C.P. POKPHAND CO. LTD.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00043  1988-04-28  2021-12-17  2022-01-18
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
2022-01-17 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2021-12-17 0 1.140 1.140 1.150 1.140 1.150 461,317,426 525,912,664 1.1400 1.140 1.140 1.150 1.140 1.150 461,317,426 1.1400 0.00%
2021-12-16 0 1.140 1.140 1.150 1.140 1.150 767,503,236 875,323,827 1.1405 1.140 1.140 1.150 1.140 1.150 767,503,236 1.1405 3.64%
2021-12-15 0 1.100 1.100 1.110 1.100 1.120 103,506,000 114,575,520 1.1069 1.100 1.100 1.110 1.100 1.120 103,506,000 1.1069 -1.79%
2021-12-14 0 1.120 1.110 1.120 1.100 1.120 127,484,764 141,421,912 1.1093 1.120 1.110 1.120 1.100 1.120 127,484,764 1.1093 2.75%
2021-12-13 0 1.090 1.090 1.100 1.090 1.120 84,034,130 92,796,195 1.1043 1.090 1.090 1.100 1.090 1.120 84,034,130 1.1043 -2.68%
2021-12-10 0 1.120 1.110 1.120 1.110 1.120 45,886,840 50,997,680 1.1114 1.120 1.110 1.120 1.110 1.120 45,886,840 1.1114 1.82%
2021-12-09 0 1.100 1.100 1.110 1.100 1.120 37,852,000 41,933,870 1.1078 1.100 1.100 1.110 1.100 1.120 37,852,000 1.1078 -0.90%
2021-12-08 0 1.110 1.110 1.120 1.100 1.120 48,828,000 54,057,140 1.1071 1.110 1.110 1.120 1.100 1.120 48,828,000 1.1071 0.00%
2021-12-07 0 1.110 1.100 1.110 1.090 1.120 41,259,000 45,453,440 1.1017 1.110 1.100 1.110 1.090 1.120 41,259,000 1.1017 0.91%
2021-12-06 0 1.100 1.090 1.100 1.060 1.110 28,578,000 31,243,100 1.0933 1.100 1.090 1.100 1.060 1.110 28,578,000 1.0933 0.00%
2021-12-03 0 1.100 1.100 1.110 1.100 1.110 58,954,000 65,043,194 1.1033 1.100 1.100 1.110 1.100 1.110 58,954,000 1.1033 -0.90%
2021-12-02 0 1.110 1.100 1.110 1.100 1.120 37,828,000 41,994,710 1.1101 1.110 1.100 1.110 1.100 1.120 37,828,000 1.1101 0.00%
2021-12-01 0 1.110 1.100 1.110 1.100 1.110 6,404,000 7,099,740 1.1086 1.110 1.100 1.110 1.100 1.110 6,404,000 1.1086 0.00%
2021-11-30 0 1.110 1.100 1.110 1.110 1.130 83,418,000 92,691,698 1.1112 1.110 1.100 1.110 1.110 1.130 83,418,000 1.1112 -0.89%
2021-11-29 0 1.120 1.110 1.120 1.110 1.130 8,600,250 9,623,067 1.1189 1.120 1.110 1.120 1.110 1.130 8,600,250 1.1189 0.00%
2021-11-26 0 1.120 1.120 1.130 1.110 1.130 28,377,000 31,730,390 1.1182 1.120 1.120 1.130 1.110 1.130 28,377,000 1.1182 0.90%
2021-11-25 0 1.110 1.110 1.120 1.110 1.120 3,394,000 3,775,020 1.1123 1.110 1.110 1.120 1.110 1.120 3,394,000 1.1123 -0.89%
2021-11-24 0 1.120 1.110 1.120 1.100 1.120 54,164,130 60,175,843 1.1110 1.120 1.110 1.120 1.100 1.120 54,164,130 1.1110 0.90%
2021-11-23 0 1.110 1.100 1.110 1.100 1.110 45,432,000 50,028,630 1.1012 1.110 1.100 1.110 1.100 1.110 45,432,000 1.1012 1.83%
2021-11-22 0 1.090 1.090 1.100 1.090 1.100 22,826,000 24,954,750 1.0933 1.090 1.090 1.100 1.090 1.100 22,826,000 1.0933 0.00%
2021-11-19 0 1.090 1.090 1.100 1.090 1.100 42,034,000 45,851,470 1.0908 1.090 1.090 1.100 1.090 1.100 42,034,000 1.0908 0.00%
2021-11-18 0 1.090 1.090 1.100 1.090 1.100 56,754,052 61,988,217 1.0922 1.090 1.090 1.100 1.090 1.100 56,754,052 1.0922 0.00%
2021-11-17 0 1.090 1.090 1.100 1.090 1.100 11,400,000 12,471,330 1.0940 1.090 1.090 1.100 1.090 1.100 11,400,000 1.0940 -0.91%
2021-11-16 0 1.100 1.090 1.100 1.090 1.100 57,442,130 62,804,553 1.0934 1.100 1.090 1.100 1.090 1.100 57,442,130 1.0934 0.00%
2021-11-15 0 1.100 1.090 1.100 1.090 1.100 10,020,000 10,994,656 1.0973 1.100 1.090 1.100 1.090 1.100 10,020,000 1.0973 0.00%
2021-11-12 0 1.100 1.090 1.100 1.090 1.100 51,516,000 56,304,690 1.0930 1.100 1.090 1.100 1.090 1.100 51,516,000 1.0930 0.00%
2021-11-11 0 1.100 1.090 1.100 1.090 1.100 25,566,000 28,109,440 1.0995 1.100 1.090 1.100 1.090 1.100 25,566,000 1.0995 0.92%
2021-11-10 0 1.090 1.090 1.100 1.090 1.100 35,611,000 38,844,240 1.0908 1.090 1.090 1.100 1.090 1.100 35,611,000 1.0908 -0.91%
2021-11-09 0 1.100 1.090 1.100 1.090 1.100 14,812,500 16,181,550 1.0924 1.100 1.090 1.100 1.090 1.100 14,812,500 1.0924 0.00%
2021-11-08 0 1.100 1.090 1.100 1.090 1.100 27,214,000 29,709,600 1.0917 1.100 1.090 1.100 1.090 1.100 27,214,000 1.0917 0.00%
2021-11-05 0 1.100 1.090 1.100 1.090 1.100 42,728,000 46,672,000 1.0923 1.100 1.090 1.100 1.090 1.100 42,728,000 1.0923 0.92%
2021-11-04 0 1.090 1.090 1.100 1.090 1.100 33,124,000 36,172,694 1.0920 1.090 1.090 1.100 1.090 1.100 33,124,000 1.0920 -0.91%
2021-11-03 0 1.100 1.090 1.100 1.090 1.100 3,599,400 3,944,460 1.0959 1.100 1.090 1.100 1.090 1.100 3,599,400 1.0959 0.92%
2021-11-02 0 1.090 1.090 1.100 1.090 1.100 22,586,000 24,704,060 1.0938 1.090 1.090 1.100 1.090 1.100 22,586,000 1.0938 -0.91%
2021-11-01 0 1.100 1.090 1.100 1.090 1.110 9,612,000 10,581,160 1.1008 1.100 1.090 1.100 1.090 1.110 9,612,000 1.1008 0.00%
2021-10-29 0 1.100 1.090 1.100 1.090 1.110 20,294,000 22,321,780 1.0999 1.100 1.090 1.100 1.090 1.110 20,294,000 1.0999 0.00%
2021-10-28 0 1.100 1.090 1.100 1.090 1.110 26,138,000 28,793,900 1.1016 1.100 1.090 1.100 1.090 1.110 26,138,000 1.1016 0.00%
2021-10-27 0 1.100 1.100 1.110 1.100 1.110 12,796,000 14,104,100 1.1022 1.100 1.100 1.110 1.100 1.110 12,796,000 1.1022 0.00%
2021-10-26 0 1.100 1.090 1.100 1.100 1.110 75,314,139 82,901,508 1.1007 1.100 1.090 1.100 1.100 1.110 75,314,139 1.1007 0.00%
2021-10-25 0 1.100 1.100 1.110 1.100 1.110 32,364,000 35,829,400 1.1071 1.100 1.100 1.110 1.100 1.110 32,364,000 1.1071 -0.90%
2021-10-22 0 1.110 1.100 1.110 1.100 1.110 11,836,000 13,092,970 1.1062 1.110 1.100 1.110 1.100 1.110 11,836,000 1.1062 0.00%
2021-10-21 0 1.110 1.100 1.110 1.100 1.110 40,476,950 44,658,394 1.1033 1.110 1.100 1.110 1.100 1.110 40,476,950 1.1033 0.91%
2021-10-20 0 1.100 1.100 1.110 1.100 1.110 36,231,600 39,946,716 1.1025 1.100 1.100 1.110 1.100 1.110 36,231,600 1.1025 -0.90%
2021-10-19 0 1.110 1.100 1.110 1.100 1.110 48,002,000 52,920,718 1.1025 1.110 1.100 1.110 1.100 1.110 48,002,000 1.1025 0.00%
2021-10-18 0 1.110 1.100 1.110 1.090 1.110 67,752,000 74,590,400 1.1009 1.110 1.100 1.110 1.090 1.110 67,752,000 1.1009 0.00%
2021-10-15 0 1.110 1.100 1.110 1.100 1.110 19,064,000 21,074,200 1.1054 1.110 1.100 1.110 1.100 1.110 19,064,000 1.1054 0.00%
2021-10-12 0 1.110 1.100 1.110 1.100 1.110 22,198,130 24,495,784 1.1035 1.110 1.100 1.110 1.100 1.110 22,198,130 1.1035 0.00%
2021-10-11 0 1.110 1.100 1.110 1.090 1.110 38,658,000 42,510,602 1.0997 1.110 1.100 1.110 1.090 1.110 38,658,000 1.0997 1.37%
2021-10-08 0 1.120 1.110 1.120 1.110 1.120 35,378,000 39,582,140 1.1188 1.095 1.085 1.095 1.085 1.095 36,185,717 1.0939 0.00%
2021-10-07 0 1.120 1.110 1.120 1.110 1.120 49,828,048 55,573,153 1.1153 1.095 1.085 1.095 1.085 1.095 50,965,675 1.0904 0.00%
2021-10-06 0 1.120 1.110 1.120 1.110 1.130 90,129,283 101,135,129 1.1221 1.095 1.085 1.095 1.085 1.105 92,187,029 1.0971 -0.88%
2021-10-05 0 1.130 1.120 1.130 1.110 1.130 104,721,283 117,173,078 1.1189 1.105 1.095 1.105 1.085 1.105 107,112,180 1.0939 1.80%
2021-10-04 0 1.110 1.100 1.110 1.090 1.120 191,228,313 210,709,531 1.1019 1.085 1.075 1.085 1.066 1.095 195,594,256 1.0773 15.63%
2021-09-30 1 - - - - - 0 0 - 0.939 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.939 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.939 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.939 - - - - 0 - 0.00%
2021-09-24 0 0.960 0.960 0.970 0.960 0.980 19,720,000 19,165,320 0.9719 0.939 0.939 0.948 0.939 0.958 20,170,228 0.9502 -1.03%
2021-09-23 0 0.970 0.960 0.970 0.940 0.980 24,054,130 23,189,204 0.9640 0.948 0.939 0.948 0.919 0.958 24,603,311 0.9425 5.43%
2021-09-21 0 0.920 0.920 0.930 0.910 0.960 19,812,000 18,335,142 0.9255 0.899 0.899 0.909 0.890 0.939 20,264,329 0.9048 1.10%
2021-09-20 0 0.910 0.910 0.920 0.860 0.940 57,082,000 51,752,420 0.9066 0.890 0.890 0.899 0.841 0.919 58,385,242 0.8864 -3.19%
2021-09-17 0 0.940 0.940 0.950 0.910 1.020 190,639,097 181,199,804 0.9505 0.919 0.919 0.929 0.890 0.997 194,991,588 0.9293 -7.84%
2021-09-16 0 1.020 1.010 1.020 1.010 1.040 53,000,000 54,308,464 1.0247 0.997 0.987 0.997 0.987 1.017 54,210,046 1.0018 -0.97%
2021-09-15 0 1.030 1.030 1.040 1.000 1.050 53,294,000 55,244,650 1.0366 1.007 1.007 1.017 0.978 1.027 54,510,758 1.0135 1.98%
2021-09-14 0 1.010 1.010 1.020 1.000 1.020 40,970,000 41,318,018 1.0085 0.987 0.987 0.997 0.978 0.997 41,905,388 0.9860 0.00%
2021-09-13 0 1.010 1.000 1.010 0.970 1.020 64,322,000 64,826,620 1.0078 0.987 0.978 0.987 0.948 0.997 65,790,539 0.9853 3.06%
2021-09-10 0 0.980 0.980 0.990 0.950 0.990 31,198,000 30,238,720 0.9693 0.958 0.958 0.968 0.929 0.968 31,910,283 0.9476 1.03%
2021-09-09 0 0.970 0.960 0.970 0.940 0.980 28,726,761 27,687,028 0.9638 0.948 0.939 0.948 0.919 0.958 29,382,623 0.9423 3.19%
2021-09-08 0 0.940 0.930 0.940 0.930 0.950 19,538,000 18,393,788 0.9414 0.919 0.909 0.919 0.909 0.929 19,984,073 0.9204 1.08%
2021-09-07 0 0.930 0.920 0.930 0.910 0.940 14,712,000 13,710,610 0.9319 0.909 0.899 0.909 0.890 0.919 15,047,890 0.9111 0.00%
2021-09-06 0 0.930 0.920 0.930 0.900 0.940 30,170,000 27,840,976 0.9228 0.909 0.899 0.909 0.880 0.919 30,858,813 0.9022 3.33%
2021-09-03 0 0.900 0.890 0.900 0.870 0.900 11,572,000 10,277,220 0.8881 0.880 0.870 0.880 0.851 0.880 11,836,201 0.8683 3.45%
2021-09-02 0 0.870 0.870 0.880 0.870 0.900 13,028,051 11,547,634 0.8864 0.851 0.851 0.860 0.851 0.880 13,325,495 0.8666 -3.33%
2021-09-01 0 0.900 0.890 0.900 0.870 0.900 9,618,000 8,567,800 0.8908 0.880 0.870 0.880 0.851 0.880 9,837,589 0.8709 1.12%
2021-08-31 0 0.890 0.880 0.890 0.870 0.890 10,782,600 9,538,544 0.8846 0.870 0.860 0.870 0.851 0.870 11,028,778 0.8649 1.14%
2021-08-30 0 0.880 0.870 0.880 0.870 0.890 12,664,000 11,172,440 0.8822 0.860 0.851 0.860 0.851 0.870 12,953,132 0.8625 -1.12%
2021-08-27 0 0.890 0.880 0.890 0.870 0.890 17,270,000 15,281,260 0.8848 0.870 0.860 0.870 0.851 0.870 17,664,292 0.8651 1.14%
2021-08-26 0 0.880 0.870 0.880 0.850 0.880 21,220,000 18,365,688 0.8655 0.860 0.851 0.860 0.831 0.860 21,704,475 0.8462 3.53%
2021-08-25 0 0.850 0.850 0.860 0.840 0.860 8,574,000 7,324,950 0.8543 0.831 0.831 0.841 0.821 0.841 8,769,753 0.8353 0.00%
2021-08-24 0 0.850 0.850 0.860 0.840 0.860 12,006,000 10,272,900 0.8556 0.831 0.831 0.841 0.821 0.841 12,280,110 0.8365 0.00%
2021-08-23 0 0.850 0.840 0.850 0.820 0.860 19,230,000 16,219,960 0.8435 0.831 0.821 0.831 0.802 0.841 19,669,041 0.8246 3.66%
2021-08-20 0 0.820 0.810 0.820 0.800 0.820 6,992,000 5,678,240 0.8121 0.802 0.792 0.802 0.782 0.802 7,151,635 0.7940 1.23%
2021-08-19 0 0.810 0.810 0.820 0.800 0.830 11,504,000 9,392,390 0.8164 0.792 0.792 0.802 0.782 0.811 11,766,648 0.7982 0.00%
2021-08-18 0 0.810 0.800 0.810 0.790 0.810 1,284,000 1,034,000 0.8053 0.792 0.782 0.792 0.772 0.792 1,313,315 0.7873 1.25%
2021-08-17 0 0.800 0.790 0.800 0.790 0.800 6,266,000 4,997,940 0.7976 0.782 0.772 0.782 0.772 0.782 6,409,059 0.7798 0.00%
2021-08-16 0 0.800 0.790 0.800 0.790 0.820 7,646,000 6,124,120 0.8010 0.782 0.772 0.782 0.772 0.802 7,820,566 0.7831 -2.44%
2021-08-13 0 0.820 0.820 0.830 0.810 0.830 6,536,000 5,389,680 0.8246 0.802 0.802 0.811 0.792 0.811 6,685,224 0.8062 1.23%
2021-08-12 0 0.810 0.810 0.820 0.810 0.820 2,618,000 2,140,400 0.8176 0.792 0.792 0.802 0.792 0.802 2,677,772 0.7993 -1.22%
2021-08-11 0 0.820 0.810 0.820 0.810 0.820 6,334,000 5,178,580 0.8176 0.802 0.792 0.802 0.792 0.802 6,478,612 0.7993 1.23%
2021-08-10 0 0.810 0.800 0.810 0.800 0.820 2,482,000 2,007,940 0.8090 0.792 0.782 0.792 0.782 0.802 2,538,667 0.7909 0.00%
2021-08-09 0 0.810 0.800 0.810 0.780 0.810 4,894,000 3,932,316 0.8035 0.792 0.782 0.792 0.763 0.792 5,005,735 0.7856 2.53%
2021-08-06 0 0.790 0.790 0.800 0.780 0.810 7,552,000 6,030,880 0.7986 0.772 0.772 0.782 0.763 0.792 7,724,420 0.7808 -2.47%
2021-08-05 0 0.810 0.800 0.810 0.800 0.810 4,406,128 3,549,283 0.8055 0.792 0.782 0.792 0.782 0.792 4,506,725 0.7876 0.00%
2021-08-04 0 0.810 0.800 0.810 0.800 0.810 1,632,128 1,318,923 0.8081 0.792 0.782 0.792 0.782 0.792 1,669,391 0.7901 1.25%
2021-08-03 0 0.800 0.800 0.810 0.800 0.820 4,068,000 3,283,200 0.8071 0.782 0.782 0.792 0.782 0.802 4,160,877 0.7891 -1.23%
2021-08-02 0 0.810 0.800 0.810 0.780 0.820 8,744,000 7,032,060 0.8042 0.792 0.782 0.792 0.763 0.802 8,943,635 0.7863 2.53%
2021-07-30 0 0.790 0.780 0.790 0.770 0.790 4,686,000 3,661,100 0.7813 0.772 0.763 0.772 0.753 0.772 4,792,986 0.7638 2.60%
2021-07-29 0 0.770 0.770 0.780 0.760 0.790 10,742,000 8,315,690 0.7741 0.753 0.753 0.763 0.743 0.772 10,987,251 0.7568 1.32%
2021-07-28 0 0.760 0.760 0.770 0.760 0.770 2,406,000 1,837,200 0.7636 0.743 0.743 0.753 0.743 0.753 2,460,932 0.7465 0.00%
2021-07-27 0 0.760 0.750 0.760 0.740 0.790 15,696,000 11,997,488 0.7644 0.743 0.733 0.743 0.723 0.772 16,054,356 0.7473 -1.30%
2021-07-26 0 0.770 0.770 0.780 0.760 0.770 7,008,000 5,359,900 0.7648 0.753 0.753 0.763 0.743 0.753 7,168,000 0.7478 1.32%
2021-07-23 0 0.760 0.760 0.770 0.760 0.780 4,320,000 3,311,320 0.7665 0.743 0.743 0.753 0.743 0.763 4,418,630 0.7494 -2.56%
2021-07-22 0 0.780 0.770 0.780 0.770 0.790 7,603,085 5,945,033 0.7819 0.763 0.753 0.763 0.753 0.772 7,776,671 0.7645 0.00%
2021-07-21 0 0.780 0.770 0.780 0.750 0.780 9,406,000 7,140,020 0.7591 0.763 0.753 0.763 0.733 0.763 9,620,749 0.7421 2.63%
2021-07-20 0 0.760 0.760 0.770 0.760 0.790 12,498,000 9,595,420 0.7678 0.743 0.743 0.753 0.743 0.772 12,783,342 0.7506 -3.80%
2021-07-19 0 0.790 0.790 0.800 0.790 0.800 2,054,000 1,627,520 0.7924 0.772 0.772 0.782 0.772 0.782 2,100,895 0.7747 -1.25%
2021-07-16 0 0.800 0.790 0.800 0.790 0.800 2,262,000 1,797,780 0.7948 0.782 0.772 0.782 0.772 0.782 2,313,644 0.7770 1.27%
2021-07-15 0 0.790 0.790 0.800 0.790 0.800 4,410,000 3,505,400 0.7949 0.772 0.772 0.782 0.772 0.782 4,510,685 0.7771 -1.25%
2021-07-14 0 0.800 0.800 0.810 0.790 0.830 19,380,800 15,562,666 0.8030 0.782 0.782 0.792 0.772 0.811 19,823,284 0.7851 -3.61%
2021-07-13 0 0.830 0.820 0.830 0.820 0.830 7,084,000 5,839,566 0.8243 0.811 0.802 0.811 0.802 0.811 7,245,735 0.8059 0.00%
2021-07-12 0 0.830 0.830 0.840 0.820 0.850 20,682,000 17,191,220 0.8312 0.811 0.811 0.821 0.802 0.831 21,154,192 0.8127 -2.35%
2021-07-09 0 0.850 0.840 0.850 0.840 0.870 13,028,000 11,132,000 0.8545 0.831 0.821 0.831 0.821 0.851 13,325,443 0.8354 -2.30%
2021-07-08 0 0.870 0.860 0.870 0.850 0.870 15,072,792 12,988,341 0.8617 0.851 0.841 0.851 0.831 0.851 15,416,920 0.8425 1.16%
2021-07-07 0 0.860 0.850 0.860 0.840 0.870 19,879,968 16,951,912 0.8527 0.841 0.831 0.841 0.821 0.851 20,333,849 0.8337 1.18%
2021-07-06 0 0.850 0.840 0.850 0.840 0.850 3,893,968 3,298,592 0.8471 0.831 0.821 0.831 0.821 0.831 3,982,871 0.8282 0.00%
2021-07-05 0 0.850 0.840 0.850 0.840 0.860 5,468,000 4,647,620 0.8500 0.831 0.821 0.831 0.821 0.841 5,592,840 0.8310 0.00%
2021-07-02 0 0.850 0.840 0.850 0.840 0.860 3,624,000 3,069,600 0.8470 0.831 0.821 0.831 0.821 0.841 3,706,740 0.8281 0.00%
2021-06-30 0 0.850 0.840 0.850 0.830 0.850 8,754,383 7,362,901 0.8411 0.831 0.821 0.831 0.811 0.831 8,954,255 0.8223 1.19%
2021-06-29 0 0.840 0.830 0.840 0.830 0.860 14,074,000 11,879,160 0.8441 0.821 0.811 0.821 0.811 0.841 14,395,324 0.8252 -2.33%
2021-06-28 0 0.860 0.850 0.860 0.840 0.870 9,530,000 8,160,880 0.8563 0.841 0.831 0.841 0.821 0.851 9,747,580 0.8372 0.00%
2021-06-25 0 0.860 0.850 0.860 0.840 0.860 9,180,000 7,816,760 0.8515 0.841 0.831 0.841 0.821 0.841 9,389,589 0.8325 1.18%
2021-06-24 0 0.850 0.840 0.850 0.840 0.860 8,212,000 6,954,346 0.8469 0.831 0.821 0.831 0.821 0.841 8,399,489 0.8279 -1.16%
2021-06-23 0 0.860 0.850 0.860 0.860 0.880 15,908,828 13,749,758 0.8643 0.841 0.831 0.841 0.841 0.860 16,272,043 0.8450 -2.27%
2021-06-22 0 0.880 0.870 0.880 0.870 0.890 11,308,000 9,916,460 0.8769 0.860 0.851 0.860 0.851 0.870 11,566,174 0.8574 -1.12%
2021-06-21 0 0.890 0.880 0.890 0.870 0.910 22,914,500 20,270,997 0.8846 0.870 0.860 0.870 0.851 0.890 23,437,662 0.8649 -2.20%
2021-06-18 0 0.910 0.910 0.920 0.900 0.920 17,600,866 16,001,270 0.9091 0.890 0.890 0.899 0.880 0.899 18,002,712 0.8888 0.00%
2021-06-17 0 0.910 0.910 0.920 0.900 0.940 15,640,000 14,385,620 0.9198 0.890 0.890 0.899 0.880 0.919 15,997,078 0.8993 -2.57%
2021-06-16 0 1.010 1.000 1.010 1.000 1.020 13,214,000 13,320,800 1.0081 0.913 0.904 0.913 0.904 0.922 14,615,467 0.9114 1.00%
2021-06-15 0 1.000 1.000 1.010 1.000 1.020 10,708,000 10,801,900 1.0088 0.904 0.904 0.913 0.904 0.922 11,843,683 0.9120 -1.96%
2021-06-11 0 1.020 1.010 1.020 1.000 1.020 7,726,000 7,801,040 1.0097 0.922 0.913 0.922 0.904 0.922 8,545,414 0.9129 2.00%
2021-06-10 0 1.000 1.000 1.010 1.000 1.020 6,962,000 6,987,300 1.0036 0.904 0.904 0.913 0.904 0.922 7,700,385 0.9074 -1.96%
2021-06-09 0 1.020 1.010 1.020 1.000 1.020 8,284,000 8,398,040 1.0138 0.922 0.913 0.922 0.904 0.922 9,162,595 0.9166 0.99%
2021-06-08 0 1.010 1.010 1.020 0.980 1.020 18,746,000 18,672,600 0.9961 0.913 0.913 0.922 0.886 0.922 20,734,187 0.9006 2.02%
2021-06-07 0 0.990 0.980 0.990 0.970 0.990 3,048,000 2,994,380 0.9824 0.895 0.886 0.895 0.877 0.895 3,371,269 0.8882 0.00%
2021-06-04 0 0.990 0.980 0.990 0.980 0.990 3,304,000 3,252,000 0.9843 0.895 0.886 0.895 0.886 0.895 3,654,420 0.8899 1.02%
2021-06-03 0 0.980 0.970 0.980 0.970 0.990 10,259,094 10,009,352 0.9757 0.886 0.877 0.886 0.877 0.895 11,347,166 0.8821 1.03%
2021-06-02 0 0.970 0.970 0.980 0.970 1.000 12,684,000 12,436,380 0.9805 0.877 0.877 0.886 0.877 0.904 14,029,256 0.8865 -2.02%
2021-06-01 0 0.990 0.980 0.990 0.970 1.000 5,828,000 5,748,700 0.9864 0.895 0.886 0.895 0.877 0.904 6,446,113 0.8918 1.02%
2021-05-31 0 0.980 0.980 0.990 0.970 1.020 21,030,000 20,900,760 0.9939 0.886 0.886 0.895 0.877 0.922 23,260,427 0.8986 -1.01%
2021-05-28 0 0.990 0.990 1.000 0.960 1.000 30,504,000 30,009,150 0.9838 0.895 0.895 0.904 0.868 0.904 33,739,232 0.8894 4.21%
2021-05-27 0 0.950 0.940 0.950 0.940 0.960 3,512,000 3,325,400 0.9469 0.859 0.850 0.859 0.850 0.868 3,884,480 0.8561 0.00%
2021-05-26 0 0.950 0.950 0.960 0.950 0.970 5,242,000 5,010,340 0.9558 0.859 0.859 0.868 0.859 0.877 5,797,963 0.8642 -1.04%
2021-05-25 0 0.960 0.960 0.970 0.940 0.980 16,877,872 16,119,103 0.9550 0.868 0.868 0.877 0.850 0.886 18,667,927 0.8635 1.05%
2021-05-24 0 0.950 0.940 0.950 0.930 0.950 3,180,372 2,994,493 0.9416 0.859 0.850 0.859 0.841 0.859 3,517,680 0.8513 1.06%
2021-05-21 0 0.940 0.940 0.950 0.930 0.950 7,066,000 6,646,160 0.9406 0.850 0.850 0.859 0.841 0.859 7,815,415 0.8504 -1.05%
2021-05-20 0 0.950 0.940 0.950 0.940 0.950 3,887,800 3,673,674 0.9449 0.859 0.850 0.859 0.850 0.859 4,300,137 0.8543 0.00%
2021-05-18 0 0.950 0.940 0.950 0.940 0.960 8,364,000 7,963,100 0.9521 0.859 0.850 0.859 0.850 0.868 9,251,080 0.8608 0.00%
2021-05-17 0 0.950 0.940 0.950 0.940 0.950 6,648,000 6,278,998 0.9445 0.859 0.850 0.859 0.850 0.859 7,353,082 0.8539 1.06%
2021-05-14 0 0.940 0.940 0.950 0.940 0.970 19,870,400 18,959,768 0.9542 0.850 0.850 0.859 0.850 0.877 21,977,840 0.8627 -3.09%
2021-05-13 0 0.970 0.970 0.980 0.970 1.000 8,998,000 8,811,680 0.9793 0.877 0.877 0.886 0.877 0.904 9,952,321 0.8854 -3.00%
2021-05-12 0 1.000 0.990 1.000 0.990 1.010 13,322,000 13,243,780 0.9941 0.904 0.895 0.904 0.895 0.913 14,734,922 0.8988 0.00%
2021-05-11 0 1.000 1.000 1.010 0.990 1.020 15,738,000 15,742,028 1.0003 0.904 0.904 0.913 0.895 0.922 17,407,161 0.9043 -1.96%
2021-05-10 0 1.020 1.010 1.020 1.010 1.040 31,274,000 32,050,590 1.0248 0.922 0.913 0.922 0.913 0.940 34,590,898 0.9266 0.99%
2021-05-07 0 1.010 1.000 1.010 0.970 1.010 24,850,000 24,837,060 0.9995 0.913 0.904 0.913 0.877 0.913 27,485,573 0.9036 3.06%
2021-05-06 0 0.980 0.970 0.980 0.960 0.980 6,759,000 6,529,904 0.9661 0.886 0.877 0.886 0.868 0.886 7,475,855 0.8735 1.03%
2021-05-05 0 0.970 0.960 0.970 0.960 0.980 5,041,069 4,893,427 0.9707 0.877 0.868 0.877 0.868 0.886 5,575,721 0.8776 0.00%
2021-05-04 0 0.970 0.960 0.970 0.960 0.980 6,086,000 5,902,300 0.9698 0.877 0.868 0.877 0.868 0.886 6,731,477 0.8768 0.00%
2021-05-03 0 0.970 0.960 0.970 0.950 0.980 4,134,000 3,978,830 0.9625 0.877 0.868 0.877 0.859 0.886 4,572,449 0.8702 -1.02%
2021-04-30 0 0.980 0.950 0.980 0.940 0.980 10,506,000 10,181,610 0.9691 0.886 0.859 0.886 0.850 0.886 11,620,259 0.8762 3.16%
2021-04-29 0 0.950 0.940 0.950 0.940 0.960 8,330,000 7,881,220 0.9461 0.859 0.850 0.859 0.850 0.868 9,213,474 0.8554 1.06%
2021-04-28 0 0.940 0.940 0.950 0.930 0.950 10,533,000 9,909,350 0.9408 0.850 0.850 0.859 0.841 0.859 11,650,122 0.8506 -1.05%
2021-04-27 0 0.950 0.940 0.950 0.940 0.950 2,826,000 2,671,760 0.9454 0.859 0.850 0.859 0.850 0.859 3,125,724 0.8548 0.00%
2021-04-26 0 0.950 0.940 0.950 0.940 0.950 3,592,000 3,396,900 0.9457 0.859 0.850 0.859 0.850 0.859 3,972,965 0.8550 1.06%
2021-04-23 0 0.940 0.940 0.950 0.940 0.960 8,794,000 8,352,010 0.9497 0.850 0.850 0.859 0.850 0.868 9,726,685 0.8587 -1.05%
2021-04-22 0 0.950 0.950 0.960 0.950 0.960 3,866,000 3,698,380 0.9566 0.859 0.859 0.868 0.859 0.868 4,276,025 0.8649 -1.04%
2021-04-21 0 0.960 0.950 0.960 0.950 0.970 10,412,000 9,918,640 0.9526 0.868 0.859 0.868 0.859 0.877 11,516,289 0.8613 -1.03%
2021-04-20 0 0.970 0.960 0.970 0.960 0.970 5,926,000 5,720,680 0.9654 0.877 0.868 0.877 0.868 0.877 6,554,507 0.8728 1.04%
2021-04-19 0 0.960 0.960 0.970 0.950 0.970 7,456,000 7,184,640 0.9636 0.868 0.868 0.877 0.859 0.877 8,246,778 0.8712 0.00%
2021-04-16 0 0.960 0.950 0.960 0.940 0.960 8,522,000 8,102,020 0.9507 0.868 0.859 0.868 0.850 0.868 9,425,837 0.8596 2.13%
2021-04-15 0 0.940 0.940 0.950 0.940 0.980 12,978,000 12,348,080 0.9515 0.850 0.850 0.859 0.850 0.886 14,354,437 0.8602 -3.09%
2021-04-14 0 0.970 0.960 0.970 0.950 0.970 3,384,000 3,260,040 0.9634 0.877 0.868 0.877 0.859 0.877 3,742,905 0.8710 2.11%
2021-04-13 0 0.950 0.950 0.960 0.950 0.960 2,012,000 1,926,760 0.9576 0.859 0.859 0.868 0.859 0.868 2,225,391 0.8658 -1.04%
2021-04-12 0 0.960 0.950 0.960 0.940 0.970 13,020,000 12,424,880 0.9543 0.868 0.859 0.868 0.850 0.877 14,400,892 0.8628 0.00%
2021-04-09 0 0.960 0.960 0.970 0.960 1.000 17,323,000 16,811,670 0.9705 0.868 0.868 0.877 0.868 0.904 19,160,265 0.8774 -4.00%
2021-04-08 0 1.000 0.990 1.000 0.980 1.010 8,806,000 8,741,170 0.9926 0.904 0.895 0.904 0.886 0.913 9,739,958 0.8975 0.00%
2021-04-07 0 1.000 0.990 1.000 0.980 1.010 18,241,182 18,158,013 0.9954 0.904 0.895 0.904 0.886 0.913 20,175,828 0.9000 0.00%
2021-04-01 0 1.000 0.990 1.000 0.990 1.010 6,970,000 6,929,580 0.9942 0.904 0.895 0.904 0.895 0.913 7,709,233 0.8989 0.00%
2021-03-31 0 1.000 0.980 1.000 0.980 1.010 16,993,390 16,843,600 0.9912 0.904 0.886 0.904 0.886 0.913 18,795,697 0.8961 -0.99%
2021-03-30 0 1.010 1.000 1.010 1.000 1.020 7,030,000 7,091,740 1.0088 0.913 0.904 0.913 0.904 0.922 7,775,597 0.9121 0.00%
2021-03-29 0 1.010 1.000 1.010 1.000 1.020 7,502,000 7,581,440 1.0106 0.913 0.904 0.913 0.904 0.922 8,297,657 0.9137 1.00%
2021-03-26 0 1.000 1.000 1.010 0.980 1.010 11,344,000 11,390,710 1.0041 0.904 0.904 0.913 0.886 0.913 12,547,136 0.9078 2.04%
2021-03-25 0 0.980 0.980 0.990 0.970 0.990 7,312,000 7,140,070 0.9765 0.886 0.886 0.895 0.877 0.895 8,087,505 0.8829 -1.01%
2021-03-24 0 0.990 0.980 0.990 0.980 1.000 6,402,000 6,326,140 0.9882 0.895 0.886 0.895 0.886 0.904 7,080,991 0.8934 0.00%
2021-03-23 0 0.990 0.990 1.000 0.980 1.030 15,078,000 15,016,780 0.9959 0.895 0.895 0.904 0.886 0.931 16,677,162 0.9004 -1.98%
2021-03-22 0 1.010 1.010 1.020 1.010 1.030 9,581,000 9,747,910 1.0174 0.913 0.913 0.922 0.913 0.931 10,597,154 0.9199 -0.98%
2021-03-19 0 1.020 1.000 1.020 0.980 1.030 165,784,000 168,430,200 1.0160 0.922 0.904 0.922 0.886 0.931 183,366,930 0.9185 -0.97%
2021-03-18 0 1.030 1.030 1.040 1.000 1.050 81,428,000 83,452,260 1.0249 0.931 0.931 0.940 0.904 0.949 90,064,194 0.9266 3.00%
2021-03-17 0 1.000 1.000 1.010 0.920 1.010 55,978,000 54,416,140 0.9721 0.904 0.904 0.913 0.832 0.913 61,914,986 0.8789 6.38%
2021-03-16 0 0.940 0.930 0.940 0.900 0.940 18,708,000 17,347,718 0.9273 0.850 0.841 0.850 0.814 0.850 20,692,157 0.8384 4.44%
2021-03-15 0 0.900 0.900 0.910 0.900 0.950 15,140,000 13,855,418 0.9152 0.814 0.814 0.823 0.814 0.859 16,745,737 0.8274 -4.26%
2021-03-12 0 0.940 0.930 0.940 0.900 0.950 26,322,964 24,459,897 0.9292 0.850 0.841 0.850 0.814 0.859 29,114,758 0.8401 3.30%
2021-03-11 0 0.910 0.900 0.910 0.900 0.920 10,936,000 9,900,150 0.9053 0.823 0.814 0.823 0.814 0.832 12,095,864 0.8185 0.00%
2021-03-10 0 0.910 0.900 0.910 0.900 0.930 8,708,000 7,931,340 0.9108 0.823 0.814 0.823 0.814 0.841 9,631,564 0.8235 -1.09%
2021-03-09 0 0.920 0.910 0.920 0.890 0.920 10,322,000 9,353,890 0.9062 0.832 0.823 0.832 0.805 0.832 11,416,744 0.8193 2.22%
2021-03-08 0 0.900 0.900 0.910 0.900 0.940 16,024,000 14,547,160 0.9078 0.814 0.814 0.823 0.814 0.850 17,723,494 0.8208 -3.23%
2021-03-05 0 0.930 0.920 0.930 0.890 0.930 20,370,000 18,558,160 0.9111 0.841 0.832 0.841 0.805 0.841 22,530,427 0.8237 3.33%
2021-03-04 0 0.900 0.900 0.910 0.890 0.920 22,608,000 20,388,790 0.9018 0.814 0.814 0.823 0.805 0.832 25,005,788 0.8154 -1.10%
2021-03-03 0 0.910 0.900 0.910 0.900 0.930 37,082,000 33,666,250 0.9079 0.823 0.814 0.823 0.814 0.841 41,014,890 0.8208 0.00%
2021-03-02 0 0.910 0.910 0.920 0.910 0.970 43,200,000 40,262,720 0.9320 0.823 0.823 0.832 0.823 0.877 47,781,761 0.8426 -1.09%
2021-03-01 0 0.920 0.920 0.930 0.910 0.950 26,390,000 24,394,260 0.9244 0.832 0.832 0.841 0.823 0.859 29,188,904 0.8357 -1.08%
2021-02-26 0 0.930 0.930 0.940 0.930 0.960 38,327,500 36,164,030 0.9436 0.841 0.841 0.850 0.841 0.868 42,392,487 0.8531 -6.06%
2021-02-25 0 0.990 0.990 1.000 0.990 1.080 80,595,000 83,179,510 1.0321 0.895 0.895 0.904 0.895 0.976 89,142,847 0.9331 1.02%
2021-02-24 0 0.980 0.970 0.980 0.920 1.000 22,562,000 21,649,060 0.9595 0.886 0.877 0.886 0.832 0.904 24,954,909 0.8675 0.00%
2021-02-23 0 0.980 0.980 0.990 0.970 1.010 10,368,731 10,274,329 0.9909 0.886 0.886 0.895 0.877 0.913 11,468,431 0.8959 -2.97%
2021-02-22 0 1.010 1.000 1.010 0.980 1.030 24,022,000 23,954,340 0.9972 0.913 0.904 0.913 0.886 0.931 26,569,756 0.9016 0.00%
2021-02-19 0 1.010 1.000 1.010 0.970 1.040 21,923,000 22,129,800 1.0094 0.913 0.904 0.913 0.877 0.940 24,248,137 0.9126 3.06%
2021-02-18 0 0.980 0.980 0.990 0.970 1.040 36,368,000 36,221,220 0.9960 0.886 0.886 0.895 0.877 0.940 40,225,164 0.9005 -5.77%
2021-02-17 0 1.040 1.030 1.040 0.930 1.040 90,838,000 91,637,890 1.0088 0.940 0.931 0.940 0.841 0.940 100,472,212 0.9121 10.64%
2021-02-16 0 0.940 0.930 0.940 0.900 0.950 32,448,000 30,149,720 0.9292 0.850 0.841 0.850 0.814 0.859 35,889,411 0.8401 4.44%
2021-02-11 0 0.900 0.890 0.900 0.870 0.910 18,089,731 16,083,040 0.8891 0.814 0.805 0.814 0.787 0.823 20,008,315 0.8038 0.00%
2021-02-10 0 0.900 0.890 0.900 0.890 0.940 26,758,000 24,441,540 0.9134 0.814 0.805 0.814 0.805 0.850 29,595,934 0.8258 -1.10%
2021-02-09 0 0.910 0.900 0.910 0.890 0.910 10,660,000 9,598,960 0.9005 0.823 0.814 0.823 0.805 0.823 11,790,592 0.8141 1.11%
2021-02-08 0 0.900 0.890 0.900 0.890 0.950 38,804,000 35,351,940 0.9110 0.814 0.805 0.814 0.805 0.859 42,919,524 0.8237 -3.23%
2021-02-05 0 0.930 0.930 0.940 0.830 0.960 140,800,000 127,252,160 0.9038 0.841 0.841 0.850 0.750 0.868 155,733,146 0.8171 12.05%
2021-02-04 0 0.830 0.830 0.840 0.820 0.850 27,195,600 22,689,756 0.8343 0.750 0.750 0.759 0.741 0.768 30,079,946 0.7543 0.00%
2021-02-03 0 0.830 0.820 0.830 0.780 0.840 54,883,422 44,731,409 0.8150 0.750 0.741 0.750 0.705 0.759 60,704,318 0.7369 7.79%
2021-02-02 0 0.770 0.770 0.790 0.770 0.790 14,460,000 11,282,480 0.7803 0.696 0.696 0.714 0.696 0.714 15,993,617 0.7054 -2.53%
2021-02-01 0 0.790 0.780 0.790 0.770 0.800 11,628,000 9,118,220 0.7842 0.714 0.705 0.714 0.696 0.723 12,861,257 0.7090 -1.25%
2021-01-29 0 0.800 0.790 0.800 0.760 0.810 43,852,000 34,586,260 0.7887 0.723 0.714 0.723 0.687 0.732 48,502,911 0.7131 5.26%
2021-01-28 0 0.760 0.750 0.760 0.740 0.760 9,525,300 7,120,875 0.7476 0.687 0.678 0.687 0.669 0.687 10,535,546 0.6759 2.70%
2021-01-27 0 0.740 0.740 0.750 0.730 0.750 6,484,000 4,816,810 0.7429 0.669 0.669 0.678 0.660 0.678 7,171,688 0.6716 0.00%
2021-01-26 0 0.740 0.740 0.750 0.730 0.760 8,544,000 6,368,540 0.7454 0.669 0.669 0.678 0.660 0.687 9,450,170 0.6739 1.37%
2021-01-25 0 0.730 0.730 0.740 0.730 0.750 10,110,000 7,460,960 0.7380 0.660 0.660 0.669 0.660 0.678 11,182,259 0.6672 -2.67%
2021-01-22 0 0.750 0.740 0.750 0.740 0.760 9,420,000 7,042,940 0.7477 0.678 0.669 0.678 0.669 0.687 10,419,078 0.6760 -1.32%
2021-01-21 0 0.760 0.750 0.760 0.720 0.760 13,970,000 10,434,380 0.7469 0.687 0.678 0.687 0.651 0.687 15,451,648 0.6753 4.11%
2021-01-20 0 0.730 0.720 0.730 0.720 0.730 5,946,000 4,308,750 0.7246 0.660 0.651 0.660 0.651 0.660 6,576,628 0.6552 0.00%
2021-01-19 0 0.730 0.720 0.730 0.710 0.730 17,326,000 12,486,600 0.7207 0.660 0.651 0.660 0.642 0.660 19,163,583 0.6516 0.00%
2021-01-18 0 0.730 0.720 0.730 0.720 0.750 10,383,000 7,542,620 0.7264 0.660 0.651 0.660 0.651 0.678 11,484,213 0.6568 0.00%
2021-01-15 0 0.730 0.720 0.730 0.720 0.730 3,240,000 2,356,920 0.7274 0.660 0.651 0.660 0.651 0.660 3,583,632 0.6577 0.00%
2021-01-14 0 0.730 0.720 0.730 0.720 0.730 4,050,000 2,936,500 0.7251 0.660 0.651 0.660 0.651 0.660 4,479,540 0.6555 0.00%
2021-01-13 0 0.730 0.720 0.730 0.720 0.740 6,926,000 5,057,200 0.7302 0.660 0.651 0.660 0.651 0.669 7,660,567 0.6602 0.00%
2021-01-12 0 0.730 0.730 0.740 0.730 0.750 3,194,000 2,343,040 0.7336 0.660 0.660 0.669 0.660 0.678 3,532,753 0.6632 -2.67%
2021-01-11 0 0.750 0.740 0.750 0.720 0.750 5,490,000 4,049,820 0.7377 0.678 0.669 0.678 0.651 0.678 6,072,265 0.6669 2.74%
2021-01-08 0 0.730 0.720 0.730 0.720 0.740 4,932,000 3,599,020 0.7297 0.660 0.651 0.660 0.651 0.669 5,455,084 0.6598 0.00%
2021-01-07 0 0.730 0.730 0.740 0.730 0.760 7,146,000 5,308,620 0.7429 0.660 0.660 0.669 0.660 0.687 7,903,900 0.6716 -3.95%
2021-01-06 0 0.760 0.760 0.770 0.720 0.770 14,946,000 11,239,520 0.7520 0.687 0.687 0.696 0.651 0.696 16,531,162 0.6799 4.11%
2021-01-05 0 0.730 0.720 0.730 0.710 0.740 20,868,000 15,075,100 0.7224 0.660 0.651 0.660 0.642 0.669 23,081,245 0.6531 -1.35%
2021-01-04 0 0.740 0.730 0.740 0.720 0.740 4,618,000 3,383,660 0.7327 0.669 0.660 0.669 0.651 0.669 5,107,782 0.6625 0.00%
2020-12-31 0 0.740 0.730 0.740 0.720 0.740 1,780,000 1,302,040 0.7315 0.669 0.660 0.669 0.651 0.669 1,968,786 0.6613 0.00%
2020-12-30 0 0.740 0.730 0.740 0.720 0.740 4,362,000 3,178,150 0.7286 0.669 0.660 0.669 0.651 0.669 4,824,631 0.6587 1.37%
2020-12-29 0 0.730 0.710 0.730 0.710 0.740 11,350,000 8,169,900 0.7198 0.660 0.642 0.660 0.642 0.669 12,553,773 0.6508 1.39%
2020-12-28 0 0.720 0.710 0.720 0.710 0.750 8,558,000 6,204,780 0.7250 0.651 0.642 0.651 0.642 0.678 9,465,655 0.6555 -1.37%
2020-12-24 0 0.730 0.730 0.740 0.720 0.740 2,202,000 1,606,780 0.7297 0.660 0.660 0.669 0.651 0.669 2,435,543 0.6597 -1.35%
2020-12-23 0 0.740 0.730 0.740 0.720 0.740 6,992,000 5,084,780 0.7272 0.669 0.660 0.669 0.651 0.669 7,733,566 0.6575 0.00%
2020-12-22 0 0.740 0.730 0.740 0.730 0.770 9,764,000 7,284,720 0.7461 0.669 0.660 0.669 0.660 0.696 10,799,563 0.6745 -2.63%
2020-12-21 0 0.760 0.760 0.770 0.750 0.790 13,870,000 10,650,120 0.7679 0.687 0.687 0.696 0.678 0.714 15,341,042 0.6942 -3.80%
2020-12-18 0 0.790 0.790 0.800 0.790 0.800 6,037,900 4,788,306 0.7930 0.714 0.714 0.723 0.714 0.723 6,678,275 0.7170 -2.47%
2020-12-17 0 0.810 0.790 0.810 0.790 0.810 7,726,263 6,177,222 0.7995 0.732 0.714 0.732 0.714 0.732 8,545,705 0.7228 1.25%
2020-12-16 0 0.800 0.790 0.800 0.770 0.800 9,742,000 7,722,300 0.7927 0.723 0.714 0.723 0.696 0.723 10,775,229 0.7167 3.90%
2020-12-15 0 0.770 0.770 0.780 0.760 0.800 11,230,000 8,740,720 0.7783 0.696 0.696 0.705 0.687 0.723 12,421,046 0.7037 -4.94%
2020-12-14 0 0.810 0.800 0.810 0.800 0.810 3,722,000 2,981,660 0.8011 0.732 0.723 0.732 0.723 0.732 4,116,753 0.7243 -1.22%
2020-12-11 0 0.820 0.810 0.820 0.800 0.830 8,126,000 6,598,020 0.8120 0.741 0.732 0.741 0.723 0.750 8,987,838 0.7341 -1.20%
2020-12-10 0 0.830 0.820 0.830 0.780 0.830 14,860,349 12,004,069 0.8078 0.750 0.741 0.750 0.705 0.750 16,436,427 0.7303 3.75%
2020-12-09 0 0.800 0.790 0.800 0.780 0.840 25,818,000 20,684,500 0.8012 0.723 0.714 0.723 0.705 0.759 28,556,238 0.7243 -3.61%
2020-12-08 0 0.830 0.820 0.830 0.800 0.860 65,422,000 54,476,280 0.8327 0.750 0.741 0.750 0.723 0.778 72,360,610 0.7528 6.41%
2020-12-07 0 0.780 0.770 0.780 0.720 0.800 59,244,000 45,581,770 0.7694 0.705 0.696 0.705 0.651 0.723 65,527,376 0.6956 8.33%
2020-12-04 0 0.720 0.720 0.730 0.690 0.730 12,344,000 8,778,860 0.7112 0.651 0.651 0.660 0.624 0.660 13,653,196 0.6430 4.35%
2020-12-03 0 0.690 0.690 0.700 0.690 0.700 574,000 397,160 0.6919 0.624 0.624 0.633 0.624 0.633 634,878 0.6256 0.00%
2020-12-02 0 0.690 0.690 0.700 0.690 0.700 2,666,000 1,846,100 0.6925 0.624 0.624 0.633 0.624 0.633 2,948,754 0.6261 -1.43%
2020-12-01 0 0.700 0.690 0.700 0.690 0.700 2,422,000 1,671,800 0.6903 0.633 0.624 0.633 0.624 0.633 2,678,876 0.6241 1.45%
2020-11-30 0 0.690 0.690 0.700 0.690 0.700 1,478,000 1,024,800 0.6934 0.624 0.624 0.633 0.624 0.633 1,634,756 0.6269 -1.43%
2020-11-27 0 0.700 0.690 0.700 0.690 0.700 1,392,000 970,460 0.6972 0.633 0.624 0.633 0.624 0.633 1,539,635 0.6303 1.45%
2020-11-26 0 0.690 0.690 0.700 0.690 0.700 1,338,000 929,200 0.6945 0.624 0.624 0.633 0.624 0.633 1,479,907 0.6279 -1.43%
2020-11-25 0 0.700 0.690 0.700 0.690 0.700 1,954,000 1,354,520 0.6932 0.633 0.624 0.633 0.624 0.633 2,161,240 0.6267 0.00%
2020-11-24 0 0.700 0.690 0.700 0.690 0.710 5,854,000 4,097,080 0.6999 0.633 0.624 0.633 0.624 0.642 6,474,871 0.6328 0.00%
2020-11-23 0 0.700 0.690 0.700 0.690 0.710 5,684,000 3,986,680 0.7014 0.633 0.624 0.633 0.624 0.642 6,286,841 0.6341 0.00%
2020-11-20 0 0.700 0.690 0.700 0.690 0.700 5,722,000 3,996,480 0.6984 0.633 0.624 0.633 0.624 0.633 6,328,871 0.6315 0.00%
2020-11-19 0 0.700 0.690 0.700 0.690 0.700 3,080,000 2,130,920 0.6919 0.633 0.624 0.633 0.624 0.633 3,406,663 0.6255 0.00%
2020-11-18 0 0.700 0.690 0.700 0.690 0.700 4,360,000 3,039,980 0.6972 0.633 0.624 0.633 0.624 0.633 4,822,418 0.6304 0.00%
2020-11-17 0 0.700 0.690 0.700 0.690 0.700 2,802,000 1,955,020 0.6977 0.633 0.624 0.633 0.624 0.633 3,099,178 0.6308 0.00%
2020-11-16 0 0.700 0.690 0.700 0.690 0.700 1,736,000 1,210,440 0.6973 0.633 0.624 0.633 0.624 0.633 1,920,119 0.6304 0.00%
2020-11-13 0 0.700 0.690 0.700 0.690 0.720 9,694,000 6,817,190 0.7032 0.633 0.624 0.633 0.624 0.651 10,722,139 0.6358 -1.41%
2020-11-12 0 0.710 0.700 0.710 0.690 0.710 3,524,000 2,461,680 0.6985 0.642 0.633 0.642 0.624 0.642 3,897,753 0.6316 2.90%
2020-11-11 0 0.690 0.690 0.700 0.670 0.700 5,326,000 3,700,380 0.6948 0.624 0.624 0.633 0.606 0.633 5,890,872 0.6282 1.47%
2020-11-10 0 0.680 0.670 0.680 0.670 0.690 3,104,000 2,106,680 0.6787 0.615 0.606 0.615 0.606 0.624 3,433,208 0.6136 0.00%
2020-11-09 0 0.680 0.670 0.680 0.670 0.680 2,112,000 1,429,660 0.6769 0.615 0.606 0.615 0.606 0.615 2,335,997 0.6120 1.49%
2020-11-06 0 0.670 0.660 0.670 0.660 0.680 8,884,000 5,934,300 0.6680 0.606 0.597 0.606 0.597 0.615 9,826,231 0.6039 0.00%
2020-11-05 0 0.670 0.660 0.670 0.660 0.690 7,243,877 4,860,397 0.6710 0.606 0.597 0.606 0.597 0.624 8,012,157 0.6066 -1.47%
2020-11-04 0 0.680 0.670 0.680 0.670 0.690 2,470,000 1,662,840 0.6732 0.615 0.606 0.615 0.606 0.624 2,731,966 0.6087 0.00%
2020-11-03 0 0.680 0.680 0.690 0.680 0.690 3,906,000 2,677,340 0.6854 0.615 0.615 0.624 0.615 0.624 4,320,268 0.6197 -1.45%
2020-11-02 0 0.690 0.680 0.690 0.650 0.690 8,346,000 5,648,820 0.6768 0.624 0.615 0.624 0.588 0.624 9,231,171 0.6119 4.55%
2020-10-30 0 0.660 0.660 0.670 0.650 0.680 3,812,000 2,540,380 0.6664 0.597 0.597 0.606 0.588 0.615 4,216,298 0.6025 -2.94%
2020-10-29 0 0.680 0.670 0.680 0.670 0.690 5,080,000 3,460,980 0.6813 0.615 0.606 0.615 0.606 0.624 5,618,781 0.6160 -1.45%
2020-10-28 0 0.690 0.680 0.690 0.650 0.690 7,708,000 5,197,760 0.6743 0.624 0.615 0.624 0.588 0.624 8,525,505 0.6097 6.15%
2020-10-27 0 0.650 0.650 0.660 0.630 0.660 5,888,000 3,795,740 0.6447 0.588 0.588 0.597 0.570 0.597 6,512,477 0.5828 0.00%
2020-10-23 0 0.650 0.640 0.650 0.640 0.660 4,512,000 2,928,400 0.6490 0.588 0.579 0.588 0.579 0.597 4,990,539 0.5868 0.00%
2020-10-22 0 0.650 0.640 0.650 0.640 0.670 13,542,000 8,827,420 0.6519 0.588 0.579 0.588 0.579 0.606 14,978,255 0.5893 -4.41%
2020-10-21 0 0.680 0.670 0.680 0.670 0.700 10,714,000 7,300,400 0.6814 0.615 0.606 0.615 0.606 0.633 11,850,319 0.6161 -2.86%
2020-10-20 0 0.700 0.690 0.700 0.690 0.710 6,180,000 4,339,860 0.7022 0.633 0.624 0.633 0.624 0.642 6,835,446 0.6349 -1.41%
2020-10-19 0 0.710 0.700 0.710 0.690 0.720 18,982,000 13,327,680 0.7021 0.642 0.633 0.642 0.624 0.651 20,995,217 0.6348 -1.39%
2020-10-16 0 0.720 0.710 0.720 0.700 0.730 10,530,000 7,566,720 0.7186 0.651 0.642 0.651 0.633 0.660 11,646,804 0.6497 -1.37%
2020-10-15 0 0.730 0.710 0.730 0.720 0.740 4,044,000 2,931,420 0.7249 0.660 0.642 0.660 0.651 0.669 4,472,904 0.6554 -1.35%
2020-10-14 0 0.740 0.730 0.740 0.730 0.750 5,224,000 3,852,960 0.7375 0.669 0.660 0.669 0.660 0.678 5,778,054 0.6668 1.37%
2020-10-12 0 0.760 0.750 0.760 0.750 0.760 6,640,000 5,036,000 0.7584 0.660 0.651 0.660 0.651 0.660 7,646,051 0.6586 1.33%
2020-10-09 0 0.750 0.750 0.760 0.750 0.760 8,546,000 6,488,600 0.7593 0.651 0.651 0.660 0.651 0.660 9,840,837 0.6594 -1.32%
2020-10-08 0 0.760 0.750 0.760 0.740 0.770 8,204,000 6,185,820 0.7540 0.660 0.651 0.660 0.643 0.669 9,447,019 0.6548 1.33%
2020-10-07 0 0.750 0.740 0.750 0.740 0.750 5,180,000 3,869,760 0.7471 0.651 0.643 0.651 0.643 0.651 5,964,841 0.6488 1.35%
2020-10-06 0 0.740 0.740 0.750 0.740 0.750 3,760,000 2,801,900 0.7452 0.643 0.643 0.651 0.643 0.651 4,329,692 0.6471 -1.33%
2020-10-05 0 0.750 0.740 0.750 0.740 0.760 4,270,000 3,224,680 0.7552 0.651 0.643 0.651 0.643 0.660 4,916,964 0.6558 -1.32%
2020-09-30 0 0.760 0.750 0.760 0.730 0.780 16,462,000 12,473,720 0.7577 0.660 0.651 0.660 0.634 0.677 18,956,220 0.6580 2.70%
2020-09-29 0 0.740 0.730 0.740 0.720 0.760 6,310,000 4,674,440 0.7408 0.643 0.634 0.643 0.625 0.660 7,266,052 0.6433 0.00%
2020-09-28 0 0.740 0.730 0.740 0.720 0.740 2,220,000 1,624,940 0.7320 0.643 0.634 0.643 0.625 0.643 2,556,361 0.6356 0.00%
2020-09-25 0 0.740 0.730 0.740 0.720 0.750 3,984,000 2,931,220 0.7357 0.643 0.634 0.643 0.625 0.651 4,587,631 0.6389 2.78%
2020-09-24 0 0.720 0.720 0.730 0.710 0.740 10,556,000 7,636,980 0.7235 0.625 0.625 0.634 0.617 0.643 12,155,379 0.6283 -4.00%
2020-09-23 0 0.750 0.740 0.750 0.740 0.760 5,524,000 4,126,160 0.7470 0.651 0.643 0.651 0.643 0.660 6,360,962 0.6487 1.35%
2020-09-22 0 0.740 0.730 0.740 0.720 0.750 9,698,000 7,151,460 0.7374 0.643 0.634 0.643 0.625 0.651 11,167,380 0.6404 0.00%
2020-09-21 0 0.740 0.730 0.740 0.730 0.770 17,596,000 13,116,400 0.7454 0.643 0.634 0.643 0.634 0.669 20,262,036 0.6473 -1.33%
2020-09-18 0 0.750 0.740 0.750 0.740 0.800 29,240,000 22,412,120 0.7665 0.651 0.643 0.651 0.643 0.695 33,670,262 0.6656 -5.06%
2020-09-17 0 0.790 0.780 0.790 0.780 0.800 5,674,000 4,493,980 0.7920 0.686 0.677 0.686 0.677 0.695 6,533,689 0.6878 -1.25%
2020-09-16 0 0.800 0.800 0.810 0.800 0.820 18,974,000 15,442,000 0.8139 0.695 0.695 0.703 0.695 0.712 21,848,822 0.7068 -2.44%
2020-09-15 0 0.820 0.810 0.820 0.800 0.840 48,240,000 39,345,870 0.8156 0.712 0.703 0.712 0.695 0.729 55,549,024 0.7083 3.80%
2020-09-14 0 0.790 0.780 0.790 0.780 0.790 6,132,000 4,818,780 0.7858 0.686 0.677 0.686 0.677 0.686 7,061,082 0.6824 1.28%
2020-09-11 0 0.780 0.780 0.790 0.780 0.790 4,392,000 3,460,440 0.7879 0.677 0.677 0.686 0.677 0.686 5,057,448 0.6842 0.00%
2020-09-10 0 0.780 0.780 0.790 0.780 0.800 7,732,000 6,104,940 0.7896 0.677 0.677 0.686 0.677 0.695 8,903,504 0.6857 -1.27%
2020-09-09 0 0.790 0.780 0.790 0.750 0.790 7,910,000 6,116,500 0.7733 0.686 0.677 0.686 0.651 0.686 9,108,474 0.6715 2.60%
2020-09-08 0 0.770 0.760 0.770 0.760 0.780 2,742,000 2,108,880 0.7691 0.669 0.660 0.669 0.660 0.677 3,157,451 0.6679 0.00%
2020-09-07 0 0.770 0.770 0.780 0.770 0.800 8,302,000 6,523,320 0.7858 0.669 0.669 0.677 0.669 0.695 9,559,867 0.6824 -3.75%
2020-09-04 0 0.800 0.790 0.800 0.780 0.800 5,798,000 4,604,820 0.7942 0.695 0.686 0.695 0.677 0.695 6,676,477 0.6897 -1.23%
2020-09-03 0 0.810 0.800 0.810 0.750 0.830 45,658,000 36,639,800 0.8025 0.703 0.695 0.703 0.651 0.721 52,575,815 0.6969 6.58%
2020-09-02 0 0.760 0.750 0.760 0.750 0.770 4,806,000 3,662,600 0.7621 0.660 0.651 0.660 0.651 0.669 5,534,175 0.6618 -1.30%
2020-09-01 0 0.770 0.760 0.770 0.760 0.780 3,594,000 2,761,690 0.7684 0.669 0.660 0.669 0.660 0.677 4,138,540 0.6673 0.00%
2020-08-31 0 0.770 0.770 0.780 0.770 0.790 4,952,000 3,830,700 0.7736 0.669 0.669 0.677 0.669 0.686 5,702,296 0.6718 -2.53%
2020-08-28 0 0.790 0.780 0.790 0.770 0.790 4,082,000 3,174,500 0.7777 0.686 0.677 0.686 0.669 0.686 4,700,479 0.6754 2.60%
2020-08-27 0 0.770 0.760 0.770 0.760 0.780 2,706,000 2,081,840 0.7693 0.669 0.660 0.669 0.660 0.677 3,115,996 0.6681 -1.28%
2020-08-26 0 0.780 0.770 0.780 0.760 0.800 6,060,000 4,709,680 0.7772 0.677 0.669 0.677 0.660 0.695 6,978,173 0.6749 -2.50%
2020-08-25 0 0.800 0.790 0.800 0.780 0.810 6,316,000 5,004,220 0.7923 0.695 0.686 0.695 0.677 0.703 7,272,961 0.6881 -1.23%
2020-08-24 0 0.810 0.800 0.810 0.800 0.810 6,036,367 4,859,073 0.8050 0.703 0.695 0.703 0.695 0.703 6,950,960 0.6991 1.25%
2020-08-21 0 0.800 0.800 0.810 0.800 0.840 18,888,000 15,278,080 0.8089 0.695 0.695 0.703 0.695 0.729 21,749,792 0.7024 -4.76%
2020-08-20 0 0.840 0.830 0.840 0.830 0.850 5,430,000 4,536,240 0.8354 0.729 0.721 0.729 0.721 0.738 6,252,720 0.7255 -1.18%
2020-08-19 0 0.850 0.840 0.850 0.840 0.890 17,952,000 15,377,140 0.8566 0.738 0.729 0.738 0.729 0.773 20,671,975 0.7439 -4.49%
2020-08-18 0 0.890 0.880 0.890 0.870 0.900 23,560,500 20,889,500 0.8866 0.773 0.764 0.773 0.756 0.782 27,130,240 0.7700 1.14%
2020-08-17 0 0.880 0.870 0.880 0.820 0.880 27,280,250 23,394,245 0.8576 0.764 0.756 0.764 0.712 0.764 31,413,583 0.7447 7.32%
2020-08-14 0 0.820 0.810 0.820 0.800 0.840 15,696,000 12,861,920 0.8194 0.712 0.703 0.712 0.695 0.729 18,074,160 0.7116 2.50%
2020-08-13 0 0.800 0.790 0.800 0.790 0.810 2,568,000 2,049,100 0.7979 0.695 0.686 0.695 0.686 0.703 2,957,087 0.6929 -1.23%
2020-08-12 0 0.810 0.800 0.810 0.790 0.810 2,900,000 2,317,700 0.7992 0.703 0.695 0.703 0.686 0.703 3,339,390 0.6940 1.25%
2020-08-11 0 0.800 0.790 0.800 0.780 0.820 15,880,500 12,711,995 0.8005 0.695 0.686 0.695 0.677 0.712 18,286,614 0.6952 2.56%
2020-08-10 0 0.780 0.770 0.780 0.740 0.780 14,482,000 11,087,320 0.7656 0.677 0.669 0.677 0.643 0.677 16,676,222 0.6649 4.00%
2020-08-07 0 0.750 0.740 0.750 0.730 0.750 4,714,000 3,493,200 0.7410 0.651 0.643 0.651 0.634 0.651 5,428,236 0.6435 1.35%
2020-08-06 0 0.740 0.730 0.740 0.720 0.740 3,064,000 2,245,000 0.7327 0.643 0.634 0.643 0.625 0.643 3,528,238 0.6363 1.37%
2020-08-05 0 0.730 0.720 0.730 0.720 0.740 8,064,000 5,867,610 0.7276 0.634 0.625 0.634 0.625 0.643 9,285,807 0.6319 -1.35%
2020-08-04 0 0.740 0.730 0.740 0.730 0.750 2,636,000 1,942,620 0.7370 0.643 0.634 0.643 0.634 0.651 3,035,390 0.6400 0.00%
2020-08-03 0 0.740 0.730 0.740 0.720 0.740 2,928,000 2,138,040 0.7302 0.643 0.634 0.643 0.625 0.643 3,371,632 0.6341 0.00%
2020-07-31 0 0.740 0.730 0.740 0.720 0.760 6,346,000 4,654,460 0.7334 0.643 0.634 0.643 0.625 0.660 7,307,506 0.6369 -1.33%
2020-07-30 0 0.750 0.740 0.750 0.720 0.750 12,960,000 9,614,310 0.7418 0.651 0.643 0.651 0.625 0.651 14,923,618 0.6442 2.74%
2020-07-29 0 0.730 0.720 0.730 0.710 0.730 4,868,000 3,508,220 0.7207 0.634 0.625 0.634 0.617 0.634 5,605,569 0.6258 1.39%
2020-07-28 0 0.720 0.700 0.720 0.700 0.740 4,686,000 3,348,140 0.7145 0.625 0.608 0.625 0.608 0.643 5,395,993 0.6205 0.00%
2020-07-27 0 0.720 0.710 0.720 0.700 0.730 2,856,000 2,044,360 0.7158 0.625 0.617 0.625 0.608 0.634 3,288,723 0.6216 1.41%
2020-07-24 0 0.710 0.710 0.720 0.710 0.740 2,664,000 1,895,670 0.7116 0.617 0.617 0.625 0.617 0.643 3,067,633 0.6180 -4.05%
2020-07-23 0 0.740 0.730 0.740 0.710 0.750 16,196,000 11,837,640 0.7309 0.643 0.634 0.643 0.617 0.651 18,649,917 0.6347 0.00%
2020-07-22 0 0.740 0.740 0.750 0.700 0.760 51,062,000 37,281,120 0.7301 0.643 0.643 0.651 0.608 0.660 58,798,596 0.6340 10.45%
2020-07-21 0 0.670 0.660 0.670 0.660 0.680 7,500,000 5,024,520 0.6699 0.582 0.573 0.582 0.573 0.591 8,636,353 0.5818 0.00%
2020-07-20 0 0.670 0.660 0.670 0.660 0.670 4,810,000 3,204,500 0.6662 0.582 0.573 0.582 0.573 0.582 5,538,781 0.5786 1.52%
2020-07-17 0 0.660 0.650 0.660 0.650 0.660 2,246,000 1,482,020 0.6598 0.573 0.564 0.573 0.564 0.573 2,586,300 0.5730 0.00%
2020-07-16 0 0.660 0.650 0.660 0.650 0.670 430,000 283,220 0.6587 0.573 0.564 0.573 0.564 0.582 495,151 0.5720 0.00%
2020-07-15 0 0.660 0.650 0.660 0.650 0.670 5,692,000 3,766,040 0.6616 0.573 0.564 0.573 0.564 0.582 6,554,416 0.5746 -1.49%
2020-07-14 0 0.670 0.660 0.670 0.660 0.670 2,494,000 1,648,050 0.6608 0.582 0.573 0.582 0.573 0.582 2,871,875 0.5739 1.52%
2020-07-13 0 0.660 0.660 0.670 0.660 0.670 1,052,000 703,040 0.6683 0.573 0.573 0.582 0.573 0.582 1,211,392 0.5804 0.00%
2020-07-10 0 0.660 0.660 0.670 0.660 0.680 4,336,000 2,903,520 0.6696 0.573 0.573 0.582 0.573 0.591 4,992,964 0.5815 -2.94%
2020-07-09 0 0.680 0.670 0.680 0.670 0.680 1,296,000 879,880 0.6789 0.591 0.582 0.591 0.582 0.591 1,492,362 0.5896 0.00%
2020-07-08 0 0.680 0.670 0.680 0.670 0.680 1,966,000 1,333,240 0.6781 0.591 0.582 0.591 0.582 0.591 2,263,876 0.5889 1.49%
2020-07-07 0 0.670 0.670 0.680 0.670 0.690 1,690,500 1,140,700 0.6748 0.582 0.582 0.591 0.582 0.599 1,946,634 0.5860 -1.47%
2020-07-06 0 0.680 0.670 0.680 0.670 0.690 2,704,000 1,837,760 0.6796 0.591 0.582 0.591 0.582 0.599 3,113,693 0.5902 1.49%
2020-07-03 0 0.670 0.670 0.680 0.670 0.690 3,489,022 2,361,234 0.6768 0.582 0.582 0.591 0.582 0.599 4,017,657 0.5877 -1.47%
2020-07-02 0 0.680 0.680 0.690 0.670 0.690 3,356,000 2,310,920 0.6886 0.591 0.591 0.599 0.582 0.599 3,864,480 0.5980 1.49%
2020-06-30 0 0.670 0.670 0.680 0.670 0.690 786,000 527,740 0.6714 0.582 0.582 0.591 0.582 0.599 905,090 0.5831 -1.47%
2020-06-29 0 0.680 0.670 0.690 0.670 0.690 460,000 313,420 0.6813 0.591 0.582 0.599 0.582 0.599 529,696 0.5917 -1.45%
2020-06-26 0 0.690 0.680 0.690 0.680 0.690 316,000 216,980 0.6866 0.599 0.591 0.599 0.591 0.599 363,878 0.5963 0.00%
2020-06-24 0 0.690 0.680 0.690 0.690 0.690 254,000 175,260 0.6900 0.599 0.591 0.599 0.599 0.599 292,484 0.5992 0.00%
2020-06-23 0 0.690 0.680 0.690 0.680 0.690 926,000 631,520 0.6820 0.599 0.591 0.599 0.591 0.599 1,066,302 0.5923 0.00%
2020-06-22 0 0.690 0.680 0.690 0.680 0.690 460,000 315,250 0.6853 0.599 0.591 0.599 0.591 0.599 529,696 0.5952 0.00%
2020-06-19 0 0.690 0.690 0.700 0.690 0.700 1,050,000 725,180 0.6906 0.599 0.599 0.608 0.599 0.608 1,209,089 0.5998 0.00%
2020-06-18 0 0.690 0.690 0.700 0.690 0.700 522,000 360,300 0.6902 0.599 0.599 0.608 0.599 0.608 601,090 0.5994 -1.43%
2020-06-17 0 0.700 0.690 0.700 0.690 0.700 592,000 412,380 0.6966 0.608 0.599 0.608 0.599 0.608 681,696 0.6049 1.45%
2020-06-16 0 0.690 0.690 0.700 0.690 0.700 2,081,000 1,438,600 0.6913 0.599 0.599 0.608 0.599 0.608 2,396,300 0.6003 1.47%
2020-06-15 0 0.680 0.680 0.690 0.680 0.700 912,000 627,300 0.6878 0.591 0.591 0.599 0.591 0.608 1,050,181 0.5973 -2.86%
2020-06-12 0 0.700 0.690 0.700 0.690 0.700 750,000 519,360 0.6925 0.608 0.599 0.608 0.599 0.608 863,635 0.6014 -1.41%
2020-06-11 0 0.710 0.700 0.710 0.690 0.710 5,086,000 3,562,820 0.7005 0.617 0.608 0.617 0.599 0.617 5,856,599 0.6083 4.72%
2020-06-10 0 0.710 0.700 0.710 0.700 0.720 1,268,000 897,480 0.7078 0.589 0.580 0.589 0.580 0.597 1,529,034 0.5870 0.00%
2020-06-09 0 0.710 0.700 0.710 0.690 0.710 9,026,000 6,304,840 0.6985 0.589 0.580 0.589 0.572 0.589 10,884,115 0.5793 1.43%
2020-06-08 0 0.700 0.690 0.700 0.690 0.700 1,142,000 789,980 0.6918 0.580 0.572 0.580 0.572 0.580 1,377,095 0.5737 0.00%
2020-06-05 0 0.700 0.690 0.700 0.690 0.700 2,110,000 1,457,720 0.6909 0.580 0.572 0.580 0.572 0.580 2,544,370 0.5729 0.00%
2020-06-04 0 0.700 0.690 0.700 0.680 0.700 2,648,000 1,829,000 0.6907 0.580 0.572 0.580 0.564 0.580 3,193,124 0.5728 0.00%
2020-06-03 0 0.700 0.690 0.700 0.690 0.700 578,000 400,800 0.6934 0.580 0.572 0.580 0.572 0.580 696,989 0.5750 1.45%
2020-06-02 0 0.690 0.680 0.690 0.680 0.700 2,058,000 1,411,060 0.6856 0.572 0.564 0.572 0.564 0.580 2,481,665 0.5686 0.00%
2020-06-01 0 0.690 0.680 0.690 0.670 0.690 2,068,000 1,408,760 0.6812 0.572 0.564 0.572 0.556 0.572 2,493,724 0.5649 2.99%
2020-05-29 0 0.670 0.670 0.680 0.670 0.680 1,408,000 948,480 0.6736 0.556 0.556 0.564 0.556 0.564 1,697,854 0.5586 -1.47%
2020-05-28 0 0.680 0.670 0.680 0.670 0.680 3,018,000 2,035,500 0.6745 0.564 0.556 0.564 0.556 0.564 3,639,293 0.5593 0.00%
2020-05-27 0 0.680 0.670 0.680 0.670 0.680 1,782,000 1,197,540 0.6720 0.564 0.556 0.564 0.556 0.564 2,148,847 0.5573 0.00%
2020-05-26 0 0.680 0.670 0.680 0.660 0.680 464,000 311,400 0.6711 0.564 0.556 0.564 0.547 0.564 559,520 0.5565 1.49%
2020-05-25 0 0.670 0.660 0.670 0.650 0.670 1,331,000 879,360 0.6607 0.556 0.547 0.556 0.539 0.556 1,605,003 0.5479 0.00%
2020-05-22 0 0.670 0.660 0.670 0.660 0.680 2,550,000 1,690,800 0.6631 0.556 0.547 0.556 0.547 0.564 3,074,949 0.5499 -1.47%
2020-05-21 0 0.680 0.670 0.680 0.660 0.680 2,030,195 1,361,892 0.6708 0.564 0.556 0.564 0.547 0.564 2,448,136 0.5563 0.00%
2020-05-20 0 0.680 0.670 0.680 0.660 0.680 794,000 531,020 0.6688 0.564 0.556 0.564 0.547 0.564 957,455 0.5546 1.49%
2020-05-19 0 0.670 0.660 0.670 0.660 0.680 1,444,000 962,380 0.6665 0.556 0.547 0.556 0.547 0.564 1,741,265 0.5527 0.00%
2020-05-18 0 0.670 0.660 0.670 0.660 0.680 1,620,000 1,087,740 0.6714 0.556 0.547 0.556 0.547 0.564 1,953,497 0.5568 -1.47%
2020-05-15 0 0.680 0.670 0.680 0.660 0.680 4,268,000 2,873,640 0.6733 0.564 0.556 0.564 0.547 0.564 5,146,621 0.5584 0.00%
2020-05-14 0 0.680 0.670 0.680 0.670 0.690 1,842,000 1,254,660 0.6811 0.564 0.556 0.564 0.556 0.572 2,221,199 0.5649 -1.45%
2020-05-13 0 0.690 0.680 0.690 0.660 0.690 2,890,000 1,950,300 0.6748 0.572 0.564 0.572 0.547 0.572 3,484,943 0.5596 1.47%
2020-05-12 0 0.680 0.670 0.680 0.660 0.680 3,348,000 2,264,200 0.6763 0.564 0.556 0.564 0.547 0.564 4,037,228 0.5608 0.00%
2020-05-11 0 0.680 0.670 0.680 0.670 0.680 1,474,000 998,640 0.6775 0.564 0.556 0.564 0.556 0.564 1,777,441 0.5618 0.00%
2020-05-08 0 0.680 0.670 0.680 0.670 0.680 3,940,000 2,671,760 0.6781 0.564 0.556 0.564 0.556 0.564 4,751,098 0.5623 0.00%
2020-05-07 0 0.680 0.670 0.680 0.660 0.680 544,000 367,500 0.6756 0.564 0.556 0.564 0.547 0.564 655,989 0.5602 1.49%
2020-05-06 0 0.670 0.670 0.680 0.660 0.690 4,516,000 3,052,560 0.6759 0.556 0.556 0.564 0.547 0.572 5,445,675 0.5605 0.00%
2020-05-05 0 0.670 0.670 0.680 0.650 0.680 2,897,000 1,933,100 0.6673 0.556 0.556 0.564 0.539 0.564 3,493,384 0.5534 0.00%
2020-05-04 0 0.670 0.660 0.670 0.640 0.670 5,368,000 3,490,500 0.6502 0.556 0.547 0.556 0.531 0.556 6,473,070 0.5392 0.00%
2020-04-29 0 0.670 0.660 0.670 0.660 0.670 1,884,000 1,248,240 0.6625 0.556 0.547 0.556 0.547 0.556 2,271,845 0.5494 0.00%
2020-04-28 0 0.670 0.660 0.670 0.640 0.670 3,778,000 2,479,740 0.6564 0.556 0.547 0.556 0.531 0.556 4,555,749 0.5443 3.08%
2020-04-27 0 0.650 0.640 0.650 0.640 0.650 936,000 607,700 0.6493 0.539 0.531 0.539 0.531 0.539 1,128,687 0.5384 0.00%
2020-04-24 0 0.650 0.640 0.650 0.630 0.650 1,422,000 910,160 0.6401 0.539 0.531 0.539 0.522 0.539 1,714,736 0.5308 1.56%
2020-04-23 0 0.640 0.630 0.640 0.630 0.640 752,000 480,080 0.6384 0.531 0.522 0.531 0.522 0.531 906,809 0.5294 1.59%
2020-04-22 0 0.630 0.630 0.640 0.620 0.640 2,059,000 1,304,740 0.6337 0.522 0.522 0.531 0.514 0.531 2,482,871 0.5255 0.00%
2020-04-21 0 0.630 0.620 0.630 0.610 0.630 1,496,000 925,140 0.6184 0.522 0.514 0.522 0.506 0.522 1,803,970 0.5128 0.00%
2020-04-20 0 0.630 0.620 0.630 0.610 0.630 1,376,000 850,200 0.6179 0.522 0.514 0.522 0.506 0.522 1,659,267 0.5124 3.28%
2020-04-17 0 0.610 0.610 0.620 0.610 0.620 1,362,000 833,400 0.6119 0.506 0.506 0.514 0.506 0.514 1,642,385 0.5074 0.00%
2020-04-16 0 0.610 0.600 0.610 0.590 0.610 2,708,000 1,626,040 0.6005 0.506 0.498 0.506 0.489 0.506 3,265,476 0.4979 3.39%
2020-04-15 0 0.590 0.590 0.600 0.590 0.600 710,000 420,080 0.5917 0.489 0.489 0.498 0.489 0.498 856,162 0.4907 -1.67%
2020-04-14 0 0.600 0.590 0.600 0.590 0.610 1,180,000 706,640 0.5988 0.498 0.489 0.498 0.489 0.506 1,422,918 0.4966 0.00%
2020-04-09 0 0.600 0.590 0.600 0.590 0.610 1,818,000 1,090,420 0.5998 0.498 0.489 0.498 0.489 0.506 2,192,258 0.4974 0.00%
2020-04-08 0 0.600 0.590 0.600 0.590 0.600 392,000 234,500 0.5982 0.498 0.489 0.498 0.489 0.498 472,698 0.4961 1.69%
2020-04-07 0 0.590 0.590 0.600 0.590 0.600 948,000 567,300 0.5984 0.489 0.489 0.498 0.489 0.498 1,143,158 0.4963 -1.67%
2020-04-06 0 0.600 0.590 0.600 0.590 0.600 146,000 86,740 0.5941 0.498 0.489 0.498 0.489 0.498 176,056 0.4927 1.69%
2020-04-03 0 0.590 0.590 0.600 0.590 0.610 2,196,549 1,305,287 0.5942 0.489 0.489 0.498 0.489 0.506 2,648,736 0.4928 -1.67%
2020-04-02 0 0.600 0.600 0.610 0.590 0.630 3,193,544 1,923,986 0.6025 0.498 0.498 0.506 0.489 0.522 3,850,975 0.4996 -4.76%
2020-04-01 0 0.630 0.620 0.630 0.600 0.630 3,612,000 2,240,380 0.6203 0.522 0.514 0.522 0.498 0.522 4,355,575 0.5144 3.28%
2020-03-31 0 0.610 0.590 0.610 0.590 0.610 2,546,000 1,521,900 0.5978 0.506 0.489 0.506 0.489 0.506 3,070,126 0.4957 3.39%
2020-03-30 0 0.590 0.580 0.590 0.580 0.600 578,000 341,160 0.5902 0.489 0.481 0.489 0.481 0.498 696,989 0.4895 -1.67%
2020-03-27 0 0.600 0.590 0.600 0.590 0.610 606,000 360,660 0.5951 0.498 0.489 0.498 0.489 0.506 730,753 0.4935 0.00%
2020-03-26 0 0.600 0.590 0.600 0.580 0.600 966,000 570,080 0.5901 0.498 0.489 0.498 0.481 0.498 1,164,863 0.4894 3.45%
2020-03-25 0 0.580 0.580 0.590 0.580 0.600 1,520,000 894,180 0.5883 0.481 0.481 0.489 0.481 0.498 1,832,911 0.4878 -3.33%
2020-03-24 0 0.600 0.590 0.600 0.590 0.600 886,000 528,140 0.5961 0.498 0.489 0.498 0.489 0.498 1,068,394 0.4943 1.69%
2020-03-23 0 0.590 0.580 0.590 0.560 0.600 964,000 562,240 0.5832 0.489 0.481 0.489 0.464 0.498 1,162,451 0.4837 1.72%
2020-03-20 0 0.580 0.580 0.590 0.580 0.600 1,836,000 1,079,120 0.5878 0.481 0.481 0.489 0.481 0.498 2,213,964 0.4874 0.00%
2020-03-19 0 0.580 0.570 0.580 0.570 0.600 1,854,000 1,078,980 0.5820 0.481 0.473 0.481 0.473 0.498 2,235,669 0.4826 -3.33%
2020-03-18 0 0.600 0.590 0.600 0.590 0.610 1,850,000 1,113,580 0.6019 0.498 0.489 0.498 0.489 0.506 2,230,846 0.4992 -1.64%
2020-03-17 0 0.610 0.600 0.610 0.600 0.620 1,290,000 782,048 0.6062 0.506 0.498 0.506 0.498 0.514 1,555,563 0.5027 -1.61%
2020-03-16 0 0.620 0.610 0.620 0.610 0.620 800,000 490,160 0.6127 0.514 0.506 0.514 0.506 0.514 964,690 0.5081 0.00%
2020-03-13 0 0.620 0.610 0.620 0.600 0.620 1,836,000 1,113,140 0.6063 0.514 0.506 0.514 0.498 0.514 2,213,964 0.5028 -1.59%
2020-03-12 0 0.630 0.620 0.630 0.620 0.650 6,174,000 3,855,480 0.6245 0.522 0.514 0.522 0.514 0.539 7,444,995 0.5179 -3.08%
2020-03-11 0 0.650 0.640 0.650 0.640 0.650 2,060,000 1,323,960 0.6427 0.539 0.531 0.539 0.531 0.539 2,484,077 0.5330 0.00%
2020-03-10 0 0.650 0.630 0.650 0.630 0.650 2,614,000 1,675,600 0.6410 0.539 0.522 0.539 0.522 0.539 3,152,125 0.5316 1.56%
2020-03-09 0 0.640 0.640 0.650 0.630 0.660 7,920,000 5,073,040 0.6405 0.531 0.531 0.539 0.522 0.547 9,550,431 0.5312 -3.03%
2020-03-06 0 0.660 0.650 0.660 0.650 0.670 1,028,000 677,400 0.6589 0.547 0.539 0.547 0.539 0.556 1,239,627 0.5465 -1.49%
2020-03-05 0 0.670 0.660 0.670 0.650 0.670 1,196,000 791,620 0.6619 0.556 0.547 0.556 0.539 0.556 1,442,212 0.5489 0.00%
2020-03-04 0 0.670 0.660 0.670 0.650 0.670 1,020,653 674,750 0.6611 0.556 0.547 0.556 0.539 0.556 1,230,767 0.5482 1.52%
2020-03-03 0 0.660 0.650 0.660 0.650 0.670 568,000 375,040 0.6603 0.547 0.539 0.547 0.539 0.556 684,930 0.5476 0.00%
2020-03-02 0 0.660 0.660 0.670 0.650 0.670 2,733,388 1,804,376 0.6601 0.547 0.547 0.556 0.539 0.556 3,296,090 0.5474 0.00%
2020-02-28 0 0.660 0.650 0.660 0.640 0.660 5,820,000 3,800,680 0.6530 0.547 0.539 0.547 0.531 0.547 7,018,120 0.5416 0.00%
2020-02-27 0 0.660 0.660 0.670 0.660 0.670 1,562,000 1,033,860 0.6619 0.547 0.547 0.556 0.547 0.556 1,883,557 0.5489 -1.49%
2020-02-26 0 0.670 0.660 0.670 0.660 0.670 956,000 639,180 0.6686 0.556 0.547 0.556 0.547 0.556 1,152,805 0.5545 0.00%
2020-02-25 0 0.670 0.670 0.680 0.660 0.680 1,114,000 748,320 0.6717 0.556 0.556 0.564 0.547 0.564 1,343,331 0.5571 -1.47%
2020-02-24 0 0.680 0.660 0.680 0.660 0.680 974,000 651,440 0.6688 0.564 0.547 0.564 0.547 0.564 1,174,510 0.5546 0.00%
2020-02-21 0 0.680 0.670 0.680 0.660 0.680 3,120,000 2,091,360 0.6703 0.564 0.556 0.564 0.547 0.564 3,762,291 0.5559 0.00%
2020-02-20 0 0.680 0.670 0.680 0.670 0.700 3,200,000 2,169,980 0.6781 0.564 0.556 0.564 0.556 0.580 3,858,760 0.5624 -2.86%
2020-02-19 0 0.700 0.680 0.700 0.690 0.700 1,626,000 1,125,640 0.6923 0.580 0.564 0.580 0.572 0.580 1,960,732 0.5741 0.00%
2020-02-18 0 0.700 0.690 0.700 0.690 0.710 3,612,000 2,519,280 0.6975 0.580 0.572 0.580 0.572 0.589 4,355,575 0.5784 1.45%
2020-02-17 0 0.690 0.680 0.700 0.680 0.700 2,544,000 1,760,780 0.6921 0.572 0.564 0.580 0.564 0.580 3,067,714 0.5740 0.00%
2020-02-14 0 0.690 0.680 0.690 0.670 0.690 3,200,000 2,159,740 0.6749 0.572 0.564 0.572 0.556 0.572 3,858,760 0.5597 1.47%
2020-02-13 0 0.680 0.670 0.680 0.670 0.680 582,000 395,680 0.6799 0.564 0.556 0.564 0.556 0.564 701,812 0.5638 0.00%
2020-02-12 0 0.680 0.660 0.680 0.660 0.690 3,600,000 2,423,020 0.6731 0.564 0.547 0.564 0.547 0.572 4,341,105 0.5582 1.49%
2020-02-11 0 0.670 0.670 0.680 0.670 0.690 3,458,593 2,338,399 0.6761 0.556 0.556 0.564 0.556 0.572 4,170,588 0.5607 0.00%
2020-02-10 0 0.670 0.670 0.680 0.670 0.680 184,000 124,180 0.6749 0.556 0.556 0.564 0.556 0.564 221,879 0.5597 0.00%
2020-02-07 0 0.670 0.670 0.680 0.660 0.690 3,318,000 2,227,020 0.6712 0.556 0.556 0.564 0.547 0.572 4,001,052 0.5566 -1.47%
2020-02-06 0 0.680 0.680 0.690 0.670 0.690 5,094,000 3,465,240 0.6803 0.564 0.564 0.572 0.556 0.572 6,142,664 0.5641 0.00%
2020-02-05 0 0.680 0.670 0.680 0.670 0.680 763,613 516,476 0.6764 0.564 0.556 0.564 0.556 0.564 920,812 0.5609 0.00%
2020-02-04 0 0.680 0.670 0.680 0.660 0.680 346,000 232,220 0.6712 0.564 0.556 0.564 0.547 0.564 417,228 0.5566 1.49%
2020-02-03 0 0.670 0.660 0.670 0.660 0.680 438,640 293,208 0.6684 0.556 0.547 0.556 0.547 0.564 528,940 0.5543 -1.47%
2020-01-31 0 0.680 0.670 0.680 0.670 0.690 1,686,000 1,145,980 0.6797 0.564 0.556 0.564 0.556 0.572 2,033,084 0.5637 3.03%
2020-01-30 0 0.660 0.660 0.670 0.650 0.670 6,128,000 4,012,400 0.6548 0.547 0.547 0.556 0.539 0.556 7,389,525 0.5430 0.00%
2020-01-29 0 0.660 0.660 0.670 0.660 0.700 2,128,000 1,435,160 0.6744 0.547 0.547 0.556 0.547 0.580 2,566,075 0.5593 -7.04%
2020-01-24 0 0.710 0.710 0.720 0.700 0.710 770,000 545,200 0.7081 0.589 0.589 0.597 0.580 0.589 928,514 0.5872 1.43%
2020-01-23 0 0.700 0.700 0.710 0.700 0.720 5,824,000 4,137,420 0.7104 0.580 0.580 0.589 0.580 0.597 7,022,943 0.5891 -2.78%
2020-01-22 0 0.720 0.720 0.730 0.710 0.730 6,302,000 4,511,340 0.7159 0.597 0.597 0.605 0.589 0.605 7,599,345 0.5936 -1.37%
2020-01-21 0 0.730 0.720 0.730 0.710 0.730 10,258,000 7,388,360 0.7203 0.605 0.597 0.605 0.589 0.605 12,369,737 0.5973 2.82%
2020-01-20 0 0.710 0.700 0.710 0.700 0.720 5,207,633 3,682,425 0.7071 0.589 0.580 0.589 0.580 0.597 6,279,689 0.5864 0.00%
2020-01-17 0 0.710 0.700 0.710 0.690 0.710 16,252,000 11,351,370 0.6985 0.589 0.580 0.589 0.572 0.589 19,597,677 0.5792 2.90%
2020-01-16 0 0.690 0.690 0.700 0.690 0.700 488,000 338,380 0.6934 0.572 0.572 0.580 0.572 0.580 588,461 0.5750 0.00%
2020-01-15 0 0.690 0.690 0.700 0.690 0.700 3,988,000 2,753,440 0.6904 0.572 0.572 0.580 0.572 0.580 4,808,980 0.5726 -1.43%
2020-01-14 0 0.700 0.690 0.700 0.680 0.700 3,824,000 2,639,450 0.6902 0.580 0.572 0.580 0.564 0.580 4,611,218 0.5724 1.45%
2020-01-13 0 0.690 0.690 0.700 0.680 0.700 6,006,000 4,145,196 0.6902 0.572 0.572 0.580 0.564 0.580 7,242,410 0.5724 1.47%
2020-01-10 0 0.680 0.680 0.690 0.660 0.690 8,066,000 5,452,200 0.6759 0.564 0.564 0.572 0.547 0.572 9,726,487 0.5606 0.00%
2020-01-09 0 0.680 0.670 0.680 0.660 0.680 5,874,000 3,930,080 0.6691 0.564 0.556 0.564 0.547 0.564 7,083,236 0.5548 3.03%
2020-01-08 0 0.660 0.650 0.660 0.650 0.660 224,000 145,740 0.6506 0.547 0.539 0.547 0.539 0.547 270,113 0.5396 0.00%
2020-01-07 0 0.660 0.650 0.660 0.640 0.660 3,512,000 2,296,640 0.6539 0.547 0.539 0.547 0.531 0.547 4,234,989 0.5423 0.00%
2020-01-06 0 0.660 0.650 0.660 0.650 0.670 2,986,714 1,969,871 0.6595 0.547 0.539 0.547 0.539 0.556 3,601,566 0.5469 -1.49%
2020-01-03 0 0.670 0.660 0.670 0.650 0.670 1,072,000 713,620 0.6657 0.556 0.547 0.556 0.539 0.556 1,292,685 0.5520 1.52%
2020-01-02 0 0.660 0.650 0.660 0.650 0.660 2,555,552 1,681,162 0.6578 0.547 0.539 0.547 0.539 0.547 3,081,644 0.5455 3.13%
2019-12-31 0 0.640 0.640 0.650 0.640 0.650 122,000 79,280 0.6498 0.531 0.531 0.539 0.531 0.539 147,115 0.5389 -1.54%
2019-12-30 0 0.650 0.650 0.660 0.640 0.660 2,598,968 1,688,325 0.6496 0.539 0.539 0.547 0.531 0.547 3,133,998 0.5387 1.56%
2019-12-27 0 0.640 0.640 0.650 0.640 0.650 1,080,408 694,048 0.6424 0.531 0.531 0.539 0.531 0.539 1,302,823 0.5327 0.00%
2019-12-24 0 0.640 0.640 0.650 0.640 0.650 434,000 277,840 0.6402 0.531 0.531 0.539 0.531 0.539 523,344 0.5309 -1.54%
2019-12-23 0 0.650 0.640 0.650 0.640 0.650 1,054,000 678,200 0.6435 0.539 0.531 0.539 0.531 0.539 1,270,979 0.5336 1.56%
2019-12-20 0 0.640 0.640 0.650 0.640 0.650 4,368,140 2,798,244 0.6406 0.531 0.531 0.539 0.531 0.539 5,267,376 0.5312 -1.54%
2019-12-19 0 0.650 0.640 0.650 0.640 0.660 3,426,000 2,208,920 0.6448 0.539 0.531 0.539 0.531 0.547 4,131,285 0.5347 -1.52%
2019-12-18 0 0.660 0.650 0.660 0.640 0.660 2,080,000 1,350,480 0.6493 0.547 0.539 0.547 0.531 0.547 2,508,194 0.5384 3.13%
2019-12-17 0 0.640 0.640 0.650 0.640 0.670 10,072,000 6,564,100 0.6517 0.531 0.531 0.539 0.531 0.556 12,145,447 0.5405 -1.54%
2019-12-16 0 0.650 0.650 0.660 0.650 0.680 4,712,653 3,113,557 0.6607 0.539 0.539 0.547 0.539 0.564 5,682,812 0.5479 -1.52%
2019-12-13 0 0.660 0.660 0.670 0.650 0.670 3,156,000 2,102,280 0.6661 0.547 0.547 0.556 0.539 0.556 3,805,702 0.5524 -1.49%
2019-12-12 0 0.670 0.660 0.670 0.660 0.670 238,000 157,440 0.6615 0.556 0.547 0.556 0.547 0.556 286,995 0.5486 1.52%
2019-12-11 0 0.660 0.650 0.660 0.650 0.670 1,474,000 979,100 0.6642 0.547 0.539 0.547 0.539 0.556 1,777,441 0.5508 0.00%
2019-12-10 0 0.660 0.660 0.670 0.650 0.670 298,400 196,684 0.6591 0.547 0.547 0.556 0.539 0.556 359,829 0.5466 0.00%
2019-12-09 0 0.660 0.660 0.670 0.660 0.670 456,000 302,520 0.6634 0.547 0.547 0.556 0.547 0.556 549,873 0.5502 -1.49%
2019-12-06 0 0.670 0.660 0.670 0.660 0.670 374,000 248,520 0.6645 0.556 0.547 0.556 0.547 0.556 450,993 0.5511 0.00%
2019-12-05 0 0.670 0.660 0.670 0.660 0.670 220,000 146,500 0.6659 0.556 0.547 0.556 0.547 0.556 265,290 0.5522 0.00%
2019-12-04 0 0.670 0.650 0.670 0.650 0.670 1,884,939 1,245,009 0.6605 0.556 0.539 0.556 0.539 0.556 2,272,977 0.5477 3.08%
2019-12-03 0 0.650 0.650 0.660 0.650 0.660 644,000 419,780 0.6518 0.539 0.539 0.547 0.539 0.547 776,575 0.5406 -1.52%
2019-12-02 0 0.660 0.660 0.670 0.660 0.660 128,000 84,480 0.6600 0.547 0.547 0.556 0.547 0.547 154,350 0.5473 0.00%
2019-11-29 0 0.660 0.660 0.670 0.660 0.670 308,000 205,180 0.6662 0.547 0.547 0.556 0.547 0.556 371,406 0.5524 -1.49%
2019-11-28 0 0.670 0.660 0.670 0.660 0.670 920,000 607,420 0.6602 0.556 0.547 0.556 0.547 0.556 1,109,393 0.5475 1.52%
2019-11-27 0 0.660 0.660 0.670 0.660 0.670 1,780,000 1,184,800 0.6656 0.547 0.547 0.556 0.547 0.556 2,146,435 0.5520 -1.49%
2019-11-26 0 0.670 0.660 0.670 0.650 0.670 1,510,000 997,060 0.6603 0.556 0.547 0.556 0.539 0.556 1,820,852 0.5476 3.08%
2019-11-25 0 0.650 0.650 0.660 0.650 0.650 646,000 419,900 0.6500 0.539 0.539 0.547 0.539 0.539 778,987 0.5390 0.00%
2019-11-22 0 0.650 0.650 0.660 0.650 0.660 2,954,000 1,933,200 0.6544 0.539 0.539 0.547 0.539 0.547 3,562,118 0.5427 -1.52%
2019-11-21 0 0.660 0.650 0.660 0.650 0.660 1,016,000 670,480 0.6599 0.547 0.539 0.547 0.539 0.547 1,225,156 0.5473 0.00%
2019-11-20 0 0.660 0.660 0.670 0.660 0.670 488,000 323,660 0.6632 0.547 0.547 0.556 0.547 0.556 588,461 0.5500 0.00%
2019-11-19 0 0.660 0.660 0.670 0.660 0.670 1,658,000 1,101,980 0.6646 0.547 0.547 0.556 0.547 0.556 1,999,320 0.5512 -1.49%
2019-11-18 0 0.670 0.660 0.670 0.660 0.670 214,000 141,960 0.6634 0.556 0.547 0.556 0.547 0.556 258,055 0.5501 1.52%
2019-11-15 0 0.660 0.660 0.670 0.660 0.670 1,248,000 828,680 0.6640 0.547 0.547 0.556 0.547 0.556 1,504,916 0.5506 0.00%
2019-11-14 0 0.660 0.660 0.670 0.650 0.680 4,610,000 3,073,080 0.6666 0.547 0.547 0.556 0.539 0.564 5,559,026 0.5528 -2.94%
2019-11-13 0 0.680 0.670 0.680 0.670 0.690 2,238,000 1,535,040 0.6859 0.564 0.556 0.564 0.556 0.572 2,698,720 0.5688 0.00%
2019-11-12 0 0.680 0.680 0.690 0.660 0.690 8,514,000 5,801,160 0.6814 0.564 0.564 0.572 0.547 0.572 10,266,713 0.5650 0.00%
2019-11-11 0 0.680 0.660 0.680 0.670 0.680 1,071,900 721,389 0.6730 0.564 0.547 0.564 0.556 0.564 1,292,564 0.5581 1.49%
2019-11-08 0 0.670 0.670 0.680 0.670 0.680 780,006 524,123 0.6719 0.556 0.556 0.564 0.556 0.564 940,580 0.5572 0.00%
2019-11-07 0 0.670 0.660 0.670 0.660 0.670 222,000 148,600 0.6694 0.556 0.547 0.556 0.547 0.556 267,701 0.5551 1.52%
2019-11-06 0 0.660 0.660 0.670 0.660 0.680 624,000 418,780 0.6711 0.547 0.547 0.556 0.547 0.564 752,458 0.5565 -4.35%
2019-11-05 0 0.690 0.680 0.690 0.670 0.690 3,576,800 2,423,344 0.6775 0.572 0.564 0.572 0.556 0.572 4,313,129 0.5619 1.47%
2019-11-04 0 0.680 0.670 0.680 0.650 0.680 4,234,000 2,834,100 0.6694 0.564 0.556 0.564 0.539 0.564 5,105,622 0.5551 3.03%
2019-11-01 0 0.660 0.660 0.670 0.650 0.670 1,118,000 738,580 0.6606 0.547 0.547 0.556 0.539 0.556 1,348,154 0.5478 1.54%
2019-10-31 0 0.650 0.650 0.660 0.650 0.660 996,000 647,920 0.6505 0.539 0.539 0.547 0.539 0.547 1,201,039 0.5395 0.00%
2019-10-30 0 0.650 0.650 0.660 0.650 0.660 137,874 89,758 0.6510 0.539 0.539 0.547 0.539 0.547 166,257 0.5399 -1.52%
2019-10-29 0 0.660 0.650 0.660 0.650 0.660 290,000 189,500 0.6534 0.547 0.539 0.547 0.539 0.547 349,700 0.5419 1.54%
2019-10-28 0 0.650 0.650 0.660 0.650 0.660 290,000 188,940 0.6515 0.539 0.539 0.547 0.539 0.547 349,700 0.5403 -1.52%
2019-10-25 0 0.660 0.650 0.660 0.650 0.670 1,144,000 749,860 0.6555 0.547 0.539 0.547 0.539 0.556 1,379,507 0.5436 -1.49%
2019-10-24 0 0.670 0.660 0.670 0.640 0.670 2,694,000 1,770,260 0.6571 0.556 0.547 0.556 0.531 0.556 3,248,594 0.5449 4.69%
2019-10-23 0 0.640 0.640 0.650 0.640 0.660 2,954,000 1,917,420 0.6491 0.531 0.531 0.539 0.531 0.547 3,562,118 0.5383 -1.54%
2019-10-22 0 0.650 0.650 0.660 0.650 0.660 852,000 558,290 0.6553 0.539 0.539 0.547 0.539 0.547 1,027,395 0.5434 0.00%
2019-10-21 0 0.650 0.650 0.660 0.640 0.660 508,000 330,240 0.6501 0.539 0.539 0.547 0.531 0.547 612,578 0.5391 0.00%
2019-10-18 0 0.650 0.650 0.660 0.650 0.660 12,440,000 8,089,160 0.6503 0.539 0.539 0.547 0.539 0.547 15,000,929 0.5392 0.00%
2019-10-17 0 0.650 0.650 0.660 0.640 0.660 1,858,000 1,205,540 0.6488 0.539 0.539 0.547 0.531 0.547 2,240,493 0.5381 0.00%
2019-10-16 0 0.650 0.650 0.660 0.650 0.660 676,000 439,800 0.6506 0.539 0.539 0.547 0.539 0.547 815,163 0.5395 0.00%
2019-10-15 0 0.650 0.650 0.660 0.650 0.660 1,370,000 894,700 0.6531 0.539 0.539 0.547 0.539 0.547 1,652,032 0.5416 -0.31%
2019-10-14 0 0.660 0.650 0.660 0.650 0.660 462,000 302,900 0.6556 0.541 0.532 0.541 0.532 0.541 563,944 0.5371 0.00%
2019-10-11 0 0.660 0.650 0.660 0.650 0.660 932,000 606,960 0.6512 0.541 0.532 0.541 0.532 0.541 1,137,654 0.5335 1.54%
2019-10-10 0 0.650 0.640 0.650 0.640 0.650 3,290,000 2,136,560 0.6494 0.532 0.524 0.532 0.524 0.532 4,015,966 0.5320 0.00%
2019-10-09 0 0.650 0.640 0.650 0.640 0.650 1,394,000 902,120 0.6471 0.532 0.524 0.532 0.524 0.532 1,701,598 0.5302 1.56%
2019-10-08 0 0.640 0.640 0.650 0.640 0.650 3,416,673 2,204,497 0.6452 0.524 0.524 0.532 0.524 0.532 4,170,590 0.5286 -1.54%
2019-10-04 0 0.650 0.650 0.660 0.650 0.660 1,944,000 1,265,360 0.6509 0.532 0.532 0.541 0.532 0.541 2,372,960 0.5332 -1.52%
2019-10-03 0 0.660 0.650 0.660 0.650 0.670 3,120,229 2,056,751 0.6592 0.541 0.532 0.541 0.532 0.549 3,808,734 0.5400 -1.49%
2019-10-02 0 0.670 0.660 0.670 0.660 0.670 928,000 616,080 0.6639 0.549 0.541 0.549 0.541 0.549 1,132,771 0.5439 0.00%
2019-09-30 0 0.670 0.660 0.670 0.660 0.670 1,650,000 1,092,460 0.6621 0.549 0.541 0.549 0.541 0.549 2,014,086 0.5424 0.00%
2019-09-27 0 0.670 0.660 0.670 0.660 0.670 932,000 622,080 0.6675 0.549 0.541 0.549 0.541 0.549 1,137,654 0.5468 0.00%
2019-09-26 0 0.670 0.660 0.670 0.660 0.670 552,000 368,120 0.6669 0.549 0.541 0.549 0.541 0.549 673,803 0.5463 0.00%
2019-09-25 0 0.670 0.660 0.670 0.660 0.670 2,722,000 1,799,360 0.6610 0.549 0.541 0.549 0.541 0.549 3,322,632 0.5415 1.52%
2019-09-24 0 0.660 0.660 0.670 0.660 0.680 2,454,000 1,641,080 0.6687 0.541 0.541 0.549 0.541 0.557 2,995,496 0.5478 -1.49%
2019-09-23 0 0.670 0.660 0.670 0.660 0.680 2,208,000 1,477,980 0.6694 0.549 0.541 0.549 0.541 0.557 2,695,214 0.5484 1.52%
2019-09-20 0 0.660 0.660 0.670 0.650 0.700 4,114,000 2,772,380 0.6739 0.541 0.541 0.549 0.532 0.573 5,021,788 0.5521 -4.35%
2019-09-19 0 0.690 0.680 0.690 0.680 0.700 6,760,000 4,664,440 0.6900 0.565 0.557 0.565 0.557 0.573 8,251,650 0.5653 -1.43%
2019-09-18 0 0.700 0.690 0.700 0.690 0.700 10,046,000 6,957,420 0.6926 0.573 0.565 0.573 0.565 0.573 12,262,734 0.5674 0.00%
2019-09-17 0 0.700 0.690 0.700 0.690 0.700 4,926,000 3,446,160 0.6996 0.573 0.565 0.573 0.565 0.573 6,012,963 0.5731 0.00%
2019-09-16 0 0.700 0.690 0.700 0.690 0.700 9,534,000 6,589,580 0.6912 0.573 0.565 0.573 0.565 0.573 11,637,757 0.5662 0.00%
2019-09-13 0 0.700 0.690 0.700 0.690 0.700 12,966,000 8,982,160 0.6927 0.573 0.565 0.573 0.565 0.573 15,827,056 0.5675 1.45%
2019-09-12 0 0.690 0.690 0.700 0.680 0.700 8,404,000 5,822,980 0.6929 0.565 0.565 0.573 0.557 0.573 10,258,413 0.5676 0.00%
2019-09-11 0 0.690 0.690 0.700 0.680 0.690 7,168,078 4,944,890 0.6898 0.565 0.565 0.573 0.557 0.565 8,749,774 0.5651 0.00%
2019-09-10 0 0.690 0.680 0.690 0.680 0.690 4,994,000 3,429,260 0.6867 0.565 0.557 0.565 0.557 0.565 6,095,968 0.5625 0.00%
2019-09-09 0 0.690 0.680 0.690 0.670 0.690 11,336,010 7,709,686 0.6801 0.565 0.557 0.565 0.549 0.565 13,837,395 0.5572 1.47%
2019-09-06 0 0.680 0.670 0.680 0.680 0.690 14,896,000 10,129,380 0.6800 0.557 0.549 0.557 0.557 0.565 18,182,927 0.5571 1.49%
2019-09-05 0 0.670 0.670 0.680 0.670 0.680 7,645,645 5,193,752 0.6793 0.549 0.549 0.557 0.549 0.557 9,332,720 0.5565 -1.47%
2019-09-04 0 0.680 0.680 0.690 0.670 0.690 11,546,000 7,851,700 0.6800 0.557 0.557 0.565 0.549 0.565 14,093,721 0.5571 1.49%
2019-09-03 0 0.670 0.670 0.680 0.660 0.690 15,710,260 10,622,851 0.6762 0.549 0.549 0.557 0.541 0.565 19,176,860 0.5539 0.00%
2019-09-02 0 0.670 0.670 0.680 0.660 0.690 12,596,000 8,543,300 0.6783 0.549 0.549 0.557 0.541 0.565 15,375,413 0.5556 -1.47%
2019-08-30 0 0.680 0.670 0.680 0.670 0.690 13,856,000 9,418,940 0.6798 0.557 0.549 0.557 0.549 0.565 16,913,442 0.5569 0.00%
2019-08-29 0 0.680 0.670 0.680 0.670 0.690 5,177,178 3,519,457 0.6798 0.557 0.549 0.557 0.549 0.565 6,319,566 0.5569 0.00%
2019-08-28 0 0.680 0.670 0.680 0.660 0.680 6,420,000 4,338,620 0.6758 0.557 0.549 0.557 0.541 0.557 7,836,627 0.5536 1.49%
2019-08-27 0 0.670 0.670 0.680 0.670 0.690 3,476,816 2,360,766 0.6790 0.549 0.549 0.557 0.549 0.565 4,244,004 0.5563 -2.90%
2019-08-26 0 0.690 0.680 0.690 0.670 0.690 2,189,000 1,488,240 0.6799 0.565 0.557 0.565 0.549 0.565 2,672,021 0.5570 0.00%
2019-08-23 0 0.690 0.680 0.690 0.680 0.690 3,346,000 2,306,760 0.6894 0.565 0.557 0.565 0.557 0.565 4,084,323 0.5648 0.00%
2019-08-22 0 0.690 0.680 0.690 0.680 0.700 4,342,000 2,995,100 0.6898 0.565 0.557 0.565 0.557 0.573 5,300,099 0.5651 0.00%
2019-08-21 0 0.690 0.690 0.700 0.680 0.700 6,462,000 4,478,480 0.6930 0.565 0.565 0.573 0.557 0.573 7,887,894 0.5678 -1.43%
2019-08-20 0 0.700 0.690 0.700 0.670 0.700 4,984,000 3,434,140 0.6890 0.573 0.565 0.573 0.549 0.573 6,083,761 0.5645 2.94%
2019-08-19 0 0.680 0.680 0.690 0.660 0.690 6,996,000 4,710,180 0.6733 0.557 0.557 0.565 0.541 0.565 8,539,726 0.5516 3.03%
2019-08-16 0 0.660 0.660 0.670 0.660 0.680 3,882,000 2,597,260 0.6691 0.541 0.541 0.549 0.541 0.557 4,738,596 0.5481 -1.49%
2019-08-15 0 0.670 0.660 0.670 0.650 0.680 5,720,000 3,791,460 0.6628 0.549 0.541 0.549 0.532 0.557 6,982,166 0.5430 -2.90%
2019-08-14 0 0.690 0.680 0.690 0.660 0.690 7,236,000 4,893,080 0.6762 0.565 0.557 0.565 0.541 0.565 8,832,684 0.5540 2.99%
2019-08-13 0 0.670 0.670 0.680 0.660 0.680 2,932,000 1,984,800 0.6769 0.549 0.549 0.557 0.541 0.557 3,578,970 0.5546 0.00%
2019-08-12 0 0.670 0.670 0.680 0.670 0.690 4,080,000 2,766,680 0.6781 0.549 0.549 0.557 0.549 0.565 4,980,286 0.5555 0.00%
2019-08-09 0 0.670 0.670 0.680 0.660 0.680 5,628,000 3,757,060 0.6676 0.549 0.549 0.557 0.541 0.557 6,869,865 0.5469 0.00%
2019-08-08 0 0.670 0.650 0.670 0.650 0.670 1,048,000 695,440 0.6636 0.549 0.532 0.549 0.532 0.549 1,279,250 0.5436 3.08%
2019-08-07 0 0.650 0.640 0.650 0.640 0.650 3,194,000 2,068,180 0.6475 0.532 0.524 0.532 0.524 0.532 3,898,783 0.5305 1.56%
2019-08-06 0 0.640 0.640 0.650 0.620 0.660 5,906,000 3,791,320 0.6419 0.524 0.524 0.532 0.508 0.541 7,209,208 0.5259 -1.54%
2019-08-05 0 0.650 0.640 0.650 0.630 0.670 15,246,397 9,791,618 0.6422 0.532 0.524 0.532 0.516 0.549 18,610,642 0.5261 -1.52%
2019-08-02 0 0.660 0.660 0.670 0.660 0.680 2,490,000 1,663,820 0.6682 0.541 0.541 0.549 0.541 0.557 3,039,439 0.5474 -1.49%
2019-08-01 0 0.670 0.670 0.680 0.660 0.670 1,036,000 690,820 0.6668 0.549 0.549 0.557 0.541 0.549 1,264,602 0.5463 1.52%
2019-07-31 0 0.660 0.660 0.670 0.660 0.670 2,030,000 1,359,860 0.6699 0.541 0.541 0.549 0.541 0.549 2,477,936 0.5488 -1.49%
2019-07-30 0 0.670 0.660 0.670 0.650 0.670 1,020,000 678,760 0.6655 0.549 0.541 0.549 0.532 0.549 1,245,072 0.5452 3.08%
2019-07-29 0 0.650 0.650 0.660 0.650 0.660 1,096,000 719,900 0.6568 0.532 0.532 0.541 0.532 0.541 1,337,842 0.5381 0.00%
2019-07-26 0 0.650 0.650 0.660 0.650 0.670 1,592,000 1,050,460 0.6598 0.532 0.532 0.541 0.532 0.549 1,943,288 0.5406 -1.52%
2019-07-25 0 0.660 0.660 0.670 0.650 0.670 2,762,224 1,828,185 0.6619 0.541 0.541 0.549 0.532 0.549 3,371,732 0.5422 0.00%
2019-07-24 0 0.660 0.660 0.670 0.660 0.660 2,346,000 1,548,360 0.6600 0.541 0.541 0.549 0.541 0.541 2,863,664 0.5407 0.00%
2019-07-23 0 0.660 0.660 0.680 0.660 0.680 5,164,000 3,439,230 0.6660 0.541 0.541 0.557 0.541 0.557 6,303,480 0.5456 -1.49%
2019-07-22 0 0.670 0.670 0.680 0.660 0.680 1,342,000 899,580 0.6703 0.549 0.549 0.557 0.541 0.557 1,638,124 0.5492 -1.47%
2019-07-19 0 0.680 0.670 0.690 0.660 0.690 5,652,000 3,818,600 0.6756 0.557 0.549 0.565 0.541 0.565 6,899,161 0.5535 0.00%
2019-07-18 0 0.680 0.680 0.690 0.670 0.690 3,462,000 2,349,480 0.6786 0.557 0.557 0.565 0.549 0.565 4,225,919 0.5560 0.00%
2019-07-17 0 0.680 0.680 0.690 0.680 0.700 892,000 614,040 0.6884 0.557 0.557 0.565 0.557 0.573 1,088,827 0.5639 -1.45%
2019-07-16 0 0.690 0.690 0.700 0.680 0.700 256,000 176,880 0.6909 0.565 0.565 0.573 0.557 0.573 312,489 0.5660 0.00%
2019-07-15 0 0.690 0.680 0.690 0.680 0.690 1,840,000 1,258,200 0.6838 0.565 0.557 0.565 0.557 0.565 2,246,011 0.5602 0.00%
2019-07-12 0 0.690 0.680 0.690 0.680 0.690 2,316,000 1,585,400 0.6845 0.565 0.557 0.565 0.557 0.565 2,827,045 0.5608 0.00%
2019-07-11 0 0.690 0.680 0.690 0.680 0.690 116,000 79,800 0.6879 0.565 0.557 0.565 0.557 0.565 141,596 0.5636 1.47%
2019-07-10 0 0.680 0.680 0.690 0.680 0.700 5,366,000 3,702,260 0.6899 0.557 0.557 0.565 0.557 0.573 6,550,053 0.5652 -1.45%
2019-07-09 0 0.690 0.680 0.690 0.680 0.690 282,000 191,960 0.6807 0.565 0.557 0.565 0.557 0.565 344,226 0.5577 1.47%
2019-07-08 0 0.680 0.680 0.690 0.680 0.700 2,726,000 1,859,120 0.6820 0.557 0.557 0.565 0.557 0.573 3,327,515 0.5587 -2.86%
2019-07-05 0 0.700 0.690 0.700 0.680 0.700 1,150,000 792,860 0.6894 0.573 0.565 0.573 0.557 0.573 1,403,757 0.5648 1.45%
2019-07-04 0 0.690 0.680 0.690 0.680 0.690 3,168,000 2,176,900 0.6872 0.565 0.557 0.565 0.557 0.565 3,867,046 0.5629 0.00%
2019-07-03 0 0.690 0.680 0.690 0.670 0.690 2,482,458 1,694,156 0.6825 0.565 0.557 0.565 0.549 0.565 3,030,233 0.5591 2.99%
2019-07-02 0 0.670 0.670 0.680 0.670 0.680 2,168,000 1,465,120 0.6758 0.549 0.549 0.557 0.549 0.557 2,646,387 0.5536 0.00%
2019-06-28 0 0.670 0.670 0.680 0.660 0.680 7,999,269 5,359,819 0.6700 0.549 0.549 0.557 0.541 0.557 9,764,375 0.5489 1.52%
2019-06-27 0 0.660 0.660 0.670 0.650 0.670 1,578,000 1,043,440 0.6612 0.541 0.541 0.549 0.532 0.549 1,926,199 0.5417 0.00%
2019-06-26 0 0.660 0.660 0.670 0.650 0.670 5,238,000 3,451,350 0.6589 0.541 0.541 0.549 0.532 0.549 6,393,808 0.5398 1.54%
2019-06-25 0 0.650 0.650 0.660 0.650 0.670 1,594,000 1,044,720 0.6554 0.532 0.532 0.541 0.532 0.549 1,945,729 0.5369 -1.52%
2019-06-24 0 0.660 0.660 0.670 0.660 0.670 1,482,000 989,770 0.6679 0.541 0.541 0.549 0.541 0.549 1,809,016 0.5471 1.54%
2019-06-21 0 0.650 0.650 0.660 0.650 0.670 6,865,574 4,538,578 0.6611 0.532 0.532 0.541 0.532 0.549 8,380,520 0.5416 -1.52%
2019-06-20 0 0.660 0.660 0.670 0.660 0.680 1,764,000 1,178,940 0.6683 0.541 0.541 0.549 0.541 0.557 2,153,241 0.5475 -2.94%
2019-06-19 0 0.680 0.670 0.680 0.660 0.680 3,616,000 2,425,380 0.6707 0.557 0.549 0.557 0.541 0.557 4,413,901 0.5495 3.03%
2019-06-18 0 0.660 0.660 0.670 0.650 0.670 1,430,000 936,100 0.6546 0.541 0.541 0.549 0.532 0.549 1,745,541 0.5363 0.00%
2019-06-17 0 0.660 0.650 0.660 0.640 0.660 3,084,000 2,008,120 0.6511 0.541 0.532 0.541 0.524 0.541 3,764,510 0.5334 1.54%
2019-06-14 0 0.650 0.650 0.660 0.650 0.670 6,172,000 4,032,040 0.6533 0.532 0.532 0.541 0.532 0.549 7,533,903 0.5352 -1.52%
2019-06-13 0 0.660 0.660 0.670 0.650 0.670 4,444,000 2,933,920 0.6602 0.541 0.541 0.549 0.532 0.549 5,424,606 0.5409 0.00%
2019-06-12 0 0.660 0.660 0.670 0.660 0.680 1,038,000 695,800 0.6703 0.541 0.541 0.549 0.541 0.557 1,267,043 0.5492 -2.94%
2019-06-11 0 0.680 0.670 0.680 0.660 0.680 3,533,000 2,388,320 0.6760 0.557 0.549 0.557 0.541 0.557 4,312,586 0.5538 3.03%
2019-06-10 0 0.660 0.660 0.680 0.650 0.680 3,894,000 2,571,200 0.6603 0.541 0.541 0.557 0.532 0.557 4,753,244 0.5409 1.54%
2019-06-06 0 0.650 0.650 0.660 0.650 0.670 4,028,000 2,652,460 0.6585 0.532 0.532 0.541 0.532 0.549 4,916,812 0.5395 -2.99%
2019-06-05 0 0.670 0.660 0.680 0.660 0.680 1,253,398 841,176 0.6711 0.549 0.541 0.557 0.541 0.557 1,529,971 0.5498 -1.47%
2019-06-04 0 0.680 0.670 0.680 0.670 0.680 1,339,172 899,918 0.6720 0.557 0.549 0.557 0.549 0.557 1,634,671 0.5505 0.00%
2019-06-03 0 0.680 0.670 0.680 0.660 0.680 1,212,000 813,620 0.6713 0.557 0.549 0.557 0.541 0.557 1,479,438 0.5500 1.49%
2019-05-31 0 0.670 0.660 0.670 0.660 0.680 1,374,000 920,900 0.6702 0.549 0.541 0.549 0.541 0.557 1,677,185 0.5491 -1.47%
2019-05-30 0 0.680 0.660 0.680 0.670 0.690 4,172,000 2,824,740 0.6771 0.557 0.541 0.557 0.549 0.565 5,092,587 0.5547 -1.45%
2019-05-29 0 0.690 0.680 0.690 0.680 0.700 19,106,000 13,189,780 0.6903 0.565 0.557 0.565 0.557 0.573 23,321,899 0.5656 -1.43%
2019-05-28 0 0.700 0.690 0.700 0.680 0.700 24,406,116 16,831,918 0.6897 0.573 0.565 0.573 0.557 0.573 29,791,529 0.5650 0.00%
2019-05-27 0 0.700 0.690 0.700 0.680 0.700 23,338,000 16,127,340 0.6910 0.573 0.565 0.573 0.557 0.573 28,487,725 0.5661 0.00%
2019-05-24 0 0.700 0.700 0.710 0.680 0.710 5,336,000 3,716,900 0.6966 0.573 0.573 0.582 0.557 0.582 6,513,433 0.5707 -1.41%
2019-05-23 0 0.710 0.700 0.710 0.690 0.710 8,116,417 5,656,707 0.6969 0.582 0.573 0.582 0.565 0.582 9,907,372 0.5710 0.00%
2019-05-22 0 0.710 0.700 0.710 0.690 0.710 6,724,000 4,709,680 0.7004 0.582 0.573 0.582 0.565 0.582 8,207,707 0.5738 0.00%
2019-05-21 0 0.710 0.700 0.710 0.690 0.710 7,082,000 4,968,820 0.7016 0.582 0.573 0.582 0.565 0.582 8,644,702 0.5748 1.43%
2019-05-20 0 0.700 0.690 0.700 0.690 0.710 9,372,000 6,535,400 0.6973 0.573 0.565 0.573 0.565 0.582 11,440,010 0.5713 0.86%
2019-05-17 0 0.720 0.710 0.720 0.700 0.720 15,512,250 11,064,610 0.7133 0.569 0.561 0.569 0.553 0.569 19,644,544 0.5632 1.41%
2019-05-16 0 0.710 0.710 0.720 0.690 0.720 15,934,000 11,313,570 0.7100 0.561 0.561 0.569 0.545 0.569 20,178,643 0.5607 0.00%
2019-05-15 0 0.710 0.700 0.710 0.680 0.710 10,368,000 7,226,470 0.6970 0.561 0.553 0.561 0.537 0.561 13,129,922 0.5504 2.90%
2019-05-14 0 0.690 0.680 0.690 0.670 0.690 8,806,000 5,978,090 0.6789 0.545 0.537 0.545 0.529 0.545 11,151,822 0.5361 2.99%
2019-05-10 0 0.670 0.670 0.680 0.650 0.680 1,878,000 1,257,400 0.6695 0.529 0.529 0.537 0.513 0.537 2,378,279 0.5287 1.52%
2019-05-09 0 0.660 0.650 0.660 0.650 0.660 2,328,000 1,527,060 0.6560 0.521 0.513 0.521 0.513 0.521 2,948,154 0.5180 0.00%
2019-05-08 0 0.660 0.650 0.660 0.640 0.660 1,970,000 1,276,290 0.6479 0.521 0.513 0.521 0.505 0.521 2,494,786 0.5116 1.54%
2019-05-07 0 0.650 0.650 0.660 0.640 0.670 6,038,000 3,943,930 0.6532 0.513 0.513 0.521 0.505 0.529 7,646,457 0.5158 0.00%
2019-05-06 0 0.650 0.650 0.660 0.650 0.690 3,732,000 2,476,620 0.6636 0.513 0.513 0.521 0.513 0.545 4,726,164 0.5240 -4.41%
2019-05-03 0 0.680 0.680 0.690 0.680 0.700 4,461,970 3,083,500 0.6911 0.537 0.537 0.545 0.537 0.553 5,650,590 0.5457 -2.86%
2019-05-02 0 0.700 0.680 0.700 0.670 0.700 6,987,201 4,818,750 0.6897 0.553 0.537 0.553 0.529 0.553 8,848,515 0.5446 4.48%
2019-04-30 0 0.670 0.650 0.670 0.640 0.670 4,241,000 2,762,880 0.6515 0.529 0.513 0.529 0.505 0.529 5,370,756 0.5144 3.08%
2019-04-29 0 0.650 0.650 0.660 0.640 0.660 23,820,000 15,486,340 0.6501 0.513 0.513 0.521 0.505 0.521 30,165,388 0.5134 -1.52%
2019-04-26 0 0.660 0.650 0.660 0.650 0.670 8,328,000 5,479,520 0.6580 0.521 0.513 0.521 0.513 0.529 10,546,488 0.5196 -1.49%
2019-04-25 0 0.670 0.670 0.680 0.660 0.680 5,820,000 3,901,500 0.6704 0.529 0.529 0.537 0.521 0.537 7,370,384 0.5293 -1.47%
2019-04-24 0 0.680 0.670 0.680 0.670 0.680 2,940,000 1,990,740 0.6771 0.537 0.529 0.537 0.529 0.537 3,723,184 0.5347 1.49%
2019-04-23 0 0.670 0.670 0.680 0.670 0.680 2,444,218 1,643,306 0.6723 0.529 0.529 0.537 0.529 0.537 3,095,331 0.5309 -1.47%
2019-04-18 0 0.680 0.670 0.680 0.670 0.680 2,590,000 1,740,440 0.6720 0.537 0.529 0.537 0.529 0.537 3,279,948 0.5306 0.00%
2019-04-17 0 0.680 0.670 0.680 0.670 0.680 2,096,000 1,407,220 0.6714 0.537 0.529 0.537 0.529 0.537 2,654,351 0.5302 0.00%
2019-04-16 0 0.680 0.670 0.680 0.670 0.680 3,282,000 2,210,400 0.6735 0.537 0.529 0.537 0.529 0.537 4,156,289 0.5318 1.49%
2019-04-15 0 0.670 0.670 0.680 0.670 0.680 4,308,000 2,906,980 0.6748 0.529 0.529 0.537 0.529 0.537 5,455,604 0.5328 -1.47%
2019-04-12 0 0.680 0.670 0.680 0.670 0.680 3,960,000 2,687,960 0.6788 0.537 0.529 0.537 0.529 0.537 5,014,901 0.5360 0.00%
2019-04-11 0 0.680 0.670 0.680 0.670 0.690 2,298,000 1,559,940 0.6788 0.537 0.529 0.537 0.529 0.545 2,910,162 0.5360 -1.45%
2019-04-10 0 0.690 0.680 0.690 0.670 0.690 4,848,000 3,305,008 0.6817 0.545 0.537 0.545 0.529 0.545 6,139,454 0.5383 1.47%
2019-04-09 0 0.680 0.670 0.680 0.670 0.680 4,278,000 2,881,320 0.6735 0.537 0.529 0.537 0.529 0.537 5,417,612 0.5318 0.00%
2019-04-08 0 0.680 0.670 0.680 0.670 0.690 10,362,000 7,052,850 0.6806 0.537 0.529 0.537 0.529 0.545 13,122,324 0.5375 -1.45%
2019-04-04 0 0.690 0.680 0.690 0.680 0.690 3,590,000 2,455,310 0.6839 0.545 0.537 0.545 0.537 0.545 4,546,337 0.5401 0.00%
2019-04-03 0 0.690 0.680 0.690 0.680 0.700 9,161,989 6,275,802 0.6850 0.545 0.537 0.545 0.537 0.553 11,602,643 0.5409 -1.43%
2019-04-02 0 0.700 0.690 0.700 0.680 0.700 5,624,000 3,892,060 0.6920 0.553 0.545 0.553 0.537 0.553 7,122,172 0.5465 0.00%
2019-04-01 0 0.700 0.690 0.700 0.690 0.710 3,648,000 2,561,700 0.7022 0.553 0.545 0.553 0.545 0.561 4,619,787 0.5545 -1.41%
2019-03-29 0 0.710 0.700 0.710 0.700 0.720 21,123,000 14,964,610 0.7085 0.561 0.553 0.561 0.553 0.569 26,749,936 0.5594 -1.39%
2019-03-28 0 0.720 0.710 0.720 0.710 0.720 19,224,000 13,702,100 0.7128 0.569 0.561 0.569 0.561 0.569 24,345,063 0.5628 0.00%
2019-03-27 0 0.720 0.710 0.720 0.700 0.720 26,278,000 18,706,272 0.7119 0.569 0.561 0.569 0.553 0.569 33,278,172 0.5621 1.41%
2019-03-26 0 0.710 0.700 0.710 0.700 0.720 18,582,000 13,160,020 0.7082 0.561 0.553 0.561 0.553 0.569 23,532,042 0.5592 0.00%
2019-03-25 0 0.710 0.700 0.710 0.680 0.710 12,556,000 8,765,312 0.6981 0.561 0.553 0.561 0.537 0.561 15,900,781 0.5513 0.00%
2019-03-22 0 0.710 0.700 0.710 0.700 0.720 11,184,000 7,919,104 0.7081 0.561 0.553 0.561 0.553 0.569 14,163,295 0.5591 -1.39%
2019-03-21 0 0.720 0.710 0.720 0.710 0.720 7,660,000 5,514,178 0.7199 0.569 0.561 0.569 0.561 0.569 9,700,540 0.5684 0.00%
2019-03-20 0 0.720 0.710 0.720 0.710 0.720 7,934,000 5,695,620 0.7179 0.569 0.561 0.569 0.561 0.569 10,047,531 0.5669 0.00%
2019-03-19 0 0.720 0.710 0.720 0.710 0.730 16,082,000 11,556,876 0.7186 0.569 0.561 0.569 0.561 0.576 20,366,069 0.5675 -1.37%
2019-03-18 0 0.730 0.720 0.730 0.700 0.740 32,494,000 23,629,400 0.7272 0.576 0.569 0.576 0.553 0.584 41,150,046 0.5742 4.29%
2019-03-15 0 0.700 0.720 0.730 0.660 0.730 94,478,588 65,188,648 0.6900 0.553 0.569 0.576 0.521 0.576 119,646,651 0.5448 6.06%
2019-03-14 0 0.660 0.650 0.660 0.650 0.670 22,832,000 15,099,840 0.6613 0.521 0.513 0.521 0.513 0.529 28,914,195 0.5222 -1.49%
2019-03-13 0 0.670 0.660 0.670 0.640 0.670 39,920,000 26,155,160 0.6552 0.529 0.521 0.529 0.505 0.529 50,554,252 0.5174 4.69%
2019-03-12 0 0.640 0.630 0.640 0.630 0.650 23,894,000 15,292,960 0.6400 0.505 0.497 0.505 0.497 0.513 30,259,100 0.5054 0.00%
2019-03-11 0 0.640 0.630 0.640 0.630 0.650 13,684,000 8,744,280 0.6390 0.505 0.497 0.505 0.497 0.513 17,329,268 0.5046 0.00%
2019-03-08 0 0.640 0.630 0.640 0.620 0.640 10,924,000 6,898,860 0.6315 0.505 0.497 0.505 0.490 0.505 13,834,034 0.4987 1.59%
2019-03-07 0 0.630 0.620 0.630 0.620 0.640 11,642,000 7,370,240 0.6331 0.497 0.490 0.497 0.490 0.505 14,743,302 0.4999 -1.56%
2019-03-06 0 0.640 0.630 0.640 0.620 0.650 8,280,000 5,238,740 0.6327 0.505 0.497 0.505 0.490 0.513 10,485,702 0.4996 0.00%
2019-03-05 0 0.640 0.630 0.640 0.630 0.650 12,138,800 7,775,042 0.6405 0.505 0.497 0.505 0.497 0.513 15,372,444 0.5058 0.00%
2019-03-04 0 0.640 0.630 0.640 0.630 0.650 17,522,000 11,196,340 0.6390 0.505 0.497 0.505 0.497 0.513 22,189,669 0.5046 1.59%
2019-03-01 0 0.630 0.620 0.630 0.620 0.640 13,548,000 8,418,560 0.6214 0.497 0.490 0.497 0.490 0.505 17,157,039 0.4907 -1.56%
2019-02-28 0 0.640 0.630 0.640 0.620 0.640 7,604,000 4,817,320 0.6335 0.505 0.497 0.505 0.490 0.505 9,629,622 0.5003 1.59%
2019-02-27 0 0.630 0.620 0.630 0.620 0.640 5,142,000 3,236,240 0.6294 0.497 0.490 0.497 0.490 0.505 6,511,773 0.4970 0.00%
2019-02-26 0 0.630 0.620 0.630 0.610 0.630 13,441,122 8,375,875 0.6232 0.497 0.490 0.497 0.482 0.497 17,021,690 0.4921 0.00%
2019-02-25 0 0.630 0.620 0.630 0.610 0.630 13,546,000 8,400,742 0.6202 0.497 0.490 0.497 0.482 0.497 17,154,506 0.4897 1.61%
2019-02-22 0 0.620 0.620 0.630 0.620 0.640 20,642,000 12,956,300 0.6277 0.490 0.490 0.497 0.490 0.505 26,140,803 0.4956 -3.12%
2019-02-21 0 0.640 0.630 0.640 0.630 0.640 13,300,000 8,456,340 0.6358 0.505 0.497 0.505 0.497 0.505 16,842,975 0.5021 1.59%
2019-02-20 0 0.630 0.630 0.640 0.630 0.660 17,486,484 11,184,555 0.6396 0.497 0.497 0.505 0.497 0.521 22,144,692 0.5051 -1.56%
2019-02-19 0 0.640 0.640 0.650 0.640 0.680 29,731,716 19,579,206 0.6585 0.505 0.505 0.513 0.505 0.537 37,651,920 0.5200 0.00%
2019-02-18 0 0.640 0.630 0.640 0.630 0.660 16,394,000 10,577,640 0.6452 0.505 0.497 0.505 0.497 0.521 20,761,182 0.5095 0.00%
2019-02-15 0 0.640 0.630 0.640 0.610 0.640 22,084,000 13,873,960 0.6282 0.505 0.497 0.505 0.482 0.505 27,966,936 0.4961 4.92%
2019-02-14 0 0.610 0.600 0.610 0.600 0.620 5,464,000 3,339,620 0.6112 0.482 0.474 0.482 0.474 0.490 6,919,550 0.4826 1.67%
2019-02-13 0 0.600 0.600 0.610 0.590 0.630 26,270,000 15,920,960 0.6061 0.474 0.474 0.482 0.466 0.497 33,268,041 0.4786 -1.64%
2019-02-12 0 0.610 0.600 0.610 0.600 0.610 23,976,000 14,412,780 0.6011 0.482 0.474 0.482 0.474 0.482 30,362,944 0.4747 0.00%
2019-02-11 0 0.610 0.600 0.610 0.600 0.620 9,255,000 5,646,561 0.6101 0.482 0.474 0.482 0.474 0.490 11,720,431 0.4818 -1.61%
2019-02-08 0 0.620 0.610 0.620 0.610 0.630 14,700,297 9,087,854 0.6182 0.490 0.482 0.490 0.482 0.497 18,616,295 0.4882 0.00%
2019-02-04 0 0.620 0.610 0.620 0.620 0.620 684,000 424,080 0.6200 0.490 0.482 0.490 0.490 0.490 866,210 0.4896 1.64%
2019-02-01 0 0.610 0.610 0.620 0.610 0.630 1,488,117 920,689 0.6187 0.482 0.482 0.490 0.482 0.497 1,884,535 0.4885 -3.17%
2019-01-31 0 0.630 0.610 0.630 0.610 0.640 9,016,000 5,598,780 0.6210 0.497 0.482 0.497 0.482 0.505 11,417,764 0.4904 0.00%
2019-01-30 0 0.630 0.620 0.630 0.620 0.630 854,000 535,400 0.6269 0.497 0.490 0.497 0.490 0.497 1,081,496 0.4951 0.00%
2019-01-29 0 0.630 0.620 0.630 0.620 0.640 22,704,000 14,210,140 0.6259 0.497 0.490 0.497 0.490 0.505 28,752,097 0.4942 -3.08%
2019-01-28 0 0.650 0.640 0.650 0.640 0.650 3,728,000 2,390,180 0.6411 0.513 0.505 0.513 0.505 0.513 4,721,098 0.5063 0.00%
2019-01-25 0 0.650 0.640 0.650 0.640 0.650 3,958,000 2,536,900 0.6410 0.513 0.505 0.513 0.505 0.513 5,012,368 0.5061 0.00%
2019-01-24 0 0.650 0.640 0.650 0.640 0.650 2,246,000 1,447,620 0.6445 0.513 0.505 0.513 0.505 0.513 2,844,310 0.5090 0.00%
2019-01-23 0 0.650 0.640 0.650 0.650 0.660 980,000 636,700 0.6497 0.513 0.505 0.513 0.513 0.521 1,241,061 0.5130 -1.52%
2019-01-22 0 0.660 0.650 0.660 0.650 0.660 456,000 300,520 0.6590 0.521 0.513 0.521 0.513 0.521 577,473 0.5204 0.00%
2019-01-21 0 0.660 0.650 0.660 0.650 0.670 2,414,000 1,592,900 0.6599 0.521 0.513 0.521 0.513 0.529 3,057,063 0.5211 -1.49%
2019-01-18 0 0.670 0.660 0.670 0.660 0.670 875,289 584,790 0.6681 0.529 0.521 0.529 0.521 0.529 1,108,456 0.5276 0.00%
2019-01-17 0 0.670 0.660 0.670 0.660 0.670 844,000 564,980 0.6694 0.529 0.521 0.529 0.521 0.529 1,068,832 0.5286 -1.47%
2019-01-16 0 0.680 0.670 0.680 0.660 0.690 1,666,000 1,115,820 0.6698 0.537 0.529 0.537 0.521 0.545 2,109,804 0.5289 -1.45%
2019-01-15 0 0.690 0.680 0.690 0.660 0.690 4,076,000 2,742,100 0.6727 0.545 0.537 0.545 0.521 0.545 5,161,802 0.5312 4.55%
2019-01-14 0 0.660 0.660 0.670 0.660 0.670 279,437 185,102 0.6624 0.521 0.521 0.529 0.521 0.529 353,876 0.5231 -1.49%
2019-01-11 0 0.670 0.660 0.670 0.660 0.670 620,190 412,479 0.6651 0.529 0.521 0.529 0.521 0.529 785,402 0.5252 0.00%
2019-01-10 0 0.670 0.660 0.670 0.660 0.670 484,000 323,820 0.6690 0.529 0.521 0.529 0.521 0.529 612,932 0.5283 0.00%
2019-01-09 0 0.670 0.660 0.670 0.660 0.670 1,240,000 829,940 0.6693 0.529 0.521 0.529 0.521 0.529 1,570,322 0.5285 0.00%
2019-01-08 0 0.670 0.650 0.670 0.650 0.670 634,000 416,320 0.6567 0.529 0.513 0.529 0.513 0.529 802,891 0.5185 1.52%
2019-01-07 0 0.660 0.650 0.660 0.640 0.660 1,242,000 813,820 0.6552 0.521 0.513 0.521 0.505 0.521 1,572,855 0.5174 4.76%
2019-01-04 0 0.630 0.630 0.640 0.630 0.660 7,032,361 4,533,240 0.6446 0.497 0.497 0.505 0.497 0.521 8,905,705 0.5090 -5.97%
2019-01-03 0 0.670 0.660 0.670 0.650 0.670 1,354,000 892,960 0.6595 0.529 0.521 0.529 0.513 0.529 1,714,691 0.5208 0.00%
2019-01-02 0 0.670 0.660 0.670 0.660 0.670 252,000 166,780 0.6618 0.529 0.521 0.529 0.521 0.529 319,130 0.5226 0.00%
2018-12-31 0 0.670 0.670 0.680 0.660 0.680 412,000 276,040 0.6700 0.529 0.529 0.537 0.521 0.537 521,752 0.5291 0.00%
2018-12-28 0 0.670 0.660 0.670 0.660 0.670 567,561 379,846 0.6693 0.529 0.521 0.529 0.521 0.529 718,753 0.5285 1.52%
2018-12-27 0 0.660 0.650 0.660 0.650 0.670 1,660,248 1,094,318 0.6591 0.521 0.513 0.521 0.513 0.529 2,102,520 0.5205 1.54%
2018-12-24 0 0.650 0.650 0.660 0.640 0.660 904,000 599,272 0.6629 0.513 0.513 0.521 0.505 0.521 1,144,816 0.5235 -1.52%
2018-12-21 0 0.660 0.650 0.660 0.640 0.670 3,888,166 2,556,721 0.6576 0.521 0.513 0.521 0.505 0.529 4,923,931 0.5192 -1.49%
2018-12-20 0 0.670 0.660 0.670 0.660 0.690 2,492,000 1,667,820 0.6693 0.529 0.521 0.529 0.521 0.545 3,155,842 0.5285 -2.90%
2018-12-19 0 0.690 0.680 0.690 0.680 0.700 1,554,000 1,061,700 0.6832 0.545 0.537 0.545 0.537 0.553 1,967,969 0.5395 0.00%
2018-12-18 0 0.690 0.680 0.690 0.680 0.690 1,744,000 1,190,320 0.6825 0.545 0.537 0.545 0.537 0.545 2,208,583 0.5390 0.00%
2018-12-17 0 0.690 0.680 0.690 0.680 0.700 4,752,000 3,259,640 0.6860 0.545 0.537 0.545 0.537 0.553 6,017,881 0.5417 -1.43%
2018-12-14 0 0.700 0.690 0.700 0.690 0.700 1,046,000 731,820 0.6996 0.553 0.545 0.553 0.545 0.553 1,324,643 0.5525 0.00%
2018-12-13 0 0.700 0.700 0.710 0.700 0.730 2,606,000 1,839,880 0.7060 0.553 0.553 0.561 0.553 0.576 3,300,210 0.5575 -4.11%
2018-12-12 0 0.730 0.720 0.730 0.720 0.730 1,107,000 807,790 0.7297 0.576 0.569 0.576 0.569 0.576 1,401,893 0.5762 0.00%
2018-12-11 0 0.730 0.720 0.730 0.710 0.730 1,696,000 1,225,780 0.7227 0.576 0.569 0.576 0.561 0.576 2,147,796 0.5707 1.39%
2018-12-10 0 0.720 0.720 0.730 0.710 0.730 1,708,000 1,231,980 0.7213 0.569 0.569 0.576 0.561 0.576 2,162,993 0.5696 -1.37%
2018-12-07 0 0.730 0.720 0.730 0.700 0.730 5,534,000 3,987,840 0.7206 0.576 0.569 0.576 0.553 0.576 7,008,197 0.5690 1.39%
2018-12-06 0 0.720 0.710 0.720 0.680 0.720 5,652,638 3,966,546 0.7017 0.569 0.561 0.569 0.537 0.569 7,158,439 0.5541 5.88%
2018-12-05 0 0.680 0.680 0.690 0.680 0.700 1,117,000 769,950 0.6893 0.537 0.537 0.545 0.537 0.553 1,414,557 0.5443 -1.45%
2018-12-04 0 0.690 0.690 0.700 0.680 0.700 1,750,596 1,214,271 0.6936 0.545 0.545 0.553 0.537 0.553 2,216,936 0.5477 -1.43%
2018-12-03 0 0.700 0.690 0.700 0.680 0.700 1,946,000 1,343,560 0.6904 0.553 0.545 0.553 0.537 0.553 2,464,393 0.5452 0.00%
2018-11-30 0 0.700 0.690 0.700 0.680 0.700 1,692,000 1,166,880 0.6896 0.553 0.545 0.553 0.537 0.553 2,142,730 0.5446 1.45%
2018-11-29 0 0.690 0.670 0.690 0.670 0.690 1,168,000 795,680 0.6812 0.545 0.529 0.545 0.529 0.545 1,479,142 0.5379 -1.43%
2018-11-28 0 0.700 0.690 0.700 0.680 0.700 1,236,000 854,300 0.6912 0.553 0.545 0.553 0.537 0.553 1,565,257 0.5458 1.45%
2018-11-27 0 0.690 0.680 0.690 0.680 0.690 1,258,000 866,460 0.6888 0.545 0.537 0.545 0.537 0.545 1,593,117 0.5439 0.00%
2018-11-26 0 0.690 0.680 0.690 0.670 0.690 2,655,144 1,831,143 0.6897 0.545 0.537 0.545 0.529 0.545 3,362,445 0.5446 0.00%
2018-11-23 0 0.690 0.680 0.690 0.680 0.700 5,228,000 3,601,940 0.6890 0.545 0.537 0.545 0.537 0.553 6,620,682 0.5440 -2.82%
2018-11-22 0 0.710 0.700 0.710 0.680 0.710 4,270,000 2,975,660 0.6969 0.561 0.553 0.561 0.537 0.561 5,407,481 0.5503 2.90%
2018-11-21 0 0.690 0.680 0.690 0.670 0.690 1,078,000 737,320 0.6840 0.545 0.537 0.545 0.529 0.545 1,365,167 0.5401 0.00%
2018-11-20 0 0.690 0.680 0.690 0.680 0.700 2,006,000 1,373,460 0.6847 0.545 0.537 0.545 0.537 0.553 2,540,376 0.5407 -2.82%
2018-11-19 0 0.710 0.700 0.710 0.690 0.710 1,054,000 738,760 0.7009 0.561 0.553 0.561 0.545 0.561 1,334,774 0.5535 0.00%
2018-11-16 0 0.710 0.700 0.710 0.690 0.710 2,038,000 1,430,820 0.7021 0.561 0.553 0.561 0.545 0.561 2,580,901 0.5544 1.43%
2018-11-15 0 0.700 0.690 0.700 0.680 0.700 1,826,000 1,267,480 0.6941 0.553 0.545 0.553 0.537 0.553 2,312,426 0.5481 0.00%
2018-11-14 0 0.700 0.690 0.700 0.680 0.700 1,253,675 874,488 0.6975 0.553 0.545 0.553 0.537 0.553 1,587,640 0.5508 1.45%
2018-11-13 0 0.690 0.680 0.690 0.660 0.690 2,310,000 1,565,340 0.6776 0.545 0.537 0.545 0.521 0.545 2,925,359 0.5351 1.47%
2018-11-12 0 0.680 0.670 0.680 0.670 0.680 2,388,344 1,603,840 0.6715 0.537 0.529 0.537 0.529 0.537 3,024,573 0.5303 0.00%
2018-11-09 0 0.680 0.670 0.680 0.670 0.700 3,887,014 2,634,638 0.6778 0.537 0.529 0.537 0.529 0.553 4,922,472 0.5352 -2.86%
2018-11-08 0 0.700 0.690 0.700 0.690 0.720 2,040,000 1,434,500 0.7032 0.553 0.545 0.553 0.545 0.569 2,583,434 0.5553 -1.41%
2018-11-07 0 0.710 0.700 0.710 0.700 0.720 3,366,000 2,394,240 0.7113 0.561 0.553 0.561 0.553 0.569 4,262,666 0.5617 -1.39%
2018-11-06 0 0.720 0.710 0.720 0.700 0.730 5,334,000 3,810,930 0.7145 0.569 0.561 0.569 0.553 0.576 6,754,919 0.5642 1.41%
2018-11-05 0 0.710 0.700 0.710 0.690 0.720 2,353,868 1,649,412 0.7007 0.561 0.553 0.561 0.545 0.569 2,980,913 0.5533 0.00%
2018-11-02 0 0.710 0.700 0.710 0.680 0.720 5,674,000 3,972,680 0.7002 0.561 0.553 0.561 0.537 0.569 7,185,492 0.5529 4.41%
2018-11-01 0 0.680 0.670 0.680 0.670 0.680 1,095,818 741,938 0.6771 0.537 0.529 0.537 0.529 0.537 1,387,732 0.5346 0.00%
2018-10-31 0 0.680 0.670 0.680 0.660 0.680 3,391,568 2,280,122 0.6723 0.537 0.529 0.537 0.521 0.537 4,295,045 0.5309 3.03%
2018-10-30 0 0.660 0.650 0.660 0.650 0.680 4,495,314 2,975,555 0.6619 0.521 0.513 0.521 0.513 0.537 5,692,817 0.5227 -2.94%
2018-10-29 0 0.680 0.670 0.680 0.630 0.680 2,878,000 1,867,540 0.6489 0.537 0.529 0.537 0.497 0.537 3,644,668 0.5124 4.62%
2018-10-26 0 0.650 0.640 0.650 0.630 0.650 1,064,000 680,280 0.6394 0.513 0.505 0.513 0.497 0.513 1,347,438 0.5049 1.56%
2018-10-25 0 0.640 0.630 0.650 0.630 0.650 4,794,000 3,064,100 0.6392 0.505 0.497 0.513 0.497 0.513 6,071,069 0.5047 0.00%
2018-10-24 0 0.640 0.640 0.650 0.640 0.670 5,734,000 3,708,320 0.6467 0.505 0.505 0.513 0.505 0.529 7,261,475 0.5107 -3.03%
2018-10-23 0 0.660 0.650 0.660 0.650 0.680 5,814,000 3,854,600 0.6630 0.521 0.513 0.521 0.513 0.537 7,362,786 0.5235 -2.94%
2018-10-22 0 0.680 0.670 0.680 0.670 0.690 1,236,000 839,720 0.6794 0.537 0.529 0.537 0.529 0.545 1,565,257 0.5365 0.00%
2018-10-19 0 0.680 0.650 0.680 0.640 0.700 30,586,900 20,291,883 0.6634 0.537 0.513 0.537 0.505 0.553 38,734,916 0.5239 0.00%
2018-10-18 0 0.680 0.670 0.680 0.670 0.680 1,058,000 709,740 0.6708 0.537 0.529 0.537 0.529 0.537 1,339,840 0.5297 0.00%
2018-10-16 0 0.680 0.670 0.680 0.670 0.690 1,022,000 695,280 0.6803 0.537 0.529 0.537 0.529 0.545 1,294,250 0.5372 -1.45%
2018-10-15 0 0.690 0.680 0.690 0.680 0.690 562,000 385,820 0.6865 0.545 0.537 0.545 0.537 0.545 711,711 0.5421 2.53%
2018-10-12 0 0.690 0.680 0.690 0.670 0.690 1,578,000 1,071,950 0.6793 0.531 0.524 0.531 0.516 0.531 2,048,841 0.5232 1.47%
2018-10-11 0 0.680 0.680 0.690 0.680 0.690 1,628,000 1,108,410 0.6808 0.524 0.524 0.531 0.524 0.531 2,113,760 0.5244 -1.45%
2018-10-10 0 0.690 0.690 0.700 0.690 0.700 1,044,054 727,615 0.6969 0.531 0.531 0.539 0.531 0.539 1,355,577 0.5368 0.00%
2018-10-09 0 0.690 0.690 0.700 0.680 0.700 1,414,192 975,004 0.6894 0.531 0.531 0.539 0.524 0.539 1,836,156 0.5310 0.00%
2018-10-08 0 0.690 0.680 0.690 0.680 0.700 2,347,000 1,606,250 0.6844 0.531 0.524 0.531 0.524 0.539 3,047,293 0.5271 0.00%
2018-10-05 0 0.690 0.690 0.700 0.690 0.710 1,074,000 751,710 0.6999 0.531 0.531 0.539 0.531 0.547 1,394,458 0.5391 -1.43%
2018-10-04 0 0.700 0.700 0.710 0.700 0.720 820,000 576,060 0.7025 0.539 0.539 0.547 0.539 0.555 1,064,670 0.5411 -1.41%
2018-10-03 0 0.710 0.710 0.720 0.710 0.720 1,286,243 913,547 0.7102 0.547 0.547 0.555 0.547 0.555 1,670,030 0.5470 1.43%
2018-10-02 0 0.700 0.700 0.720 0.690 0.720 1,570,000 1,118,820 0.7126 0.539 0.539 0.555 0.531 0.555 2,038,454 0.5489 0.00%
2018-09-28 0 0.700 0.700 0.710 0.690 0.720 2,424,000 1,698,180 0.7006 0.539 0.539 0.547 0.531 0.555 3,147,269 0.5396 -1.41%
2018-09-27 0 0.710 0.700 0.720 0.710 0.720 1,466,000 1,041,440 0.7104 0.547 0.539 0.555 0.547 0.555 1,903,422 0.5471 0.00%
2018-09-26 0 0.710 0.700 0.710 0.700 0.730 1,642,000 1,172,460 0.7140 0.547 0.539 0.547 0.539 0.562 2,131,937 0.5500 1.43%
2018-09-24 0 0.700 0.690 0.700 0.680 0.700 950,000 654,740 0.6892 0.539 0.531 0.539 0.524 0.539 1,233,459 0.5308 0.00%
2018-09-21 0 0.700 0.680 0.700 0.680 0.720 8,038,000 5,598,900 0.6966 0.539 0.524 0.539 0.524 0.555 10,436,363 0.5365 1.45%
2018-09-20 0 0.690 0.690 0.710 0.680 0.710 802,000 555,780 0.6930 0.531 0.531 0.547 0.524 0.547 1,041,299 0.5337 0.00%
2018-09-19 0 0.690 0.680 0.690 0.680 0.710 8,530,000 5,906,040 0.6924 0.531 0.524 0.531 0.524 0.547 11,075,165 0.5333 -1.43%
2018-09-18 0 0.700 0.700 0.710 0.690 0.710 1,554,000 1,094,340 0.7042 0.539 0.539 0.547 0.531 0.547 2,017,680 0.5424 1.45%
2018-09-17 0 0.690 0.690 0.700 0.660 0.720 2,712,000 1,873,940 0.6910 0.531 0.531 0.539 0.508 0.555 3,521,201 0.5322 -1.43%
2018-09-14 0 0.700 0.700 0.710 0.700 0.720 1,480,000 1,048,040 0.7081 0.539 0.539 0.547 0.539 0.555 1,921,600 0.5454 -1.41%
2018-09-13 0 0.710 0.700 0.710 0.690 0.720 2,980,000 2,089,820 0.7013 0.547 0.539 0.547 0.531 0.555 3,869,167 0.5401 0.00%
2018-09-12 0 0.710 0.700 0.710 0.700 0.710 1,042,000 730,980 0.7015 0.547 0.539 0.547 0.539 0.547 1,352,910 0.5403 0.00%
2018-09-11 0 0.710 0.700 0.710 0.690 0.710 1,536,000 1,074,880 0.6998 0.547 0.539 0.547 0.531 0.547 1,994,309 0.5390 0.00%
2018-09-10 0 0.710 0.700 0.710 0.700 0.720 874,000 613,440 0.7019 0.547 0.539 0.547 0.539 0.555 1,134,782 0.5406 0.00%
2018-09-07 0 0.710 0.700 0.710 0.710 0.720 1,644,000 1,168,280 0.7106 0.547 0.539 0.547 0.547 0.555 2,134,534 0.5473 -2.74%
2018-09-06 0 0.730 0.710 0.730 0.700 0.730 3,553,147 2,543,685 0.7159 0.562 0.547 0.562 0.539 0.562 4,613,328 0.5514 2.82%
2018-09-05 0 0.710 0.700 0.710 0.700 0.720 1,354,000 953,800 0.7044 0.547 0.539 0.547 0.539 0.555 1,758,004 0.5425 -1.39%
2018-09-04 0 0.720 0.710 0.720 0.700 0.720 3,422,000 2,413,140 0.7052 0.555 0.547 0.555 0.539 0.555 4,443,050 0.5431 1.41%
2018-09-03 0 0.710 0.710 0.720 0.700 0.730 1,864,000 1,327,020 0.7119 0.547 0.547 0.555 0.539 0.562 2,420,177 0.5483 -1.39%
2018-08-31 0 0.720 0.720 0.730 0.710 0.730 4,166,000 2,992,980 0.7184 0.555 0.555 0.562 0.547 0.562 5,409,043 0.5533 0.00%
2018-08-30 0 0.720 0.720 0.730 0.720 0.740 1,122,000 818,180 0.7292 0.555 0.555 0.562 0.555 0.570 1,456,780 0.5616 -1.37%
2018-08-29 0 0.730 0.720 0.730 0.730 0.750 2,562,000 1,871,740 0.7306 0.562 0.555 0.562 0.562 0.578 3,326,445 0.5627 -2.67%
2018-08-28 0 0.750 0.730 0.750 0.730 0.750 2,564,000 1,885,040 0.7352 0.578 0.562 0.578 0.562 0.578 3,329,041 0.5662 1.35%
2018-08-27 0 0.740 0.730 0.740 0.740 0.750 2,401,902 1,780,206 0.7412 0.570 0.562 0.570 0.570 0.578 3,118,577 0.5708 -2.63%
2018-08-24 0 0.760 0.740 0.760 0.740 0.760 1,182,000 885,340 0.7490 0.585 0.570 0.585 0.570 0.585 1,534,683 0.5769 1.33%
2018-08-23 0 0.750 0.740 0.750 0.740 0.760 768,000 569,720 0.7418 0.578 0.570 0.578 0.570 0.585 997,154 0.5713 -1.32%
2018-08-22 0 0.760 0.750 0.760 0.740 0.760 1,702,000 1,272,900 0.7479 0.585 0.578 0.585 0.570 0.585 2,209,840 0.5760 1.33%
2018-08-21 0 0.750 0.740 0.750 0.730 0.750 1,892,000 1,401,280 0.7406 0.578 0.570 0.578 0.562 0.578 2,456,531 0.5704 1.35%
2018-08-20 0 0.740 0.740 0.750 0.740 0.750 842,000 623,100 0.7400 0.570 0.570 0.578 0.570 0.578 1,093,234 0.5700 0.00%
2018-08-17 0 0.740 0.740 0.750 0.730 0.750 1,712,000 1,268,200 0.7408 0.570 0.570 0.578 0.562 0.578 2,222,823 0.5705 1.37%
2018-08-16 0 0.730 0.730 0.740 0.720 0.740 1,820,000 1,326,800 0.7290 0.562 0.562 0.570 0.555 0.570 2,363,048 0.5615 -1.35%
2018-08-15 0 0.740 0.730 0.740 0.730 0.750 5,316,000 3,938,720 0.7409 0.570 0.562 0.570 0.562 0.578 6,902,178 0.5706 -1.33%
2018-08-14 0 0.750 0.740 0.750 0.720 0.750 3,264,000 2,391,160 0.7326 0.578 0.570 0.578 0.555 0.578 4,237,906 0.5642 1.35%
2018-08-13 0 0.740 0.730 0.740 0.730 0.740 3,010,000 2,197,420 0.7300 0.570 0.562 0.570 0.562 0.570 3,908,118 0.5623 0.00%
2018-08-10 0 0.740 0.740 0.750 0.740 0.750 4,962,000 3,700,340 0.7457 0.570 0.570 0.578 0.570 0.578 6,442,552 0.5744 0.00%
2018-08-09 0 0.740 0.730 0.740 0.730 0.750 4,866,000 3,598,140 0.7394 0.570 0.562 0.570 0.562 0.578 6,317,908 0.5695 0.00%
2018-08-08 0 0.740 0.730 0.740 0.730 0.740 1,974,000 1,452,260 0.7357 0.570 0.562 0.570 0.562 0.570 2,562,998 0.5666 0.00%
2018-08-07 0 0.740 0.730 0.740 0.730 0.740 1,058,000 772,680 0.7303 0.570 0.562 0.570 0.562 0.570 1,373,684 0.5625 0.00%
2018-08-06 0 0.740 0.730 0.740 0.730 0.740 1,816,000 1,341,880 0.7389 0.570 0.562 0.570 0.562 0.570 2,357,855 0.5691 0.00%
2018-08-03 0 0.740 0.720 0.740 0.720 0.740 4,094,000 2,987,920 0.7298 0.570 0.555 0.570 0.555 0.570 5,315,560 0.5621 1.37%
2018-08-02 0 0.730 0.730 0.740 0.730 0.740 1,580,000 1,153,720 0.7302 0.562 0.562 0.570 0.562 0.570 2,051,437 0.5624 -2.67%
2018-08-01 0 0.750 0.740 0.750 0.730 0.750 1,284,822 951,035 0.7402 0.578 0.570 0.578 0.562 0.578 1,668,185 0.5701 0.00%
2018-07-31 0 0.750 0.740 0.750 0.740 0.750 1,022,000 757,280 0.7410 0.578 0.570 0.578 0.570 0.578 1,326,942 0.5707 -1.32%
2018-07-30 0 0.760 0.750 0.760 0.730 0.760 3,952,000 2,942,620 0.7446 0.585 0.578 0.585 0.562 0.585 5,131,190 0.5735 4.11%
2018-07-27 0 0.730 0.720 0.730 0.720 0.730 1,030,000 748,270 0.7265 0.562 0.555 0.562 0.555 0.562 1,337,329 0.5595 0.00%
2018-07-26 0 0.730 0.720 0.730 0.720 0.740 4,704,000 3,432,360 0.7297 0.562 0.555 0.562 0.555 0.570 6,107,571 0.5620 0.00%
2018-07-25 0 0.730 0.720 0.730 0.710 0.730 4,522,300 3,246,247 0.7178 0.562 0.555 0.562 0.547 0.562 5,871,655 0.5529 1.39%
2018-07-24 0 0.720 0.720 0.730 0.690 0.730 3,494,000 2,456,880 0.7032 0.555 0.555 0.562 0.531 0.562 4,536,533 0.5416 1.41%
2018-07-23 0 0.710 0.700 0.710 0.690 0.710 7,270,000 5,072,190 0.6977 0.547 0.539 0.547 0.531 0.547 9,439,209 0.5374 1.43%
2018-07-20 0 0.700 0.690 0.700 0.690 0.700 2,468,000 1,720,000 0.6969 0.539 0.531 0.539 0.531 0.539 3,204,397 0.5368 -1.41%
2018-07-19 0 0.710 0.700 0.710 0.700 0.720 2,536,168 1,802,659 0.7108 0.547 0.539 0.547 0.539 0.555 3,292,905 0.5474 -1.39%
2018-07-18 0 0.720 0.720 0.730 0.720 0.740 1,540,000 1,123,180 0.7293 0.555 0.555 0.562 0.555 0.570 1,999,502 0.5617 -2.70%
2018-07-17 0 0.740 0.730 0.740 0.720 0.740 1,274,578 929,810 0.7295 0.570 0.562 0.570 0.555 0.570 1,654,884 0.5619 0.00%
2018-07-16 0 0.740 0.730 0.740 0.730 0.750 1,350,000 987,380 0.7314 0.570 0.562 0.570 0.562 0.578 1,752,810 0.5633 -1.33%
2018-07-13 0 0.750 0.740 0.750 0.720 0.760 5,977,585 4,457,604 0.7457 0.578 0.570 0.578 0.555 0.585 7,761,165 0.5743 5.63%
2018-07-12 0 0.710 0.700 0.710 0.700 0.720 1,770,000 1,259,060 0.7113 0.547 0.539 0.547 0.539 0.555 2,298,129 0.5479 -1.39%
2018-07-11 0 0.720 0.720 0.730 0.720 0.730 1,154,000 835,620 0.7241 0.555 0.555 0.562 0.555 0.562 1,498,328 0.5577 0.00%
2018-07-10 0 0.720 0.720 0.730 0.710 0.720 990,000 709,620 0.7168 0.555 0.555 0.562 0.547 0.555 1,285,394 0.5521 0.00%
2018-07-09 0 0.720 0.720 0.730 0.720 0.740 962,000 700,400 0.7281 0.555 0.555 0.562 0.555 0.570 1,249,040 0.5608 0.00%
2018-07-06 0 0.720 0.720 0.730 0.720 0.740 302,000 218,680 0.7241 0.555 0.555 0.562 0.555 0.570 392,110 0.5577 -2.70%
2018-07-05 0 0.740 0.720 0.740 0.710 0.740 1,693,006 1,233,994 0.7289 0.570 0.555 0.570 0.547 0.570 2,198,162 0.5614 4.23%
2018-07-04 0 0.710 0.700 0.710 0.700 0.720 804,000 569,140 0.7079 0.547 0.539 0.547 0.539 0.555 1,043,896 0.5452 0.00%
2018-07-03 0 0.710 0.700 0.720 0.700 0.770 2,474,000 1,789,840 0.7235 0.547 0.539 0.555 0.539 0.593 3,212,187 0.5572 0.00%
2018-06-29 0 0.710 0.700 0.710 0.700 0.710 2,329,500 1,631,065 0.7002 0.547 0.539 0.547 0.539 0.547 3,024,572 0.5393 0.00%
2018-06-28 0 0.710 0.700 0.710 0.690 0.730 8,060,000 5,686,380 0.7055 0.547 0.539 0.547 0.531 0.562 10,464,927 0.5434 1.43%
2018-06-27 0 0.700 0.700 0.710 0.690 0.700 2,900,000 2,021,140 0.6969 0.539 0.539 0.547 0.531 0.539 3,765,296 0.5368 0.00%
2018-06-26 0 0.700 0.700 0.710 0.700 0.720 2,896,000 2,039,120 0.7041 0.539 0.539 0.547 0.539 0.555 3,760,103 0.5423 -4.11%
2018-06-25 0 0.730 0.730 0.740 0.730 0.760 4,721,400 3,474,994 0.7360 0.562 0.562 0.570 0.562 0.585 6,130,162 0.5669 -2.67%
2018-06-22 0 0.750 0.750 0.760 0.740 0.760 576,000 431,740 0.7495 0.578 0.578 0.585 0.570 0.585 747,866 0.5773 0.00%
2018-06-21 0 0.750 0.750 0.760 0.740 0.760 3,447,268 2,587,523 0.7506 0.578 0.578 0.585 0.570 0.585 4,475,857 0.5781 -1.32%
2018-06-20 0 0.760 0.740 0.760 0.740 0.780 1,548,000 1,159,820 0.7492 0.585 0.570 0.585 0.570 0.601 2,009,889 0.5771 1.33%
2018-06-19 0 0.750 0.740 0.750 0.740 0.780 3,980,000 2,995,760 0.7527 0.578 0.570 0.578 0.570 0.601 5,167,545 0.5797 -5.06%
2018-06-15 0 0.790 0.780 0.790 0.780 0.800 5,485,645 4,329,966 0.7893 0.608 0.601 0.608 0.601 0.616 7,122,441 0.6079 -1.25%
2018-06-14 0 0.800 0.790 0.800 0.790 0.810 6,198,000 4,928,800 0.7952 0.616 0.608 0.616 0.608 0.624 8,047,347 0.6125 -1.23%
2018-06-13 0 0.810 0.800 0.810 0.800 0.820 11,388,000 9,123,324 0.8011 0.624 0.616 0.624 0.616 0.632 14,785,930 0.6170 0.00%
2018-06-12 0 0.810 0.800 0.810 0.790 0.810 4,282,146 3,424,678 0.7998 0.624 0.616 0.624 0.608 0.624 5,559,845 0.6160 0.87%
2018-06-11 0 0.810 0.800 0.810 0.800 0.810 10,944,185 8,773,924 0.8017 0.618 0.611 0.618 0.611 0.618 14,333,560 0.6121 1.25%
2018-06-08 0 0.800 0.800 0.810 0.790 0.820 9,545,757 7,674,943 0.8040 0.611 0.611 0.618 0.603 0.626 12,502,044 0.6139 0.00%
2018-06-07 0 0.800 0.800 0.810 0.790 0.810 8,856,000 7,104,260 0.8022 0.611 0.611 0.618 0.603 0.618 11,598,672 0.6125 1.27%
2018-06-06 0 0.790 0.790 0.800 0.780 0.800 4,960,000 3,914,100 0.7891 0.603 0.603 0.611 0.596 0.611 6,496,094 0.6025 1.28%
2018-06-05 0 0.780 0.780 0.790 0.780 0.790 1,725,789 1,347,359 0.7807 0.596 0.596 0.603 0.596 0.603 2,260,260 0.5961 0.00%
2018-06-04 0 0.780 0.780 0.790 0.770 0.790 4,518,000 3,530,000 0.7813 0.596 0.596 0.603 0.588 0.603 5,917,209 0.5966 0.00%
2018-06-01 0 0.780 0.770 0.780 0.770 0.780 2,520,000 1,944,100 0.7715 0.596 0.588 0.596 0.588 0.596 3,300,435 0.5890 1.30%
2018-05-31 0 0.770 0.770 0.780 0.770 0.780 2,166,000 1,674,600 0.7731 0.588 0.588 0.596 0.588 0.596 2,836,803 0.5903 -1.28%
2018-05-30 0 0.780 0.770 0.780 0.770 0.780 1,302,000 1,008,080 0.7743 0.596 0.588 0.596 0.588 0.596 1,705,225 0.5912 -1.27%
2018-05-29 0 0.790 0.780 0.790 0.780 0.800 4,272,000 3,370,020 0.7889 0.603 0.596 0.603 0.596 0.611 5,595,023 0.6023 1.28%
2018-05-28 0 0.780 0.770 0.780 0.770 0.790 1,638,000 1,277,300 0.7798 0.596 0.588 0.596 0.588 0.603 2,145,283 0.5954 0.00%
2018-05-25 0 0.780 0.780 0.790 0.770 0.790 5,492,000 4,272,840 0.7780 0.596 0.596 0.603 0.588 0.603 7,192,853 0.5940 -1.27%
2018-05-24 0 0.790 0.780 0.790 0.770 0.790 6,788,000 5,278,100 0.7776 0.603 0.596 0.603 0.588 0.603 8,890,220 0.5937 2.60%
2018-05-23 0 0.770 0.760 0.770 0.760 0.780 3,108,000 2,393,460 0.7701 0.588 0.580 0.588 0.580 0.596 4,070,537 0.5880 -1.28%
2018-05-21 0 0.780 0.770 0.780 0.750 0.780 12,530,000 9,570,300 0.7638 0.596 0.588 0.596 0.573 0.596 16,410,497 0.5832 2.63%
2018-05-18 0 0.760 0.760 0.770 0.730 0.760 9,006,695 6,734,220 0.7477 0.580 0.580 0.588 0.557 0.580 11,796,037 0.5709 2.70%
2018-05-17 0 0.740 0.730 0.740 0.720 0.740 3,500,000 2,551,180 0.7289 0.565 0.557 0.565 0.550 0.565 4,583,938 0.5565 1.37%
2018-05-16 0 0.730 0.730 0.740 0.730 0.730 370,459 270,416 0.7299 0.557 0.557 0.565 0.557 0.557 485,189 0.5573 -1.35%
2018-05-15 0 0.740 0.730 0.740 0.720 0.740 2,866,000 2,092,400 0.7301 0.565 0.557 0.565 0.550 0.565 3,753,590 0.5574 0.00%
2018-05-14 0 0.740 0.730 0.740 0.730 0.740 13,725,374 10,081,931 0.7345 0.565 0.557 0.565 0.557 0.565 17,976,074 0.5609 0.00%
2018-05-11 0 0.740 0.730 0.740 0.730 0.750 9,784,000 7,192,840 0.7352 0.565 0.557 0.565 0.557 0.573 12,814,070 0.5613 -1.33%
2018-05-10 0 0.750 0.740 0.750 0.730 0.750 12,456,000 9,192,240 0.7380 0.573 0.565 0.573 0.557 0.573 16,313,579 0.5635 2.74%
2018-05-09 0 0.730 0.730 0.740 0.700 0.730 12,116,000 8,750,960 0.7223 0.557 0.557 0.565 0.534 0.557 15,868,282 0.5515 1.39%
2018-05-08 0 0.720 0.710 0.720 0.700 0.720 6,150,300 4,383,696 0.7128 0.550 0.542 0.550 0.534 0.550 8,055,026 0.5442 1.41%
2018-05-07 0 0.710 0.700 0.710 0.700 0.710 914,000 640,360 0.7006 0.542 0.534 0.542 0.534 0.542 1,197,063 0.5349 1.43%
2018-05-04 0 0.700 0.690 0.700 0.690 0.710 5,422,882 3,793,147 0.6995 0.534 0.527 0.534 0.527 0.542 7,102,329 0.5341 0.00%
2018-05-03 0 0.700 0.690 0.700 0.680 0.700 4,258,998 2,965,968 0.6964 0.534 0.527 0.534 0.519 0.534 5,577,995 0.5317 1.45%
2018-05-02 0 0.690 0.690 0.700 0.670 0.700 8,308,000 5,655,080 0.6807 0.527 0.527 0.534 0.512 0.534 10,880,958 0.5197 -2.82%
2018-04-30 0 0.710 0.700 0.710 0.700 0.720 2,077,715 1,457,189 0.7013 0.542 0.534 0.542 0.534 0.550 2,721,176 0.5355 0.00%
2018-04-27 0 0.710 0.700 0.710 0.680 0.710 12,577,731 8,767,331 0.6971 0.542 0.534 0.542 0.519 0.542 16,473,010 0.5322 0.00%
2018-04-26 0 0.710 0.700 0.710 0.700 0.710 8,128,000 5,734,000 0.7055 0.542 0.534 0.542 0.534 0.542 10,645,213 0.5386 0.00%
2018-04-25 0 0.710 0.700 0.710 0.700 0.710 3,802,000 2,662,260 0.7002 0.542 0.534 0.542 0.534 0.542 4,979,466 0.5346 0.00%
2018-04-24 0 0.710 0.700 0.710 0.690 0.710 5,436,750 3,795,602 0.6981 0.542 0.534 0.542 0.527 0.542 7,120,492 0.5331 1.43%
2018-04-23 0 0.700 0.690 0.700 0.680 0.700 8,060,000 5,596,520 0.6944 0.534 0.527 0.534 0.519 0.534 10,556,153 0.5302 1.45%
2018-04-20 0 0.690 0.680 0.690 0.670 0.700 5,410,000 3,688,220 0.6817 0.527 0.519 0.527 0.512 0.534 7,085,458 0.5205 -1.43%
2018-04-19 0 0.700 0.700 0.710 0.660 0.710 17,412,000 11,926,200 0.6849 0.534 0.534 0.542 0.504 0.542 22,804,435 0.5230 4.48%
2018-04-18 0 0.670 0.660 0.670 0.640 0.670 7,713,608 5,029,793 0.6521 0.512 0.504 0.512 0.489 0.512 10,102,485 0.4979 6.35%
2018-04-17 0 0.630 0.630 0.640 0.630 0.640 2,636,000 1,661,920 0.6305 0.481 0.481 0.489 0.481 0.489 3,452,360 0.4814 -1.56%
2018-04-16 0 0.640 0.630 0.640 0.620 0.660 8,258,000 5,188,840 0.6283 0.489 0.481 0.489 0.473 0.504 10,815,473 0.4798 -4.48%
2018-04-13 0 0.670 0.660 0.680 0.660 0.680 4,080,000 2,731,840 0.6696 0.512 0.504 0.519 0.504 0.519 5,343,562 0.5112 -2.90%
2018-04-12 0 0.690 0.680 0.690 0.630 0.690 9,594,000 6,289,640 0.6556 0.527 0.519 0.527 0.481 0.527 12,565,228 0.5006 6.15%
2018-04-11 0 0.650 0.630 0.650 0.630 0.650 8,340,000 5,341,380 0.6405 0.496 0.481 0.496 0.481 0.496 10,922,868 0.4890 0.00%
2018-04-10 0 0.650 0.640 0.650 0.620 0.650 5,170,000 3,298,080 0.6379 0.496 0.489 0.496 0.473 0.496 6,771,131 0.4871 1.56%
2018-04-09 0 0.640 0.630 0.640 0.630 0.640 3,540,000 2,233,240 0.6309 0.489 0.481 0.489 0.481 0.489 4,636,325 0.4817 0.00%
2018-04-06 0 0.640 0.620 0.640 0.620 0.640 4,744,951 2,982,517 0.6286 0.489 0.473 0.489 0.473 0.489 6,214,446 0.4799 1.59%
2018-04-04 0 0.630 0.620 0.630 0.610 0.630 3,860,853 2,379,052 0.6162 0.481 0.473 0.481 0.466 0.481 5,056,546 0.4705 5.00%
2018-04-03 0 0.600 0.600 0.610 0.600 0.610 3,217,613 1,935,739 0.6016 0.458 0.458 0.466 0.458 0.466 4,214,096 0.4593 -1.64%
2018-03-29 0 0.610 0.610 0.620 0.600 0.620 1,400,000 854,100 0.6101 0.466 0.466 0.473 0.458 0.473 1,833,575 0.4658 -1.61%
2018-03-28 0 0.620 0.610 0.620 0.610 0.620 909,065 556,228 0.6119 0.473 0.466 0.473 0.466 0.473 1,190,599 0.4672 1.64%
2018-03-27 0 0.610 0.610 0.620 0.610 0.620 1,114,000 689,020 0.6185 0.466 0.466 0.473 0.466 0.473 1,459,002 0.4723 -1.61%
2018-03-26 0 0.620 0.610 0.620 0.600 0.620 2,948,000 1,789,820 0.6071 0.473 0.466 0.473 0.458 0.473 3,860,985 0.4636 3.33%
2018-03-23 0 0.600 0.600 0.610 0.600 0.620 12,703,203 7,676,721 0.6043 0.458 0.458 0.466 0.458 0.473 16,637,340 0.4614 -3.23%
2018-03-22 0 0.620 0.620 0.630 0.620 0.630 1,800,219 1,119,097 0.6216 0.473 0.473 0.481 0.473 0.481 2,357,740 0.4746 -1.59%
2018-03-21 0 0.630 0.620 0.630 0.620 0.630 3,506,000 2,201,320 0.6279 0.481 0.473 0.481 0.473 0.481 4,591,796 0.4794 0.00%
2018-03-20 0 0.630 0.620 0.630 0.620 0.630 2,582,000 1,609,340 0.6233 0.481 0.473 0.481 0.473 0.481 3,381,636 0.4759 0.00%
2018-03-19 0 0.630 0.620 0.630 0.610 0.630 1,696,000 1,054,780 0.6219 0.481 0.473 0.481 0.466 0.481 2,221,245 0.4749 3.28%
2018-03-16 0 0.610 0.610 0.620 0.610 0.630 1,800,635 1,107,639 0.6151 0.466 0.466 0.473 0.466 0.481 2,358,285 0.4697 -1.61%
2018-03-15 0 0.620 0.620 0.630 0.610 0.630 2,833,456 1,768,295 0.6241 0.473 0.473 0.481 0.466 0.481 3,710,967 0.4765 0.00%
2018-03-14 0 0.620 0.610 0.620 0.610 0.620 2,399,221 1,476,437 0.6154 0.473 0.466 0.473 0.466 0.473 3,142,251 0.4699 1.64%
2018-03-13 0 0.610 0.610 0.620 0.610 0.630 1,428,500 879,340 0.6156 0.466 0.466 0.473 0.466 0.481 1,870,901 0.4700 -1.61%
2018-03-12 0 0.620 0.610 0.620 0.610 0.620 1,786,000 1,106,280 0.6194 0.473 0.466 0.473 0.466 0.473 2,339,118 0.4729 1.64%
2018-03-09 0 0.610 0.610 0.620 0.610 0.620 1,656,000 1,025,720 0.6194 0.466 0.466 0.473 0.466 0.473 2,168,857 0.4729 0.00%
2018-03-08 0 0.610 0.610 0.620 0.610 0.620 4,742,000 2,924,760 0.6168 0.466 0.466 0.473 0.466 0.473 6,210,581 0.4709 0.00%
2018-03-07 0 0.610 0.600 0.610 0.600 0.610 1,482,000 902,220 0.6088 0.466 0.458 0.466 0.458 0.466 1,940,970 0.4648 0.00%
2018-03-06 0 0.610 0.600 0.610 0.600 0.610 1,886,000 1,139,220 0.6040 0.466 0.458 0.466 0.458 0.466 2,470,088 0.4612 3.39%
2018-03-05 0 0.590 0.590 0.600 0.590 0.620 8,250,152 4,962,011 0.6014 0.450 0.450 0.458 0.450 0.473 10,805,195 0.4592 -3.28%
2018-03-02 0 0.610 0.610 0.620 0.610 0.620 2,164,000 1,325,200 0.6124 0.466 0.466 0.473 0.466 0.473 2,834,183 0.4676 -1.61%
2018-03-01 0 0.620 0.610 0.620 0.610 0.620 3,828,000 2,352,220 0.6145 0.473 0.466 0.473 0.466 0.473 5,013,518 0.4692 1.64%
2018-02-28 0 0.610 0.600 0.610 0.590 0.610 2,174,000 1,304,000 0.5998 0.466 0.458 0.466 0.450 0.466 2,847,280 0.4580 3.39%
2018-02-27 0 0.590 0.590 0.610 0.590 0.610 5,718,000 3,431,960 0.6002 0.450 0.450 0.466 0.450 0.466 7,488,844 0.4583 -1.67%
2018-02-26 0 0.600 0.600 0.610 0.590 0.620 19,212,000 11,583,380 0.6029 0.458 0.458 0.466 0.450 0.473 25,161,888 0.4604 -4.76%
2018-02-23 0 0.630 0.620 0.630 0.610 0.630 5,667,833 3,516,141 0.6204 0.481 0.473 0.481 0.466 0.481 7,423,141 0.4737 3.28%
2018-02-22 0 0.610 0.610 0.620 0.610 0.630 9,980,000 6,142,100 0.6154 0.466 0.466 0.473 0.466 0.481 13,070,771 0.4699 -3.17%
2018-02-21 0 0.630 0.610 0.630 0.610 0.630 2,268,563 1,414,189 0.6234 0.481 0.466 0.481 0.466 0.481 2,971,129 0.4760 0.00%
2018-02-20 0 0.630 0.620 0.630 0.610 0.630 2,350,000 1,463,320 0.6227 0.481 0.473 0.481 0.466 0.481 3,077,787 0.4754 3.28%
2018-02-15 0 0.610 0.610 0.620 0.610 0.620 1,162,000 716,680 0.6168 0.466 0.466 0.473 0.466 0.473 1,521,867 0.4709 -1.61%
2018-02-14 0 0.620 0.610 0.620 0.610 0.620 1,167,072 717,244 0.6146 0.473 0.466 0.473 0.466 0.473 1,528,510 0.4692 0.00%
2018-02-13 0 0.620 0.610 0.620 0.600 0.620 1,628,000 993,040 0.6100 0.473 0.466 0.473 0.458 0.473 2,132,186 0.4657 1.64%
2018-02-12 0 0.610 0.600 0.610 0.600 0.610 2,272,000 1,377,260 0.6062 0.466 0.458 0.466 0.458 0.466 2,975,630 0.4628 1.67%
2018-02-09 0 0.600 0.590 0.600 0.590 0.610 8,286,000 4,962,660 0.5989 0.458 0.450 0.458 0.450 0.466 10,852,145 0.4573 -1.64%
2018-02-08 0 0.610 0.610 0.620 0.610 0.620 2,298,000 1,416,960 0.6166 0.466 0.466 0.473 0.466 0.473 3,009,682 0.4708 0.00%
2018-02-07 0 0.610 0.600 0.610 0.600 0.620 4,486,000 2,748,460 0.6127 0.466 0.458 0.466 0.458 0.473 5,875,298 0.4678 1.67%
2018-02-06 0 0.600 0.600 0.610 0.600 0.620 5,298,000 3,221,680 0.6081 0.458 0.458 0.466 0.458 0.473 6,938,772 0.4643 -4.76%
2018-02-05 0 0.630 0.610 0.630 0.610 0.630 7,460,193 4,630,394 0.6207 0.481 0.466 0.481 0.466 0.481 9,770,588 0.4739 0.00%
2018-02-02 0 0.630 0.620 0.630 0.620 0.630 2,421,507 1,503,949 0.6211 0.481 0.473 0.481 0.473 0.481 3,171,439 0.4742 1.61%
2018-02-01 0 0.620 0.620 0.630 0.620 0.630 776,842 487,545 0.6276 0.473 0.473 0.481 0.473 0.481 1,017,427 0.4792 0.00%
2018-01-31 0 0.620 0.620 0.630 0.620 0.640 8,942,000 5,562,380 0.6221 0.473 0.473 0.481 0.473 0.489 11,711,306 0.4750 0.00%
2018-01-30 0 0.620 0.620 0.630 0.620 0.640 2,202,000 1,385,420 0.6292 0.473 0.473 0.481 0.473 0.489 2,883,952 0.4804 -3.12%
2018-01-29 0 0.640 0.630 0.640 0.620 0.640 6,216,000 3,905,140 0.6282 0.489 0.481 0.489 0.473 0.489 8,141,073 0.4797 1.59%
2018-01-26 0 0.630 0.630 0.640 0.630 0.640 3,012,000 1,898,700 0.6304 0.481 0.481 0.489 0.481 0.489 3,944,806 0.4813 0.00%
2018-01-25 0 0.630 0.630 0.640 0.630 0.650 2,995,549 1,907,671 0.6368 0.481 0.481 0.489 0.481 0.496 3,923,260 0.4862 0.00%
2018-01-24 0 0.630 0.630 0.640 0.620 0.640 3,504,754 2,217,612 0.6327 0.481 0.481 0.489 0.473 0.489 4,590,164 0.4831 1.61%
2018-01-23 0 0.620 0.620 0.630 0.620 0.640 6,935,431 4,362,881 0.6291 0.473 0.473 0.481 0.473 0.489 9,083,309 0.4803 0.00%
2018-01-22 0 0.620 0.620 0.630 0.620 0.630 2,754,076 1,717,318 0.6236 0.473 0.473 0.481 0.473 0.481 3,607,004 0.4761 -1.59%
2018-01-19 0 0.630 0.620 0.630 0.610 0.630 2,371,549 1,473,575 0.6214 0.481 0.473 0.481 0.466 0.481 3,106,009 0.4744 1.61%
2018-01-18 0 0.620 0.610 0.620 0.610 0.620 3,864,800 2,378,504 0.6154 0.473 0.466 0.473 0.466 0.473 5,061,715 0.4699 0.00%
2018-01-17 0 0.620 0.620 0.630 0.610 0.630 6,598,000 4,108,160 0.6226 0.473 0.473 0.481 0.466 0.481 8,641,377 0.4754 1.64%
2018-01-16 0 0.610 0.610 0.620 0.610 0.630 2,706,782 1,666,204 0.6156 0.466 0.466 0.473 0.466 0.481 3,545,063 0.4700 -1.61%
2018-01-15 0 0.620 0.610 0.620 0.610 0.630 6,972,000 4,348,120 0.6237 0.473 0.466 0.473 0.466 0.481 9,131,204 0.4762 0.00%
2018-01-12 0 0.620 0.610 0.620 0.610 0.630 2,550,000 1,581,260 0.6201 0.473 0.466 0.473 0.466 0.481 3,339,726 0.4735 0.00%
2018-01-11 0 0.620 0.620 0.630 0.610 0.630 7,478,000 4,639,660 0.6204 0.473 0.473 0.481 0.466 0.481 9,793,910 0.4737 -1.59%
2018-01-10 0 0.630 0.620 0.630 0.620 0.650 10,492,000 6,627,580 0.6317 0.481 0.473 0.481 0.473 0.496 13,741,335 0.4823 -3.08%
2018-01-09 0 0.650 0.640 0.650 0.630 0.650 16,892,000 10,786,126 0.6385 0.496 0.489 0.496 0.481 0.496 22,123,393 0.4875 1.56%
2018-01-08 0 0.640 0.630 0.640 0.630 0.650 5,554,000 3,546,540 0.6386 0.489 0.481 0.489 0.481 0.496 7,274,054 0.4876 0.00%
2018-01-05 0 0.640 0.640 0.660 0.640 0.660 3,290,708 2,139,378 0.6501 0.489 0.489 0.504 0.489 0.504 4,309,829 0.4964 -3.03%
2018-01-04 0 0.660 0.650 0.660 0.640 0.660 5,301,176 3,452,724 0.6513 0.504 0.496 0.504 0.489 0.504 6,942,931 0.4973 1.54%
2018-01-03 0 0.650 0.640 0.650 0.620 0.650 4,914,857 3,148,948 0.6407 0.496 0.489 0.496 0.473 0.496 6,436,971 0.4892 3.17%
2018-01-02 0 0.630 0.620 0.630 0.620 0.630 1,048,000 655,040 0.6250 0.481 0.473 0.481 0.473 0.481 1,372,562 0.4772 1.61%
2017-12-29 0 0.620 0.620 0.630 0.620 0.630 3,192,000 1,989,460 0.6233 0.473 0.473 0.481 0.473 0.481 4,180,551 0.4759 0.00%
2017-12-28 0 0.620 0.610 0.620 0.610 0.630 3,812,606 2,382,102 0.6248 0.473 0.466 0.473 0.466 0.481 4,993,357 0.4771 0.00%
2017-12-27 0 0.620 0.610 0.620 0.610 0.620 2,064,000 1,275,380 0.6179 0.473 0.466 0.473 0.466 0.473 2,703,213 0.4718 1.64%
2017-12-22 0 0.610 0.600 0.610 0.600 0.610 2,250,540 1,370,189 0.6088 0.466 0.458 0.466 0.458 0.466 2,947,524 0.4649 0.00%
2017-12-21 0 0.610 0.600 0.610 0.600 0.620 3,076,000 1,877,020 0.6102 0.466 0.458 0.466 0.458 0.473 4,028,626 0.4659 0.00%
2017-12-20 0 0.610 0.600 0.610 0.600 0.610 1,462,833 889,776 0.6083 0.466 0.458 0.466 0.458 0.466 1,915,867 0.4644 0.00%
2017-12-19 0 0.610 0.600 0.610 0.600 0.610 1,869,355 1,137,174 0.6083 0.466 0.458 0.466 0.458 0.466 2,448,288 0.4645 0.00%
2017-12-18 0 0.610 0.600 0.610 0.600 0.610 4,479,461 2,701,466 0.6031 0.466 0.458 0.466 0.458 0.466 5,866,734 0.4605 1.67%
2017-12-15 0 0.600 0.600 0.610 0.600 0.620 13,824,174 8,322,347 0.6020 0.458 0.458 0.466 0.458 0.473 18,105,472 0.4597 0.00%
2017-12-14 0 0.600 0.600 0.610 0.600 0.620 2,891,180 1,761,899 0.6094 0.458 0.458 0.466 0.458 0.473 3,786,568 0.4653 -3.23%
2017-12-13 0 0.620 0.610 0.620 0.610 0.620 1,126,000 696,540 0.6186 0.473 0.466 0.473 0.466 0.473 1,474,718 0.4723 1.64%
2017-12-12 0 0.610 0.610 0.620 0.610 0.620 1,468,000 903,100 0.6152 0.466 0.466 0.473 0.466 0.473 1,922,634 0.4697 -1.61%
2017-12-11 0 0.620 0.610 0.620 0.610 0.620 1,050,000 641,640 0.6111 0.473 0.466 0.473 0.466 0.473 1,375,181 0.4666 0.00%
2017-12-08 0 0.620 0.610 0.620 0.600 0.620 1,860,000 1,135,280 0.6104 0.473 0.466 0.473 0.458 0.473 2,436,035 0.4660 3.33%
2017-12-07 0 0.600 0.600 0.610 0.600 0.620 1,528,000 933,300 0.6108 0.458 0.458 0.466 0.458 0.473 2,001,216 0.4664 -3.23%
2017-12-06 0 0.620 0.600 0.620 0.600 0.630 6,346,000 3,888,100 0.6127 0.473 0.458 0.473 0.458 0.481 8,311,334 0.4678 1.64%
2017-12-05 0 0.610 0.610 0.620 0.610 0.630 3,414,429 2,100,285 0.6151 0.466 0.466 0.473 0.466 0.481 4,471,866 0.4697 -1.61%
2017-12-04 0 0.620 0.620 0.630 0.620 0.630 1,374,118 853,594 0.6212 0.473 0.473 0.481 0.473 0.481 1,799,677 0.4743 -1.59%
2017-12-01 0 0.630 0.610 0.630 0.610 0.630 3,978,000 2,470,700 0.6211 0.481 0.466 0.481 0.466 0.481 5,209,973 0.4742 3.28%
2017-11-30 0 0.610 0.610 0.620 0.600 0.620 3,515,387 2,147,551 0.6109 0.466 0.466 0.473 0.458 0.473 4,604,090 0.4664 0.00%
2017-11-29 0 0.610 0.610 0.620 0.610 0.620 2,554,000 1,562,620 0.6118 0.466 0.466 0.473 0.466 0.473 3,344,965 0.4672 -1.61%
2017-11-28 0 0.620 0.610 0.620 0.610 0.620 1,206,000 740,560 0.6141 0.473 0.466 0.473 0.466 0.473 1,579,494 0.4689 1.64%
2017-11-27 0 0.610 0.600 0.610 0.600 0.630 6,418,000 3,937,280 0.6135 0.466 0.458 0.466 0.458 0.481 8,405,632 0.4684 -1.61%
2017-11-24 0 0.620 0.610 0.620 0.590 0.620 8,901,833 5,415,676 0.6084 0.473 0.466 0.473 0.450 0.473 11,658,699 0.4645 6.90%
2017-11-23 0 0.580 0.580 0.590 0.570 0.590 2,258,000 1,312,140 0.5811 0.443 0.443 0.450 0.435 0.450 2,957,295 0.4437 1.75%
2017-11-22 0 0.570 0.570 0.580 0.560 0.580 10,784,000 6,151,060 0.5704 0.435 0.435 0.443 0.428 0.443 14,123,767 0.4355 0.00%
2017-11-21 0 0.570 0.560 0.570 0.560 0.580 8,881,455 5,081,182 0.5721 0.435 0.428 0.435 0.428 0.443 11,632,010 0.4368 0.00%
2017-11-20 0 0.570 0.560 0.570 0.560 0.580 10,512,200 6,020,826 0.5727 0.435 0.428 0.435 0.428 0.443 13,767,791 0.4373 0.00%
2017-11-17 0 0.570 0.570 0.580 0.570 0.590 8,276,695 4,794,583 0.5793 0.435 0.435 0.443 0.435 0.450 10,839,958 0.4423 -1.72%
2017-11-16 0 0.580 0.570 0.580 0.570 0.590 6,526,000 3,780,380 0.5793 0.443 0.435 0.443 0.435 0.450 8,547,079 0.4423 0.00%
2017-11-15 0 0.580 0.570 0.580 0.570 0.600 22,324,000 13,013,410 0.5829 0.443 0.435 0.443 0.435 0.458 29,237,664 0.4451 0.00%
2017-11-14 0 0.580 0.570 0.580 0.550 0.630 27,861,000 16,728,440 0.6004 0.443 0.435 0.443 0.420 0.481 36,489,453 0.4584 -7.94%
2017-11-13 0 0.630 0.620 0.630 0.620 0.630 3,164,000 1,988,180 0.6284 0.481 0.473 0.481 0.473 0.481 4,143,880 0.4798 0.00%
2017-11-10 0 0.630 0.620 0.630 0.620 0.630 2,784,000 1,741,400 0.6255 0.481 0.473 0.481 0.473 0.481 3,646,195 0.4776 1.61%
2017-11-09 0 0.620 0.620 0.630 0.620 0.630 1,783,713 1,109,727 0.6221 0.473 0.473 0.481 0.473 0.481 2,336,123 0.4750 -1.59%
2017-11-08 0 0.630 0.620 0.630 0.620 0.630 6,903,754 4,329,575 0.6271 0.481 0.473 0.481 0.473 0.481 9,041,822 0.4788 -1.56%
2017-11-07 0 0.640 0.630 0.640 0.620 0.640 8,807,000 5,563,850 0.6318 0.489 0.481 0.489 0.473 0.489 11,534,497 0.4824 1.59%
2017-11-06 0 0.630 0.620 0.630 0.620 0.640 3,743,918 2,355,124 0.6291 0.481 0.473 0.481 0.473 0.489 4,903,396 0.4803 0.00%
2017-11-03 0 0.630 0.630 0.640 0.620 0.640 13,835,505 8,711,554 0.6297 0.481 0.481 0.489 0.473 0.489 18,120,312 0.4808 0.00%
2017-11-02 0 0.630 0.620 0.630 0.620 0.630 6,026,000 3,792,280 0.6293 0.481 0.473 0.481 0.473 0.481 7,892,231 0.4805 0.00%
2017-11-01 0 0.630 0.620 0.630 0.620 0.640 10,824,000 6,822,340 0.6303 0.481 0.473 0.481 0.473 0.489 14,176,154 0.4813 0.00%
2017-10-31 0 0.630 0.620 0.630 0.620 0.640 6,688,659 4,206,915 0.6290 0.481 0.473 0.481 0.473 0.489 8,760,113 0.4802 0.00%
2017-10-30 0 0.630 0.630 0.640 0.620 0.640 10,746,000 6,771,060 0.6301 0.481 0.481 0.489 0.473 0.489 14,073,998 0.4811 0.00%
2017-10-27 0 0.630 0.620 0.630 0.620 0.630 3,505,047 2,189,597 0.6247 0.481 0.473 0.481 0.473 0.481 4,590,548 0.4770 0.00%
2017-10-26 0 0.630 0.620 0.630 0.620 0.630 2,740,085 1,713,410 0.6253 0.481 0.473 0.481 0.473 0.481 3,588,680 0.4774 0.00%
2017-10-25 0 0.630 0.620 0.630 0.620 0.640 5,522,000 3,478,840 0.6300 0.481 0.473 0.481 0.473 0.489 7,232,144 0.4810 0.00%
2017-10-24 0 0.630 0.630 0.640 0.630 0.640 8,272,000 5,252,660 0.6350 0.481 0.481 0.489 0.481 0.489 10,833,809 0.4848 0.00%
2017-10-23 0 0.630 0.630 0.640 0.630 0.660 31,606,000 20,193,370 0.6389 0.481 0.481 0.489 0.481 0.504 41,394,266 0.4878 -1.56%
2017-10-20 0 0.640 0.630 0.640 0.630 0.660 24,526,946 15,782,437 0.6435 0.489 0.481 0.489 0.481 0.504 32,122,854 0.4913 0.00%
2017-10-19 0 0.640 0.630 0.640 0.620 0.660 13,783,212 8,789,439 0.6377 0.489 0.481 0.489 0.473 0.504 18,051,824 0.4869 -3.03%
2017-10-18 0 0.660 0.650 0.660 0.650 0.680 5,010,000 3,304,440 0.6596 0.504 0.496 0.504 0.496 0.519 6,561,579 0.5036 -1.49%
2017-10-17 0 0.670 0.660 0.670 0.640 0.670 11,488,000 7,576,560 0.6595 0.512 0.504 0.512 0.489 0.512 15,045,793 0.5036 4.69%
2017-10-16 0 0.640 0.630 0.640 0.620 0.640 5,156,000 3,273,080 0.6348 0.489 0.481 0.489 0.473 0.489 6,752,795 0.4847 1.59%
2017-10-13 0 0.630 0.620 0.630 0.620 0.630 3,200,000 1,996,380 0.6239 0.481 0.473 0.481 0.473 0.481 4,191,029 0.4763 1.61%
2017-10-12 0 0.620 0.620 0.630 0.620 0.630 9,416,000 5,872,710 0.6237 0.473 0.473 0.481 0.473 0.481 12,332,102 0.4762 -1.59%
2017-10-11 0 0.630 0.620 0.630 0.610 0.640 15,288,000 9,563,600 0.6256 0.481 0.473 0.481 0.466 0.489 20,022,639 0.4776 1.61%
2017-10-10 0 0.620 0.610 0.620 0.610 0.630 4,665,500 2,895,020 0.6205 0.473 0.466 0.473 0.466 0.481 6,110,389 0.4738 0.00%
2017-10-09 0 0.620 0.620 0.630 0.620 0.630 7,484,300 4,685,829 0.6261 0.473 0.473 0.481 0.473 0.481 9,802,161 0.4780 0.00%
2017-10-06 0 0.620 0.620 0.630 0.620 0.640 10,540,000 6,580,400 0.6243 0.473 0.473 0.481 0.473 0.489 13,804,201 0.4767 -1.59%
2017-10-04 0 0.630 0.620 0.630 0.620 0.640 3,793,928 2,389,069 0.6297 0.481 0.473 0.481 0.473 0.489 4,968,894 0.4808 -1.56%
2017-10-03 0 0.640 0.620 0.640 0.610 0.640 9,489,675 5,939,155 0.6259 0.489 0.473 0.489 0.466 0.489 12,428,594 0.4779 1.59%
2017-09-29 0 0.630 0.620 0.630 0.620 0.630 3,528,000 2,210,040 0.6264 0.481 0.473 0.481 0.473 0.481 4,620,609 0.4783 1.61%
2017-09-28 0 0.620 0.620 0.630 0.610 0.630 3,040,000 1,887,300 0.6208 0.473 0.473 0.481 0.466 0.481 3,981,477 0.4740 0.00%
2017-09-27 0 0.620 0.610 0.620 0.610 0.620 6,350,000 3,900,510 0.6143 0.473 0.466 0.473 0.466 0.473 8,316,573 0.4690 1.64%
2017-09-26 0 0.610 0.610 0.620 0.600 0.620 9,899,800 6,047,422 0.6109 0.466 0.466 0.473 0.458 0.473 12,965,733 0.4664 -1.61%
2017-09-25 0 0.620 0.610 0.620 0.610 0.630 4,725,581 2,933,276 0.6207 0.473 0.466 0.473 0.466 0.481 6,189,077 0.4739 0.00%
2017-09-22 0 0.620 0.620 0.630 0.620 0.640 6,695,539 4,211,428 0.6290 0.473 0.473 0.481 0.473 0.489 8,769,124 0.4803 -3.12%
2017-09-21 0 0.640 0.630 0.640 0.630 0.640 4,514,085 2,871,273 0.6361 0.489 0.481 0.489 0.481 0.489 5,912,081 0.4857 1.59%
2017-09-20 0 0.630 0.620 0.630 0.620 0.630 3,082,000 1,924,340 0.6244 0.481 0.473 0.481 0.473 0.481 4,036,484 0.4767 1.61%
2017-09-19 0 0.620 0.620 0.630 0.620 0.630 4,288,000 2,673,100 0.6234 0.473 0.473 0.481 0.473 0.481 5,615,978 0.4760 -1.59%
2017-09-18 0 0.630 0.620 0.630 0.620 0.640 4,710,000 2,966,420 0.6298 0.481 0.473 0.481 0.473 0.489 6,168,670 0.4809 1.61%
2017-09-15 0 0.620 0.620 0.630 0.620 0.660 23,187,807 14,723,513 0.6350 0.473 0.473 0.481 0.473 0.504 30,368,989 0.4848 0.00%
2017-09-14 0 0.620 0.620 0.630 0.620 0.640 8,806,000 5,513,950 0.6262 0.473 0.473 0.481 0.473 0.489 11,533,187 0.4781 -1.59%
2017-09-13 0 0.630 0.630 0.640 0.630 0.650 6,783,948 4,300,176 0.6339 0.481 0.481 0.489 0.481 0.496 8,884,913 0.4840 -3.08%
2017-09-12 0 0.650 0.640 0.650 0.630 0.650 3,927,922 2,526,789 0.6433 0.496 0.489 0.496 0.481 0.496 5,144,386 0.4912 1.56%
2017-09-11 0 0.640 0.630 0.640 0.630 0.650 4,978,000 3,155,860 0.6340 0.489 0.481 0.489 0.481 0.496 6,519,669 0.4841 -1.54%
2017-09-08 0 0.650 0.630 0.650 0.630 0.650 3,026,000 1,935,300 0.6396 0.496 0.481 0.496 0.481 0.496 3,963,141 0.4883 0.00%
2017-09-07 0 0.650 0.640 0.650 0.610 0.650 8,444,000 5,349,500 0.6335 0.496 0.489 0.496 0.466 0.496 11,059,077 0.4837 1.56%
2017-09-06 0 0.640 0.630 0.640 0.630 0.670 9,089,189 5,845,170 0.6431 0.489 0.481 0.489 0.481 0.512 11,904,079 0.4910 -4.48%
2017-09-05 0 0.670 0.660 0.670 0.660 0.680 2,084,000 1,385,440 0.6648 0.512 0.504 0.512 0.504 0.519 2,729,407 0.5076 -1.47%
2017-09-04 0 0.680 0.670 0.680 0.660 0.690 4,760,000 3,196,640 0.6716 0.519 0.512 0.519 0.504 0.527 6,234,155 0.5128 0.00%
2017-09-01 0 0.680 0.670 0.680 0.670 0.680 5,281,000 3,561,020 0.6743 0.519 0.512 0.519 0.512 0.519 6,916,507 0.5149 0.00%
2017-08-31 0 0.680 0.670 0.680 0.670 0.690 5,167,162 3,509,170 0.6791 0.519 0.512 0.519 0.512 0.527 6,767,414 0.5185 -1.45%
2017-08-30 0 0.690 0.680 0.690 0.670 0.700 10,026,000 6,841,820 0.6824 0.527 0.519 0.527 0.512 0.534 13,131,017 0.5210 0.00%
2017-08-29 0 0.690 0.680 0.690 0.680 0.700 5,802,000 4,022,780 0.6933 0.527 0.519 0.527 0.519 0.534 7,598,859 0.5294 0.00%
2017-08-28 0 0.690 0.690 0.700 0.690 0.700 4,615,105 3,213,028 0.6962 0.527 0.527 0.534 0.527 0.534 6,044,387 0.5316 -2.82%
2017-08-25 0 0.710 0.700 0.710 0.680 0.720 23,864,720 16,635,276 0.6971 0.542 0.534 0.542 0.519 0.550 31,255,539 0.5322 2.90%
2017-08-24 0 0.690 0.690 0.700 0.690 0.700 5,902,330 4,095,356 0.6939 0.527 0.527 0.534 0.527 0.534 7,730,261 0.5298 0.00%
2017-08-22 0 0.690 0.690 0.700 0.690 0.710 5,148,000 3,597,980 0.6989 0.527 0.527 0.534 0.527 0.542 6,742,317 0.5336 -1.43%
2017-08-21 0 0.700 0.690 0.700 0.690 0.700 3,794,000 2,627,680 0.6926 0.534 0.527 0.534 0.527 0.534 4,968,988 0.5288 1.45%
2017-08-18 0 0.690 0.690 0.700 0.680 0.710 15,718,000 10,971,620 0.6980 0.527 0.527 0.534 0.519 0.542 20,585,809 0.5330 0.00%
2017-08-17 0 0.690 0.690 0.700 0.690 0.720 11,328,000 7,964,040 0.7030 0.527 0.527 0.534 0.527 0.550 14,836,242 0.5368 -1.43%
2017-08-16 0 0.700 0.700 0.710 0.700 0.710 5,552,858 3,898,034 0.7020 0.534 0.534 0.542 0.534 0.542 7,272,558 0.5360 -1.41%
2017-08-15 0 0.710 0.710 0.720 0.710 0.710 2,480,000 1,760,800 0.7100 0.542 0.542 0.550 0.542 0.542 3,248,047 0.5421 0.00%
2017-08-14 0 0.710 0.710 0.720 0.700 0.720 1,234,000 874,860 0.7090 0.542 0.542 0.550 0.534 0.550 1,616,165 0.5413 0.00%
2017-08-11 0 0.710 0.700 0.710 0.700 0.720 3,722,898 2,635,962 0.7080 0.542 0.534 0.542 0.534 0.550 4,875,866 0.5406 -1.39%
2017-08-10 0 0.720 0.720 0.730 0.720 0.740 6,966,000 5,093,900 0.7313 0.550 0.550 0.557 0.550 0.565 9,123,346 0.5583 -2.70%
2017-08-09 0 0.740 0.730 0.740 0.720 0.750 9,840,500 7,239,635 0.7357 0.565 0.557 0.565 0.550 0.573 12,888,068 0.5617 -2.63%
2017-08-08 0 0.760 0.750 0.760 0.720 0.760 23,432,000 17,505,440 0.7471 0.580 0.573 0.580 0.550 0.580 30,688,807 0.5704 5.56%
2017-08-07 0 0.720 0.720 0.730 0.700 0.730 13,458,000 9,536,700 0.7086 0.550 0.550 0.557 0.534 0.557 17,625,895 0.5411 1.41%
2017-08-04 0 0.710 0.700 0.710 0.690 0.710 8,691,831 6,101,021 0.7019 0.542 0.534 0.542 0.527 0.542 11,383,660 0.5359 1.43%
2017-08-03 0 0.700 0.690 0.700 0.690 0.710 7,123,764 4,966,424 0.6972 0.534 0.527 0.534 0.527 0.542 9,329,968 0.5323 0.00%
2017-08-02 0 0.700 0.690 0.700 0.690 0.720 9,360,000 6,541,520 0.6989 0.534 0.527 0.534 0.527 0.550 12,258,759 0.5336 0.00%
2017-08-01 0 0.700 0.700 0.710 0.700 0.730 5,554,000 3,948,900 0.7110 0.534 0.534 0.542 0.534 0.557 7,274,054 0.5429 -4.11%
2017-07-31 0 0.730 0.720 0.730 0.720 0.740 3,010,000 2,188,280 0.7270 0.557 0.550 0.557 0.550 0.565 3,942,186 0.5551 0.00%
2017-07-28 0 0.730 0.730 0.740 0.730 0.750 2,944,000 2,176,500 0.7393 0.557 0.557 0.565 0.557 0.573 3,855,746 0.5645 0.00%
2017-07-27 0 0.730 0.730 0.740 0.730 0.740 4,428,000 3,252,440 0.7345 0.557 0.557 0.565 0.557 0.565 5,799,336 0.5608 0.00%
2017-07-26 0 0.730 0.730 0.740 0.720 0.740 4,024,000 2,936,660 0.7298 0.557 0.557 0.565 0.550 0.565 5,270,219 0.5572 0.00%
2017-07-25 0 0.730 0.720 0.730 0.720 0.740 9,026,000 6,564,260 0.7273 0.557 0.550 0.557 0.550 0.565 11,821,320 0.5553 1.39%
2017-07-24 0 0.720 0.720 0.730 0.720 0.740 6,088,000 4,447,880 0.7306 0.550 0.550 0.557 0.550 0.565 7,973,432 0.5578 -2.70%
2017-07-21 0 0.740 0.730 0.740 0.720 0.750 10,004,000 7,349,850 0.7347 0.565 0.557 0.565 0.550 0.573 13,102,203 0.5610 -1.33%
2017-07-20 0 0.750 0.740 0.750 0.720 0.750 8,049,675 5,962,796 0.7407 0.573 0.565 0.573 0.550 0.573 10,542,631 0.5656 2.74%
2017-07-19 0 0.730 0.720 0.740 0.730 0.780 28,520,000 21,748,300 0.7626 0.557 0.550 0.565 0.557 0.596 37,352,543 0.5822 -3.95%
2017-07-18 0 0.760 0.760 0.770 0.710 0.770 41,150,000 30,561,400 0.7427 0.580 0.580 0.588 0.542 0.588 53,894,009 0.5671 7.04%
2017-07-17 0 0.710 0.710 0.720 0.670 0.720 29,374,000 20,493,860 0.6977 0.542 0.542 0.550 0.512 0.550 38,471,024 0.5327 4.41%
2017-07-14 0 0.680 0.660 0.680 0.650 0.680 25,850,097 17,105,044 0.6617 0.519 0.504 0.519 0.496 0.519 33,855,781 0.5052 4.62%
2017-07-13 0 0.650 0.640 0.650 0.640 0.660 26,570,403 17,160,069 0.6458 0.496 0.489 0.496 0.489 0.504 34,799,163 0.4931 1.56%
2017-07-12 0 0.640 0.630 0.650 0.630 0.650 15,310,000 9,855,060 0.6437 0.489 0.481 0.496 0.481 0.496 20,051,453 0.4915 0.00%
2017-07-11 0 0.640 0.640 0.650 0.630 0.650 14,322,000 9,175,240 0.6406 0.489 0.489 0.496 0.481 0.496 18,757,473 0.4892 0.00%
2017-07-10 0 0.640 0.640 0.650 0.610 0.660 6,422,000 4,099,960 0.6384 0.489 0.489 0.496 0.466 0.504 8,410,871 0.4875 6.67%
2017-07-07 0 0.600 0.600 0.620 0.580 0.620 15,424,581 9,219,100 0.5977 0.458 0.458 0.473 0.443 0.473 20,201,519 0.4564 1.69%
2017-07-06 0 0.590 0.580 0.590 0.580 0.600 8,172,500 4,800,515 0.5874 0.450 0.443 0.450 0.443 0.458 10,703,494 0.4485 1.72%
2017-07-05 0 0.580 0.580 0.590 0.580 0.590 4,526,000 2,661,720 0.5881 0.443 0.443 0.450 0.443 0.450 5,927,686 0.4490 -1.69%
2017-07-04 0 0.590 0.580 0.590 0.580 0.590 2,230,000 1,308,120 0.5866 0.450 0.443 0.450 0.443 0.450 2,920,623 0.4479 0.00%
2017-07-03 0 0.590 0.580 0.590 0.580 0.590 7,448,942 4,330,933 0.5814 0.450 0.443 0.450 0.443 0.450 9,755,853 0.4439 -1.67%
2017-06-30 0 0.600 0.580 0.600 0.580 0.600 5,813,945 3,420,467 0.5883 0.458 0.443 0.458 0.443 0.458 7,614,503 0.4492 1.69%
2017-06-29 0 0.590 0.580 0.590 0.580 0.590 6,560,000 3,868,800 0.5898 0.450 0.443 0.450 0.443 0.450 8,591,609 0.4503 0.00%
2017-06-28 0 0.590 0.580 0.590 0.570 0.590 6,129,707 3,586,704 0.5851 0.450 0.443 0.450 0.435 0.450 8,028,056 0.4468 1.72%
2017-06-27 0 0.580 0.580 0.590 0.570 0.590 5,499,895 3,231,863 0.5876 0.443 0.443 0.450 0.435 0.450 7,203,193 0.4487 1.75%
2017-06-26 0 0.570 0.570 0.590 0.570 0.600 9,276,000 5,437,000 0.5861 0.435 0.435 0.450 0.435 0.458 12,148,744 0.4475 -3.39%
2017-06-23 0 0.590 0.580 0.600 0.580 0.620 11,254,339 6,780,610 0.6025 0.450 0.443 0.458 0.443 0.473 14,739,768 0.4600 -3.28%
2017-06-22 0 0.610 0.610 0.620 0.610 0.630 5,194,000 3,203,680 0.6168 0.466 0.466 0.473 0.466 0.481 6,802,563 0.4710 -1.61%
2017-06-21 0 0.620 0.620 0.630 0.620 0.630 2,654,000 1,648,310 0.6211 0.473 0.473 0.481 0.473 0.481 3,475,934 0.4742 0.00%
2017-06-20 0 0.620 0.620 0.630 0.620 0.640 2,788,000 1,750,560 0.6279 0.473 0.473 0.481 0.473 0.489 3,651,434 0.4794 -3.12%
2017-06-19 0 0.640 0.630 0.640 0.630 0.640 5,090,000 3,209,460 0.6305 0.489 0.481 0.489 0.481 0.489 6,666,355 0.4814 1.59%
2017-06-16 0 0.630 0.630 0.640 0.630 0.640 4,236,000 2,695,440 0.6363 0.481 0.481 0.489 0.481 0.489 5,547,874 0.4859 -1.56%
2017-06-15 0 0.640 0.630 0.640 0.630 0.650 3,962,000 2,542,620 0.6418 0.489 0.481 0.489 0.481 0.496 5,189,017 0.4900 -1.54%
2017-06-14 0 0.650 0.640 0.650 0.630 0.650 4,370,000 2,818,710 0.6450 0.496 0.489 0.496 0.481 0.496 5,723,374 0.4925 1.56%
2017-06-13 0 0.640 0.630 0.640 0.630 0.650 6,096,000 3,897,520 0.6394 0.489 0.481 0.489 0.481 0.496 7,983,910 0.4882 0.95%
2017-06-12 0 0.650 0.640 0.650 0.640 0.650 1,356,000 880,680 0.6495 0.484 0.477 0.484 0.477 0.484 1,820,767 0.4837 0.00%
2017-06-09 0 0.650 0.640 0.650 0.640 0.650 6,165,201 3,951,712 0.6410 0.484 0.477 0.484 0.477 0.484 8,278,316 0.4774 1.56%
2017-06-08 0 0.640 0.640 0.650 0.640 0.650 9,696,000 6,212,552 0.6407 0.477 0.477 0.484 0.477 0.484 13,019,292 0.4772 0.00%
2017-06-07 0 0.640 0.640 0.650 0.630 0.650 14,354,000 9,199,160 0.6409 0.477 0.477 0.484 0.469 0.484 19,273,815 0.4773 -1.54%
2017-06-06 0 0.650 0.640 0.650 0.640 0.660 7,766,000 5,041,460 0.6492 0.484 0.477 0.484 0.477 0.492 10,427,787 0.4835 1.56%
2017-06-05 0 0.640 0.640 0.650 0.640 0.650 1,471,027 948,426 0.6447 0.477 0.477 0.484 0.477 0.484 1,975,220 0.4802 -1.54%
2017-06-02 0 0.650 0.640 0.650 0.640 0.650 3,312,000 2,138,310 0.6456 0.484 0.477 0.484 0.477 0.484 4,447,184 0.4808 0.00%
2017-06-01 0 0.650 0.640 0.650 0.640 0.650 6,283,193 4,030,027 0.6414 0.484 0.477 0.484 0.477 0.484 8,436,749 0.4777 0.00%
2017-05-31 0 0.650 0.640 0.650 0.640 0.650 2,788,000 1,806,540 0.6480 0.484 0.477 0.484 0.477 0.484 3,743,583 0.4826 0.00%
2017-05-29 0 0.650 0.640 0.650 0.640 0.650 4,354,000 2,825,580 0.6490 0.484 0.477 0.484 0.477 0.484 5,846,328 0.4833 0.00%
2017-05-26 0 0.650 0.640 0.650 0.640 0.650 8,666,000 5,572,580 0.6430 0.484 0.477 0.484 0.477 0.484 11,636,261 0.4789 1.56%
2017-05-25 0 0.640 0.630 0.640 0.630 0.660 16,748,000 10,756,180 0.6422 0.477 0.469 0.477 0.469 0.492 22,488,356 0.4783 -1.54%
2017-05-24 0 0.650 0.650 0.660 0.630 0.660 12,990,000 8,425,740 0.6486 0.484 0.484 0.492 0.469 0.492 17,442,306 0.4831 1.56%
2017-05-23 0 0.640 0.630 0.640 0.620 0.640 6,634,000 4,198,260 0.6328 0.477 0.469 0.477 0.462 0.477 8,907,795 0.4713 1.59%
2017-05-22 0 0.630 0.620 0.630 0.620 0.640 4,718,902 2,994,157 0.6345 0.469 0.462 0.469 0.462 0.477 6,336,300 0.4725 1.61%
2017-05-19 0 0.620 0.620 0.630 0.620 0.640 4,496,740 2,830,436 0.6294 0.462 0.462 0.469 0.462 0.477 6,037,992 0.4688 -1.59%
2017-05-18 0 0.630 0.620 0.630 0.620 0.640 11,164,000 7,042,400 0.6308 0.469 0.462 0.469 0.462 0.477 14,990,447 0.4698 0.00%
2017-05-17 0 0.630 0.630 0.640 0.630 0.650 8,004,000 5,134,520 0.6415 0.469 0.469 0.477 0.469 0.484 10,747,361 0.4777 -1.56%
2017-05-16 0 0.640 0.640 0.650 0.640 0.650 2,650,000 1,706,300 0.6439 0.477 0.477 0.484 0.477 0.484 3,558,284 0.4795 -1.54%
2017-05-15 0 0.650 0.640 0.650 0.640 0.660 5,115,772 3,319,869 0.6489 0.484 0.477 0.484 0.477 0.492 6,869,196 0.4833 0.00%
2017-05-12 0 0.650 0.650 0.660 0.650 0.670 11,242,000 7,413,304 0.6594 0.484 0.484 0.492 0.484 0.499 15,095,181 0.4911 -1.52%
2017-05-11 0 0.660 0.660 0.670 0.660 0.670 2,188,000 1,457,452 0.6661 0.492 0.492 0.499 0.492 0.499 2,937,934 0.4961 0.00%
2017-05-10 0 0.660 0.660 0.670 0.660 0.680 7,426,000 4,954,618 0.6672 0.492 0.492 0.499 0.492 0.506 9,971,252 0.4969 0.00%
2017-05-09 0 0.660 0.660 0.670 0.660 0.670 3,149,457 2,096,636 0.6657 0.492 0.492 0.499 0.492 0.499 4,228,929 0.4958 0.00%
2017-05-08 0 0.660 0.660 0.670 0.660 0.680 1,916,000 1,285,240 0.6708 0.492 0.492 0.499 0.492 0.506 2,572,707 0.4996 0.00%
2017-05-05 0 0.660 0.660 0.670 0.660 0.680 9,314,000 6,292,560 0.6756 0.492 0.492 0.499 0.492 0.506 12,506,362 0.5031 -2.94%
2017-05-04 0 0.680 0.670 0.680 0.660 0.680 13,282,654 8,913,560 0.6711 0.506 0.499 0.506 0.492 0.506 17,835,267 0.4998 1.49%
2017-05-02 0 0.670 0.670 0.680 0.670 0.690 13,414,775 9,058,113 0.6752 0.499 0.499 0.506 0.499 0.514 18,012,672 0.5029 0.00%
2017-04-28 0 0.670 0.670 0.680 0.670 0.680 1,457,853 985,092 0.6757 0.499 0.499 0.506 0.499 0.506 1,957,530 0.5032 0.00%
2017-04-27 0 0.670 0.670 0.680 0.670 0.690 4,828,000 3,276,670 0.6787 0.499 0.499 0.506 0.499 0.514 6,482,791 0.5054 0.00%
2017-04-26 0 0.670 0.670 0.690 0.670 0.690 3,976,000 2,700,660 0.6792 0.499 0.499 0.514 0.499 0.514 5,338,769 0.5059 -1.47%
2017-04-25 0 0.680 0.670 0.680 0.670 0.690 3,212,000 2,181,294 0.6791 0.506 0.499 0.506 0.499 0.514 4,312,909 0.5058 0.00%
2017-04-24 0 0.680 0.670 0.680 0.670 0.680 6,418,000 4,353,850 0.6784 0.506 0.499 0.506 0.499 0.506 8,617,761 0.5052 0.00%
2017-04-21 0 0.680 0.670 0.690 0.670 0.700 17,434,000 11,956,908 0.6858 0.506 0.499 0.514 0.499 0.521 23,409,481 0.5108 -1.45%
2017-04-20 0 0.690 0.690 0.700 0.690 0.700 6,754,000 4,708,430 0.6971 0.514 0.514 0.521 0.514 0.521 9,068,925 0.5192 0.00%
2017-04-19 0 0.690 0.690 0.710 0.690 0.710 12,730,000 8,914,760 0.7003 0.514 0.514 0.529 0.514 0.529 17,093,191 0.5215 -1.43%
2017-04-18 0 0.700 0.700 0.710 0.700 0.720 2,274,000 1,604,040 0.7054 0.521 0.521 0.529 0.521 0.536 3,053,411 0.5253 0.00%
2017-04-13 0 0.700 0.700 0.710 0.700 0.710 1,026,000 726,820 0.7084 0.521 0.521 0.529 0.521 0.529 1,377,660 0.5276 -1.41%
2017-04-12 0 0.710 0.700 0.710 0.700 0.720 2,808,293 1,989,048 0.7083 0.529 0.521 0.529 0.521 0.536 3,770,832 0.5275 0.00%
2017-04-11 0 0.710 0.700 0.710 0.700 0.720 12,388,000 8,777,060 0.7085 0.529 0.521 0.529 0.521 0.536 16,633,971 0.5277 1.43%
2017-04-10 0 0.700 0.700 0.710 0.700 0.710 9,592,000 6,754,500 0.7042 0.521 0.521 0.529 0.521 0.529 12,879,646 0.5244 -2.78%
2017-04-07 0 0.720 0.710 0.720 0.710 0.720 14,938,258 10,724,605 0.7179 0.536 0.529 0.536 0.529 0.536 20,058,327 0.5347 1.41%
2017-04-06 0 0.710 0.710 0.720 0.710 0.720 7,307,980 5,253,420 0.7189 0.529 0.529 0.536 0.529 0.536 9,812,781 0.5354 -1.39%
2017-04-05 0 0.720 0.710 0.720 0.700 0.730 21,789,540 15,615,572 0.7167 0.536 0.529 0.536 0.521 0.544 29,257,877 0.5337 0.00%
2017-04-03 0 0.720 0.710 0.720 0.710 0.720 4,926,000 3,541,200 0.7189 0.536 0.529 0.536 0.529 0.536 6,614,380 0.5354 0.00%
2017-03-31 0 0.720 0.710 0.720 0.710 0.730 12,632,594 9,117,379 0.7217 0.536 0.529 0.536 0.529 0.544 16,962,400 0.5375 -1.37%
2017-03-30 0 0.730 0.720 0.730 0.720 0.730 1,954,000 1,412,900 0.7231 0.544 0.536 0.544 0.536 0.544 2,623,731 0.5385 0.00%
2017-03-29 0 0.730 0.720 0.730 0.720 0.740 7,734,000 5,649,400 0.7305 0.544 0.536 0.544 0.536 0.551 10,384,819 0.5440 0.00%
2017-03-28 0 0.730 0.720 0.730 0.720 0.740 10,752,000 7,837,560 0.7289 0.544 0.536 0.544 0.536 0.551 14,437,234 0.5429 0.00%
2017-03-27 0 0.730 0.720 0.730 0.720 0.740 22,322,721 16,283,990 0.7295 0.544 0.536 0.544 0.536 0.551 29,973,805 0.5433 1.39%
2017-03-24 0 0.720 0.720 0.730 0.720 0.740 13,703,598 9,996,152 0.7295 0.536 0.536 0.544 0.536 0.551 18,400,489 0.5433 -1.37%
2017-03-23 0 0.730 0.730 0.740 0.730 0.740 6,396,000 4,676,440 0.7312 0.544 0.544 0.551 0.544 0.551 8,588,221 0.5445 0.00%
2017-03-22 0 0.730 0.730 0.740 0.720 0.740 13,651,600 9,966,550 0.7301 0.544 0.544 0.551 0.536 0.551 18,330,669 0.5437 0.00%
2017-03-21 0 0.730 0.720 0.730 0.720 0.740 11,170,000 8,150,560 0.7297 0.544 0.536 0.544 0.536 0.551 14,998,503 0.5434 0.00%
2017-03-20 0 0.730 0.730 0.740 0.720 0.740 11,484,000 8,373,580 0.7292 0.544 0.544 0.551 0.536 0.551 15,420,127 0.5430 1.39%
2017-03-17 0 0.720 0.720 0.730 0.720 0.740 15,435,292 11,251,642 0.7290 0.536 0.536 0.544 0.536 0.551 20,725,719 0.5429 -1.37%
2017-03-16 0 0.730 0.730 0.740 0.720 0.740 8,162,000 5,963,180 0.7306 0.544 0.544 0.551 0.536 0.551 10,959,515 0.5441 0.00%
2017-03-15 0 0.730 0.730 0.740 0.720 0.740 10,904,000 7,928,900 0.7272 0.544 0.544 0.551 0.536 0.551 14,641,332 0.5415 0.00%
2017-03-14 0 0.730 0.730 0.740 0.720 0.740 7,786,000 5,689,140 0.7307 0.544 0.544 0.551 0.536 0.551 10,454,642 0.5442 0.00%
2017-03-13 0 0.730 0.730 0.740 0.730 0.750 4,284,000 3,152,620 0.7359 0.544 0.544 0.551 0.544 0.559 5,752,336 0.5481 0.00%
2017-03-10 0 0.730 0.730 0.740 0.720 0.740 11,646,000 8,491,870 0.7292 0.544 0.544 0.551 0.536 0.551 15,637,652 0.5430 0.00%
2017-03-09 0 0.730 0.720 0.730 0.720 0.730 2,698,048 1,957,835 0.7256 0.544 0.536 0.544 0.536 0.544 3,622,801 0.5404 1.39%
2017-03-08 0 0.720 0.720 0.730 0.720 0.740 10,122,000 7,357,380 0.7269 0.536 0.536 0.544 0.536 0.551 13,591,303 0.5413 -1.37%
2017-03-07 0 0.730 0.730 0.740 0.720 0.750 11,458,000 8,385,260 0.7318 0.544 0.544 0.551 0.536 0.559 15,385,215 0.5450 -2.67%
2017-03-06 0 0.750 0.750 0.760 0.740 0.780 12,918,000 9,820,990 0.7603 0.559 0.559 0.566 0.551 0.581 17,345,628 0.5662 -2.60%
2017-03-03 0 0.770 0.770 0.790 0.770 0.790 82,618,487 64,510,845 0.7808 0.573 0.573 0.588 0.573 0.588 110,935,869 0.5815 -2.53%
2017-03-02 0 0.790 0.780 0.790 0.770 0.790 7,342,000 5,732,100 0.7807 0.588 0.581 0.588 0.573 0.588 9,858,461 0.5814 1.28%
2017-03-01 0 0.780 0.770 0.780 0.770 0.790 9,316,000 7,247,500 0.7780 0.581 0.573 0.581 0.573 0.588 12,509,047 0.5794 0.00%
2017-02-28 0 0.780 0.780 0.790 0.770 0.800 11,082,000 8,658,380 0.7813 0.581 0.581 0.588 0.573 0.596 14,880,342 0.5819 -1.27%
2017-02-27 0 0.790 0.780 0.790 0.780 0.810 10,828,000 8,591,720 0.7935 0.588 0.581 0.588 0.581 0.603 14,539,283 0.5909 -1.25%
2017-02-24 0 0.800 0.800 0.810 0.790 0.830 16,233,164 13,093,178 0.8066 0.596 0.596 0.603 0.588 0.618 21,797,060 0.6007 -1.23%
2017-02-23 0 0.810 0.810 0.820 0.810 0.840 5,382,000 4,428,480 0.8228 0.603 0.603 0.611 0.603 0.626 7,226,674 0.6128 -3.57%
2017-02-22 0 0.840 0.830 0.840 0.820 0.850 12,834,000 10,774,700 0.8395 0.626 0.618 0.626 0.611 0.633 17,232,837 0.6252 3.70%
2017-02-21 0 0.810 0.810 0.820 0.810 0.830 5,786,000 4,748,440 0.8207 0.603 0.603 0.611 0.603 0.618 7,769,144 0.6112 -2.41%
2017-02-20 0 0.830 0.820 0.830 0.820 0.840 2,498,000 2,075,940 0.8310 0.618 0.611 0.618 0.611 0.626 3,354,186 0.6189 0.00%
2017-02-17 0 0.830 0.820 0.830 0.820 0.850 11,444,632 9,592,102 0.8381 0.618 0.611 0.618 0.611 0.633 15,367,265 0.6242 -1.19%
2017-02-16 0 0.840 0.840 0.850 0.840 0.870 14,304,464 12,232,027 0.8551 0.626 0.626 0.633 0.626 0.648 19,207,301 0.6368 -3.45%
2017-02-15 0 0.870 0.860 0.870 0.850 0.880 12,932,000 11,221,540 0.8677 0.648 0.640 0.648 0.633 0.655 17,364,427 0.6462 2.35%
2017-02-14 0 0.850 0.850 0.860 0.840 0.870 6,878,565 5,880,908 0.8550 0.633 0.633 0.640 0.626 0.648 9,236,184 0.6367 -1.16%
2017-02-13 0 0.860 0.860 0.870 0.860 0.890 15,622,000 13,672,810 0.8752 0.640 0.640 0.648 0.640 0.663 20,976,421 0.6518 -2.27%
2017-02-10 0 0.880 0.880 0.890 0.880 0.900 11,172,000 9,932,510 0.8891 0.655 0.655 0.663 0.655 0.670 15,001,189 0.6621 0.00%
2017-02-09 0 0.880 0.880 0.890 0.870 0.890 6,976,391 6,156,252 0.8824 0.655 0.655 0.663 0.648 0.663 9,367,540 0.6572 -1.12%
2017-02-08 0 0.890 0.880 0.890 0.870 0.900 10,190,763 9,031,860 0.8863 0.663 0.655 0.663 0.648 0.670 13,683,634 0.6600 1.14%
2017-02-07 0 0.880 0.880 0.890 0.880 0.900 9,224,799 8,211,407 0.8901 0.655 0.655 0.663 0.655 0.670 12,386,587 0.6629 -2.22%
2017-02-06 0 0.900 0.890 0.900 0.890 0.900 6,140,734 5,488,429 0.8938 0.670 0.663 0.670 0.663 0.670 8,245,463 0.6656 1.12%
2017-02-03 0 0.890 0.890 0.900 0.890 0.910 6,299,175 5,671,466 0.9004 0.663 0.663 0.670 0.663 0.678 8,458,209 0.6705 0.00%
2017-02-02 0 0.890 0.890 0.900 0.890 0.910 4,720,822 4,252,500 0.9008 0.663 0.663 0.670 0.663 0.678 6,338,878 0.6709 -1.11%
2017-02-01 0 0.900 0.890 0.900 0.890 0.910 10,934,474 9,844,880 0.9004 0.670 0.663 0.670 0.663 0.678 14,682,251 0.6705 -1.10%
2017-01-27 0 0.910 0.900 0.910 0.890 0.910 1,664,000 1,499,880 0.9014 0.678 0.670 0.678 0.663 0.678 2,234,334 0.6713 2.25%
2017-01-26 0 0.890 0.890 0.900 0.880 0.910 4,796,734 4,283,969 0.8931 0.663 0.663 0.670 0.655 0.678 6,440,809 0.6651 0.00%
2017-01-25 0 0.890 0.890 0.900 0.890 0.920 4,046,000 3,655,600 0.9035 0.663 0.663 0.670 0.663 0.685 5,432,761 0.6729 -2.20%
2017-01-24 0 0.910 0.890 0.900 0.890 0.920 8,528,000 7,695,630 0.9024 0.678 0.663 0.670 0.663 0.685 11,450,961 0.6721 1.11%
2017-01-23 0 0.900 0.900 0.910 0.890 0.910 12,004,000 10,811,390 0.9006 0.670 0.670 0.678 0.663 0.678 16,118,356 0.6708 -1.10%
2017-01-20 0 0.910 0.900 0.910 0.900 0.920 3,988,521 3,632,608 0.9108 0.678 0.670 0.678 0.670 0.685 5,355,582 0.6783 -1.09%
2017-01-19 0 0.920 0.910 0.920 0.910 0.930 4,784,000 4,400,890 0.9199 0.685 0.678 0.685 0.678 0.693 6,423,710 0.6851 0.00%
2017-01-18 0 0.920 0.920 0.930 0.920 0.930 4,038,000 3,733,380 0.9246 0.685 0.685 0.693 0.685 0.693 5,422,019 0.6886 -1.08%
2017-01-17 0 0.930 0.920 0.930 0.920 0.940 2,978,000 2,748,940 0.9231 0.693 0.685 0.693 0.685 0.700 3,998,706 0.6875 1.09%
2017-01-16 0 0.920 0.920 0.930 0.920 0.940 1,146,000 1,062,320 0.9270 0.685 0.685 0.693 0.685 0.700 1,538,790 0.6904 -1.08%
2017-01-13 0 0.930 0.920 0.930 0.920 0.950 13,382,000 12,498,000 0.9339 0.693 0.685 0.693 0.685 0.708 17,968,664 0.6955 0.00%
2017-01-12 0 0.930 0.930 0.940 0.930 0.950 6,419,948 6,027,298 0.9388 0.693 0.693 0.700 0.693 0.708 8,620,377 0.6992 0.00%
2017-01-11 0 0.930 0.920 0.930 0.920 0.940 6,005,943 5,584,832 0.9299 0.693 0.685 0.693 0.685 0.700 8,064,472 0.6925 -1.06%
2017-01-10 0 0.940 0.930 0.940 0.920 0.950 6,396,000 5,992,300 0.9369 0.700 0.693 0.700 0.685 0.708 8,588,221 0.6977 -1.05%
2017-01-09 0 0.950 0.940 0.950 0.940 0.960 1,253,772 1,190,483 0.9495 0.708 0.700 0.708 0.700 0.715 1,683,501 0.7071 0.00%
2017-01-06 0 0.950 0.940 0.950 0.930 0.960 3,017,612 2,860,786 0.9480 0.708 0.700 0.708 0.693 0.715 4,051,895 0.7060 0.00%
2017-01-05 0 0.950 0.940 0.950 0.940 0.960 7,347,950 6,973,621 0.9491 0.708 0.700 0.708 0.700 0.715 9,866,451 0.7068 -1.04%
2017-01-04 0 0.960 0.950 0.960 0.950 0.960 2,088,000 1,990,980 0.9535 0.715 0.708 0.715 0.708 0.715 2,803,659 0.7101 1.05%
2017-01-03 0 0.950 0.950 0.960 0.940 0.960 4,691,772 4,466,092 0.9519 0.708 0.708 0.715 0.700 0.715 6,299,871 0.7089 -1.04%
2016-12-30 0 0.960 0.950 0.960 0.950 0.960 2,362,000 2,264,920 0.9589 0.715 0.708 0.715 0.708 0.715 3,171,573 0.7141 1.05%
2016-12-29 0 0.950 0.950 0.960 0.940 0.960 8,300,764 7,898,382 0.9515 0.708 0.708 0.715 0.700 0.715 11,145,840 0.7086 0.00%
2016-12-28 0 0.950 0.950 0.960 0.950 0.970 5,150,000 4,939,560 0.9591 0.708 0.708 0.715 0.708 0.722 6,915,156 0.7143 -2.06%
2016-12-23 0 0.970 0.970 0.980 0.960 0.980 3,378,020 3,300,529 0.9771 0.722 0.722 0.730 0.715 0.730 4,535,832 0.7277 1.04%
2016-12-22 0 0.960 0.960 0.970 0.960 0.980 3,204,000 3,098,370 0.9670 0.715 0.715 0.722 0.715 0.730 4,302,167 0.7202 -2.04%
2016-12-21 0 0.980 0.960 0.980 0.960 0.980 8,106,000 7,888,200 0.9731 0.730 0.715 0.730 0.715 0.730 10,884,321 0.7247 2.08%
2016-12-20 0 0.960 0.950 0.960 0.950 0.980 6,876,000 6,668,480 0.9698 0.715 0.708 0.715 0.708 0.730 9,232,740 0.7223 0.00%
2016-12-19 0 0.960 0.950 0.960 0.950 0.970 3,963,124 3,806,082 0.9604 0.715 0.708 0.715 0.708 0.722 5,321,480 0.7152 -1.03%
2016-12-16 0 0.970 0.960 0.970 0.930 0.970 12,468,238 11,972,452 0.9602 0.722 0.715 0.722 0.693 0.722 16,741,711 0.7151 2.11%
2016-12-15 0 0.950 0.940 0.950 0.940 0.950 5,092,000 4,821,620 0.9469 0.708 0.700 0.708 0.700 0.708 6,837,277 0.7052 0.00%
2016-12-14 0 0.950 0.950 0.960 0.940 0.960 13,418,000 12,804,740 0.9543 0.708 0.708 0.715 0.700 0.715 18,017,003 0.7107 1.06%
2016-12-13 0 0.940 0.930 0.940 0.930 0.950 9,764,000 9,177,390 0.9399 0.700 0.693 0.700 0.693 0.708 13,110,599 0.7000 1.08%
2016-12-12 0 0.930 0.920 0.930 0.920 0.950 3,996,000 3,730,700 0.9336 0.693 0.685 0.693 0.685 0.708 5,365,624 0.6953 -2.11%
2016-12-09 0 0.950 0.940 0.950 0.930 0.950 12,641,948 11,883,889 0.9400 0.708 0.700 0.708 0.693 0.708 16,974,960 0.7001 1.06%
2016-12-08 0 0.940 0.940 0.950 0.930 0.960 6,849,880 6,494,121 0.9481 0.700 0.700 0.708 0.693 0.715 9,197,668 0.7061 0.00%
2016-12-07 0 0.940 0.930 0.940 0.920 0.940 2,952,000 2,731,560 0.9253 0.700 0.693 0.700 0.685 0.700 3,963,794 0.6891 1.08%
2016-12-06 0 0.930 0.920 0.930 0.920 0.940 9,205,952 8,569,129 0.9308 0.693 0.685 0.693 0.685 0.700 12,361,280 0.6932 0.00%
2016-12-05 0 0.930 0.920 0.930 0.920 0.940 7,849,540 7,272,820 0.9265 0.693 0.685 0.693 0.685 0.700 10,539,960 0.6900 -1.06%
2016-12-02 0 0.940 0.930 0.940 0.930 0.960 12,591,631 11,837,684 0.9401 0.700 0.693 0.700 0.693 0.715 16,907,397 0.7001 0.00%
2016-12-01 0 0.940 0.930 0.940 0.930 0.970 6,602,000 6,268,120 0.9494 0.700 0.693 0.700 0.693 0.722 8,864,827 0.7071 0.00%
2016-11-30 0 0.940 0.930 0.940 0.930 0.960 6,814,662 6,444,215 0.9456 0.700 0.693 0.700 0.693 0.715 9,150,379 0.7043 0.00%
2016-11-29 0 0.940 0.930 0.940 0.930 0.950 5,211,948 4,905,790 0.9413 0.700 0.693 0.700 0.693 0.708 6,998,337 0.7010 0.00%
2016-11-28 0 0.940 0.940 0.950 0.940 0.970 6,962,000 6,620,920 0.9510 0.700 0.700 0.708 0.700 0.722 9,348,217 0.7083 -1.05%
2016-11-25 0 0.950 0.940 0.950 0.940 0.960 1,183,421 1,117,509 0.9443 0.708 0.700 0.708 0.700 0.715 1,589,037 0.7033 0.00%
2016-11-24 0 0.950 0.940 0.950 0.940 0.950 1,722,000 1,621,280 0.9415 0.708 0.700 0.708 0.700 0.708 2,312,213 0.7012 0.00%
2016-11-23 0 0.950 0.940 0.950 0.940 0.960 10,123,395 9,614,761 0.9498 0.708 0.700 0.708 0.700 0.715 13,593,176 0.7073 1.06%
2016-11-22 0 0.940 0.940 0.950 0.940 0.960 3,280,000 3,111,560 0.9486 0.700 0.700 0.708 0.700 0.715 4,404,216 0.7065 -1.05%
2016-11-21 0 0.950 0.950 0.960 0.950 0.970 10,022,000 9,625,590 0.9604 0.708 0.708 0.715 0.708 0.722 13,457,028 0.7153 -1.04%
2016-11-18 0 0.960 0.950 0.960 0.950 0.960 1,820,000 1,735,960 0.9538 0.715 0.708 0.715 0.708 0.715 2,443,803 0.7104 1.05%
2016-11-17 0 0.950 0.950 0.960 0.950 0.960 3,396,000 3,243,940 0.9552 0.708 0.708 0.715 0.708 0.715 4,559,975 0.7114 -2.06%
2016-11-16 0 0.970 0.960 0.970 0.940 0.980 4,857,691 4,683,895 0.9642 0.722 0.715 0.722 0.700 0.730 6,522,658 0.7181 2.11%
2016-11-15 0 0.950 0.940 0.950 0.930 0.960 6,664,000 6,246,730 0.9374 0.708 0.700 0.708 0.693 0.715 8,948,078 0.6981 1.06%
2016-11-14 0 0.940 0.930 0.940 0.930 0.960 5,304,000 4,996,380 0.9420 0.700 0.693 0.700 0.693 0.715 7,121,939 0.7015 -1.05%
2016-11-11 0 0.950 0.940 0.950 0.940 0.960 4,546,000 4,300,360 0.9460 0.708 0.700 0.708 0.700 0.715 6,104,136 0.7045 -1.04%
2016-11-10 0 0.960 0.950 0.960 0.950 0.980 10,800,000 10,385,840 0.9617 0.715 0.708 0.715 0.708 0.730 14,501,686 0.7162 2.13%
2016-11-09 0 0.940 0.940 0.950 0.930 0.970 8,730,000 8,271,880 0.9475 0.700 0.700 0.708 0.693 0.722 11,722,196 0.7057 -3.09%
2016-11-08 0 0.970 0.960 0.970 0.960 1.000 10,934,890 10,609,338 0.9702 0.722 0.715 0.722 0.715 0.745 14,682,810 0.7226 1.04%
2016-11-07 0 0.960 0.960 0.970 0.960 0.980 4,428,000 4,295,480 0.9701 0.715 0.715 0.722 0.715 0.730 5,945,691 0.7225 -1.03%
2016-11-04 0 0.970 0.970 0.980 0.970 0.990 1,830,070 1,777,596 0.9713 0.722 0.722 0.730 0.722 0.737 2,457,324 0.7234 -1.02%
2016-11-03 0 0.980 0.970 0.980 0.970 0.990 6,655,322 6,528,265 0.9809 0.730 0.722 0.730 0.722 0.737 8,936,425 0.7305 -1.01%
2016-11-02 0 0.990 0.980 0.990 0.980 1.000 4,858,000 4,821,800 0.9925 0.737 0.730 0.737 0.730 0.745 6,523,073 0.7392 -1.00%
2016-11-01 0 1.000 0.990 1.000 0.990 1.010 6,012,000 6,019,640 1.0013 0.745 0.737 0.745 0.737 0.752 8,072,605 0.7457 1.01%
2016-10-31 0 0.990 0.990 1.000 0.990 1.010 7,195,794 7,187,734 0.9989 0.737 0.737 0.745 0.737 0.752 9,662,143 0.7439 0.00%
2016-10-28 0 0.990 0.990 1.000 0.990 1.010 9,842,000 9,820,930 0.9979 0.737 0.737 0.745 0.737 0.752 13,215,333 0.7431 0.00%
2016-10-27 0 0.990 0.990 1.000 0.990 1.000 7,036,560 7,028,503 0.9989 0.737 0.737 0.745 0.737 0.745 9,448,332 0.7439 0.00%
2016-10-26 0 0.990 0.990 1.000 0.990 1.020 7,098,000 7,134,600 1.0052 0.737 0.737 0.745 0.737 0.760 9,530,831 0.7486 -1.00%
2016-10-25 0 1.000 0.990 1.000 0.980 1.010 6,046,000 6,028,880 0.9972 0.745 0.737 0.745 0.730 0.752 8,118,259 0.7426 1.01%
2016-10-24 0 0.990 0.990 1.000 0.980 1.010 3,874,000 3,843,700 0.9922 0.737 0.737 0.745 0.730 0.752 5,201,809 0.7389 -1.00%
2016-10-20 0 1.000 0.990 1.010 0.980 1.010 12,165,444 12,133,001 0.9973 0.745 0.737 0.752 0.730 0.752 16,335,135 0.7428 0.00%
2016-10-19 0 1.000 0.990 1.000 0.990 1.010 4,234,000 4,238,620 1.0011 0.745 0.737 0.745 0.737 0.752 5,685,198 0.7456 -0.99%
2016-10-18 0 1.010 1.000 1.010 1.000 1.010 4,155,606 4,167,546 1.0029 0.752 0.745 0.752 0.745 0.752 5,579,935 0.7469 1.00%
2016-10-17 0 1.000 0.990 1.000 0.980 1.000 6,223,687 6,200,314 0.9962 0.745 0.737 0.745 0.730 0.745 8,356,848 0.7419 1.01%
2016-10-14 0 0.990 0.980 0.990 0.980 1.020 15,268,000 15,213,660 0.9964 0.737 0.730 0.737 0.730 0.760 20,501,088 0.7421 -1.98%
2016-10-13 0 1.010 1.000 1.010 0.990 1.030 11,057,000 11,100,370 1.0039 0.752 0.745 0.752 0.737 0.767 14,846,773 0.7477 -0.59%
2016-10-12 0 1.040 1.030 1.050 1.020 1.050 7,498,000 7,771,110 1.0364 0.757 0.749 0.764 0.742 0.764 10,305,755 0.7541 0.00%
2016-10-11 0 1.040 1.030 1.040 1.020 1.050 3,572,000 3,687,440 1.0323 0.757 0.749 0.757 0.742 0.764 4,909,597 0.7511 -0.95%
2016-10-07 0 1.050 1.040 1.050 1.020 1.050 12,016,000 12,434,380 1.0348 0.764 0.757 0.764 0.742 0.764 16,515,598 0.7529 1.94%
2016-10-06 0 1.030 1.030 1.040 1.010 1.040 7,790,000 8,001,000 1.0271 0.749 0.749 0.757 0.735 0.757 10,707,100 0.7473 -0.96%
2016-10-05 0 1.040 1.020 1.040 1.000 1.040 9,037,327 9,224,013 1.0207 0.757 0.742 0.757 0.728 0.757 12,421,510 0.7426 1.96%
2016-10-04 0 1.020 1.010 1.020 1.010 1.020 5,854,028 5,934,068 1.0137 0.742 0.735 0.742 0.735 0.742 8,046,170 0.7375 2.00%
2016-10-03 0 1.000 0.990 1.000 0.990 1.010 3,007,442 3,010,698 1.0011 0.728 0.720 0.728 0.720 0.735 4,133,630 0.7283 0.00%
2016-09-30 0 1.000 0.980 1.000 0.980 1.010 8,132,000 8,087,170 0.9945 0.728 0.713 0.728 0.713 0.735 11,177,167 0.7235 1.01%
2016-09-29 0 0.990 0.990 1.000 0.980 1.000 8,120,664 8,056,484 0.9921 0.720 0.720 0.728 0.713 0.728 11,161,586 0.7218 -1.00%
2016-09-28 0 1.000 0.990 1.000 0.980 1.010 7,120,964 7,069,624 0.9928 0.728 0.720 0.728 0.713 0.735 9,787,532 0.7223 0.00%
2016-09-27 0 1.000 1.000 1.010 1.000 1.030 3,768,000 3,803,300 1.0094 0.728 0.728 0.735 0.728 0.749 5,178,992 0.7344 -0.99%
2016-09-26 0 1.010 1.010 1.030 1.000 1.040 22,766,000 23,064,250 1.0131 0.735 0.735 0.749 0.728 0.757 31,291,121 0.7371 -2.88%
2016-09-23 0 1.040 1.040 1.050 1.020 1.050 15,583,000 16,114,110 1.0341 0.757 0.757 0.764 0.742 0.764 21,418,323 0.7524 -0.95%
2016-09-22 0 1.050 1.040 1.050 1.030 1.070 19,145,000 20,022,690 1.0458 0.764 0.757 0.764 0.749 0.778 26,314,175 0.7609 0.00%
2016-09-21 0 1.050 1.040 1.050 1.030 1.050 9,832,220 10,184,868 1.0359 0.764 0.757 0.764 0.749 0.764 13,514,064 0.7536 1.94%
2016-09-20 0 1.030 1.020 1.040 1.010 1.040 14,362,027 14,681,547 1.0222 0.749 0.742 0.757 0.735 0.757 19,740,135 0.7437 0.98%
2016-09-19 0 1.020 1.020 1.030 0.990 1.030 11,157,184 11,238,475 1.0073 0.742 0.742 0.749 0.720 0.749 15,335,184 0.7329 0.99%
2016-09-15 0 1.010 1.000 1.020 0.980 1.020 13,144,000 13,193,090 1.0037 0.735 0.728 0.742 0.713 0.742 18,065,997 0.7303 2.02%
2016-09-14 0 0.990 0.990 1.000 0.990 1.010 14,848,000 14,852,800 1.0003 0.720 0.720 0.728 0.720 0.735 20,408,089 0.7278 0.00%
2016-09-13 0 0.990 0.990 1.000 0.990 1.030 9,670,000 9,758,340 1.0091 0.720 0.720 0.728 0.720 0.749 13,291,098 0.7342 -1.00%
2016-09-12 0 1.000 0.990 1.000 0.980 1.020 5,466,000 5,400,920 0.9881 0.728 0.720 0.728 0.713 0.742 7,512,838 0.7189 -0.99%
2016-09-09 0 1.010 1.000 1.020 1.000 1.030 21,649,687 22,023,718 1.0173 0.735 0.728 0.742 0.728 0.749 29,756,785 0.7401 0.00%
2016-09-08 0 1.010 1.000 1.010 0.970 1.010 23,106,155 23,093,856 0.9995 0.735 0.728 0.735 0.706 0.735 31,758,652 0.7272 4.12%
2016-09-07 0 0.970 0.960 0.970 0.960 1.000 13,648,000 13,283,800 0.9733 0.706 0.698 0.706 0.698 0.728 18,758,729 0.7081 -1.02%
2016-09-06 0 0.980 0.980 1.000 0.980 1.010 10,725,400 10,632,132 0.9913 0.713 0.713 0.728 0.713 0.735 14,741,711 0.7212 -2.00%
2016-09-05 0 1.000 0.990 1.000 0.990 1.010 7,538,000 7,536,800 0.9998 0.728 0.720 0.728 0.720 0.735 10,360,734 0.7274 1.01%
2016-09-02 0 0.990 0.980 0.990 0.970 1.000 17,232,000 17,060,800 0.9901 0.720 0.713 0.720 0.706 0.728 23,684,819 0.7203 2.06%
2016-09-01 0 0.970 0.970 0.980 0.970 0.990 9,884,162 9,682,992 0.9796 0.706 0.706 0.713 0.706 0.720 13,585,457 0.7127 -1.02%
2016-08-31 0 0.980 0.980 0.990 0.980 1.000 3,604,000 3,557,740 0.9872 0.713 0.713 0.720 0.713 0.728 4,953,580 0.7182 -1.01%
2016-08-30 0 0.990 0.980 0.990 0.980 1.000 2,728,000 2,703,280 0.9909 0.720 0.713 0.720 0.713 0.728 3,749,547 0.7210 0.00%
2016-08-29 0 0.990 0.980 0.990 0.970 1.010 7,544,000 7,465,160 0.9895 0.720 0.713 0.720 0.706 0.735 10,368,981 0.7200 2.06%
2016-08-26 0 0.970 0.960 0.970 0.960 1.000 9,106,000 8,861,180 0.9731 0.706 0.698 0.706 0.698 0.728 12,515,898 0.7080 -3.00%
2016-08-25 0 1.000 0.990 1.000 0.980 1.010 5,746,000 5,713,560 0.9944 0.728 0.720 0.728 0.713 0.735 7,897,689 0.7234 -0.99%
2016-08-24 0 1.010 1.000 1.010 0.990 1.030 15,844,000 16,027,000 1.0116 0.735 0.728 0.735 0.720 0.749 21,777,059 0.7360 -0.98%
2016-08-23 0 1.020 1.000 1.010 1.000 1.040 10,769,019 10,898,798 1.0121 0.742 0.728 0.735 0.728 0.757 14,801,664 0.7363 -1.92%
2016-08-22 0 1.040 1.030 1.040 1.030 1.060 12,574,000 13,176,020 1.0479 0.757 0.749 0.757 0.749 0.771 17,282,551 0.7624 0.00%
2016-08-19 0 1.040 1.030 1.040 1.000 1.050 22,854,020 23,476,759 1.0272 0.757 0.749 0.757 0.728 0.764 31,412,101 0.7474 2.97%
2016-08-18 0 1.010 1.000 1.020 0.990 1.020 14,982,000 15,078,740 1.0065 0.735 0.728 0.742 0.720 0.742 20,592,268 0.7323 1.00%
2016-08-17 0 1.000 0.990 1.000 0.950 1.020 36,294,000 36,019,160 0.9924 0.728 0.720 0.728 0.691 0.742 49,884,913 0.7220 6.38%
2016-08-16 0 0.940 0.940 0.960 0.940 0.960 5,356,000 5,088,160 0.9500 0.684 0.684 0.698 0.684 0.698 7,361,646 0.6912 -1.05%
2016-08-15 0 0.950 0.940 0.950 0.940 0.980 16,464,000 15,784,040 0.9587 0.691 0.684 0.691 0.684 0.713 22,629,228 0.6975 -3.06%
2016-08-12 0 0.980 0.970 0.980 0.920 0.980 17,722,020 16,780,108 0.9469 0.713 0.706 0.713 0.669 0.713 24,358,335 0.6889 7.69%
2016-08-11 0 0.910 0.900 0.910 0.900 0.910 2,116,000 1,918,680 0.9067 0.662 0.655 0.662 0.655 0.662 2,908,373 0.6597 0.00%
2016-08-10 0 0.910 0.900 0.910 0.900 0.920 10,111,687 9,191,475 0.9090 0.662 0.655 0.662 0.655 0.669 13,898,182 0.6613 -1.09%
2016-08-09 0 0.920 0.910 0.920 0.890 0.930 9,668,000 8,830,604 0.9134 0.669 0.662 0.669 0.648 0.677 13,288,349 0.6645 2.22%
2016-08-08 0 0.900 0.890 0.900 0.890 0.910 6,670,000 6,025,600 0.9034 0.655 0.648 0.655 0.648 0.662 9,167,696 0.6573 0.00%
2016-08-05 0 0.900 0.890 0.900 0.890 0.920 11,852,000 10,771,402 0.9088 0.655 0.648 0.655 0.648 0.669 16,290,185 0.6612 1.12%
2016-08-04 0 0.890 0.890 0.900 0.880 0.900 4,952,000 4,422,980 0.8932 0.648 0.648 0.655 0.640 0.655 6,806,362 0.6498 0.00%
2016-08-03 0 0.890 0.880 0.890 0.880 0.900 9,902,432 8,823,758 0.8911 0.648 0.640 0.648 0.640 0.655 13,610,568 0.6483 0.00%
2016-08-01 0 0.890 0.880 0.890 0.880 0.910 10,342,000 9,246,740 0.8941 0.648 0.640 0.648 0.640 0.662 14,214,740 0.6505 -1.11%
2016-07-29 0 0.900 0.890 0.900 0.890 0.920 1,912,000 1,723,780 0.9016 0.655 0.648 0.655 0.648 0.669 2,627,981 0.6559 -1.10%
2016-07-28 0 0.910 0.900 0.910 0.900 0.930 20,552,465 18,779,103 0.9137 0.662 0.655 0.662 0.655 0.677 28,248,689 0.6648 1.11%
2016-07-27 0 0.900 0.890 0.900 0.890 0.900 2,234,000 1,993,880 0.8925 0.655 0.648 0.655 0.648 0.655 3,070,560 0.6494 0.00%
2016-07-26 0 0.900 0.890 0.900 0.890 0.910 18,023,112 16,124,726 0.8947 0.655 0.648 0.655 0.648 0.662 24,772,176 0.6509 0.00%
2016-07-25 0 0.900 0.890 0.900 0.870 0.900 3,612,000 3,185,100 0.8818 0.655 0.648 0.655 0.633 0.655 4,964,576 0.6416 1.12%
2016-07-22 0 0.890 0.880 0.890 0.870 0.910 7,164,000 6,337,460 0.8846 0.648 0.640 0.648 0.633 0.662 9,846,683 0.6436 -2.20%
2016-07-21 0 0.910 0.900 0.910 0.900 0.920 5,503,446 4,997,893 0.9081 0.662 0.655 0.662 0.655 0.669 7,564,306 0.6607 1.11%
2016-07-20 0 0.900 0.890 0.900 0.890 0.910 7,661,741 6,904,206 0.9011 0.655 0.648 0.655 0.648 0.662 10,530,812 0.6556 0.00%
2016-07-19 0 0.900 0.890 0.900 0.890 0.910 5,000,120 4,506,619 0.9013 0.655 0.648 0.655 0.648 0.662 6,872,501 0.6557 0.00%
2016-07-18 0 0.900 0.900 0.910 0.880 0.920 11,770,000 10,607,800 0.9013 0.655 0.655 0.662 0.640 0.669 16,177,479 0.6557 2.27%
2016-07-15 0 0.880 0.870 0.880 0.850 0.880 9,876,000 8,546,440 0.8654 0.640 0.633 0.640 0.618 0.640 13,574,238 0.6296 3.53%
2016-07-14 0 0.850 0.850 0.860 0.830 0.860 14,236,000 11,998,350 0.8428 0.618 0.618 0.626 0.604 0.626 19,566,915 0.6132 1.19%
2016-07-13 0 0.840 0.830 0.840 0.820 0.850 13,211,000 11,010,840 0.8335 0.611 0.604 0.611 0.597 0.618 18,158,086 0.6064 2.44%
2016-07-12 0 0.820 0.810 0.820 0.810 0.830 3,510,000 2,879,500 0.8204 0.597 0.589 0.597 0.589 0.604 4,824,380 0.5969 0.00%
2016-07-11 0 0.820 0.800 0.830 0.800 0.830 3,544,000 2,881,200 0.8130 0.597 0.582 0.604 0.582 0.604 4,871,112 0.5915 1.23%
2016-07-08 0 0.810 0.800 0.810 0.800 0.810 534,000 428,730 0.8029 0.589 0.582 0.589 0.582 0.589 733,965 0.5841 1.25%
2016-07-07 0 0.800 0.800 0.810 0.800 0.810 6,762,000 5,413,410 0.8006 0.582 0.582 0.589 0.582 0.589 9,294,147 0.5825 -1.23%
2016-07-06 0 0.810 0.800 0.810 0.800 0.810 2,705,134 2,167,528 0.8013 0.589 0.582 0.589 0.582 0.589 3,718,118 0.5830 1.25%
2016-07-05 0 0.800 0.790 0.800 0.790 0.810 14,054,000 11,182,240 0.7957 0.582 0.575 0.582 0.575 0.589 19,316,762 0.5789 -1.23%
2016-07-04 0 0.810 0.800 0.810 0.800 0.810 982,621 790,727 0.8047 0.589 0.582 0.589 0.582 0.589 1,350,580 0.5855 0.00%
2016-06-30 0 0.810 0.800 0.810 0.790 0.810 10,657,466 8,532,858 0.8006 0.589 0.582 0.589 0.575 0.589 14,648,338 0.5825 2.53%
2016-06-29 0 0.790 0.790 0.800 0.790 0.810 4,970,000 3,975,300 0.7999 0.575 0.575 0.582 0.575 0.589 6,831,102 0.5819 0.00%
2016-06-28 0 0.790 0.790 0.800 0.790 0.800 1,077,640 853,706 0.7922 0.575 0.575 0.582 0.575 0.582 1,481,181 0.5764 0.00%
2016-06-27 0 0.790 0.790 0.800 0.790 0.800 4,672,000 3,694,140 0.7907 0.575 0.575 0.582 0.575 0.582 6,421,511 0.5753 0.00%
2016-06-24 0 0.790 0.790 0.800 0.790 0.810 7,726,568 6,183,034 0.8002 0.575 0.575 0.582 0.575 0.589 10,619,914 0.5822 -2.47%
2016-06-23 0 0.810 0.800 0.810 0.800 0.820 1,488,000 1,205,800 0.8103 0.589 0.582 0.589 0.582 0.597 2,045,207 0.5896 1.25%
2016-06-22 0 0.800 0.790 0.800 0.790 0.810 12,730,000 10,194,920 0.8009 0.582 0.575 0.582 0.575 0.589 17,496,968 0.5827 0.00%
2016-06-21 0 0.800 0.800 0.810 0.800 0.830 1,028,000 831,500 0.8089 0.582 0.582 0.589 0.582 0.604 1,412,952 0.5885 0.00%
2016-06-20 0 0.800 0.800 0.810 0.800 0.810 864,000 697,560 0.8074 0.582 0.582 0.589 0.582 0.589 1,187,540 0.5874 0.00%
2016-06-17 0 0.800 0.800 0.810 0.800 0.810 7,631,386 6,121,661 0.8022 0.582 0.582 0.589 0.582 0.589 10,489,090 0.5836 0.00%
2016-06-16 0 0.800 0.790 0.800 0.790 0.810 2,416,000 1,933,320 0.8002 0.582 0.575 0.582 0.575 0.589 3,320,713 0.5822 0.00%
2016-06-15 0 0.800 0.800 0.810 0.790 0.810 4,970,000 3,977,760 0.8004 0.582 0.582 0.589 0.575 0.589 6,831,102 0.5823 0.00%
2016-06-14 0 0.800 0.800 0.810 0.790 0.810 6,881,054 5,513,035 0.8012 0.582 0.582 0.589 0.575 0.589 9,457,783 0.5829 1.39%
2016-06-13 0 0.810 0.800 0.810 0.800 0.830 2,808,000 2,278,020 0.8113 0.574 0.567 0.574 0.567 0.588 3,962,228 0.5749 -1.22%
2016-06-10 0 0.820 0.810 0.820 0.810 0.830 4,132,000 3,385,340 0.8193 0.581 0.574 0.581 0.574 0.588 5,830,459 0.5806 0.00%
2016-06-08 0 0.820 0.810 0.820 0.800 0.820 1,036,155 842,007 0.8126 0.581 0.574 0.581 0.567 0.581 1,462,067 0.5759 0.00%
2016-06-07 0 0.820 0.810 0.820 0.800 0.820 1,426,184 1,159,830 0.8132 0.581 0.574 0.581 0.567 0.581 2,012,417 0.5763 0.00%
2016-06-06 0 0.820 0.810 0.820 0.810 0.820 1,152,613 935,082 0.8113 0.581 0.574 0.581 0.574 0.581 1,626,395 0.5749 0.00%
2016-06-03 0 0.820 0.810 0.820 0.800 0.830 2,050,000 1,676,220 0.8177 0.581 0.574 0.581 0.567 0.588 2,892,652 0.5795 0.00%
2016-06-02 0 0.820 0.810 0.820 0.800 0.820 1,512,000 1,232,260 0.8150 0.581 0.574 0.581 0.567 0.581 2,133,508 0.5776 1.23%
2016-06-01 0 0.810 0.800 0.820 0.800 0.840 944,000 768,480 0.8141 0.574 0.567 0.581 0.567 0.595 1,332,031 0.5769 -3.57%
2016-05-31 0 0.840 0.830 0.850 0.790 0.850 6,712,000 5,433,850 0.8096 0.595 0.588 0.602 0.560 0.602 9,470,968 0.5737 6.33%
2016-05-30 0 0.790 0.790 0.800 0.790 0.800 1,024,000 812,480 0.7934 0.560 0.560 0.567 0.560 0.567 1,444,915 0.5623 0.00%
2016-05-27 0 0.790 0.790 0.800 0.790 0.800 1,936,000 1,536,450 0.7936 0.560 0.560 0.567 0.560 0.567 2,731,793 0.5624 -1.25%
2016-05-26 0 0.800 0.800 0.810 0.790 0.810 1,026,000 820,540 0.7997 0.567 0.567 0.574 0.560 0.574 1,447,737 0.5668 0.00%
2016-05-25 0 0.800 0.790 0.800 0.790 0.810 1,830,000 1,462,800 0.7993 0.567 0.560 0.567 0.560 0.574 2,582,221 0.5665 1.27%
2016-05-24 0 0.790 0.790 0.800 0.790 0.800 976,000 777,780 0.7969 0.560 0.560 0.567 0.560 0.567 1,377,185 0.5648 -1.25%
2016-05-23 0 0.800 0.790 0.800 0.790 0.810 1,887,212 1,510,131 0.8002 0.567 0.560 0.567 0.560 0.574 2,662,950 0.5671 0.00%
2016-05-20 0 0.800 0.790 0.800 0.790 0.810 3,410,000 2,727,120 0.7997 0.567 0.560 0.567 0.560 0.574 4,811,680 0.5668 0.00%
2016-05-19 0 0.800 0.790 0.800 0.790 0.810 6,478,000 5,193,300 0.8017 0.567 0.560 0.567 0.560 0.574 9,140,782 0.5681 -1.23%
2016-05-18 0 0.810 0.790 0.810 0.790 0.820 5,695,331 4,584,384 0.8049 0.574 0.560 0.574 0.560 0.581 8,036,397 0.5705 0.00%
2016-05-17 0 0.810 0.800 0.810 0.800 0.820 1,418,000 1,144,240 0.8069 0.574 0.567 0.574 0.567 0.581 2,000,869 0.5719 1.25%
2016-05-16 0 0.800 0.800 0.810 0.790 0.820 5,000,000 4,037,660 0.8075 0.567 0.567 0.574 0.560 0.581 7,055,250 0.5723 -1.23%
2016-05-13 0 0.810 0.800 0.810 0.800 0.810 1,696,000 1,366,020 0.8054 0.574 0.567 0.574 0.567 0.574 2,393,141 0.5708 0.00%
2016-05-12 0 0.810 0.800 0.810 0.800 0.820 4,338,000 3,517,060 0.8108 0.574 0.567 0.574 0.567 0.581 6,121,135 0.5746 0.00%
2016-05-11 0 0.810 0.800 0.810 0.800 0.820 3,082,000 2,495,440 0.8097 0.574 0.567 0.574 0.567 0.581 4,348,856 0.5738 1.25%
2016-05-10 0 0.800 0.800 0.810 0.800 0.820 6,750,000 5,467,260 0.8100 0.567 0.567 0.574 0.567 0.581 9,524,587 0.5740 0.00%
2016-05-09 0 0.800 0.800 0.810 0.800 0.820 9,362,000 7,564,060 0.8080 0.567 0.567 0.574 0.567 0.581 13,210,250 0.5726 -2.44%
2016-05-06 0 0.820 0.810 0.820 0.810 0.830 2,724,155 2,234,267 0.8202 0.581 0.574 0.581 0.574 0.588 3,843,919 0.5812 -1.20%
2016-05-05 0 0.830 0.820 0.830 0.810 0.830 1,238,000 1,020,060 0.8240 0.588 0.581 0.588 0.574 0.588 1,746,880 0.5839 2.47%
2016-05-04 0 0.810 0.810 0.830 0.800 0.830 2,747,389 2,245,708 0.8174 0.574 0.574 0.588 0.567 0.588 3,876,703 0.5793 0.00%
2016-05-03 0 0.810 0.810 0.820 0.810 0.830 1,416,000 1,151,020 0.8129 0.574 0.574 0.581 0.574 0.588 1,998,047 0.5761 -2.41%
2016-04-29 0 0.830 0.820 0.830 0.820 0.830 1,306,000 1,073,260 0.8218 0.588 0.581 0.588 0.581 0.588 1,842,831 0.5824 0.00%
2016-04-28 0 0.830 0.820 0.830 0.810 0.840 2,129,580 1,758,421 0.8257 0.588 0.581 0.588 0.574 0.595 3,004,944 0.5852 2.47%
2016-04-27 0 0.810 0.810 0.820 0.810 0.820 1,818,000 1,486,180 0.8175 0.574 0.574 0.581 0.574 0.581 2,565,289 0.5793 -1.22%
2016-04-26 0 0.820 0.820 0.830 0.810 0.830 7,286,000 5,974,880 0.8200 0.581 0.581 0.588 0.574 0.588 10,280,910 0.5812 0.00%
2016-04-25 0 0.820 0.810 0.820 0.820 0.840 1,984,000 1,633,000 0.8231 0.581 0.574 0.581 0.581 0.595 2,799,523 0.5833 -2.38%
2016-04-22 0 0.840 0.830 0.840 0.820 0.840 3,755,069 3,116,837 0.8300 0.595 0.588 0.595 0.581 0.595 5,298,590 0.5882 0.00%
2016-04-21 0 0.840 0.830 0.840 0.820 0.840 1,036,480 861,024 0.8307 0.595 0.588 0.595 0.581 0.595 1,462,525 0.5887 1.20%
2016-04-20 0 0.830 0.820 0.830 0.830 0.840 3,868,000 3,222,500 0.8331 0.588 0.581 0.588 0.588 0.595 5,457,941 0.5904 0.00%
2016-04-19 0 0.830 0.820 0.830 0.820 0.840 1,038,000 861,280 0.8297 0.588 0.581 0.588 0.581 0.595 1,464,670 0.5880 0.00%
2016-04-18 0 0.830 0.820 0.830 0.810 0.830 1,283,930 1,055,681 0.8222 0.588 0.581 0.588 0.574 0.588 1,811,689 0.5827 0.00%
2016-04-15 0 0.830 0.820 0.830 0.820 0.840 1,509,910 1,252,324 0.8294 0.588 0.581 0.588 0.581 0.595 2,130,558 0.5878 -1.19%
2016-04-14 0 0.840 0.830 0.840 0.830 0.850 1,094,000 909,810 0.8316 0.595 0.588 0.595 0.588 0.602 1,543,689 0.5894 0.00%
2016-04-13 0 0.840 0.840 0.850 0.830 0.850 1,948,000 1,636,000 0.8398 0.595 0.595 0.602 0.588 0.602 2,748,725 0.5952 0.00%
2016-04-12 0 0.840 0.830 0.840 0.820 0.840 1,752,000 1,452,240 0.8289 0.595 0.588 0.595 0.581 0.595 2,472,160 0.5874 1.20%
2016-04-11 0 0.830 0.820 0.830 0.810 0.850 5,035,232 4,162,910 0.8268 0.588 0.581 0.588 0.574 0.602 7,104,964 0.5859 1.22%
2016-04-08 0 0.820 0.810 0.820 0.800 0.820 792,000 641,980 0.8106 0.581 0.574 0.581 0.567 0.581 1,117,552 0.5745 0.00%
2016-04-07 0 0.820 0.800 0.820 0.790 0.820 2,612,000 2,107,080 0.8067 0.581 0.567 0.581 0.560 0.581 3,685,663 0.5717 2.50%
2016-04-06 0 0.800 0.790 0.800 0.780 0.810 11,424,010 9,150,477 0.8010 0.567 0.560 0.567 0.553 0.574 16,119,849 0.5677 -1.23%
2016-04-05 0 0.810 0.800 0.810 0.790 0.810 4,669,957 3,714,136 0.7953 0.574 0.567 0.574 0.560 0.574 6,589,543 0.5636 1.25%
2016-04-01 0 0.800 0.790 0.800 0.780 0.810 1,864,000 1,489,180 0.7989 0.567 0.560 0.567 0.553 0.574 2,630,197 0.5662 -1.23%
2016-03-31 0 0.810 0.810 0.820 0.800 0.820 5,814,095 4,695,802 0.8077 0.574 0.574 0.581 0.567 0.581 8,203,979 0.5724 0.00%
2016-03-30 0 0.810 0.800 0.810 0.790 0.820 2,718,000 2,182,000 0.8028 0.574 0.567 0.574 0.560 0.581 3,835,234 0.5689 0.00%
2016-03-29 0 0.810 0.800 0.810 0.800 0.810 1,516,000 1,220,060 0.8048 0.574 0.567 0.574 0.567 0.574 2,139,152 0.5703 0.00%
2016-03-24 0 0.810 0.800 0.810 0.770 0.810 3,814,000 3,039,900 0.7970 0.574 0.567 0.574 0.546 0.574 5,381,745 0.5649 3.85%
2016-03-23 0 0.780 0.770 0.790 0.770 0.800 5,494,784 4,312,138 0.7848 0.553 0.546 0.560 0.546 0.567 7,753,415 0.5562 -2.50%
2016-03-22 0 0.800 0.790 0.800 0.790 0.810 2,676,500 2,135,140 0.7977 0.567 0.560 0.567 0.560 0.574 3,776,675 0.5653 -1.23%
2016-03-21 0 0.810 0.800 0.810 0.800 0.820 3,619,500 2,936,867 0.8114 0.574 0.567 0.574 0.567 0.581 5,107,295 0.5750 1.25%
2016-03-18 0 0.800 0.790 0.800 0.760 0.830 92,218,502 73,304,312 0.7949 0.567 0.560 0.567 0.539 0.588 130,124,916 0.5633 3.90%
2016-03-17 0 0.770 0.770 0.780 0.770 0.810 7,342,000 5,778,284 0.7870 0.546 0.546 0.553 0.546 0.574 10,359,929 0.5578 -2.53%
2016-03-16 0 0.790 0.780 0.790 0.750 0.810 15,931,249 12,473,212 0.7829 0.560 0.553 0.560 0.532 0.574 22,479,789 0.5549 2.60%
2016-03-15 0 0.770 0.760 0.770 0.740 0.770 13,882,000 10,513,790 0.7574 0.546 0.539 0.546 0.524 0.546 19,588,196 0.5367 1.32%
2016-03-14 0 0.760 0.750 0.760 0.730 0.760 13,019,685 9,716,056 0.7463 0.539 0.532 0.539 0.517 0.539 18,371,426 0.5289 2.70%
2016-03-11 0 0.740 0.730 0.740 0.730 0.760 4,016,500 2,988,270 0.7440 0.524 0.517 0.524 0.517 0.539 5,667,482 0.5273 -1.33%
2016-03-10 0 0.750 0.740 0.750 0.730 0.750 8,992,000 6,691,652 0.7442 0.532 0.524 0.532 0.517 0.532 12,688,162 0.5274 1.35%
2016-03-09 0 0.740 0.730 0.740 0.720 0.740 10,224,000 7,445,680 0.7283 0.524 0.517 0.524 0.510 0.524 14,426,575 0.5161 0.00%
2016-03-08 0 0.740 0.730 0.740 0.720 0.750 8,168,000 6,011,030 0.7359 0.524 0.517 0.524 0.510 0.532 11,525,456 0.5215 -1.33%
2016-03-07 0 0.750 0.740 0.750 0.730 0.750 4,742,000 3,530,970 0.7446 0.532 0.524 0.532 0.517 0.532 6,691,199 0.5277 0.00%
2016-03-04 0 0.750 0.740 0.750 0.700 0.750 9,702,000 7,081,900 0.7299 0.532 0.524 0.532 0.496 0.532 13,690,007 0.5173 2.74%
2016-03-03 0 0.730 0.720 0.730 0.650 0.750 22,970,000 16,344,980 0.7116 0.517 0.510 0.517 0.461 0.532 32,411,818 0.5043 10.61%
2016-03-02 0 0.660 0.650 0.660 0.640 0.670 3,510,000 2,292,060 0.6530 0.468 0.461 0.468 0.454 0.475 4,952,785 0.4628 3.13%
2016-03-01 0 0.640 0.630 0.640 0.620 0.640 4,510,000 2,849,720 0.6319 0.454 0.446 0.454 0.439 0.454 6,363,835 0.4478 1.59%
2016-02-29 0 0.630 0.620 0.630 0.630 0.650 2,950,000 1,865,420 0.6323 0.446 0.439 0.446 0.446 0.461 4,162,597 0.4481 -3.08%
2016-02-26 0 0.650 0.640 0.650 0.640 0.650 1,220,000 785,380 0.6438 0.461 0.454 0.461 0.454 0.461 1,721,481 0.4562 0.00%
2016-02-25 0 0.650 0.640 0.650 0.640 0.650 2,624,000 1,681,380 0.6408 0.461 0.454 0.461 0.454 0.461 3,702,595 0.4541 1.56%
2016-02-24 0 0.640 0.640 0.650 0.640 0.660 5,267,500 3,377,850 0.6413 0.454 0.454 0.461 0.454 0.468 7,432,706 0.4545 -1.54%
2016-02-23 0 0.650 0.640 0.650 0.640 0.660 5,370,000 3,495,200 0.6509 0.461 0.454 0.461 0.454 0.468 7,577,338 0.4613 0.00%
2016-02-22 0 0.650 0.650 0.660 0.650 0.680 4,022,000 2,636,840 0.6556 0.461 0.461 0.468 0.461 0.482 5,675,243 0.4646 -1.52%
2016-02-19 0 0.660 0.650 0.660 0.640 0.660 1,700,000 1,106,760 0.6510 0.468 0.461 0.468 0.454 0.468 2,398,785 0.4614 1.54%
2016-02-18 0 0.650 0.650 0.660 0.640 0.660 3,736,000 2,426,820 0.6496 0.461 0.461 0.468 0.454 0.468 5,271,683 0.4604 3.17%
2016-02-17 0 0.630 0.630 0.640 0.630 0.650 2,718,782 1,739,784 0.6399 0.446 0.446 0.454 0.446 0.461 3,836,337 0.4535 -3.08%
2016-02-16 0 0.650 0.630 0.650 0.630 0.650 4,746,000 3,048,760 0.6424 0.461 0.446 0.461 0.446 0.461 6,696,843 0.4553 1.56%
2016-02-15 0 0.640 0.640 0.650 0.640 0.650 6,340,000 4,076,620 0.6430 0.454 0.454 0.461 0.454 0.461 8,946,057 0.4557 1.59%
2016-02-12 0 0.630 0.630 0.640 0.620 0.640 5,394,000 3,402,340 0.6308 0.446 0.446 0.454 0.439 0.454 7,611,204 0.4470 -1.56%
2016-02-11 0 0.640 0.630 0.640 0.620 0.650 4,267,500 2,695,765 0.6317 0.454 0.446 0.454 0.439 0.461 6,021,656 0.4477 -3.03%
2016-02-05 0 0.660 0.650 0.660 0.650 0.680 3,694,000 2,439,560 0.6604 0.468 0.461 0.468 0.461 0.482 5,212,419 0.4680 4.76%
2016-02-04 0 0.630 0.630 0.650 0.630 0.650 1,976,000 1,258,340 0.6368 0.446 0.446 0.461 0.446 0.461 2,788,235 0.4513 0.00%
2016-02-03 0 0.630 0.630 0.640 0.620 0.640 1,724,000 1,085,310 0.6295 0.446 0.446 0.454 0.439 0.454 2,432,650 0.4461 -1.56%
2016-02-02 0 0.640 0.630 0.640 0.630 0.640 4,742,000 3,023,180 0.6375 0.454 0.446 0.454 0.446 0.454 6,691,199 0.4518 1.59%
2016-02-01 0 0.630 0.630 0.640 0.630 0.660 3,714,000 2,350,600 0.6329 0.446 0.446 0.454 0.446 0.468 5,240,640 0.4485 -3.08%
2016-01-29 0 0.650 0.640 0.650 0.620 0.650 6,088,000 3,868,970 0.6355 0.461 0.454 0.461 0.439 0.461 8,590,472 0.4504 3.17%
2016-01-28 0 0.630 0.630 0.640 0.630 0.650 6,754,705 4,310,235 0.6381 0.446 0.446 0.454 0.446 0.461 9,531,226 0.4522 -3.08%
2016-01-27 0 0.650 0.650 0.660 0.630 0.660 8,296,000 5,394,820 0.6503 0.461 0.461 0.468 0.446 0.468 11,706,071 0.4609 1.56%
2016-01-26 0 0.640 0.620 0.640 0.620 0.650 8,548,000 5,447,460 0.6373 0.454 0.439 0.454 0.439 0.461 12,061,655 0.4516 1.59%
2016-01-25 0 0.630 0.620 0.630 0.620 0.630 1,102,000 689,380 0.6256 0.446 0.439 0.446 0.439 0.446 1,554,977 0.4433 1.61%
2016-01-22 0 0.620 0.610 0.620 0.600 0.630 10,380,000 6,373,740 0.6140 0.439 0.432 0.439 0.425 0.446 14,646,699 0.4352 3.33%
2016-01-21 0 0.600 0.600 0.610 0.600 0.630 6,280,000 3,812,670 0.6071 0.425 0.425 0.432 0.425 0.446 8,861,394 0.4303 -1.64%
2016-01-20 0 0.610 0.610 0.620 0.610 0.640 10,728,098 6,618,995 0.6170 0.432 0.432 0.439 0.432 0.454 15,137,883 0.4372 -3.17%
2016-01-19 0 0.630 0.630 0.640 0.600 0.640 6,958,000 4,347,080 0.6248 0.446 0.446 0.454 0.425 0.454 9,818,086 0.4428 5.00%
2016-01-18 0 0.600 0.600 0.610 0.590 0.620 6,664,000 4,043,578 0.6068 0.425 0.425 0.432 0.418 0.439 9,403,237 0.4300 -3.23%
2016-01-15 0 0.620 0.610 0.630 0.600 0.650 14,572,000 9,250,800 0.6348 0.439 0.432 0.446 0.425 0.461 20,561,820 0.4499 -3.12%
2016-01-14 0 0.640 0.640 0.650 0.600 0.660 16,912,000 10,483,740 0.6199 0.454 0.454 0.461 0.425 0.468 23,863,677 0.4393 0.00%
2016-01-13 0 0.640 0.640 0.650 0.630 0.720 24,583,416 16,521,428 0.6721 0.454 0.454 0.461 0.446 0.510 34,688,429 0.4763 -11.11%
2016-01-12 0 0.720 0.720 0.730 0.720 0.740 1,716,888 1,240,512 0.7225 0.510 0.510 0.517 0.510 0.524 2,422,615 0.5121 -1.37%
2016-01-11 0 0.730 0.730 0.740 0.730 0.750 2,014,000 1,483,180 0.7364 0.517 0.517 0.524 0.517 0.532 2,841,855 0.5219 -2.67%
2016-01-08 0 0.750 0.750 0.760 0.750 0.770 3,022,000 2,301,360 0.7615 0.532 0.532 0.539 0.532 0.546 4,264,193 0.5397 -2.60%
2016-01-07 0 0.770 0.770 0.780 0.770 0.790 3,704,000 2,893,160 0.7811 0.546 0.546 0.553 0.546 0.560 5,226,529 0.5536 -3.75%
2016-01-06 0 0.800 0.790 0.800 0.790 0.800 606,000 482,940 0.7969 0.567 0.560 0.567 0.560 0.567 855,096 0.5648 1.27%
2016-01-05 0 0.790 0.790 0.810 0.790 0.810 3,670,000 2,940,520 0.8012 0.560 0.560 0.574 0.560 0.574 5,178,553 0.5678 -1.25%
2016-01-04 0 0.800 0.800 0.810 0.800 0.830 1,634,000 1,322,140 0.8091 0.567 0.567 0.574 0.567 0.588 2,305,656 0.5734 -2.44%
2015-12-31 0 0.820 0.820 0.830 0.820 0.830 578,000 476,500 0.8244 0.581 0.581 0.588 0.581 0.588 815,587 0.5842 0.00%
2015-12-30 0 0.820 0.820 0.830 0.810 0.830 1,680,000 1,380,180 0.8215 0.581 0.581 0.588 0.574 0.588 2,370,564 0.5822 1.23%
2015-12-29 0 0.810 0.810 0.820 0.810 0.830 1,378,000 1,127,960 0.8185 0.574 0.574 0.581 0.574 0.588 1,944,427 0.5801 -1.22%
2015-12-28 0 0.820 0.820 0.830 0.810 0.830 3,744,404 3,082,971 0.8234 0.581 0.581 0.588 0.574 0.588 5,283,541 0.5835 0.00%
2015-12-24 0 0.820 0.820 0.830 0.810 0.830 2,480,404 2,043,071 0.8237 0.581 0.581 0.588 0.574 0.588 3,499,974 0.5837 1.23%
2015-12-23 0 0.810 0.810 0.820 0.810 0.830 2,650,000 2,177,030 0.8215 0.574 0.574 0.581 0.574 0.588 3,739,282 0.5822 -2.41%
2015-12-22 0 0.830 0.820 0.830 0.800 0.830 2,947,476 2,418,189 0.8204 0.588 0.581 0.588 0.567 0.588 4,159,036 0.5814 2.47%
2015-12-21 0 0.810 0.810 0.820 0.810 0.830 2,142,000 1,746,560 0.8154 0.574 0.574 0.581 0.574 0.588 3,022,469 0.5779 -2.41%
2015-12-18 0 0.830 0.830 0.840 0.820 0.840 2,829,491 2,350,365 0.8307 0.588 0.588 0.595 0.581 0.595 3,992,553 0.5887 -2.35%
2015-12-17 0 0.850 0.840 0.850 0.820 0.850 4,430,000 3,707,820 0.8370 0.602 0.595 0.602 0.581 0.602 6,250,951 0.5932 3.66%
2015-12-16 0 0.820 0.820 0.830 0.820 0.840 3,419,510 2,816,788 0.8237 0.581 0.581 0.588 0.581 0.595 4,825,100 0.5838 0.00%
2015-12-15 0 0.820 0.820 0.840 0.810 0.840 2,534,000 2,078,600 0.8203 0.581 0.581 0.595 0.574 0.595 3,575,601 0.5813 0.00%
2015-12-14 0 0.820 0.810 0.820 0.810 0.820 952,548 773,629 0.8122 0.581 0.574 0.581 0.574 0.581 1,344,093 0.5756 -1.20%
2015-12-11 0 0.830 0.830 0.840 0.820 0.840 2,765,671 2,290,136 0.8281 0.588 0.588 0.595 0.581 0.595 3,902,500 0.5868 0.00%
2015-12-10 0 0.830 0.830 0.840 0.820 0.840 2,032,000 1,691,900 0.8326 0.588 0.588 0.595 0.581 0.595 2,867,254 0.5901 0.00%
2015-12-09 0 0.830 0.830 0.840 0.810 0.840 5,225,755 4,308,144 0.8244 0.588 0.588 0.595 0.574 0.595 7,373,802 0.5843 1.22%
2015-12-08 0 0.820 0.820 0.840 0.820 0.830 2,650,000 2,183,640 0.8240 0.581 0.581 0.595 0.581 0.588 3,739,282 0.5840 0.00%
2015-12-07 0 0.820 0.820 0.830 0.810 0.830 4,198,000 3,444,040 0.8204 0.581 0.581 0.588 0.574 0.588 5,923,588 0.5814 0.00%
2015-12-04 0 0.820 0.820 0.830 0.810 0.830 8,997,000 7,402,290 0.8228 0.581 0.581 0.588 0.574 0.588 12,695,217 0.5831 0.00%
2015-12-03 0 0.820 0.820 0.830 0.810 0.840 8,500,942 7,008,125 0.8244 0.581 0.581 0.588 0.574 0.595 11,995,254 0.5842 -2.38%
2015-12-02 0 0.840 0.840 0.850 0.830 0.880 7,188,000 6,099,800 0.8486 0.595 0.595 0.602 0.588 0.624 10,142,627 0.6014 -1.18%
2015-12-01 0 0.850 0.850 0.860 0.840 0.880 5,044,000 4,316,460 0.8558 0.602 0.602 0.609 0.595 0.624 7,117,336 0.6065 1.19%
2015-11-30 0 0.840 0.840 0.850 0.840 0.860 2,292,000 1,932,360 0.8431 0.595 0.595 0.602 0.595 0.609 3,234,127 0.5975 -1.18%
2015-11-27 0 0.850 0.850 0.860 0.840 0.860 6,936,000 5,905,940 0.8515 0.602 0.602 0.609 0.595 0.609 9,787,043 0.6034 1.19%
2015-11-26 0 0.840 0.840 0.850 0.840 0.860 8,776,000 7,453,130 0.8493 0.595 0.595 0.602 0.595 0.609 12,383,375 0.6019 0.00%
2015-11-25 0 0.840 0.830 0.850 0.830 0.850 11,336,000 9,533,200 0.8410 0.595 0.588 0.602 0.588 0.602 15,995,663 0.5960 0.00%
2015-11-24 0 0.840 0.830 0.840 0.830 0.890 12,530,000 10,624,360 0.8479 0.595 0.588 0.595 0.588 0.631 17,680,456 0.6009 -3.45%
2015-11-23 0 0.870 0.870 0.880 0.870 0.900 6,636,000 5,873,100 0.8850 0.617 0.617 0.624 0.617 0.638 9,363,728 0.6272 -3.33%
2015-11-20 0 0.900 0.900 0.910 0.890 0.910 5,516,000 4,979,360 0.9027 0.638 0.638 0.645 0.631 0.645 7,783,352 0.6397 -1.10%
2015-11-19 0 0.910 0.890 0.910 0.890 0.910 7,164,828 6,480,010 0.9044 0.645 0.631 0.645 0.631 0.645 10,109,930 0.6410 0.00%
2015-11-18 0 0.910 0.900 0.910 0.890 0.930 3,792,000 3,426,580 0.9036 0.645 0.638 0.645 0.631 0.659 5,350,702 0.6404 -2.15%
2015-11-17 0 0.930 0.920 0.930 0.910 0.940 3,340,000 3,085,440 0.9238 0.659 0.652 0.659 0.645 0.666 4,712,907 0.6547 2.20%
2015-11-16 0 0.910 0.900 0.910 0.890 0.910 2,874,000 2,595,540 0.9031 0.645 0.638 0.645 0.631 0.645 4,055,358 0.6400 0.00%
2015-11-13 0 0.910 0.910 0.930 0.900 0.930 2,738,000 2,506,560 0.9155 0.645 0.645 0.659 0.638 0.659 3,863,455 0.6488 0.00%
2015-11-12 0 0.910 0.910 0.920 0.910 0.930 5,718,000 5,221,460 0.9132 0.645 0.645 0.652 0.645 0.659 8,068,384 0.6472 -1.09%
2015-11-11 0 0.920 0.920 0.930 0.910 0.940 1,692,000 1,562,640 0.9235 0.652 0.652 0.659 0.645 0.666 2,387,497 0.6545 -2.13%
2015-11-10 0 0.940 0.930 0.940 0.920 0.940 5,216,500 4,817,120 0.9234 0.666 0.659 0.666 0.652 0.666 7,360,742 0.6544 0.00%
2015-11-09 0 0.940 0.930 0.940 0.930 0.950 2,770,000 2,597,800 0.9378 0.666 0.659 0.666 0.659 0.673 3,908,608 0.6646 0.00%
2015-11-06 0 0.940 0.940 0.950 0.930 0.950 2,036,000 1,915,760 0.9409 0.666 0.666 0.673 0.659 0.673 2,872,898 0.6668 0.00%
2015-11-05 0 0.940 0.940 0.950 0.920 0.960 4,840,000 4,533,550 0.9367 0.666 0.666 0.673 0.652 0.680 6,829,482 0.6638 -2.08%
2015-11-04 0 0.960 0.950 0.960 0.940 0.970 4,068,000 3,883,600 0.9547 0.680 0.673 0.680 0.666 0.687 5,740,151 0.6766 2.13%
2015-11-03 0 0.940 0.930 0.950 0.930 0.950 2,162,000 2,028,840 0.9384 0.666 0.659 0.673 0.659 0.673 3,050,690 0.6650 1.08%
2015-11-02 0 0.930 0.930 0.940 0.920 0.950 2,748,000 2,545,900 0.9265 0.659 0.659 0.666 0.652 0.673 3,877,565 0.6566 0.00%
2015-10-30 0 0.930 0.920 0.930 0.920 0.940 4,530,000 4,198,540 0.9268 0.659 0.652 0.659 0.652 0.666 6,392,056 0.6568 -1.06%
2015-10-29 0 0.940 0.940 0.950 0.930 0.970 4,108,000 3,851,280 0.9375 0.666 0.666 0.673 0.659 0.687 5,796,593 0.6644 0.00%
2015-10-28 0 0.940 0.940 0.950 0.920 0.950 3,592,000 3,362,700 0.9362 0.666 0.666 0.673 0.652 0.673 5,068,492 0.6635 -1.05%
2015-10-27 0 0.950 0.940 0.950 0.930 0.950 2,354,000 2,220,280 0.9432 0.673 0.666 0.673 0.659 0.673 3,321,612 0.6684 -1.04%
2015-10-26 0 0.960 0.960 0.970 0.950 0.980 1,640,000 1,577,520 0.9619 0.680 0.680 0.687 0.673 0.695 2,314,122 0.6817 -1.03%
2015-10-23 0 0.970 0.970 0.980 0.960 0.980 2,236,000 2,171,480 0.9711 0.687 0.687 0.695 0.680 0.695 3,155,108 0.6882 1.04%
2015-10-22 0 0.960 0.950 0.960 0.940 0.960 2,886,000 2,741,190 0.9498 0.680 0.673 0.680 0.666 0.680 4,072,290 0.6731 1.05%
2015-10-20 0 0.950 0.950 0.960 0.940 0.980 4,072,000 3,898,580 0.9574 0.673 0.673 0.680 0.666 0.695 5,745,796 0.6785 -1.04%
2015-10-19 0 0.960 0.960 0.970 0.960 0.990 3,664,000 3,570,836 0.9746 0.680 0.680 0.687 0.680 0.702 5,170,087 0.6907 -2.04%
2015-10-16 0 0.980 0.970 0.980 0.930 1.000 35,522,000 34,574,966 0.9733 0.695 0.687 0.695 0.659 0.709 50,123,318 0.6898 3.16%
2015-10-15 0 0.950 0.940 0.950 0.920 0.950 7,643,970 7,155,033 0.9360 0.673 0.666 0.673 0.652 0.673 10,786,024 0.6634 4.40%
2015-10-14 0 0.910 0.910 0.920 0.890 0.920 5,248,000 4,754,040 0.9059 0.645 0.645 0.652 0.631 0.652 7,405,190 0.6420 -1.09%
2015-10-13 0 0.920 0.920 0.930 0.910 0.930 1,734,000 1,599,620 0.9225 0.652 0.652 0.659 0.645 0.659 2,446,761 0.6538 -1.08%
2015-10-12 0 0.930 0.920 0.940 0.920 0.950 6,380,000 5,941,040 0.9312 0.659 0.652 0.666 0.652 0.673 9,002,499 0.6599 -1.06%
2015-10-09 0 0.940 0.930 0.940 0.890 0.940 12,022,000 11,052,460 0.9194 0.666 0.659 0.666 0.631 0.666 16,963,643 0.6515 5.62%
2015-10-08 0 0.890 0.880 0.890 0.880 0.920 6,688,241 5,961,847 0.8914 0.631 0.624 0.631 0.624 0.652 9,437,442 0.6317 -0.34%
2015-10-07 0 0.910 0.910 0.920 0.900 0.920 3,674,255 3,342,344 0.9097 0.633 0.633 0.640 0.626 0.640 5,283,256 0.6326 1.11%
2015-10-06 0 0.900 0.900 0.910 0.890 0.910 6,761,755 6,097,011 0.9017 0.626 0.626 0.633 0.619 0.633 9,722,809 0.6271 0.00%
2015-10-05 0 0.900 0.890 0.900 0.880 0.900 6,642,000 5,928,340 0.8926 0.626 0.619 0.626 0.612 0.626 9,550,612 0.6207 2.27%
2015-10-02 0 0.880 0.880 0.890 0.860 0.890 2,840,267 2,499,786 0.8801 0.612 0.612 0.619 0.598 0.619 4,084,054 0.6121 2.33%
2015-09-30 0 0.860 0.850 0.860 0.850 0.870 4,209,021 3,609,647 0.8576 0.598 0.591 0.598 0.591 0.605 6,052,202 0.5964 1.18%
2015-09-29 0 0.850 0.850 0.860 0.850 0.860 3,592,000 3,068,620 0.8543 0.591 0.591 0.598 0.591 0.598 5,164,980 0.5941 -3.41%
2015-09-25 0 0.880 0.870 0.890 0.860 0.890 5,410,362 4,716,234 0.8717 0.612 0.605 0.619 0.598 0.619 7,779,625 0.6062 2.33%
2015-09-24 0 0.860 0.860 0.870 0.850 0.870 2,359,669 2,026,967 0.8590 0.598 0.598 0.605 0.591 0.605 3,392,997 0.5974 0.00%
2015-09-23 0 0.860 0.860 0.870 0.820 0.870 15,229,698 12,991,982 0.8531 0.598 0.598 0.605 0.570 0.605 21,898,967 0.5933 -2.27%
2015-09-22 0 0.880 0.870 0.880 0.850 0.890 7,706,000 6,770,800 0.8786 0.612 0.605 0.612 0.591 0.619 11,080,551 0.6111 2.33%
2015-09-21 0 0.860 0.850 0.860 0.840 0.860 8,158,000 6,893,080 0.8449 0.598 0.591 0.598 0.584 0.598 11,730,487 0.5876 0.00%
2015-09-18 0 0.860 0.860 0.870 0.860 0.880 6,250,175 5,402,550 0.8644 0.598 0.598 0.605 0.598 0.612 8,987,202 0.6011 0.00%
2015-09-17 0 0.860 0.860 0.870 0.850 0.880 7,283,200 6,332,696 0.8695 0.598 0.598 0.605 0.591 0.612 10,472,601 0.6047 -1.15%
2015-09-16 0 0.870 0.860 0.870 0.850 0.890 12,072,000 10,437,880 0.8646 0.605 0.598 0.605 0.591 0.619 17,358,475 0.6013 3.57%
2015-09-15 0 0.840 0.840 0.850 0.830 0.860 6,754,000 5,675,960 0.8404 0.584 0.584 0.591 0.577 0.598 9,711,658 0.5844 -1.18%
2015-09-14 0 0.850 0.830 0.850 0.830 0.860 7,642,000 6,372,740 0.8339 0.591 0.577 0.591 0.577 0.598 10,988,524 0.5799 0.00%
2015-09-11 0 0.850 0.850 0.860 0.840 0.880 4,452,000 3,824,460 0.8590 0.591 0.591 0.598 0.584 0.612 6,401,585 0.5974 -1.16%
2015-09-10 0 0.860 0.860 0.870 0.850 0.870 1,592,116 1,367,039 0.8586 0.598 0.598 0.605 0.591 0.605 2,289,323 0.5971 -2.27%
2015-09-09 0 0.880 0.870 0.880 0.830 0.880 6,488,669 5,611,698 0.8648 0.612 0.605 0.612 0.577 0.612 9,330,136 0.6015 3.53%
2015-09-08 0 0.850 0.840 0.850 0.810 0.850 5,388,000 4,484,100 0.8322 0.591 0.584 0.591 0.563 0.591 7,747,470 0.5788 4.94%
2015-09-07 0 0.810 0.800 0.810 0.800 0.830 2,638,000 2,158,720 0.8183 0.563 0.556 0.563 0.556 0.577 3,793,212 0.5691 -2.41%
2015-09-04 0 0.830 0.810 0.840 0.810 0.850 9,428,176 7,788,387 0.8261 0.577 0.563 0.584 0.563 0.591 13,556,888 0.5745 0.00%
2015-09-02 0 0.830 0.830 0.840 0.800 0.850 10,548,000 8,754,500 0.8300 0.577 0.577 0.584 0.556 0.591 15,167,097 0.5772 0.00%
2015-09-01 0 0.830 0.820 0.830 0.810 0.840 4,850,000 4,009,790 0.8268 0.577 0.570 0.577 0.563 0.584 6,973,874 0.5750 0.00%
2015-08-31 0 0.830 0.840 0.850 0.820 0.870 3,930,000 3,277,600 0.8340 0.577 0.584 0.591 0.570 0.605 5,650,994 0.5800 -3.49%
2015-08-28 0 0.860 0.850 0.860 0.840 0.890 6,545,338 5,609,660 0.8570 0.598 0.591 0.598 0.584 0.619 9,411,621 0.5960 -1.15%
2015-08-27 0 0.870 0.860 0.870 0.800 0.880 29,629,338 24,385,577 0.8230 0.605 0.598 0.605 0.556 0.612 42,604,383 0.5724 10.13%
2015-08-26 0 0.790 0.780 0.790 0.770 0.830 37,831,669 30,309,611 0.8012 0.549 0.542 0.549 0.535 0.577 54,398,614 0.5572 -3.66%
2015-08-25 0 0.820 0.820 0.830 0.800 0.920 30,489,338 25,134,300 0.8244 0.570 0.570 0.577 0.556 0.640 43,840,988 0.5733 0.00%
2015-08-24 0 0.820 0.810 0.820 0.810 0.860 23,518,345 19,425,672 0.8260 0.570 0.563 0.570 0.563 0.598 33,817,312 0.5744 -6.82%
2015-08-21 0 0.880 0.870 0.880 0.860 0.900 17,659,676 15,506,091 0.8781 0.612 0.605 0.612 0.598 0.626 25,393,062 0.6106 -3.30%
2015-08-20 0 0.910 0.900 0.910 0.890 0.920 18,200,000 16,384,240 0.9002 0.633 0.626 0.633 0.619 0.640 26,170,000 0.6261 -1.09%
2015-08-19 0 0.920 0.910 0.920 0.910 0.960 12,965,933 12,061,390 0.9302 0.640 0.633 0.640 0.633 0.668 18,643,872 0.6469 -6.12%
2015-08-18 0 0.980 0.970 0.980 0.920 1.000 23,803,168 22,745,177 0.9556 0.682 0.675 0.682 0.640 0.695 34,226,863 0.6645 -2.00%
2015-08-17 0 1.000 0.980 1.000 0.970 1.030 11,292,000 11,195,980 0.9915 0.695 0.682 0.695 0.675 0.716 16,236,903 0.6895 -0.99%
2015-08-14 0 1.010 1.010 1.020 1.000 1.040 21,692,000 21,875,234 1.0084 0.702 0.702 0.709 0.695 0.723 31,191,189 0.7013 -0.98%
2015-08-13 0 1.020 1.000 1.010 1.000 1.040 25,030,576 25,480,118 1.0180 0.709 0.695 0.702 0.695 0.723 35,991,768 0.7079 -0.97%
2015-08-12 0 1.030 1.030 1.040 1.010 1.050 28,754,297 29,387,581 1.0220 0.716 0.716 0.723 0.702 0.730 41,346,151 0.7108 -2.83%
2015-08-11 0 1.060 1.040 1.050 1.040 1.070 11,092,000 11,714,420 1.0561 0.737 0.723 0.730 0.723 0.744 15,949,321 0.7345 1.92%
2015-08-10 0 1.040 1.030 1.040 1.020 1.050 7,966,000 8,246,360 1.0352 0.723 0.716 0.723 0.709 0.730 11,454,408 0.7199 0.00%
2015-08-07 0 1.040 1.030 1.040 1.020 1.050 12,873,697 13,288,864 1.0322 0.723 0.716 0.723 0.709 0.730 18,511,244 0.7179 -1.89%
2015-08-06 0 1.060 1.050 1.060 1.010 1.060 18,974,000 19,642,620 1.0352 0.737 0.730 0.737 0.702 0.737 27,282,944 0.7200 1.92%
2015-08-05 0 1.040 1.030 1.040 1.030 1.060 3,614,400 3,769,724 1.0430 0.723 0.716 0.723 0.716 0.737 5,197,189 0.7253 1.96%
2015-08-04 0 1.020 1.020 1.030 1.010 1.040 3,784,000 3,877,580 1.0247 0.709 0.709 0.716 0.702 0.723 5,441,059 0.7127 -1.92%
2015-08-03 0 1.040 1.030 1.050 1.030 1.070 9,481,338 9,891,524 1.0433 0.723 0.716 0.730 0.716 0.744 13,633,330 0.7255 -3.70%
2015-07-31 0 1.080 1.070 1.080 1.060 1.100 6,602,669 7,116,676 1.0778 0.751 0.744 0.751 0.737 0.765 9,494,058 0.7496 0.93%
2015-07-30 0 1.070 1.060 1.070 1.060 1.100 7,478,000 8,064,520 1.0784 0.744 0.737 0.744 0.737 0.765 10,752,707 0.7500 -1.83%
2015-07-29 0 1.090 1.080 1.090 1.070 1.110 10,525,669 11,423,469 1.0853 0.758 0.751 0.758 0.744 0.772 15,134,987 0.7548 0.93%
2015-07-28 0 1.080 1.070 1.090 1.010 1.120 9,288,568 9,955,233 1.0718 0.751 0.744 0.758 0.702 0.779 13,356,144 0.7454 2.86%
2015-07-27 0 1.050 1.050 1.060 1.030 1.140 35,484,000 38,080,080 1.0732 0.730 0.730 0.737 0.716 0.793 51,022,872 0.7463 -8.70%
2015-07-24 0 1.150 1.150 1.160 1.130 1.170 16,998,000 19,649,480 1.1560 0.800 0.800 0.807 0.786 0.814 24,441,630 0.8039 -0.86%
2015-07-23 0 1.160 1.150 1.160 1.140 1.180 13,532,000 15,648,280 1.1564 0.807 0.800 0.807 0.793 0.821 19,457,826 0.8042 -0.85%
2015-07-22 0 1.170 1.160 1.170 1.120 1.170 25,141,434 28,719,244 1.1423 0.814 0.807 0.814 0.779 0.814 36,151,172 0.7944 1.74%
2015-07-21 0 1.150 1.150 1.160 1.070 1.190 49,032,434 56,600,334 1.1543 0.800 0.800 0.807 0.744 0.828 70,504,329 0.8028 7.48%
2015-07-20 0 1.070 1.060 1.070 1.060 1.080 9,944,000 10,607,380 1.0667 0.744 0.737 0.744 0.737 0.751 14,298,598 0.7418 -0.93%
2015-07-17 0 1.080 1.070 1.080 1.030 1.080 25,464,000 27,072,236 1.0632 0.751 0.744 0.751 0.716 0.751 36,614,993 0.7394 4.85%
2015-07-16 0 1.030 1.030 1.040 0.990 1.040 22,554,717 23,066,187 1.0227 0.716 0.716 0.723 0.688 0.723 32,431,700 0.7112 1.98%
2015-07-15 0 1.010 1.010 1.020 0.990 1.070 32,282,000 33,428,880 1.0355 0.702 0.702 0.709 0.688 0.744 46,418,678 0.7202 -3.81%
2015-07-14 0 1.050 1.050 1.060 1.050 1.110 36,876,000 39,376,296 1.0678 0.730 0.730 0.737 0.730 0.772 53,024,446 0.7426 -2.78%
2015-07-13 0 1.080 1.080 1.090 0.970 1.090 57,966,318 60,158,935 1.0378 0.751 0.751 0.758 0.675 0.758 83,350,469 0.7218 9.09%
2015-07-10 0 0.990 0.990 1.000 0.970 1.050 41,278,001 41,584,361 1.0074 0.688 0.688 0.695 0.675 0.730 59,354,136 0.7006 -1.00%
2015-07-09 0 1.000 1.000 1.010 0.790 1.010 69,125,832 63,643,176 0.9207 0.695 0.695 0.702 0.549 0.702 99,396,869 0.6403 23.46%
2015-07-08 0 0.810 0.810 0.820 0.750 0.880 120,276,000 96,947,240 0.8060 0.563 0.563 0.570 0.522 0.612 172,946,314 0.5606 -8.99%
2015-07-07 0 0.890 0.880 0.900 0.860 1.000 102,732,000 95,634,290 0.9309 0.619 0.612 0.626 0.598 0.695 147,719,584 0.6474 -7.29%
2015-07-06 0 0.960 0.960 0.970 0.930 1.140 83,190,000 81,816,720 0.9835 0.668 0.668 0.675 0.647 0.793 119,619,906 0.6840 -13.51%
2015-07-03 0 1.110 1.110 1.120 1.090 1.220 44,516,000 50,067,180 1.1247 0.772 0.772 0.779 0.758 0.848 64,010,094 0.7822 -7.50%
2015-07-02 0 1.200 1.190 1.200 1.180 1.250 36,878,000 44,855,620 1.2163 0.835 0.828 0.835 0.821 0.869 53,027,322 0.8459 0.00%
2015-06-30 0 1.200 1.190 1.200 1.130 1.210 29,946,978 35,289,523 1.1784 0.835 0.828 0.835 0.786 0.841 43,061,122 0.8195 5.26%
2015-06-29 0 1.140 1.130 1.140 1.130 1.230 51,262,000 59,503,920 1.1608 0.793 0.786 0.793 0.786 0.855 73,710,249 0.8073 -8.06%
2015-06-26 0 1.240 1.230 1.240 1.220 1.280 26,310,000 32,671,520 1.2418 0.862 0.855 0.862 0.848 0.890 37,831,467 0.8636 -2.36%
2015-06-25 0 1.270 1.260 1.280 1.250 1.300 29,446,000 37,607,760 1.2772 0.883 0.876 0.890 0.869 0.904 42,340,759 0.8882 -0.78%
2015-06-24 0 1.280 1.270 1.280 1.230 1.300 65,462,519 83,682,049 1.2783 0.890 0.883 0.890 0.855 0.904 94,129,347 0.8890 1.35%
2015-06-23 0 1.320 1.310 1.320 1.280 1.350 91,128,000 119,925,570 1.3160 0.878 0.872 0.878 0.852 0.898 136,958,547 0.8756 3.13%
2015-06-22 0 1.280 1.270 1.280 1.260 1.300 29,818,000 38,041,890 1.2758 0.852 0.845 0.852 0.838 0.865 44,814,217 0.8489 -0.78%
2015-06-19 0 1.290 1.270 1.280 1.250 1.310 49,081,371 63,026,321 1.2841 0.858 0.845 0.852 0.832 0.872 73,765,618 0.8544 0.78%
2015-06-18 0 1.280 1.280 1.290 1.280 1.310 23,473,838 30,328,431 1.2920 0.852 0.852 0.858 0.852 0.872 35,279,417 0.8597 -1.54%
2015-06-17 0 1.300 1.290 1.300 1.280 1.310 42,365,981 55,037,335 1.2991 0.865 0.858 0.865 0.852 0.872 63,672,891 0.8644 1.56%
2015-06-16 0 1.280 1.270 1.290 1.270 1.380 112,312,004 149,111,745 1.3277 0.852 0.845 0.858 0.845 0.918 168,796,516 0.8834 -0.78%
2015-06-15 0 1.290 1.280 1.290 1.260 1.300 37,120,000 47,757,980 1.2866 0.858 0.852 0.858 0.838 0.865 55,788,575 0.8561 -1.53%
2015-06-12 0 1.310 1.300 1.310 1.240 1.320 177,816,000 227,782,280 1.2810 0.872 0.865 0.872 0.825 0.878 267,244,107 0.8523 6.50%
2015-06-11 0 1.230 1.220 1.230 1.210 1.250 27,873,838 34,200,140 1.2270 0.818 0.812 0.818 0.805 0.832 41,892,287 0.8164 1.82%
2015-06-10 0 1.230 1.230 1.240 1.180 1.270 66,717,000 82,226,760 1.2325 0.804 0.804 0.810 0.771 0.830 102,096,767 0.8054 2.50%
2015-06-09 0 1.200 1.200 1.210 1.110 1.320 85,878,000 105,222,560 1.2253 0.784 0.784 0.791 0.725 0.863 131,418,771 0.8007 -5.51%
2015-06-08 0 1.270 1.260 1.270 1.240 1.290 41,834,000 52,729,580 1.2604 0.830 0.823 0.830 0.810 0.843 64,018,408 0.8237 0.00%
2015-06-05 0 1.270 1.270 1.280 1.240 1.340 42,358,000 54,280,700 1.2815 0.830 0.830 0.836 0.810 0.876 64,820,283 0.8374 -3.79%
2015-06-04 0 1.320 1.320 1.330 1.280 1.380 100,647,888 133,472,771 1.3261 0.863 0.863 0.869 0.836 0.902 154,021,073 0.8666 -4.35%
2015-06-03 0 1.380 1.370 1.380 1.260 1.440 323,409,981 441,962,873 1.3666 0.902 0.895 0.902 0.823 0.941 494,913,040 0.8930 13.11%
2015-06-02 0 1.220 1.220 1.240 1.220 1.250 23,112,000 28,442,520 1.2306 0.797 0.797 0.810 0.797 0.817 35,368,204 0.8042 -2.40%
2015-06-01 0 1.250 1.240 1.250 1.210 1.260 29,558,010 36,551,280 1.2366 0.817 0.810 0.817 0.791 0.823 45,232,508 0.8081 0.81%
2015-05-29 0 1.240 1.230 1.240 1.180 1.250 64,156,000 78,593,100 1.2250 0.810 0.804 0.810 0.771 0.817 98,177,678 0.8005 1.64%
2015-05-28 0 1.220 1.210 1.220 1.200 1.280 51,278,000 62,876,370 1.2262 0.797 0.791 0.797 0.784 0.836 78,470,525 0.8013 -3.17%
2015-05-27 0 1.260 1.260 1.270 1.230 1.270 44,160,000 55,073,080 1.2471 0.823 0.823 0.830 0.804 0.830 67,577,877 0.8150 0.00%
2015-05-26 0 1.260 1.250 1.260 1.230 1.300 68,042,000 85,536,730 1.2571 0.823 0.817 0.823 0.804 0.850 104,124,409 0.8215 -2.33%
2015-05-22 0 1.290 1.280 1.290 1.250 1.290 34,115,606 43,631,901 1.2789 0.843 0.836 0.843 0.817 0.843 52,206,980 0.8357 1.57%
2015-05-21 0 1.270 1.260 1.270 1.220 1.280 34,757,140 43,474,502 1.2508 0.830 0.823 0.830 0.797 0.836 53,188,717 0.8174 1.60%
2015-05-20 0 1.250 1.240 1.250 1.230 1.300 40,046,486 50,169,467 1.2528 0.817 0.810 0.817 0.804 0.850 61,282,982 0.8187 -3.10%
2015-05-19 0 1.290 1.280 1.300 1.210 1.330 144,832,000 186,882,376 1.2903 0.843 0.836 0.850 0.791 0.869 221,635,848 0.8432 4.88%
2015-05-18 0 1.230 1.220 1.240 1.210 1.250 71,892,248 88,316,912 1.2285 0.804 0.797 0.810 0.791 0.817 110,016,428 0.8028 3.36%
2015-05-15 0 1.190 1.180 1.190 1.160 1.200 48,332,000 57,251,260 1.1845 0.778 0.771 0.778 0.758 0.784 73,962,272 0.7741 2.59%
2015-05-14 0 1.160 1.150 1.160 1.130 1.200 34,366,065 39,943,254 1.1623 0.758 0.751 0.758 0.738 0.784 52,590,256 0.7595 -2.52%
2015-05-13 0 1.190 1.180 1.190 1.160 1.200 20,973,351 24,767,102 1.1809 0.778 0.771 0.778 0.758 0.784 32,095,438 0.7717 0.85%
2015-05-12 0 1.180 1.170 1.180 1.130 1.220 61,726,500 72,089,600 1.1679 0.771 0.765 0.771 0.738 0.797 94,459,824 0.7632 -3.28%
2015-05-11 0 1.220 1.210 1.220 1.180 1.240 24,594,000 29,970,220 1.2186 0.797 0.791 0.797 0.771 0.810 37,636,103 0.7963 0.83%
2015-05-08 0 1.210 1.210 1.220 1.200 1.250 20,532,000 25,062,520 1.2207 0.791 0.791 0.797 0.784 0.817 31,420,040 0.7977 0.83%
2015-05-07 0 1.200 1.200 1.210 1.180 1.250 21,114,000 25,535,898 1.2094 0.784 0.784 0.791 0.771 0.817 32,310,672 0.7903 0.00%
2015-05-06 0 1.200 1.200 1.210 1.200 1.270 37,310,000 45,875,060 1.2296 0.784 0.784 0.791 0.784 0.830 57,095,348 0.8035 -4.00%
2015-05-05 0 1.250 1.240 1.250 1.230 1.320 73,669,300 92,867,019 1.2606 0.817 0.810 0.817 0.804 0.863 112,735,844 0.8238 -6.72%
2015-05-04 0 1.340 1.340 1.350 1.150 1.350 136,947,340 171,491,815 1.2522 0.876 0.876 0.882 0.751 0.882 209,569,984 0.8183 16.52%
2015-04-30 0 1.150 1.140 1.150 1.130 1.190 56,652,000 65,680,620 1.1594 0.751 0.745 0.751 0.738 0.778 86,694,336 0.7576 -3.36%
2015-04-29 0 1.190 1.190 1.200 1.080 1.200 86,672,001 99,686,201 1.1502 0.778 0.778 0.784 0.706 0.784 132,633,827 0.7516 4.39%
2015-04-28 0 1.140 1.140 1.150 1.130 1.200 31,720,838 36,838,378 1.1613 0.745 0.745 0.751 0.738 0.784 48,542,275 0.7589 -0.87%
2015-04-27 0 1.150 1.140 1.150 1.130 1.250 46,935,838 56,091,565 1.1951 0.751 0.745 0.751 0.738 0.817 71,825,731 0.7809 -6.50%
2015-04-24 0 1.230 1.220 1.230 1.200 1.250 43,661,797 53,176,322 1.2179 0.804 0.797 0.804 0.784 0.817 66,815,479 0.7959 0.82%
2015-04-23 0 1.220 1.220 1.230 1.220 1.320 61,168,000 77,753,340 1.2711 0.797 0.797 0.804 0.797 0.863 93,605,153 0.8307 -2.40%
2015-04-22 0 1.250 1.240 1.250 1.180 1.290 96,234,481 120,312,980 1.2502 0.817 0.810 0.817 0.771 0.843 147,267,253 0.8170 10.62%
2015-04-21 0 1.130 1.130 1.140 1.110 1.170 42,291,654 48,010,222 1.1352 0.738 0.738 0.745 0.725 0.765 64,718,754 0.7418 2.73%
2015-04-20 0 1.100 1.100 1.110 1.030 1.200 68,088,000 74,585,580 1.0954 0.719 0.719 0.725 0.673 0.784 104,194,802 0.7158 -3.51%
2015-04-17 0 1.140 1.140 1.150 1.100 1.300 72,244,000 84,931,080 1.1756 0.745 0.745 0.751 0.719 0.850 110,554,713 0.7682 -10.24%
2015-04-16 0 1.270 1.270 1.280 1.270 1.400 41,032,000 53,599,100 1.3063 0.830 0.830 0.836 0.830 0.915 62,791,111 0.8536 -5.22%
2015-04-15 0 1.340 1.340 1.350 1.250 1.400 43,899,000 58,890,750 1.3415 0.876 0.876 0.882 0.817 0.915 67,178,470 0.8766 0.00%
2015-04-14 0 1.340 1.340 1.360 1.280 1.480 111,286,000 154,908,970 1.3920 0.876 0.876 0.889 0.836 0.967 170,300,534 0.9096 -5.63%
2015-04-13 0 1.420 1.400 1.420 1.030 1.450 225,025,900 287,312,418 1.2768 0.928 0.915 0.928 0.673 0.948 344,356,263 0.8343 37.86%
2015-04-10 0 1.030 1.020 1.030 0.980 1.040 96,777,819 97,587,223 1.0084 0.673 0.667 0.673 0.640 0.680 148,098,721 0.6589 5.10%
2015-04-09 0 0.980 0.970 0.980 0.910 1.020 145,451,838 140,691,921 0.9673 0.640 0.634 0.640 0.595 0.667 222,584,384 0.6321 6.52%
2015-04-08 0 0.920 0.910 0.920 0.890 0.930 48,026,000 43,755,920 0.9111 0.601 0.595 0.601 0.582 0.608 73,494,002 0.5954 3.37%
2015-04-02 0 0.890 0.880 0.890 0.870 0.890 1,400,000 1,234,020 0.8814 0.582 0.575 0.582 0.569 0.582 2,142,415 0.5760 2.30%
2015-04-01 0 0.870 0.860 0.870 0.850 0.900 10,430,000 9,082,560 0.8708 0.569 0.562 0.569 0.555 0.588 15,960,989 0.5690 -3.33%
2015-03-31 0 0.900 0.890 0.900 0.890 0.900 2,818,000 2,516,550 0.8930 0.588 0.582 0.588 0.582 0.588 4,312,374 0.5836 0.00%
2015-03-30 0 0.900 0.890 0.900 0.890 0.900 2,244,500 2,003,490 0.8926 0.588 0.582 0.588 0.582 0.588 3,434,750 0.5833 0.00%
2015-03-27 0 0.900 0.890 0.900 0.890 0.900 6,324,000 5,628,380 0.8900 0.588 0.582 0.588 0.582 0.588 9,677,593 0.5816 0.00%
2015-03-26 0 0.900 0.890 0.900 0.880 0.900 1,162,000 1,033,400 0.8893 0.588 0.582 0.588 0.575 0.588 1,778,204 0.5811 0.00%
2015-03-25 0 0.900 0.890 0.900 0.880 0.900 3,128,261 2,790,294 0.8920 0.588 0.582 0.588 0.575 0.588 4,787,166 0.5829 2.27%
2015-03-24 0 0.880 0.880 0.890 0.880 0.890 1,540,000 1,355,340 0.8801 0.575 0.575 0.582 0.575 0.582 2,356,656 0.5751 -1.12%
2015-03-23 0 0.890 0.880 0.890 0.880 0.900 3,803,000 3,372,020 0.8867 0.582 0.575 0.582 0.575 0.588 5,819,716 0.5794 1.14%
2015-03-20 0 0.880 0.880 0.890 0.880 0.890 3,753,507 3,316,400 0.8835 0.575 0.575 0.582 0.575 0.582 5,743,977 0.5774 -2.22%
2015-03-19 0 0.900 0.890 0.900 0.890 0.900 2,804,000 2,501,560 0.8921 0.588 0.582 0.588 0.582 0.588 4,290,950 0.5830 0.00%
2015-03-18 0 0.900 0.900 0.910 0.900 0.910 1,296,000 1,167,520 0.9009 0.588 0.588 0.595 0.588 0.595 1,983,264 0.5887 0.00%
2015-03-17 0 0.900 0.890 0.900 0.890 0.920 6,071,272 5,477,184 0.9021 0.588 0.582 0.588 0.582 0.601 9,290,844 0.5895 0.00%
2015-03-16 0 0.900 0.890 0.900 0.890 0.910 2,310,000 2,057,580 0.8907 0.588 0.582 0.588 0.582 0.595 3,534,984 0.5821 0.00%
2015-03-13 0 0.900 0.890 0.900 0.890 0.910 3,458,000 3,114,860 0.9008 0.588 0.582 0.588 0.582 0.595 5,291,764 0.5886 -1.10%
2015-03-12 0 0.910 0.900 0.910 0.900 0.910 1,190,000 1,071,200 0.9002 0.595 0.588 0.595 0.588 0.595 1,821,052 0.5882 0.00%
2015-03-11 0 0.910 0.900 0.910 0.910 0.920 2,192,000 1,994,540 0.9099 0.595 0.588 0.595 0.595 0.601 3,354,409 0.5946 -1.09%
2015-03-10 0 0.920 0.910 0.920 0.900 0.920 4,608,894 4,193,753 0.9099 0.601 0.595 0.601 0.588 0.601 7,052,973 0.5946 0.00%
2015-03-09 0 0.920 0.900 0.920 0.900 0.920 4,878,000 4,441,080 0.9104 0.601 0.588 0.601 0.588 0.601 7,464,784 0.5949 0.00%
2015-03-06 0 0.920 0.910 0.920 0.910 0.920 1,826,000 1,674,900 0.9173 0.601 0.595 0.601 0.595 0.601 2,794,321 0.5994 -1.08%
2015-03-05 0 0.930 0.920 0.930 0.910 0.940 8,537,272 7,862,682 0.9210 0.608 0.601 0.608 0.595 0.614 13,064,554 0.6018 -1.06%
2015-03-04 0 0.940 0.930 0.940 0.890 0.940 25,987,000 23,817,580 0.9165 0.614 0.608 0.614 0.582 0.614 39,767,805 0.5989 4.44%
2015-03-03 0 0.900 0.900 0.910 0.890 0.910 3,632,000 3,276,250 0.9021 0.588 0.588 0.595 0.582 0.595 5,558,036 0.5895 -1.10%
2015-03-02 0 0.910 0.900 0.910 0.900 0.910 7,754,000 6,989,300 0.9014 0.595 0.588 0.595 0.588 0.595 11,865,916 0.5890 0.00%
2015-02-27 0 0.910 0.900 0.910 0.880 0.910 13,773,000 12,411,600 0.9012 0.595 0.588 0.595 0.575 0.595 21,076,769 0.5889 1.11%
2015-02-26 0 0.900 0.890 0.900 0.880 0.900 5,284,000 4,691,620 0.8879 0.588 0.582 0.588 0.575 0.588 8,086,085 0.5802 1.12%
2015-02-25 0 0.890 0.880 0.890 0.870 0.900 2,188,447 1,932,937 0.8832 0.582 0.575 0.582 0.569 0.588 3,348,972 0.5772 -1.11%
2015-02-24 0 0.900 0.890 0.900 0.880 0.900 5,615,636 4,995,186 0.8895 0.588 0.582 0.588 0.575 0.588 8,593,586 0.5813 1.12%
2015-02-23 0 0.890 0.890 0.900 0.880 0.900 3,860,894 3,434,595 0.8896 0.582 0.582 0.588 0.575 0.588 5,908,311 0.5813 0.00%
2015-02-18 0 0.890 0.880 0.890 0.860 0.900 1,970,000 1,735,010 0.8807 0.582 0.575 0.582 0.562 0.588 3,014,683 0.5755 2.30%
2015-02-17 0 0.870 0.860 0.870 0.860 0.870 1,446,000 1,255,280 0.8681 0.569 0.562 0.569 0.562 0.569 2,212,808 0.5673 1.16%
2015-02-16 0 0.860 0.860 0.870 0.850 0.880 3,306,000 2,846,980 0.8612 0.562 0.562 0.569 0.555 0.575 5,059,159 0.5627 -2.27%
2015-02-13 0 0.880 0.870 0.880 0.860 0.880 1,800,447 1,570,753 0.8724 0.575 0.569 0.575 0.562 0.575 2,755,217 0.5701 1.15%
2015-02-12 0 0.870 0.860 0.870 0.860 0.880 1,388,000 1,206,060 0.8689 0.569 0.562 0.569 0.562 0.575 2,124,051 0.5678 0.00%
2015-02-11 0 0.870 0.870 0.880 0.860 0.880 1,222,000 1,061,620 0.8688 0.569 0.569 0.575 0.562 0.575 1,870,022 0.5677 -1.14%
2015-02-10 0 0.880 0.860 0.880 0.850 0.900 2,742,447 2,401,062 0.8755 0.575 0.562 0.575 0.555 0.588 4,196,756 0.5721 -2.22%
2015-02-09 0 0.900 0.890 0.900 0.890 0.900 1,746,000 1,569,920 0.8992 0.588 0.582 0.588 0.582 0.588 2,671,897 0.5876 -1.10%
2015-02-06 0 0.910 0.900 0.910 0.890 0.910 3,610,000 3,249,080 0.9000 0.595 0.588 0.595 0.582 0.595 5,524,369 0.5881 0.00%
2015-02-05 0 0.910 0.900 0.910 0.890 0.930 13,519,000 12,308,810 0.9105 0.595 0.588 0.595 0.582 0.608 20,688,073 0.5950 0.00%
2015-02-04 0 0.910 0.900 0.910 0.870 0.910 20,672,447 18,526,262 0.8962 0.595 0.588 0.595 0.569 0.595 31,634,966 0.5856 3.41%
2015-02-03 0 0.880 0.880 0.890 0.870 0.900 5,896,000 5,217,000 0.8848 0.575 0.575 0.582 0.569 0.588 9,022,626 0.5782 1.15%
2015-02-02 0 0.870 0.870 0.880 0.860 0.880 2,216,000 1,935,720 0.8735 0.569 0.569 0.575 0.562 0.575 3,391,136 0.5708 0.00%
2015-01-30 0 0.870 0.870 0.880 0.870 0.880 7,698,000 6,760,617 0.8782 0.569 0.569 0.575 0.569 0.575 11,780,220 0.5739 -1.14%
2015-01-29 0 0.880 0.880 0.890 0.860 0.900 16,900,000 14,876,500 0.8803 0.575 0.575 0.582 0.562 0.588 25,862,004 0.5752 2.33%
2015-01-28 0 0.860 0.860 0.870 0.850 0.870 3,154,447 2,710,648 0.8593 0.562 0.562 0.569 0.555 0.569 4,827,238 0.5615 -1.15%
2015-01-27 0 0.870 0.860 0.870 0.850 0.870 2,700,000 2,325,200 0.8612 0.569 0.562 0.569 0.555 0.569 4,131,800 0.5628 0.00%
2015-01-26 0 0.870 0.860 0.870 0.860 0.870 2,156,000 1,856,600 0.8611 0.569 0.562 0.569 0.562 0.569 3,299,318 0.5627 0.00%
2015-01-23 0 0.870 0.860 0.870 0.850 0.880 11,368,000 9,845,480 0.8661 0.569 0.562 0.569 0.555 0.575 17,396,406 0.5659 2.35%
2015-01-22 0 0.850 0.850 0.860 0.840 0.860 4,276,000 3,629,760 0.8489 0.555 0.555 0.562 0.549 0.562 6,543,546 0.5547 0.00%
2015-01-21 0 0.850 0.840 0.860 0.820 0.860 6,581,636 5,555,886 0.8441 0.555 0.549 0.562 0.536 0.562 10,071,852 0.5516 3.66%
2015-01-20 0 0.820 0.820 0.830 0.810 0.830 1,896,000 1,550,000 0.8175 0.536 0.536 0.542 0.529 0.542 2,901,441 0.5342 2.50%
2015-01-19 0 0.800 0.800 0.810 0.790 0.820 2,618,500 2,102,970 0.8031 0.523 0.523 0.529 0.516 0.536 4,007,080 0.5248 0.00%
2015-01-16 0 0.800 0.800 0.810 0.800 0.830 3,218,000 2,619,020 0.8139 0.523 0.523 0.529 0.523 0.542 4,924,493 0.5318 -2.44%
2015-01-15 0 0.820 0.820 0.830 0.820 0.850 3,616,000 3,000,320 0.8297 0.536 0.536 0.542 0.536 0.555 5,533,551 0.5422 -3.53%
2015-01-14 0 0.850 0.830 0.850 0.830 0.850 1,046,000 877,040 0.8385 0.555 0.542 0.555 0.542 0.555 1,600,690 0.5479 0.00%
2015-01-13 0 0.850 0.840 0.850 0.820 0.850 2,600,000 2,168,740 0.8341 0.555 0.549 0.555 0.536 0.555 3,978,770 0.5451 2.41%
2015-01-12 0 0.830 0.820 0.830 0.820 0.850 3,186,895 2,644,811 0.8299 0.542 0.536 0.542 0.536 0.555 4,876,893 0.5423 -2.35%
2015-01-09 0 0.850 0.840 0.850 0.820 0.850 1,438,000 1,200,480 0.8348 0.555 0.549 0.555 0.536 0.555 2,200,566 0.5455 1.19%
2015-01-08 0 0.840 0.830 0.840 0.820 0.840 1,336,000 1,108,120 0.8294 0.549 0.542 0.549 0.536 0.549 2,044,476 0.5420 0.00%
2015-01-07 0 0.840 0.830 0.840 0.820 0.850 1,482,000 1,229,480 0.8296 0.549 0.542 0.549 0.536 0.555 2,267,899 0.5421 -1.18%
2015-01-06 0 0.850 0.840 0.850 0.830 0.850 1,682,000 1,408,000 0.8371 0.555 0.549 0.555 0.542 0.555 2,573,958 0.5470 0.00%
2015-01-05 0 0.850 0.840 0.850 0.840 0.850 1,378,000 1,160,900 0.8425 0.555 0.549 0.555 0.549 0.555 2,108,748 0.5505 0.00%
2015-01-02 0 0.850 0.850 0.860 0.830 0.860 3,812,000 3,214,270 0.8432 0.555 0.555 0.562 0.542 0.562 5,833,489 0.5510 -1.16%
2014-12-31 0 0.860 0.850 0.860 0.840 0.870 2,996,000 2,553,380 0.8523 0.562 0.555 0.562 0.549 0.569 4,584,767 0.5569 -1.15%
2014-12-30 0 0.870 0.850 0.870 0.850 0.870 4,066,000 3,499,320 0.8606 0.569 0.555 0.569 0.555 0.569 6,222,184 0.5624 1.16%
2014-12-29 0 0.860 0.850 0.860 0.840 0.860 3,410,000 2,894,580 0.8489 0.562 0.555 0.562 0.549 0.562 5,218,310 0.5547 0.00%
2014-12-24 0 0.860 0.860 0.870 0.850 0.870 1,334,000 1,144,540 0.8580 0.562 0.562 0.569 0.555 0.569 2,041,415 0.5607 0.00%
2014-12-23 0 0.860 0.850 0.860 0.840 0.860 5,648,000 4,808,820 0.8514 0.562 0.555 0.562 0.549 0.562 8,643,113 0.5564 2.38%
2014-12-22 0 0.840 0.830 0.850 0.820 0.850 6,790,000 5,679,740 0.8365 0.549 0.542 0.555 0.536 0.555 10,390,711 0.5466 0.00%
2014-12-19 0 0.840 0.830 0.840 0.800 0.850 8,125,991 6,778,232 0.8341 0.549 0.542 0.549 0.523 0.555 12,435,173 0.5451 2.44%
2014-12-18 0 0.820 0.820 0.830 0.770 0.830 4,988,000 4,003,620 0.8027 0.536 0.536 0.542 0.503 0.542 7,633,117 0.5245 5.13%
2014-12-17 0 0.780 0.770 0.780 0.770 0.790 2,388,000 1,852,800 0.7759 0.510 0.503 0.510 0.503 0.516 3,654,347 0.5070 -1.27%
2014-12-16 0 0.790 0.780 0.790 0.780 0.790 1,916,321 1,496,603 0.7810 0.516 0.510 0.516 0.510 0.516 2,932,539 0.5103 -1.25%
2014-12-15 0 0.800 0.790 0.800 0.780 0.800 1,374,000 1,084,920 0.7896 0.523 0.516 0.523 0.510 0.523 2,102,627 0.5160 1.27%
2014-12-12 0 0.790 0.780 0.800 0.780 0.800 5,044,000 3,969,220 0.7869 0.516 0.510 0.523 0.510 0.523 7,718,814 0.5142 -1.25%
2014-12-11 0 0.800 0.790 0.800 0.760 0.800 3,608,000 2,815,600 0.7804 0.523 0.516 0.523 0.497 0.523 5,521,308 0.5100 3.90%
2014-12-10 0 0.770 0.760 0.770 0.760 0.780 2,106,000 1,605,440 0.7623 0.503 0.497 0.503 0.497 0.510 3,222,804 0.4982 -1.28%
2014-12-09 0 0.780 0.760 0.780 0.760 0.790 2,410,000 1,864,160 0.7735 0.510 0.497 0.510 0.497 0.516 3,688,014 0.5055 -1.27%
2014-12-08 0 0.790 0.790 0.800 0.790 0.800 1,438,000 1,140,420 0.7931 0.516 0.516 0.523 0.516 0.523 2,200,566 0.5182 0.00%
2014-12-05 0 0.790 0.790 0.800 0.780 0.800 1,254,000 992,140 0.7912 0.516 0.516 0.523 0.510 0.523 1,918,991 0.5170 -1.25%
2014-12-04 0 0.800 0.780 0.800 0.780 0.800 2,722,000 2,131,300 0.7830 0.523 0.510 0.523 0.510 0.523 4,165,466 0.5117 0.00%
2014-12-03 0 0.800 0.790 0.800 0.790 0.810 1,190,000 951,180 0.7993 0.523 0.516 0.523 0.516 0.529 1,821,052 0.5223 0.00%
2014-12-02 0 0.800 0.790 0.800 0.790 0.810 1,324,000 1,059,180 0.8000 0.523 0.516 0.523 0.516 0.529 2,026,112 0.5228 -1.23%
2014-12-01 0 0.810 0.800 0.820 0.800 0.820 1,846,292 1,496,216 0.8104 0.529 0.523 0.536 0.523 0.536 2,825,373 0.5296 -1.22%
2014-11-28 0 0.820 0.800 0.810 0.800 0.820 1,444,000 1,173,820 0.8129 0.536 0.523 0.529 0.523 0.536 2,209,748 0.5312 0.00%
2014-11-27 0 0.820 0.800 0.820 0.800 0.820 3,846,000 3,090,820 0.8036 0.536 0.523 0.536 0.523 0.536 5,885,519 0.5252 0.00%
2014-11-26 0 0.820 0.810 0.820 0.750 0.820 5,140,000 4,037,650 0.7855 0.536 0.529 0.536 0.490 0.536 7,865,722 0.5133 0.00%
2014-11-25 0 0.820 0.810 0.820 0.800 0.870 17,492,000 14,440,320 0.8255 0.536 0.529 0.536 0.523 0.569 26,767,940 0.5395 -5.75%
2014-11-24 0 0.870 0.860 0.870 0.860 0.870 2,210,000 1,905,380 0.8622 0.569 0.562 0.569 0.562 0.569 3,381,954 0.5634 1.16%
2014-11-21 0 0.860 0.860 0.870 0.850 0.870 1,998,000 1,717,300 0.8595 0.562 0.562 0.569 0.555 0.569 3,057,532 0.5617 0.00%
2014-11-20 0 0.860 0.850 0.860 0.850 0.860 1,388,000 1,188,060 0.8560 0.562 0.555 0.562 0.555 0.562 2,124,051 0.5593 0.00%
2014-11-19 0 0.860 0.850 0.860 0.850 0.870 2,866,000 2,448,700 0.8544 0.562 0.555 0.562 0.555 0.569 4,385,829 0.5583 -1.15%
2014-11-18 0 0.870 0.850 0.870 0.850 0.870 4,164,000 3,581,580 0.8601 0.569 0.555 0.569 0.555 0.569 6,372,153 0.5621 0.00%
2014-11-17 0 0.870 0.860 0.870 0.860 0.870 3,066,000 2,656,440 0.8664 0.569 0.562 0.569 0.562 0.569 4,691,888 0.5662 0.00%
2014-11-14 0 0.870 0.860 0.870 0.850 0.870 3,952,000 3,412,090 0.8634 0.569 0.562 0.569 0.555 0.569 6,047,730 0.5642 0.00%
2014-11-13 0 0.870 0.860 0.870 0.850 0.870 5,004,292 4,294,771 0.8582 0.569 0.562 0.569 0.555 0.569 7,658,049 0.5608 1.16%
2014-11-12 0 0.860 0.860 0.870 0.860 0.880 5,032,000 4,385,660 0.8716 0.562 0.562 0.569 0.562 0.575 7,700,450 0.5695 -1.15%
2014-11-11 0 0.870 0.860 0.870 0.860 0.890 4,710,000 4,113,080 0.8733 0.569 0.562 0.569 0.562 0.582 7,207,695 0.5707 1.16%
2014-11-10 0 0.860 0.850 0.860 0.850 0.900 8,690,000 7,576,320 0.8718 0.562 0.555 0.562 0.555 0.588 13,298,273 0.5697 -3.37%
2014-11-07 0 0.890 0.880 0.890 0.880 0.890 1,304,000 1,152,960 0.8842 0.582 0.575 0.582 0.575 0.582 1,995,506 0.5778 1.14%
2014-11-06 0 0.880 0.880 0.890 0.880 0.900 2,290,000 2,038,440 0.8901 0.575 0.575 0.582 0.575 0.588 3,504,378 0.5817 -2.22%
2014-11-05 0 0.900 0.890 0.900 0.880 0.900 2,372,000 2,114,120 0.8913 0.588 0.582 0.588 0.575 0.588 3,629,862 0.5824 0.00%
2014-11-04 0 0.900 0.890 0.900 0.880 0.900 4,142,000 3,690,000 0.8909 0.588 0.582 0.588 0.575 0.588 6,338,487 0.5822 0.00%
2014-11-03 0 0.900 0.890 0.900 0.880 0.900 1,956,000 1,740,200 0.8897 0.588 0.582 0.588 0.575 0.588 2,993,259 0.5814 1.12%
2014-10-31 0 0.890 0.880 0.890 0.880 0.900 2,978,000 2,636,180 0.8852 0.582 0.575 0.582 0.575 0.588 4,557,222 0.5785 0.00%
2014-10-30 0 0.890 0.890 0.900 0.880 0.900 1,806,000 1,610,100 0.8915 0.582 0.582 0.588 0.575 0.588 2,763,715 0.5826 0.00%
2014-10-29 0 0.890 0.880 0.890 0.870 0.890 2,184,000 1,924,720 0.8813 0.582 0.575 0.582 0.569 0.582 3,342,167 0.5759 0.00%
2014-10-28 0 0.890 0.880 0.890 0.870 0.890 1,956,000 1,722,820 0.8808 0.582 0.575 0.582 0.569 0.582 2,993,259 0.5756 1.14%
2014-10-27 0 0.880 0.870 0.880 0.860 0.880 2,672,000 2,332,020 0.8728 0.575 0.569 0.575 0.562 0.575 4,088,951 0.5703 0.00%
2014-10-24 0 0.880 0.870 0.880 0.860 0.890 2,338,000 2,041,280 0.8731 0.575 0.569 0.575 0.562 0.582 3,577,832 0.5705 -1.12%
2014-10-23 0 0.890 0.880 0.890 0.870 0.890 1,542,000 1,350,360 0.8757 0.582 0.575 0.582 0.569 0.582 2,359,717 0.5723 2.30%
2014-10-22 0 0.870 0.870 0.880 0.860 0.870 1,548,000 1,343,540 0.8679 0.569 0.569 0.575 0.562 0.569 2,368,898 0.5672 0.00%
2014-10-21 0 0.870 0.860 0.870 0.860 0.880 2,080,000 1,807,520 0.8690 0.569 0.562 0.569 0.562 0.575 3,183,016 0.5679 0.00%
2014-10-20 0 0.870 0.880 0.890 0.870 0.920 4,920,000 4,400,540 0.8944 0.569 0.575 0.582 0.569 0.601 7,529,057 0.5845 2.35%
2014-10-17 0 0.850 0.850 0.860 0.840 0.860 1,182,000 1,003,500 0.8490 0.555 0.555 0.562 0.549 0.562 1,808,810 0.5548 0.00%
2014-10-16 0 0.850 0.840 0.850 0.820 0.860 2,448,000 2,057,700 0.8406 0.555 0.549 0.555 0.536 0.562 3,746,165 0.5493 0.00%
2014-10-15 0 0.850 0.840 0.860 0.840 0.860 2,156,000 1,832,320 0.8499 0.555 0.549 0.562 0.549 0.562 3,299,318 0.5554 -1.16%
2014-10-14 0 0.860 0.840 0.860 0.840 0.860 3,374,000 2,884,340 0.8549 0.562 0.549 0.562 0.549 0.562 5,163,219 0.5586 -1.15%
2014-10-13 0 0.870 0.860 0.870 0.850 0.870 1,794,000 1,536,900 0.8567 0.569 0.562 0.569 0.555 0.569 2,745,351 0.5598 -1.14%
2014-10-10 0 0.880 0.870 0.880 0.860 0.880 2,890,000 2,513,200 0.8696 0.575 0.569 0.575 0.562 0.575 4,422,556 0.5683 -1.12%
2014-10-09 0 0.890 0.890 0.900 0.880 0.900 2,548,000 2,282,040 0.8956 0.582 0.582 0.588 0.575 0.588 3,899,195 0.5853 0.79%
2014-10-08 0 0.900 0.890 0.900 0.870 0.900 4,174,000 3,710,432 0.8889 0.577 0.571 0.577 0.558 0.577 6,510,431 0.5699 2.27%
2014-10-07 0 0.880 0.870 0.890 0.870 0.890 1,888,000 1,659,860 0.8792 0.564 0.558 0.571 0.558 0.571 2,944,824 0.5637 -1.12%
2014-10-06 0 0.890 0.870 0.890 0.860 0.890 2,594,000 2,265,000 0.8732 0.571 0.558 0.571 0.551 0.571 4,046,013 0.5598 3.49%
2014-10-03 0 0.860 0.860 0.870 0.850 0.870 5,258,000 4,493,120 0.8545 0.551 0.551 0.558 0.545 0.558 8,201,209 0.5479 -1.15%
2014-09-30 0 0.870 0.860 0.870 0.860 0.880 3,128,000 2,719,480 0.8694 0.558 0.551 0.558 0.551 0.564 4,878,924 0.5574 -1.14%
2014-09-29 0 0.880 0.880 0.890 0.860 0.890 3,320,000 2,906,720 0.8755 0.564 0.564 0.571 0.551 0.571 5,178,397 0.5613 -1.12%
2014-09-26 0 0.890 0.880 0.890 0.880 0.890 1,280,000 1,134,460 0.8863 0.571 0.564 0.571 0.564 0.571 1,996,491 0.5682 -1.11%
2014-09-25 0 0.900 0.890 0.900 0.880 0.910 4,631,000 4,126,890 0.8911 0.577 0.571 0.577 0.564 0.583 7,223,240 0.5713 -1.10%
2014-09-24 0 0.910 0.900 0.910 0.890 0.910 2,182,000 1,960,340 0.8984 0.583 0.577 0.583 0.571 0.583 3,403,392 0.5760 0.00%
2014-09-23 0 0.910 0.900 0.910 0.890 0.910 2,676,000 2,409,900 0.9006 0.583 0.577 0.583 0.571 0.583 4,173,913 0.5774 0.00%
2014-09-22 0 0.910 0.890 0.910 0.890 0.910 2,754,000 2,474,716 0.8986 0.583 0.571 0.583 0.571 0.583 4,295,574 0.5761 1.11%
2014-09-19 0 0.900 0.890 0.900 0.890 0.910 8,974,750 8,073,917 0.8996 0.577 0.571 0.577 0.571 0.583 13,998,440 0.5768 -1.10%
2014-09-18 0 0.910 0.890 0.910 0.890 0.910 6,030,000 5,400,360 0.8956 0.583 0.571 0.583 0.571 0.583 9,405,342 0.5742 0.00%
2014-09-17 0 0.910 0.900 0.910 0.880 0.910 6,862,000 6,155,220 0.8970 0.583 0.577 0.583 0.564 0.583 10,703,061 0.5751 3.41%
2014-09-16 0 0.880 0.880 0.890 0.880 0.890 1,398,000 1,235,740 0.8839 0.564 0.564 0.571 0.564 0.571 2,180,542 0.5667 -2.22%
2014-09-15 0 0.900 0.890 0.900 0.880 0.900 2,052,000 1,826,660 0.8902 0.577 0.571 0.577 0.564 0.577 3,200,624 0.5707 0.00%
2014-09-12 0 0.900 0.890 0.900 0.890 0.910 5,318,000 4,776,360 0.8981 0.577 0.571 0.577 0.571 0.583 8,294,794 0.5758 0.00%
2014-09-11 0 0.900 0.890 0.900 0.890 0.910 5,380,000 4,828,480 0.8975 0.577 0.571 0.577 0.571 0.583 8,391,499 0.5754 0.00%
2014-09-10 0 0.900 0.890 0.900 0.890 0.900 1,662,000 1,492,660 0.8981 0.577 0.571 0.577 0.571 0.577 2,592,318 0.5758 0.00%
2014-09-08 0 0.900 0.890 0.900 0.890 0.920 3,594,000 3,243,540 0.9025 0.577 0.571 0.577 0.571 0.590 5,605,771 0.5786 -1.10%
2014-09-05 0 0.910 0.900 0.910 0.900 0.920 1,648,000 1,491,800 0.9052 0.583 0.577 0.583 0.577 0.590 2,570,482 0.5804 0.00%
2014-09-04 0 0.910 0.900 0.910 0.900 0.920 6,082,000 5,539,540 0.9108 0.583 0.577 0.583 0.577 0.590 9,486,450 0.5839 1.11%
2014-09-03 0 0.900 0.900 0.910 0.890 0.920 15,118,000 13,751,920 0.9096 0.577 0.577 0.583 0.571 0.590 23,580,425 0.5832 0.00%
2014-09-02 0 0.900 0.890 0.900 0.880 0.940 23,998,000 21,682,750 0.9035 0.577 0.571 0.577 0.564 0.603 37,431,078 0.5793 -3.23%
2014-09-01 0 0.930 0.920 0.930 0.880 0.950 38,578,000 35,616,040 0.9232 0.596 0.590 0.596 0.564 0.609 60,172,353 0.5919 4.49%
2014-08-29 0 0.890 0.880 0.890 0.850 0.890 11,152,000 9,693,640 0.8692 0.571 0.564 0.571 0.545 0.571 17,394,424 0.5573 -1.11%
2014-08-28 0 0.900 0.880 0.900 0.880 0.910 5,030,000 4,474,320 0.8895 0.577 0.564 0.577 0.564 0.583 7,845,584 0.5703 -1.10%
2014-08-27 0 0.910 0.900 0.910 0.890 0.910 3,980,000 3,590,650 0.9022 0.583 0.577 0.583 0.571 0.583 6,207,838 0.5784 0.00%
2014-08-26 0 0.910 0.900 0.910 0.890 0.910 5,172,000 4,665,420 0.9021 0.583 0.577 0.583 0.571 0.583 8,067,070 0.5783 2.25%
2014-08-25 0 0.890 0.890 0.900 0.890 0.900 2,992,000 2,690,180 0.8991 0.571 0.571 0.577 0.571 0.577 4,666,797 0.5765 0.00%
2014-08-22 0 0.890 0.900 0.910 0.890 0.900 2,932,000 2,634,980 0.8987 0.571 0.577 0.583 0.571 0.577 4,573,211 0.5762 0.00%
2014-08-21 0 0.890 0.890 0.900 0.880 0.900 6,716,000 5,983,428 0.8909 0.571 0.571 0.577 0.564 0.577 10,475,336 0.5712 -1.11%
2014-08-20 0 0.900 0.890 0.900 0.890 0.910 3,992,000 3,595,820 0.9008 0.577 0.571 0.577 0.571 0.583 6,226,555 0.5775 0.00%
2014-08-19 0 0.900 0.890 0.910 0.890 0.910 5,020,000 4,531,906 0.9028 0.577 0.571 0.583 0.571 0.583 7,829,986 0.5788 -1.10%
2014-08-18 0 0.910 0.900 0.910 0.890 0.910 4,468,000 4,026,840 0.9013 0.583 0.577 0.583 0.571 0.583 6,969,000 0.5778 0.00%
2014-08-15 0 0.910 0.900 0.910 0.900 0.930 4,034,000 3,685,640 0.9136 0.583 0.577 0.583 0.577 0.596 6,292,065 0.5858 -1.09%
2014-08-14 0 0.920 0.920 0.930 0.920 0.950 13,920,000 12,983,700 0.9327 0.590 0.590 0.596 0.590 0.609 21,711,834 0.5980 0.00%
2014-08-13 0 0.920 0.920 0.930 0.920 0.930 2,484,000 2,289,920 0.9219 0.590 0.590 0.596 0.590 0.596 3,874,439 0.5910 -1.08%
2014-08-12 0 0.930 0.920 0.930 0.920 0.930 3,922,000 3,629,400 0.9254 0.596 0.590 0.596 0.590 0.596 6,117,372 0.5933 0.00%
2014-08-11 0 0.930 0.920 0.930 0.910 0.940 5,550,000 5,128,700 0.9241 0.596 0.590 0.596 0.583 0.603 8,656,658 0.5925 2.20%
2014-08-08 0 0.910 0.900 0.920 0.900 0.920 4,400,000 4,001,660 0.9095 0.583 0.577 0.590 0.577 0.590 6,862,936 0.5831 -1.09%
2014-08-07 0 0.920 0.910 0.920 0.900 0.930 6,428,000 5,878,260 0.9145 0.590 0.583 0.590 0.577 0.596 10,026,126 0.5863 -1.08%
2014-08-06 0 0.930 0.920 0.930 0.920 0.950 10,196,000 9,470,020 0.9288 0.596 0.590 0.596 0.590 0.609 15,903,295 0.5955 1.09%
2014-08-05 0 0.920 0.910 0.920 0.900 0.930 7,172,000 6,564,780 0.9153 0.590 0.583 0.590 0.577 0.596 11,186,586 0.5868 2.22%
2014-08-04 0 0.900 0.890 0.900 0.890 0.900 1,758,000 1,576,120 0.8965 0.577 0.571 0.577 0.571 0.577 2,742,055 0.5748 0.00%
2014-08-01 0 0.900 0.880 0.900 0.880 0.910 8,252,000 7,375,460 0.8938 0.577 0.564 0.577 0.564 0.583 12,871,125 0.5730 -1.10%
2014-07-31 0 0.910 0.900 0.910 0.900 0.930 7,618,000 6,938,560 0.9108 0.583 0.577 0.583 0.577 0.596 11,882,238 0.5839 -2.15%
2014-07-30 0 0.930 0.920 0.930 0.920 0.960 25,734,000 24,230,440 0.9416 0.596 0.590 0.596 0.590 0.615 40,138,818 0.6037 2.20%
2014-07-29 0 0.910 0.910 0.920 0.890 0.930 10,324,000 9,421,680 0.9126 0.583 0.583 0.590 0.571 0.596 16,102,944 0.5851 -1.09%
2014-07-28 0 0.920 0.910 0.920 0.890 0.960 40,060,000 36,502,040 0.9112 0.590 0.583 0.590 0.571 0.615 62,483,914 0.5842 -4.17%
2014-07-25 0 0.960 0.950 0.970 0.940 1.100 78,096,000 79,472,450 1.0176 0.615 0.609 0.622 0.603 0.705 121,810,878 0.6524 0.00%
2014-07-24 1 - - - - - 0 0 - 0.615 - - - - 0 - 0.00%
2014-07-23 0 0.960 0.950 0.960 0.940 0.970 15,678,000 15,124,650 0.9647 0.615 0.609 0.615 0.603 0.622 24,453,889 0.6185 1.05%
2014-07-22 0 0.950 0.950 0.960 0.950 0.970 11,266,000 10,840,760 0.9623 0.609 0.609 0.615 0.609 0.622 17,572,236 0.6169 -1.04%
2014-07-21 0 0.960 0.960 0.970 0.950 1.000 22,258,000 21,643,540 0.9724 0.615 0.615 0.622 0.609 0.641 34,717,099 0.6234 0.00%
2014-07-18 0 0.960 0.960 0.970 0.950 0.970 11,274,000 10,876,210 0.9647 0.615 0.615 0.622 0.609 0.622 17,584,714 0.6185 0.00%
2014-07-17 0 0.960 0.960 0.970 0.940 0.980 9,790,000 9,396,280 0.9598 0.615 0.615 0.622 0.603 0.628 15,270,033 0.6153 -1.03%
2014-07-16 0 0.970 0.970 0.980 0.960 0.980 11,368,000 11,081,900 0.9748 0.622 0.622 0.628 0.615 0.628 17,731,331 0.6250 -1.02%
2014-07-15 0 0.980 0.980 0.990 0.960 1.000 44,228,000 43,534,920 0.9843 0.628 0.628 0.635 0.615 0.641 68,984,987 0.6311 1.03%
2014-07-14 0 0.970 0.970 0.980 0.920 0.980 28,710,450 27,648,362 0.9630 0.622 0.622 0.628 0.590 0.628 44,781,360 0.6174 4.30%
2014-07-11 0 0.930 0.920 0.930 0.920 0.940 6,770,000 6,281,520 0.9278 0.596 0.590 0.596 0.590 0.603 10,559,563 0.5949 0.00%
2014-07-10 0 0.930 0.920 0.930 0.900 0.930 12,784,000 11,729,820 0.9175 0.596 0.590 0.596 0.577 0.596 19,939,949 0.5883 2.20%
2014-07-09 0 0.910 0.900 0.910 0.900 0.910 3,963,000 3,603,310 0.9092 0.583 0.577 0.583 0.577 0.583 6,181,322 0.5829 -1.09%
2014-07-08 0 0.920 0.910 0.920 0.890 0.920 8,714,000 7,889,260 0.9054 0.590 0.583 0.590 0.571 0.590 13,591,733 0.5804 1.10%
2014-07-07 0 0.910 0.900 0.910 0.870 0.910 8,600,000 7,719,220 0.8976 0.583 0.577 0.583 0.558 0.583 13,413,921 0.5755 3.41%
2014-07-04 0 0.880 0.880 0.890 0.870 0.890 2,196,000 1,931,980 0.8798 0.564 0.564 0.571 0.558 0.571 3,425,229 0.5640 0.00%
2014-07-03 0 0.880 0.870 0.880 0.860 0.880 4,608,000 4,006,580 0.8695 0.564 0.558 0.564 0.551 0.564 7,187,366 0.5574 0.00%
2014-07-02 0 0.880 0.880 0.890 0.870 0.900 12,116,000 10,735,660 0.8861 0.564 0.564 0.571 0.558 0.577 18,898,031 0.5681 -1.12%
2014-06-30 0 0.890 0.890 0.900 0.810 0.900 54,090,070 47,310,015 0.8747 0.571 0.571 0.577 0.519 0.577 84,367,432 0.5608 8.54%
2014-06-27 0 0.820 0.820 0.830 0.800 0.830 9,038,000 7,392,220 0.8179 0.526 0.526 0.532 0.513 0.532 14,097,095 0.5244 -2.38%
2014-06-26 0 0.840 0.830 0.840 0.800 0.840 4,698,000 3,846,560 0.8188 0.539 0.532 0.539 0.513 0.539 7,327,744 0.5249 3.70%
2014-06-25 0 0.810 0.790 0.810 0.790 0.810 1,154,000 923,000 0.7998 0.519 0.506 0.519 0.506 0.519 1,799,961 0.5128 1.25%
2014-06-24 0 0.800 0.790 0.800 0.800 0.810 1,268,000 1,019,660 0.8041 0.513 0.506 0.513 0.513 0.519 1,977,773 0.5156 0.00%
2014-06-23 0 0.800 0.800 0.810 0.790 0.810 1,216,000 971,040 0.7986 0.513 0.513 0.519 0.506 0.519 1,896,666 0.5120 1.27%
2014-06-20 0 0.790 0.790 0.800 0.770 0.820 7,956,616 6,305,594 0.7925 0.506 0.506 0.513 0.494 0.526 12,410,397 0.5081 -4.82%
2014-06-19 0 0.830 0.820 0.830 0.820 0.840 3,296,000 2,742,360 0.8320 0.532 0.526 0.532 0.526 0.539 5,140,963 0.5334 -2.35%
2014-06-18 0 0.850 0.840 0.850 0.840 0.860 3,786,000 3,223,820 0.8515 0.545 0.539 0.545 0.539 0.551 5,905,245 0.5459 0.00%
2014-06-17 0 0.850 0.840 0.850 0.820 0.850 1,870,000 1,563,100 0.8359 0.545 0.539 0.545 0.526 0.545 2,916,748 0.5359 2.29%
2014-06-16 0 0.850 0.830 0.850 0.830 0.850 4,872,000 4,080,600 0.8376 0.533 0.520 0.533 0.520 0.533 7,772,889 0.5250 1.19%
2014-06-13 0 0.840 0.840 0.850 0.830 0.850 1,478,000 1,237,980 0.8376 0.527 0.527 0.533 0.520 0.533 2,358,032 0.5250 0.00%
2014-06-12 0 0.840 0.820 0.840 0.810 0.840 2,156,000 1,786,900 0.8288 0.527 0.514 0.527 0.508 0.527 3,439,727 0.5195 1.20%
2014-06-11 0 0.830 0.820 0.830 0.800 0.830 2,106,000 1,715,460 0.8146 0.520 0.514 0.520 0.501 0.520 3,359,956 0.5106 2.47%
2014-06-10 0 0.810 0.800 0.810 0.800 0.820 3,720,000 2,995,300 0.8052 0.508 0.501 0.508 0.501 0.514 5,934,965 0.5047 -1.22%
2014-06-09 0 0.820 0.810 0.820 0.800 0.820 1,212,000 979,860 0.8085 0.514 0.508 0.514 0.501 0.514 1,933,650 0.5067 0.00%
2014-06-06 0 0.820 0.810 0.820 0.810 0.820 1,386,000 1,125,856 0.8123 0.514 0.508 0.514 0.508 0.514 2,211,253 0.5091 0.00%
2014-06-05 0 0.820 0.810 0.830 0.810 0.820 616,000 504,120 0.8184 0.514 0.508 0.520 0.508 0.514 982,779 0.5130 0.00%
2014-06-04 0 0.820 0.810 0.820 0.810 0.830 832,000 682,360 0.8201 0.514 0.508 0.514 0.508 0.520 1,327,390 0.5141 -2.38%
2014-06-03 0 0.840 0.820 0.840 0.820 0.840 1,470,000 1,220,400 0.8302 0.527 0.514 0.527 0.514 0.527 2,345,268 0.5204 1.20%
2014-05-30 0 0.830 0.830 0.840 0.820 0.830 4,460,000 3,695,560 0.8286 0.520 0.520 0.527 0.514 0.520 7,115,576 0.5194 0.00%
2014-05-29 0 0.830 0.820 0.830 0.820 0.840 7,138,000 5,909,620 0.8279 0.520 0.514 0.520 0.514 0.527 11,388,112 0.5189 0.00%
2014-05-28 0 0.830 0.820 0.830 0.800 0.830 3,366,000 2,750,250 0.8171 0.520 0.514 0.520 0.501 0.520 5,370,186 0.5121 1.22%
2014-05-27 0 0.820 0.810 0.820 0.810 0.820 1,250,000 1,013,060 0.8104 0.514 0.508 0.514 0.508 0.514 1,994,276 0.5080 -1.20%
2014-05-26 0 0.830 0.820 0.830 0.800 0.830 3,222,000 2,637,040 0.8184 0.520 0.514 0.520 0.501 0.520 5,140,445 0.5130 -1.19%
2014-05-23 0 0.840 0.820 0.840 0.800 0.840 9,806,000 8,048,360 0.8208 0.527 0.514 0.527 0.501 0.527 15,644,694 0.5144 -1.18%
2014-05-22 0 0.850 0.830 0.850 0.830 0.850 3,388,000 2,845,100 0.8398 0.533 0.520 0.533 0.520 0.533 5,405,285 0.5264 1.19%
2014-05-21 0 0.840 0.830 0.840 0.800 0.840 14,028,000 11,441,220 0.8156 0.527 0.520 0.527 0.501 0.527 22,380,560 0.5112 3.70%
2014-05-20 0 0.810 0.800 0.820 0.780 0.830 12,912,000 10,401,500 0.8056 0.508 0.501 0.514 0.489 0.520 20,600,070 0.5049 -3.57%
2014-05-19 0 0.840 0.820 0.840 0.810 0.850 9,470,000 7,791,880 0.8228 0.527 0.514 0.527 0.508 0.533 15,108,633 0.5157 0.00%
2014-05-16 0 0.840 0.820 0.840 0.830 0.870 3,760,000 3,140,880 0.8353 0.527 0.514 0.527 0.520 0.545 5,998,781 0.5236 -3.45%
2014-05-15 0 0.870 0.850 0.870 0.800 0.870 14,996,000 12,601,780 0.8403 0.545 0.533 0.545 0.501 0.545 23,924,927 0.5267 1.16%
2014-05-14 0 0.860 0.840 0.860 0.850 0.880 4,954,000 4,217,940 0.8514 0.539 0.527 0.539 0.533 0.552 7,903,713 0.5337 -2.27%
2014-05-13 0 0.880 0.860 0.880 0.860 0.880 2,824,000 2,455,160 0.8694 0.552 0.539 0.552 0.539 0.552 4,505,468 0.5449 0.00%
2014-05-12 0 0.880 0.880 0.890 0.870 0.900 8,792,000 7,763,880 0.8831 0.552 0.552 0.558 0.545 0.564 14,026,938 0.5535 -2.22%
2014-05-09 0 0.900 0.890 0.900 0.880 0.910 3,852,000 3,439,690 0.8930 0.564 0.558 0.564 0.552 0.570 6,145,560 0.5597 -2.17%
2014-05-08 0 0.920 0.910 0.920 0.870 0.920 14,154,000 12,643,980 0.8933 0.577 0.570 0.577 0.545 0.577 22,581,583 0.5599 3.37%
2014-05-07 0 0.890 0.870 0.890 0.870 0.900 8,736,000 7,715,160 0.8831 0.558 0.545 0.558 0.545 0.564 13,937,594 0.5536 -1.11%
2014-05-05 0 0.900 0.890 0.900 0.860 0.900 5,236,000 4,635,180 0.8853 0.564 0.558 0.564 0.539 0.564 8,353,622 0.5549 1.12%
2014-05-02 0 0.890 0.880 0.890 0.840 0.890 8,002,000 6,955,960 0.8693 0.558 0.552 0.558 0.527 0.558 12,766,555 0.5449 3.49%
2014-04-30 0 0.860 0.850 0.860 0.850 0.860 2,332,000 1,982,560 0.8502 0.539 0.533 0.539 0.533 0.539 3,720,521 0.5329 0.00%
2014-04-29 0 0.860 0.830 0.860 0.810 0.860 16,890,000 14,129,100 0.8365 0.539 0.520 0.539 0.508 0.539 26,946,653 0.5243 6.17%
2014-04-28 0 0.810 0.800 0.810 0.780 0.810 3,164,000 2,507,000 0.7924 0.508 0.501 0.508 0.489 0.508 5,047,911 0.4966 0.00%
2014-04-25 0 0.810 0.800 0.810 0.790 0.810 3,826,000 3,055,840 0.7987 0.508 0.501 0.508 0.495 0.508 6,104,079 0.5006 0.00%
2014-04-24 0 0.810 0.800 0.810 0.780 0.810 3,868,000 3,070,720 0.7939 0.508 0.501 0.508 0.489 0.508 6,171,087 0.4976 1.25%
2014-04-23 0 0.800 0.790 0.800 0.780 0.800 6,582,000 5,197,920 0.7897 0.501 0.495 0.501 0.489 0.501 10,501,058 0.4950 2.56%
2014-04-22 0 0.780 0.760 0.780 0.720 0.780 11,446,000 8,547,380 0.7468 0.489 0.476 0.489 0.451 0.489 18,261,184 0.4681 8.33%
2014-04-17 0 0.720 0.710 0.720 0.710 0.730 1,838,000 1,314,460 0.7152 0.451 0.445 0.451 0.445 0.458 2,932,383 0.4483 -1.37%
2014-04-16 0 0.730 0.720 0.730 0.710 0.740 4,078,000 2,955,540 0.7248 0.458 0.451 0.458 0.445 0.464 6,506,125 0.4543 -1.35%
2014-04-15 0 0.740 0.720 0.740 0.710 0.760 2,750,000 2,018,760 0.7341 0.464 0.451 0.464 0.445 0.476 4,387,407 0.4601 -1.33%
2014-04-14 0 0.750 0.740 0.750 0.740 0.760 1,830,000 1,368,260 0.7477 0.470 0.464 0.470 0.464 0.476 2,919,620 0.4686 -1.32%
2014-04-11 0 0.760 0.750 0.760 0.740 0.760 3,452,000 2,583,760 0.7485 0.476 0.470 0.476 0.464 0.476 5,507,392 0.4691 0.00%
2014-04-10 0 0.760 0.760 0.770 0.750 0.780 4,476,000 3,439,600 0.7685 0.476 0.476 0.483 0.470 0.489 7,141,102 0.4817 -3.80%
2014-04-09 0 0.790 0.780 0.800 0.770 0.800 4,036,000 3,134,920 0.7767 0.495 0.489 0.501 0.483 0.501 6,439,117 0.4869 1.28%
2014-04-08 0 0.780 0.780 0.790 0.780 0.790 790,000 618,080 0.7824 0.489 0.489 0.495 0.489 0.495 1,260,382 0.4904 -1.27%
2014-04-07 0 0.790 0.780 0.790 0.780 0.790 1,724,000 1,353,900 0.7853 0.495 0.489 0.495 0.489 0.495 2,750,505 0.4922 -1.25%
2014-04-04 0 0.800 0.790 0.800 0.790 0.810 2,386,000 1,901,740 0.7970 0.501 0.495 0.501 0.495 0.508 3,806,673 0.4996 0.00%
2014-04-03 0 0.800 0.790 0.800 0.790 0.800 1,290,000 1,023,020 0.7930 0.501 0.495 0.501 0.495 0.501 2,058,093 0.4971 0.00%
2014-04-02 0 0.800 0.790 0.800 0.790 0.810 2,064,000 1,651,860 0.8003 0.501 0.495 0.501 0.495 0.508 3,292,948 0.5016 -1.23%
2014-04-01 0 0.810 0.800 0.810 0.790 0.820 4,590,000 3,683,100 0.8024 0.508 0.501 0.508 0.495 0.514 7,322,980 0.5030 0.00%
2014-03-31 0 0.810 0.800 0.810 0.800 0.830 12,586,000 10,254,820 0.8148 0.508 0.501 0.508 0.501 0.520 20,079,963 0.5107 1.25%
2014-03-28 0 0.800 0.790 0.800 0.780 0.810 5,967,500 4,773,280 0.7999 0.501 0.495 0.501 0.489 0.508 9,520,672 0.5014 1.27%
2014-03-27 0 0.790 0.780 0.790 0.780 0.800 2,794,000 2,202,000 0.7881 0.495 0.489 0.495 0.489 0.501 4,457,605 0.4940 0.00%
2014-03-26 0 0.790 0.780 0.790 0.780 0.800 3,188,000 2,517,440 0.7897 0.495 0.489 0.495 0.489 0.501 5,086,201 0.4950 1.28%
2014-03-25 0 0.780 0.770 0.780 0.760 0.790 1,632,000 1,265,900 0.7757 0.489 0.483 0.489 0.476 0.495 2,603,726 0.4862 0.00%
2014-03-24 0 0.780 0.770 0.780 0.770 0.790 2,220,000 1,720,960 0.7752 0.489 0.483 0.489 0.483 0.495 3,541,834 0.4859 -1.27%
2014-03-21 0 0.790 0.780 0.790 0.780 0.800 4,748,000 3,750,140 0.7898 0.495 0.489 0.495 0.489 0.501 7,575,057 0.4951 2.60%
2014-03-20 0 0.770 0.760 0.770 0.760 0.780 2,332,000 1,791,080 0.7680 0.483 0.476 0.483 0.476 0.489 3,720,521 0.4814 -1.28%
2014-03-19 0 0.780 0.780 0.790 0.770 0.790 916,000 714,000 0.7795 0.489 0.489 0.495 0.483 0.495 1,461,405 0.4886 -1.27%
2014-03-18 0 0.790 0.780 0.790 0.780 0.790 730,000 570,020 0.7808 0.495 0.489 0.495 0.489 0.495 1,164,657 0.4894 1.28%
2014-03-17 0 0.780 0.760 0.770 0.760 0.780 554,000 425,640 0.7683 0.489 0.476 0.483 0.476 0.489 883,863 0.4816 2.63%
2014-03-14 0 0.760 0.760 0.770 0.750 0.770 2,071,000 1,583,900 0.7648 0.476 0.476 0.483 0.470 0.483 3,304,116 0.4794 0.00%
2014-03-13 0 0.760 0.760 0.770 0.750 0.790 2,154,000 1,642,920 0.7627 0.476 0.476 0.483 0.470 0.495 3,436,536 0.4781 -1.30%
2014-03-12 0 0.770 0.770 0.780 0.760 0.770 586,000 449,200 0.7666 0.483 0.483 0.489 0.476 0.483 934,916 0.4805 -1.28%
2014-03-11 0 0.780 0.760 0.780 0.760 0.780 2,276,000 1,740,620 0.7648 0.489 0.476 0.489 0.476 0.489 3,631,177 0.4794 2.63%
2014-03-10 0 0.760 0.750 0.760 0.750 0.770 1,346,000 1,019,780 0.7576 0.476 0.470 0.476 0.470 0.483 2,147,436 0.4749 -2.56%
2014-03-07 0 0.780 0.770 0.780 0.770 0.790 1,886,000 1,467,060 0.7779 0.489 0.483 0.489 0.483 0.495 3,008,963 0.4876 0.00%
2014-03-06 0 0.780 0.770 0.780 0.760 0.780 1,728,000 1,328,620 0.7689 0.489 0.483 0.489 0.476 0.489 2,756,887 0.4819 1.30%
2014-03-05 0 0.770 0.760 0.770 0.750 0.780 760,000 584,800 0.7695 0.483 0.476 0.483 0.470 0.489 1,212,520 0.4823 0.00%
2014-03-04 0 0.770 0.760 0.770 0.740 0.780 3,672,000 2,780,220 0.7571 0.483 0.476 0.483 0.464 0.489 5,858,384 0.4746 1.32%
2014-03-03 0 0.760 0.760 0.770 0.750 0.790 1,266,000 965,960 0.7630 0.476 0.476 0.483 0.470 0.495 2,019,802 0.4782 -3.80%
2014-02-28 0 0.790 0.770 0.790 0.750 0.810 10,798,000 8,484,240 0.7857 0.495 0.483 0.495 0.470 0.508 17,227,351 0.4925 3.95%
2014-02-27 0 0.760 0.740 0.760 0.740 0.760 1,044,000 776,860 0.7441 0.476 0.464 0.476 0.464 0.476 1,665,619 0.4664 0.00%
2014-02-26 0 0.760 0.760 0.770 0.750 0.760 3,206,000 2,435,520 0.7597 0.476 0.476 0.483 0.470 0.476 5,114,918 0.4762 0.00%
2014-02-25 0 0.760 0.750 0.760 0.740 0.760 2,694,000 2,029,720 0.7534 0.476 0.470 0.476 0.464 0.476 4,298,063 0.4722 0.00%
2014-02-24 0 0.760 0.750 0.760 0.730 0.760 1,732,000 1,300,160 0.7507 0.476 0.470 0.476 0.458 0.476 2,763,268 0.4705 4.11%
2014-02-21 0 0.730 0.730 0.740 0.730 0.740 1,608,000 1,186,500 0.7379 0.458 0.458 0.464 0.458 0.464 2,565,436 0.4625 -2.67%
2014-02-20 0 0.750 0.730 0.750 0.730 0.750 3,474,000 2,549,540 0.7339 0.470 0.458 0.470 0.458 0.470 5,542,491 0.4600 4.17%
2014-02-19 0 0.720 0.720 0.730 0.720 0.730 984,000 713,800 0.7254 0.451 0.451 0.458 0.451 0.458 1,569,894 0.4547 -2.70%
2014-02-18 0 0.740 0.730 0.750 0.730 0.740 440,000 323,440 0.7351 0.464 0.458 0.470 0.458 0.464 701,985 0.4608 1.37%
2014-02-17 0 0.730 0.730 0.740 0.720 0.740 1,100,000 802,140 0.7292 0.458 0.458 0.464 0.451 0.464 1,754,963 0.4571 -1.35%
2014-02-14 0 0.740 0.730 0.740 0.720 0.740 392,000 289,100 0.7375 0.464 0.458 0.464 0.451 0.464 625,405 0.4623 0.00%
2014-02-13 0 0.740 0.720 0.740 0.710 0.740 250,000 180,060 0.7202 0.464 0.451 0.464 0.445 0.464 398,855 0.4514 1.37%
2014-02-12 0 0.730 0.730 0.740 0.720 0.750 750,000 550,500 0.7340 0.458 0.458 0.464 0.451 0.470 1,196,565 0.4601 -1.35%
2014-02-11 0 0.740 0.740 0.750 0.730 0.740 534,000 394,980 0.7397 0.464 0.464 0.470 0.458 0.464 851,955 0.4636 -1.33%
2014-02-10 0 0.750 0.740 0.750 0.720 0.750 3,042,000 2,208,440 0.7260 0.470 0.464 0.470 0.451 0.470 4,853,269 0.4550 1.35%
2014-02-07 0 0.740 0.720 0.740 0.720 0.740 2,552,623 1,852,043 0.7255 0.464 0.451 0.464 0.451 0.464 4,072,507 0.4548 1.37%
2014-02-06 0 0.730 0.720 0.740 0.710 0.730 506,000 366,560 0.7244 0.458 0.451 0.464 0.445 0.458 807,283 0.4541 1.39%
2014-02-05 0 0.720 0.710 0.730 0.700 0.740 784,000 560,860 0.7154 0.451 0.445 0.458 0.439 0.464 1,250,810 0.4484 2.86%
2014-02-04 0 0.700 0.700 0.720 0.700 0.730 2,584,000 1,836,790 0.7108 0.439 0.439 0.451 0.439 0.458 4,122,567 0.4455 -5.41%
2014-01-30 0 0.740 0.730 0.740 0.690 0.740 1,136,000 818,120 0.7202 0.464 0.458 0.464 0.432 0.464 1,812,398 0.4514 2.78%
2014-01-29 0 0.720 0.710 0.740 0.700 0.730 792,000 565,000 0.7134 0.451 0.445 0.464 0.439 0.458 1,263,573 0.4471 2.86%
2014-01-28 0 0.700 0.700 0.710 0.700 0.720 4,715,000 3,312,620 0.7026 0.439 0.439 0.445 0.439 0.451 7,522,408 0.4404 -1.41%
2014-01-27 0 0.710 0.700 0.720 0.690 0.760 5,110,000 3,638,540 0.7120 0.445 0.439 0.451 0.432 0.476 8,152,599 0.4463 -2.74%
2014-01-24 0 0.730 0.730 0.740 0.730 0.760 3,959,500 2,934,000 0.7410 0.458 0.458 0.464 0.458 0.476 6,317,068 0.4645 -3.95%
2014-01-23 0 0.760 0.750 0.760 0.750 0.760 7,792,000 5,853,740 0.7513 0.476 0.470 0.476 0.470 0.476 12,431,517 0.4709 -1.30%
2014-01-22 0 0.770 0.760 0.770 0.770 0.770 2,362,000 1,818,740 0.7700 0.483 0.476 0.483 0.483 0.483 3,768,383 0.4826 1.32%
2014-01-21 0 0.760 0.760 0.770 0.760 0.770 367,000 280,540 0.7644 0.476 0.476 0.483 0.476 0.483 585,519 0.4791 -1.30%
2014-01-20 0 0.770 0.760 0.780 0.740 0.780 2,004,000 1,516,000 0.7565 0.483 0.476 0.489 0.464 0.489 3,197,223 0.4742 0.00%
2014-01-17 0 0.770 0.770 0.780 0.770 0.780 3,796,000 2,940,280 0.7746 0.483 0.483 0.489 0.483 0.489 6,056,216 0.4855 1.32%
2014-01-16 0 0.760 0.750 0.760 0.740 0.760 1,238,000 938,680 0.7582 0.476 0.470 0.476 0.464 0.476 1,975,131 0.4752 4.11%
2014-01-15 0 0.730 0.730 0.760 0.730 0.740 1,574,000 1,163,180 0.7390 0.458 0.458 0.476 0.458 0.464 2,511,192 0.4632 -1.35%
2014-01-14 0 0.740 0.740 0.760 0.730 0.760 286,000 212,440 0.7428 0.464 0.464 0.476 0.458 0.476 456,290 0.4656 -2.63%
2014-01-13 0 0.760 0.750 0.760 0.740 0.760 244,000 183,040 0.7502 0.476 0.470 0.476 0.464 0.476 389,283 0.4702 0.00%
2014-01-10 0 0.760 0.750 0.760 0.750 0.780 332,000 250,120 0.7534 0.476 0.470 0.476 0.470 0.489 529,680 0.4722 -1.30%
2014-01-09 0 0.770 0.740 0.770 0.750 0.770 1,110,000 838,940 0.7558 0.483 0.464 0.483 0.470 0.483 1,770,917 0.4737 0.00%
2014-01-08 0 0.770 0.760 0.770 0.740 0.770 278,000 211,320 0.7601 0.483 0.476 0.483 0.464 0.483 443,527 0.4765 2.67%
2014-01-07 0 0.750 0.750 0.770 0.740 0.780 1,726,975 1,316,641 0.7624 0.470 0.470 0.483 0.464 0.489 2,755,251 0.4779 -3.85%
2014-01-06 0 0.780 0.750 0.790 0.750 0.780 908,000 699,420 0.7703 0.489 0.470 0.495 0.470 0.489 1,448,642 0.4828 1.30%
2014-01-03 0 0.770 0.760 0.780 0.750 0.770 900,000 684,200 0.7602 0.483 0.476 0.489 0.470 0.483 1,435,879 0.4765 1.32%
2014-01-02 0 0.760 0.760 0.770 0.740 0.780 2,966,000 2,225,500 0.7503 0.476 0.476 0.483 0.464 0.489 4,732,017 0.4703 -1.30%
2013-12-31 0 0.770 0.760 0.770 0.740 0.790 3,616,000 2,792,680 0.7723 0.483 0.476 0.483 0.464 0.495 5,769,041 0.4841 4.05%
2013-12-30 0 0.740 0.730 0.740 0.720 0.740 1,332,000 973,920 0.7312 0.464 0.458 0.464 0.451 0.464 2,125,100 0.4583 2.78%
2013-12-27 0 0.720 0.710 0.720 0.720 0.770 2,418,000 1,753,760 0.7253 0.451 0.445 0.451 0.451 0.483 3,857,727 0.4546 -5.26%
2013-12-24 0 0.760 0.750 0.760 0.750 0.760 394,995 298,076 0.7546 0.476 0.470 0.476 0.470 0.476 630,183 0.4730 0.00%
2013-12-23 0 0.760 0.750 0.760 0.760 0.780 546,000 417,960 0.7655 0.476 0.470 0.476 0.476 0.489 871,100 0.4798 -3.80%
2013-12-20 0 0.790 0.770 0.800 0.770 0.800 2,232,000 1,749,800 0.7840 0.495 0.483 0.501 0.483 0.501 3,560,979 0.4914 0.00%
2013-12-19 0 0.790 0.780 0.790 0.780 0.800 1,204,000 952,160 0.7908 0.495 0.489 0.495 0.489 0.501 1,920,886 0.4957 -1.25%
2013-12-18 0 0.800 0.790 0.800 0.780 0.800 4,174,000 3,312,380 0.7936 0.501 0.495 0.501 0.489 0.501 6,659,285 0.4974 2.56%
2013-12-17 0 0.780 0.770 0.780 0.760 0.810 8,290,000 6,533,480 0.7881 0.489 0.483 0.489 0.476 0.508 13,226,036 0.4940 1.30%
2013-12-16 0 0.770 0.760 0.770 0.750 0.780 6,322,000 4,844,400 0.7663 0.483 0.476 0.483 0.470 0.489 10,086,249 0.4803 2.67%
2013-12-13 0 0.750 0.750 0.760 0.750 0.800 2,324,000 1,767,560 0.7606 0.470 0.470 0.476 0.470 0.501 3,707,757 0.4767 -6.25%
2013-12-12 0 0.800 0.790 0.800 0.710 0.810 18,562,000 14,326,280 0.7718 0.501 0.495 0.501 0.445 0.508 29,614,197 0.4838 12.68%
2013-12-11 0 0.710 0.700 0.710 0.700 0.710 506,000 355,000 0.7016 0.445 0.439 0.445 0.439 0.445 807,283 0.4397 0.00%
2013-12-10 0 0.710 0.700 0.710 0.690 0.710 246,000 173,400 0.7049 0.445 0.439 0.445 0.432 0.445 392,473 0.4418 1.43%
2013-12-09 0 0.700 0.700 0.710 0.700 0.720 508,000 361,760 0.7121 0.439 0.439 0.445 0.439 0.451 810,474 0.4464 -2.78%
2013-12-06 0 0.720 0.710 0.720 0.710 0.730 244,000 175,360 0.7187 0.451 0.445 0.451 0.445 0.458 389,283 0.4505 -1.37%
2013-12-05 0 0.730 0.720 0.730 0.720 0.740 876,000 633,400 0.7231 0.458 0.451 0.458 0.451 0.464 1,397,588 0.4532 0.00%
2013-12-04 0 0.730 0.720 0.730 0.720 0.750 1,454,000 1,066,480 0.7335 0.458 0.451 0.458 0.451 0.470 2,319,742 0.4597 0.00%
2013-12-03 0 0.730 0.720 0.730 0.720 0.740 978,000 710,980 0.7270 0.458 0.451 0.458 0.451 0.464 1,560,321 0.4557 1.39%
2013-12-02 0 0.720 0.710 0.730 0.720 0.740 1,082,000 780,420 0.7213 0.451 0.445 0.458 0.451 0.464 1,726,245 0.4521 -1.37%
2013-11-29 0 0.730 0.720 0.730 0.720 0.740 550,000 401,120 0.7293 0.458 0.451 0.458 0.451 0.464 877,481 0.4571 0.00%
2013-11-28 0 0.730 0.720 0.730 0.730 0.750 1,166,000 852,980 0.7315 0.458 0.451 0.458 0.458 0.470 1,860,260 0.4585 -1.35%
2013-11-27 0 0.740 0.730 0.740 0.720 0.740 4,562,000 3,329,280 0.7298 0.464 0.458 0.464 0.451 0.464 7,278,309 0.4574 1.37%
2013-11-26 0 0.730 0.700 0.730 0.710 0.730 2,252,000 1,604,470 0.7125 0.458 0.439 0.458 0.445 0.458 3,592,887 0.4466 0.00%
2013-11-25 0 0.730 0.720 0.730 0.680 0.730 4,500,000 3,221,280 0.7158 0.458 0.451 0.458 0.426 0.458 7,179,393 0.4487 4.29%
2013-11-22 0 0.700 0.690 0.700 0.670 0.700 2,296,000 1,567,860 0.6829 0.439 0.432 0.439 0.420 0.439 3,663,086 0.4280 4.48%
2013-11-21 0 0.670 0.670 0.680 0.670 0.680 440,000 298,240 0.6778 0.420 0.420 0.426 0.420 0.426 701,985 0.4249 -1.47%
2013-11-20 0 0.680 0.670 0.680 0.670 0.680 1,390,000 943,240 0.6786 0.426 0.420 0.426 0.420 0.426 2,217,635 0.4253 1.49%
2013-11-19 0 0.670 0.670 0.680 0.670 0.680 1,906,000 1,280,340 0.6717 0.420 0.420 0.426 0.420 0.426 3,040,872 0.4210 0.00%
2013-11-18 0 0.670 0.670 0.680 0.670 0.700 2,620,700 1,781,110 0.6796 0.420 0.420 0.426 0.420 0.439 4,181,119 0.4260 -1.47%
2013-11-15 0 0.680 0.670 0.680 0.670 0.690 582,000 395,860 0.6802 0.426 0.420 0.426 0.420 0.432 928,535 0.4263 0.00%
2013-11-14 0 0.680 0.670 0.680 0.670 0.690 380,000 257,720 0.6782 0.426 0.420 0.426 0.420 0.432 606,260 0.4251 1.49%
2013-11-13 0 0.670 0.670 0.680 0.670 0.680 446,000 302,420 0.6781 0.420 0.420 0.426 0.420 0.426 711,558 0.4250 0.00%
2013-11-12 0 0.670 0.670 0.680 0.670 0.680 580,000 389,860 0.6722 0.420 0.420 0.426 0.420 0.426 925,344 0.4213 0.00%
2013-11-11 0 0.670 0.670 0.680 0.670 0.680 1,602,000 1,087,820 0.6790 0.420 0.420 0.426 0.420 0.426 2,555,864 0.4256 -1.47%
2013-11-08 0 0.680 0.670 0.680 0.670 0.680 356,000 240,980 0.6769 0.426 0.420 0.426 0.420 0.426 567,970 0.4243 1.49%
2013-11-07 0 0.670 0.670 0.680 0.670 0.680 1,098,000 746,280 0.6797 0.420 0.420 0.426 0.420 0.426 1,751,772 0.4260 -1.47%
2013-11-06 0 0.680 0.670 0.680 0.670 0.690 2,144,000 1,457,540 0.6798 0.426 0.420 0.426 0.420 0.432 3,420,582 0.4261 1.49%
2013-11-05 0 0.670 0.670 0.680 0.660 0.680 388,000 261,120 0.6730 0.420 0.420 0.426 0.414 0.426 619,023 0.4218 -1.47%
2013-11-04 0 0.680 0.670 0.680 0.660 0.690 1,982,000 1,324,340 0.6682 0.426 0.420 0.426 0.414 0.432 3,162,124 0.4188 -1.45%
2013-11-01 0 0.690 0.680 0.690 0.680 0.690 232,000 158,780 0.6844 0.432 0.426 0.432 0.426 0.432 370,138 0.4290 0.00%
2013-10-31 0 0.690 0.680 0.690 0.670 0.690 242,000 165,020 0.6819 0.432 0.426 0.432 0.420 0.432 386,092 0.4274 1.47%
2013-10-30 0 0.680 0.680 0.690 0.680 0.690 854,000 582,440 0.6820 0.426 0.426 0.432 0.426 0.432 1,362,489 0.4275 -2.86%
2013-10-29 0 0.700 0.690 0.700 0.680 0.700 868,000 594,720 0.6852 0.439 0.432 0.439 0.426 0.439 1,384,825 0.4295 2.94%
2013-10-28 0 0.680 0.680 0.690 0.680 0.690 396,000 270,700 0.6836 0.426 0.426 0.432 0.426 0.432 631,787 0.4285 -1.45%
2013-10-25 0 0.690 0.690 0.700 0.680 0.700 734,000 506,480 0.6900 0.432 0.432 0.439 0.426 0.439 1,171,039 0.4325 1.47%
2013-10-24 0 0.680 0.680 0.690 0.680 0.690 328,006 224,704 0.6851 0.426 0.426 0.432 0.426 0.432 523,308 0.4294 -2.86%
2013-10-23 0 0.700 0.690 0.700 0.690 0.700 376,000 261,160 0.6946 0.439 0.432 0.439 0.432 0.439 599,878 0.4354 0.00%
2013-10-22 0 0.700 0.690 0.700 0.690 0.700 2,760,000 1,919,500 0.6955 0.439 0.432 0.439 0.432 0.439 4,403,361 0.4359 0.00%
2013-10-21 0 0.700 0.690 0.700 0.690 0.730 2,328,000 1,632,200 0.7011 0.439 0.432 0.439 0.432 0.458 3,714,139 0.4395 -2.78%
2013-10-18 0 0.720 0.710 0.720 0.700 0.730 1,900,000 1,370,780 0.7215 0.451 0.445 0.451 0.439 0.458 3,031,299 0.4522 0.00%
2013-10-17 0 0.720 0.710 0.720 0.710 0.730 2,222,000 1,601,940 0.7209 0.451 0.445 0.451 0.445 0.458 3,545,024 0.4519 -1.37%
2013-10-16 0 0.730 0.720 0.730 0.720 0.810 11,050,009 8,417,326 0.7617 0.458 0.451 0.458 0.451 0.508 17,629,412 0.4775 -1.35%
2013-10-15 0 0.740 0.730 0.740 0.730 0.740 540,015 396,970 0.7351 0.464 0.458 0.464 0.458 0.464 861,551 0.4608 0.00%
2013-10-11 0 0.740 0.720 0.740 0.720 0.740 710,010 518,746 0.7306 0.464 0.451 0.464 0.451 0.464 1,132,765 0.4579 1.37%
2013-10-10 0 0.730 0.720 0.730 0.720 0.740 1,580,002 1,151,381 0.7287 0.458 0.451 0.458 0.451 0.464 2,520,768 0.4568 -2.67%
2013-10-09 0 0.750 0.740 0.750 0.740 0.770 8,145,718 6,155,008 0.7556 0.470 0.464 0.470 0.464 0.483 12,995,846 0.4736 1.35%
2013-10-08 0 0.740 0.730 0.740 0.720 0.740 503,719 367,852 0.7303 0.464 0.458 0.464 0.451 0.464 803,644 0.4577 1.37%
2013-10-07 0 0.740 0.720 0.740 0.710 0.740 1,498,000 1,087,420 0.7259 0.458 0.445 0.458 0.439 0.458 2,422,679 0.4489 0.00%
2013-10-04 0 0.740 0.730 0.740 0.730 0.750 658,000 486,440 0.7393 0.458 0.451 0.458 0.451 0.464 1,064,167 0.4571 -1.33%
2013-10-03 0 0.750 0.740 0.750 0.730 0.760 524,000 387,540 0.7396 0.464 0.458 0.464 0.451 0.470 847,452 0.4573 0.00%
2013-10-02 0 0.750 0.740 0.750 0.740 0.760 616,000 460,100 0.7469 0.464 0.458 0.464 0.458 0.470 996,242 0.4618 -1.32%
2013-09-30 0 0.760 0.760 0.770 0.750 0.800 1,134,000 876,580 0.7730 0.470 0.470 0.476 0.464 0.495 1,833,991 0.4780 1.33%
2013-09-27 0 0.750 0.730 0.750 0.710 0.750 520,000 386,040 0.7424 0.464 0.451 0.464 0.439 0.464 840,983 0.4590 2.74%
2013-09-26 0 0.730 0.710 0.740 0.710 0.730 574,000 415,280 0.7235 0.451 0.439 0.458 0.439 0.451 928,316 0.4473 0.00%
2013-09-25 0 0.730 0.720 0.740 0.700 0.730 1,692,000 1,207,780 0.7138 0.451 0.445 0.458 0.433 0.451 2,736,430 0.4414 0.00%
2013-09-24 0 0.730 0.730 0.740 0.730 0.750 1,148,995 849,096 0.7390 0.451 0.451 0.458 0.451 0.464 1,858,242 0.4569 -5.19%
2013-09-23 0 0.770 0.760 0.770 0.730 0.780 413,400 313,394 0.7581 0.476 0.470 0.476 0.451 0.482 668,582 0.4687 0.00%
2013-09-19 0 0.770 0.740 0.770 0.740 0.770 2,030,000 1,536,700 0.7570 0.476 0.458 0.476 0.458 0.476 3,283,070 0.4681 4.05%
2013-09-18 0 0.740 0.720 0.740 0.720 0.740 472,000 343,620 0.7280 0.458 0.445 0.458 0.445 0.458 763,354 0.4501 0.00%
2013-09-17 0 0.740 0.730 0.740 0.730 0.760 412,000 305,020 0.7403 0.458 0.451 0.458 0.451 0.470 666,318 0.4578 0.00%
2013-09-16 0 0.740 0.730 0.740 0.730 0.750 756,000 558,940 0.7393 0.458 0.451 0.458 0.451 0.464 1,222,660 0.4572 1.37%
2013-09-13 0 0.730 0.710 0.730 0.700 0.730 478,000 341,920 0.7153 0.451 0.439 0.451 0.433 0.451 773,058 0.4423 0.00%
2013-09-12 0 0.730 0.720 0.730 0.720 0.730 589,377 427,165 0.7248 0.451 0.445 0.451 0.445 0.451 953,185 0.4481 0.00%
2013-09-11 0 0.730 0.720 0.730 0.710 0.730 554,020 401,374 0.7245 0.451 0.445 0.451 0.439 0.451 896,003 0.4480 0.00%
2013-09-10 0 0.730 0.720 0.730 0.720 0.740 1,120,000 816,460 0.7290 0.451 0.445 0.451 0.445 0.458 1,811,349 0.4507 0.00%
2013-09-09 0 0.730 0.720 0.730 0.720 0.750 794,000 580,600 0.7312 0.451 0.445 0.451 0.445 0.464 1,284,117 0.4521 1.39%
2013-09-06 0 0.720 0.700 0.720 0.680 0.730 2,090,000 1,463,580 0.7003 0.445 0.433 0.445 0.420 0.451 3,380,106 0.4330 -1.37%
2013-09-05 0 0.730 0.720 0.730 0.690 0.750 4,024,000 2,926,180 0.7272 0.451 0.445 0.451 0.427 0.464 6,507,917 0.4496 5.80%
2013-09-04 0 0.690 0.690 0.700 0.670 0.700 522,000 359,040 0.6878 0.427 0.427 0.433 0.414 0.433 844,218 0.4253 -1.43%
2013-09-03 0 0.700 0.690 0.700 0.690 0.700 724,000 502,320 0.6938 0.433 0.427 0.433 0.427 0.433 1,170,908 0.4290 0.00%
2013-09-02 0 0.700 0.690 0.700 0.660 0.700 1,236,000 851,940 0.6893 0.433 0.427 0.433 0.408 0.433 1,998,953 0.4262 2.94%
2013-08-30 0 0.680 0.670 0.680 0.650 0.680 208,000 139,240 0.6694 0.420 0.414 0.420 0.402 0.420 336,393 0.4139 0.00%
2013-08-29 0 0.680 0.670 0.680 0.660 0.680 464,000 310,480 0.6691 0.420 0.414 0.420 0.408 0.420 750,416 0.4137 4.62%
2013-08-28 0 0.650 0.650 0.660 0.630 0.660 1,768,000 1,138,180 0.6438 0.402 0.402 0.408 0.390 0.408 2,859,343 0.3981 -1.52%
2013-08-27 0 0.660 0.660 0.670 0.660 0.680 610,000 406,700 0.6667 0.408 0.408 0.414 0.408 0.420 986,538 0.4122 -2.94%
2013-08-26 0 0.680 0.660 0.680 0.660 0.680 706,000 472,600 0.6694 0.420 0.408 0.420 0.408 0.420 1,141,797 0.4139 0.00%
2013-08-23 0 0.680 0.670 0.680 0.670 0.690 1,132,000 767,840 0.6783 0.420 0.414 0.420 0.414 0.427 1,830,756 0.4194 -1.45%
2013-08-22 0 0.690 0.680 0.690 0.670 0.690 1,790,000 1,217,720 0.6803 0.427 0.420 0.427 0.414 0.427 2,894,923 0.4206 -1.43%
2013-08-21 0 0.700 0.680 0.700 0.680 0.700 928,000 642,820 0.6927 0.433 0.420 0.433 0.420 0.433 1,500,832 0.4283 0.00%
2013-08-20 0 0.700 0.690 0.700 0.680 0.700 1,418,000 977,940 0.6897 0.433 0.427 0.433 0.420 0.433 2,293,297 0.4264 0.00%
2013-08-19 0 0.700 0.680 0.700 0.680 0.700 1,846,000 1,276,480 0.6915 0.433 0.420 0.433 0.420 0.433 2,985,491 0.4276 -1.41%
2013-08-16 0 0.710 0.700 0.710 0.700 0.720 372,000 263,440 0.7082 0.439 0.433 0.439 0.433 0.445 601,627 0.4379 0.00%
2013-08-15 0 0.710 0.700 0.710 0.690 0.720 2,060,000 1,449,000 0.7034 0.439 0.433 0.439 0.427 0.445 3,331,588 0.4349 -1.39%
2013-08-13 0 0.720 0.710 0.720 0.710 0.730 560,000 402,580 0.7189 0.445 0.439 0.445 0.439 0.451 905,674 0.4445 -1.37%
2013-08-12 0 0.730 0.730 0.740 0.690 0.740 2,757,001 1,958,750 0.7105 0.451 0.451 0.458 0.427 0.458 4,458,831 0.4393 2.82%
2013-08-09 0 0.710 0.710 0.720 0.700 0.720 608,000 431,680 0.7100 0.439 0.439 0.445 0.433 0.445 983,304 0.4390 -2.74%
2013-08-08 0 0.730 0.710 0.730 0.710 0.730 606,000 435,080 0.7180 0.451 0.439 0.451 0.439 0.451 980,069 0.4439 1.39%
2013-08-07 0 0.720 0.710 0.720 0.700 0.720 438,000 311,420 0.7110 0.445 0.439 0.445 0.433 0.445 708,367 0.4396 0.00%
2013-08-06 0 0.720 0.710 0.720 0.710 0.730 304,000 217,700 0.7161 0.445 0.439 0.445 0.439 0.451 491,652 0.4428 -1.37%
2013-08-05 0 0.730 0.720 0.730 0.720 0.730 186,000 134,060 0.7208 0.451 0.445 0.451 0.445 0.451 300,813 0.4457 0.00%
2013-08-02 0 0.730 0.710 0.730 0.700 0.730 238,000 171,380 0.7201 0.451 0.439 0.451 0.433 0.451 384,912 0.4452 1.39%
2013-08-01 0 0.720 0.710 0.720 0.710 0.730 368,000 262,200 0.7125 0.445 0.439 0.445 0.439 0.451 595,157 0.4406 -1.37%
2013-07-31 0 0.730 0.720 0.730 0.710 0.730 122,000 87,900 0.7205 0.451 0.445 0.451 0.439 0.451 197,308 0.4455 1.39%
2013-07-30 0 0.720 0.720 0.730 0.710 0.730 146,000 105,200 0.7205 0.445 0.445 0.451 0.439 0.451 236,122 0.4455 -1.37%
2013-07-29 0 0.730 0.720 0.730 0.710 0.730 522,000 374,320 0.7171 0.451 0.445 0.451 0.439 0.451 844,218 0.4434 0.00%
2013-07-26 0 0.730 0.720 0.730 0.720 0.740 1,790,000 1,291,580 0.7216 0.451 0.445 0.451 0.445 0.458 2,894,923 0.4462 -1.35%
2013-07-25 0 0.740 0.730 0.740 0.720 0.740 982,025 723,677 0.7369 0.458 0.451 0.458 0.445 0.458 1,588,205 0.4557 1.37%
2013-07-24 0 0.730 0.730 0.740 0.720 0.740 484,000 354,120 0.7317 0.451 0.451 0.458 0.445 0.458 782,761 0.4524 -1.35%
2013-07-23 0 0.740 0.730 0.740 0.730 0.740 750,006 553,244 0.7377 0.458 0.451 0.458 0.451 0.458 1,212,966 0.4561 0.00%
2013-07-22 0 0.740 0.730 0.750 0.720 0.750 6,832,000 4,870,612 0.7129 0.458 0.451 0.464 0.445 0.464 11,049,227 0.4408 2.78%
2013-07-19 0 0.720 0.700 0.720 0.700 0.720 2,308,000 1,643,680 0.7122 0.445 0.433 0.445 0.433 0.445 3,732,672 0.4403 0.00%
2013-07-18 0 0.720 0.720 0.730 0.710 0.730 608,000 435,960 0.7170 0.445 0.445 0.451 0.439 0.451 983,304 0.4434 -1.37%
2013-07-17 0 0.730 0.720 0.740 0.720 0.740 494,000 358,920 0.7266 0.451 0.445 0.458 0.445 0.458 798,934 0.4492 -1.35%
2013-07-16 0 0.740 0.730 0.740 0.730 0.740 166,000 122,340 0.7370 0.458 0.451 0.458 0.451 0.458 268,468 0.4557 0.00%
2013-07-15 0 0.740 0.730 0.740 0.730 0.760 848,000 630,220 0.7432 0.458 0.451 0.458 0.451 0.470 1,371,450 0.4595 -1.33%
2013-07-12 0 0.750 0.740 0.750 0.750 0.760 1,438,668 1,089,107 0.7570 0.464 0.458 0.464 0.464 0.470 2,326,723 0.4681 0.00%
2013-07-11 0 0.750 0.740 0.760 0.740 0.760 754,000 566,260 0.7510 0.464 0.458 0.470 0.458 0.470 1,219,426 0.4644 -1.32%
2013-07-10 0 0.760 0.760 0.770 0.750 0.770 2,356,070 1,791,313 0.7603 0.470 0.470 0.476 0.464 0.476 3,810,415 0.4701 0.00%
2013-07-09 0 0.760 0.760 0.770 0.740 0.770 3,110,000 2,346,980 0.7547 0.470 0.470 0.476 0.458 0.476 5,029,727 0.4666 1.33%
2013-07-08 0 0.750 0.740 0.750 0.740 0.750 854,012 638,148 0.7472 0.464 0.458 0.464 0.458 0.464 1,381,173 0.4620 0.00%
2013-07-05 0 0.750 0.740 0.750 0.740 0.750 1,370,001 1,025,480 0.7485 0.464 0.458 0.464 0.458 0.464 2,215,669 0.4628 0.00%
2013-07-04 0 0.750 0.750 0.760 0.740 0.760 134,000 100,960 0.7534 0.464 0.464 0.470 0.458 0.470 216,715 0.4659 0.00%
2013-07-03 0 0.750 0.740 0.750 0.740 0.760 1,272,004 952,702 0.7490 0.464 0.458 0.464 0.458 0.470 2,057,181 0.4631 -1.32%
2013-07-02 0 0.760 0.750 0.770 0.740 0.770 834,000 629,480 0.7548 0.470 0.464 0.476 0.458 0.476 1,348,808 0.4667 -1.30%
2013-06-28 0 0.770 0.760 0.770 0.750 0.770 1,310,000 1,004,720 0.7670 0.476 0.470 0.476 0.464 0.476 2,118,631 0.4742 0.00%
2013-06-27 0 0.770 0.750 0.770 0.750 0.770 849,083 646,088 0.7609 0.476 0.464 0.476 0.464 0.476 1,373,201 0.4705 2.67%
2013-06-26 0 0.750 0.730 0.750 0.720 0.760 2,273,000 1,684,980 0.7413 0.464 0.451 0.464 0.445 0.470 3,676,068 0.4584 4.17%
2013-06-25 0 0.720 0.700 0.730 0.680 0.750 2,074,085 1,479,176 0.7132 0.445 0.433 0.451 0.420 0.464 3,354,367 0.4410 -2.70%
2013-06-24 0 0.740 0.730 0.740 0.730 0.760 838,000 624,160 0.7448 0.458 0.451 0.458 0.451 0.470 1,355,277 0.4605 -5.13%
2013-06-21 0 0.780 0.750 0.780 0.750 0.780 2,630,000 2,007,860 0.7634 0.482 0.464 0.482 0.464 0.482 4,253,435 0.4721 -1.27%
2013-06-20 0 0.790 0.780 0.790 0.760 0.790 508,000 394,220 0.7760 0.488 0.482 0.488 0.470 0.488 821,576 0.4798 1.28%
2013-06-19 0 0.780 0.770 0.780 0.750 0.790 1,275,666 983,799 0.7712 0.482 0.476 0.482 0.464 0.488 2,063,104 0.4769 -1.27%
2013-06-18 0 0.790 0.760 0.790 0.750 0.790 982,000 759,620 0.7735 0.488 0.470 0.488 0.464 0.488 1,588,165 0.4783 1.28%
2013-06-17 0 0.780 0.770 0.780 0.760 0.780 2,384,000 1,836,440 0.7703 0.482 0.476 0.482 0.470 0.482 3,855,585 0.4763 -2.50%
2013-06-14 0 0.800 0.770 0.810 0.740 0.810 19,766,000 14,990,460 0.7584 0.495 0.476 0.501 0.458 0.501 31,967,070 0.4689 1.27%
2013-06-13 0 0.790 0.780 0.790 0.760 0.800 3,388,000 2,639,980 0.7792 0.488 0.482 0.488 0.470 0.495 5,479,330 0.4818 -1.74%
2013-06-11 0 0.820 0.810 0.820 0.800 0.840 1,276,000 1,035,400 0.8114 0.497 0.491 0.497 0.485 0.509 2,104,711 0.4919 -2.38%
2013-06-10 0 0.840 0.830 0.840 0.820 0.840 832,000 684,860 0.8231 0.509 0.503 0.509 0.497 0.509 1,372,351 0.4990 2.44%
2013-06-07 0 0.820 0.810 0.820 0.820 0.820 760,000 623,200 0.8200 0.497 0.491 0.497 0.497 0.497 1,253,590 0.4971 0.00%
2013-06-06 0 0.820 0.820 0.830 0.800 0.820 830,000 678,120 0.8170 0.497 0.497 0.503 0.485 0.497 1,369,052 0.4953 0.00%
2013-06-05 0 0.820 0.810 0.820 0.810 0.820 1,016,000 825,240 0.8122 0.497 0.491 0.497 0.491 0.497 1,675,852 0.4924 -1.20%
2013-06-04 0 0.830 0.810 0.830 0.810 0.830 862,000 705,700 0.8187 0.503 0.491 0.503 0.491 0.503 1,421,835 0.4963 0.00%
2013-06-03 0 0.830 0.820 0.830 0.810 0.830 900,008 742,666 0.8252 0.503 0.497 0.503 0.491 0.503 1,484,527 0.5003 0.00%
2013-05-31 0 0.830 0.820 0.830 0.810 0.830 716,008 588,166 0.8215 0.503 0.497 0.503 0.491 0.503 1,181,027 0.4980 1.22%
2013-05-30 0 0.820 0.810 0.820 0.810 0.830 1,064,028 867,521 0.8153 0.497 0.491 0.497 0.491 0.503 1,755,072 0.4943 -2.38%
2013-05-29 0 0.840 0.820 0.840 0.820 0.840 862,002 715,641 0.8302 0.509 0.497 0.509 0.497 0.509 1,421,838 0.5033 0.00%
2013-05-28 0 0.840 0.830 0.840 0.830 0.840 960,000 799,380 0.8327 0.509 0.503 0.509 0.503 0.509 1,583,482 0.5048 0.00%
2013-05-27 0 0.840 0.830 0.840 0.840 0.850 1,260,000 1,064,820 0.8451 0.509 0.503 0.509 0.509 0.515 2,078,320 0.5123 -1.18%
2013-05-24 0 0.850 0.840 0.850 0.820 0.850 2,814,000 2,355,360 0.8370 0.515 0.509 0.515 0.497 0.515 4,641,581 0.5074 1.19%
2013-05-23 0 0.840 0.820 0.850 0.830 0.850 2,306,000 1,924,460 0.8345 0.509 0.497 0.515 0.503 0.515 3,803,655 0.5060 -1.18%
2013-05-22 0 0.850 0.830 0.850 0.840 0.860 1,406,664 1,185,877 0.8430 0.515 0.503 0.515 0.509 0.521 2,320,236 0.5111 0.00%
2013-05-21 0 0.850 0.840 0.850 0.840 0.850 1,248,000 1,053,100 0.8438 0.515 0.509 0.515 0.509 0.515 2,058,526 0.5116 -1.16%
2013-05-20 0 0.860 0.840 0.860 0.800 0.880 3,530,003 2,974,102 0.8425 0.521 0.509 0.521 0.485 0.534 5,822,600 0.5108 -1.15%
2013-05-16 0 0.870 0.860 0.870 0.850 0.870 2,702,001 2,316,580 0.8574 0.527 0.521 0.527 0.515 0.527 4,456,843 0.5198 0.00%
2013-05-15 0 0.870 0.850 0.870 0.820 0.870 6,266,000 5,303,340 0.8464 0.527 0.515 0.527 0.497 0.527 10,335,518 0.5131 6.10%
2013-05-14 0 0.820 0.800 0.820 0.800 0.820 2,448,000 1,982,860 0.8100 0.497 0.485 0.497 0.485 0.497 4,037,879 0.4911 0.00%
2013-05-13 0 0.820 0.810 0.820 0.810 0.830 1,094,000 896,160 0.8192 0.497 0.491 0.497 0.491 0.503 1,804,509 0.4966 0.00%
2013-05-10 0 0.820 0.810 0.820 0.810 0.830 2,796,000 2,288,440 0.8185 0.497 0.491 0.497 0.491 0.503 4,611,891 0.4962 0.00%
2013-05-09 0 0.820 0.810 0.820 0.810 0.840 5,206,000 4,238,710 0.8142 0.497 0.491 0.497 0.491 0.509 8,587,090 0.4936 -2.38%
2013-05-08 0 0.840 0.820 0.830 0.810 0.840 3,082,300 2,537,154 0.8231 0.509 0.497 0.503 0.491 0.509 5,084,131 0.4990 1.20%
2013-05-07 0 0.830 0.820 0.830 0.810 0.830 858,000 704,740 0.8214 0.503 0.497 0.503 0.491 0.503 1,415,237 0.4980 1.22%
2013-05-06 0 0.820 0.810 0.820 0.810 0.840 2,114,000 1,729,860 0.8183 0.497 0.491 0.497 0.491 0.509 3,486,959 0.4961 0.00%
2013-05-03 0 0.820 0.810 0.820 0.800 0.820 476,000 384,660 0.8081 0.497 0.491 0.497 0.485 0.497 785,143 0.4899 0.00%
2013-05-02 0 0.820 0.800 0.820 0.800 0.830 2,704,000 2,176,300 0.8048 0.497 0.485 0.497 0.485 0.503 4,460,140 0.4879 -1.20%
2013-04-30 0 0.830 0.820 0.830 0.820 0.840 1,008,000 829,120 0.8225 0.503 0.497 0.503 0.497 0.509 1,662,656 0.4987 0.00%
2013-04-29 0 0.830 0.810 0.830 0.810 0.830 1,132,000 924,720 0.8169 0.503 0.491 0.503 0.491 0.503 1,867,189 0.4952 0.00%
2013-04-26 0 0.830 0.810 0.830 0.800 0.830 3,264,000 2,651,420 0.8123 0.503 0.491 0.503 0.485 0.503 5,383,838 0.4925 0.00%
2013-04-25 0 0.830 0.820 0.830 0.810 0.830 782,000 641,320 0.8201 0.503 0.497 0.503 0.491 0.503 1,289,878 0.4972 1.22%
2013-04-24 0 0.820 0.810 0.820 0.810 0.830 1,102,000 904,280 0.8206 0.497 0.491 0.497 0.491 0.503 1,817,705 0.4975 -1.20%
2013-04-23 0 0.830 0.820 0.830 0.820 0.840 1,650,000 1,368,010 0.8291 0.503 0.497 0.503 0.497 0.509 2,721,609 0.5026 -1.19%
2013-04-22 0 0.840 0.830 0.840 0.820 0.840 1,042,000 865,420 0.8305 0.509 0.503 0.509 0.497 0.509 1,718,738 0.5035 0.00%
2013-04-19 0 0.840 0.830 0.840 0.830 0.840 1,552,000 1,289,660 0.8310 0.509 0.503 0.509 0.503 0.509 2,559,962 0.5038 -1.18%
2013-04-18 0 0.850 0.840 0.850 0.820 0.850 1,788,000 1,490,600 0.8337 0.515 0.509 0.515 0.497 0.515 2,949,235 0.5054 0.00%
2013-04-17 0 0.850 0.840 0.850 0.810 0.860 7,858,000 6,618,520 0.8423 0.515 0.509 0.515 0.491 0.521 12,961,459 0.5106 3.66%
2013-04-16 0 0.820 0.810 0.820 0.810 0.820 964,000 786,840 0.8162 0.497 0.491 0.497 0.491 0.497 1,590,080 0.4948 0.00%
2013-04-15 0 0.820 0.810 0.820 0.810 0.830 1,884,000 1,541,320 0.8181 0.497 0.491 0.497 0.491 0.503 3,107,583 0.4960 0.00%
2013-04-12 0 0.820 0.810 0.820 0.810 0.830 2,302,000 1,893,062 0.8224 0.497 0.491 0.497 0.491 0.503 3,797,057 0.4986 0.00%
2013-04-11 0 0.820 0.810 0.830 0.810 0.830 4,344,000 3,559,380 0.8194 0.497 0.491 0.503 0.491 0.503 7,165,255 0.4968 1.23%
2013-04-10 0 0.810 0.800 0.820 0.800 0.820 3,450,000 2,803,740 0.8127 0.491 0.485 0.497 0.485 0.497 5,690,638 0.4927 0.00%
2013-04-09 0 0.810 0.810 0.820 0.800 0.820 6,074,000 4,963,660 0.8172 0.491 0.491 0.497 0.485 0.497 10,018,821 0.4954 -1.22%
2013-04-08 0 0.820 0.820 0.830 0.810 0.850 6,482,000 5,374,410 0.8291 0.497 0.497 0.503 0.491 0.515 10,691,801 0.5027 -4.65%
2013-04-05 0 0.860 0.840 0.860 0.850 0.900 3,990,000 3,481,120 0.8725 0.521 0.509 0.521 0.515 0.546 6,581,346 0.5289 -2.27%
2013-04-03 0 0.880 0.860 0.880 0.860 0.880 1,598,000 1,378,000 0.8623 0.534 0.521 0.534 0.521 0.534 2,635,837 0.5228 2.33%
2013-04-02 0 0.860 0.860 0.870 0.840 0.870 6,876,000 5,870,320 0.8537 0.521 0.521 0.527 0.509 0.527 11,341,689 0.5176 0.00%
2013-03-28 0 0.860 0.850 0.860 0.850 0.870 4,132,000 3,558,300 0.8612 0.521 0.515 0.521 0.515 0.527 6,815,570 0.5221 -1.15%
2013-03-27 0 0.870 0.860 0.870 0.860 0.870 1,706,000 1,471,060 0.8623 0.527 0.521 0.527 0.521 0.527 2,813,979 0.5228 1.16%
2013-03-26 0 0.860 0.860 0.880 0.860 0.880 3,428,000 2,973,800 0.8675 0.521 0.521 0.534 0.521 0.534 5,654,350 0.5259 -2.27%
2013-03-25 0 0.880 0.870 0.880 0.870 0.880 1,350,000 1,186,180 0.8787 0.534 0.527 0.534 0.527 0.534 2,226,771 0.5327 0.00%
2013-03-22 0 0.880 0.870 0.880 0.860 0.890 7,190,000 6,262,602 0.8710 0.534 0.527 0.534 0.521 0.540 11,859,619 0.5281 0.00%
2013-03-21 0 0.880 0.870 0.880 0.880 0.890 4,762,000 4,208,400 0.8837 0.534 0.527 0.534 0.534 0.540 7,854,730 0.5358 -2.22%
2013-03-20 0 0.900 0.890 0.900 0.870 0.900 1,092,000 974,680 0.8926 0.546 0.540 0.546 0.527 0.546 1,801,211 0.5411 0.00%
2013-03-19 0 0.900 0.890 0.900 0.870 0.900 4,106,000 3,647,820 0.8884 0.546 0.540 0.546 0.527 0.546 6,772,684 0.5386 0.00%
2013-03-18 0 0.900 0.890 0.900 0.850 0.930 13,371,589 11,850,111 0.8862 0.546 0.540 0.546 0.515 0.564 22,055,904 0.5373 0.00%
2013-03-15 0 0.900 0.860 0.870 0.870 0.940 19,236,332 17,489,848 0.9092 0.546 0.521 0.527 0.527 0.570 31,729,565 0.5512 -3.23%
2013-03-14 0 0.930 0.930 0.940 0.920 0.940 2,284,334 2,122,600 0.9292 0.564 0.564 0.570 0.558 0.570 3,767,918 0.5633 0.00%
2013-03-13 0 0.930 0.930 0.940 0.920 0.940 9,470,000 8,830,052 0.9324 0.564 0.564 0.570 0.558 0.570 15,620,388 0.5653 1.09%
2013-03-12 0 0.920 0.920 0.940 0.910 0.930 3,414,783 3,155,680 0.9241 0.558 0.558 0.570 0.552 0.564 5,632,549 0.5603 0.00%
2013-03-11 0 0.920 0.920 0.930 0.910 0.940 3,984,000 3,680,328 0.9238 0.558 0.558 0.564 0.552 0.570 6,571,450 0.5600 -3.16%
2013-03-08 0 0.950 0.940 0.950 0.930 0.950 6,044,000 5,676,940 0.9393 0.576 0.570 0.576 0.564 0.576 9,969,338 0.5694 0.00%
2013-03-07 0 0.950 0.940 0.950 0.930 0.950 3,723,200 3,498,480 0.9396 0.576 0.570 0.576 0.564 0.576 6,141,270 0.5697 0.00%
2013-03-06 0 0.950 0.940 0.950 0.920 0.950 3,121,984 2,915,563 0.9339 0.576 0.570 0.576 0.558 0.576 5,149,588 0.5662 1.06%
2013-03-05 0 0.940 0.930 0.940 0.920 0.950 1,326,000 1,228,620 0.9266 0.570 0.564 0.570 0.558 0.576 2,187,184 0.5617 1.08%
2013-03-04 0 0.930 0.930 0.940 0.930 0.960 2,262,000 2,121,770 0.9380 0.564 0.564 0.570 0.564 0.582 3,731,079 0.5687 -2.11%
2013-03-01 0 0.950 0.940 0.950 0.940 0.960 1,486,000 1,403,740 0.9446 0.576 0.570 0.576 0.570 0.582 2,451,098 0.5727 -1.04%
2013-02-28 0 0.960 0.950 0.960 0.930 0.960 7,293,000 6,934,430 0.9508 0.582 0.576 0.582 0.564 0.582 12,029,513 0.5765 2.13%
2013-02-27 0 0.940 0.930 0.940 0.920 0.940 1,680,000 1,563,490 0.9306 0.570 0.564 0.570 0.558 0.570 2,771,093 0.5642 1.08%
2013-02-26 0 0.930 0.930 0.940 0.910 0.940 2,832,000 2,625,700 0.9272 0.564 0.564 0.570 0.552 0.570 4,671,271 0.5621 -1.06%
2013-02-25 0 0.940 0.930 0.940 0.890 0.940 4,922,000 4,560,150 0.9265 0.570 0.564 0.570 0.540 0.570 8,118,643 0.5617 -1.05%
2013-02-22 0 0.950 0.950 0.960 0.950 0.960 1,486,000 1,417,540 0.9539 0.576 0.576 0.582 0.576 0.582 2,451,098 0.5783 0.00%
2013-02-21 0 0.950 0.950 0.960 0.950 0.970 4,130,000 3,969,480 0.9611 0.576 0.576 0.582 0.576 0.588 6,812,271 0.5827 -1.04%
2013-02-20 0 0.960 0.960 0.970 0.940 0.960 3,622,000 3,460,640 0.9555 0.582 0.582 0.588 0.570 0.582 5,974,345 0.5793 1.05%
2013-02-19 0 0.950 0.940 0.950 0.940 0.960 1,058,000 1,004,820 0.9497 0.576 0.570 0.576 0.570 0.582 1,745,129 0.5758 1.06%
2013-02-18 0 0.940 0.940 0.950 0.940 0.950 1,240,000 1,168,560 0.9424 0.570 0.570 0.576 0.570 0.576 2,045,331 0.5713 -1.05%
2013-02-15 0 0.950 0.940 0.950 0.940 0.950 1,538,000 1,445,780 0.9400 0.576 0.570 0.576 0.570 0.576 2,536,870 0.5699 1.06%
2013-02-14 0 0.940 0.930 0.940 0.930 0.950 2,108,000 1,978,880 0.9387 0.570 0.564 0.570 0.564 0.576 3,477,062 0.5691 -1.05%
2013-02-08 0 0.950 0.950 0.960 0.940 0.950 1,914,000 1,815,740 0.9487 0.576 0.576 0.582 0.570 0.576 3,157,067 0.5751 1.06%
2013-02-07 0 0.940 0.930 0.950 0.930 0.950 1,394,000 1,306,980 0.9376 0.570 0.564 0.576 0.564 0.576 2,299,348 0.5684 -1.05%
2013-02-06 0 0.950 0.940 0.950 0.900 0.970 6,964,000 6,542,660 0.9395 0.576 0.570 0.576 0.546 0.588 11,486,841 0.5696 0.00%
2013-02-05 0 0.950 0.950 0.970 0.950 0.970 1,090,000 1,048,720 0.9621 0.576 0.576 0.588 0.576 0.588 1,797,912 0.5833 -3.06%
2013-02-04 0 0.980 0.970 0.980 0.970 0.990 4,545,666 4,468,669 0.9831 0.594 0.588 0.594 0.588 0.600 7,497,895 0.5960 2.08%
2013-02-01 0 0.960 0.960 0.970 0.950 0.960 1,360,000 1,304,320 0.9591 0.582 0.582 0.588 0.576 0.582 2,243,266 0.5814 0.00%
2013-01-31 0 0.960 0.950 0.960 0.940 0.980 3,740,000 3,592,020 0.9604 0.582 0.576 0.582 0.570 0.594 6,168,981 0.5823 -1.03%
2013-01-30 0 0.970 0.960 0.970 0.960 0.970 1,218,000 1,175,900 0.9654 0.588 0.582 0.588 0.582 0.588 2,009,043 0.5853 2.11%
2013-01-29 0 0.950 0.950 0.960 0.950 0.970 1,086,000 1,042,100 0.9596 0.576 0.576 0.582 0.576 0.588 1,791,314 0.5818 -2.06%
2013-01-28 0 0.970 0.960 0.970 0.950 0.970 2,270,000 2,177,140 0.9591 0.588 0.582 0.588 0.576 0.588 3,744,275 0.5815 0.00%
2013-01-25 0 0.970 0.960 0.970 0.930 0.980 11,440,000 10,872,940 0.9504 0.588 0.582 0.588 0.564 0.594 18,869,825 0.5762 0.00%
2013-01-24 0 0.970 0.960 0.970 0.950 0.970 2,384,000 2,287,830 0.9597 0.588 0.582 0.588 0.576 0.588 3,932,313 0.5818 0.00%
2013-01-23 0 0.970 0.960 0.970 0.950 0.980 3,694,000 3,556,320 0.9627 0.588 0.582 0.588 0.576 0.594 6,093,106 0.5837 0.00%
2013-01-22 0 0.970 0.970 0.980 0.970 0.990 1,788,000 1,748,160 0.9777 0.588 0.588 0.594 0.588 0.600 2,949,235 0.5928 -1.02%
2013-01-21 0 0.980 0.970 0.980 0.970 0.980 1,368,000 1,337,880 0.9780 0.594 0.588 0.594 0.588 0.594 2,256,462 0.5929 -1.01%
2013-01-18 0 0.990 0.980 0.990 0.970 0.990 2,084,000 2,041,160 0.9794 0.600 0.594 0.600 0.588 0.600 3,437,475 0.5938 0.00%
2013-01-17 0 0.990 0.980 0.990 0.970 0.990 3,865,000 3,776,320 0.9771 0.600 0.594 0.600 0.588 0.600 6,375,164 0.5923 0.00%
2013-01-16 0 0.990 0.980 0.990 0.970 1.000 7,632,000 7,477,700 0.9798 0.600 0.594 0.600 0.588 0.606 12,588,680 0.5940 -1.00%
2013-01-15 0 1.000 0.990 1.000 0.980 1.000 2,510,000 2,488,740 0.9915 0.606 0.600 0.606 0.594 0.606 4,140,145 0.6011 0.00%
2013-01-14 0 1.000 0.990 1.000 0.980 1.000 2,026,000 2,007,540 0.9909 0.606 0.600 0.606 0.594 0.606 3,341,806 0.6007 1.01%
2013-01-11 0 0.990 0.990 1.000 0.980 1.000 21,448,000 21,421,540 0.9988 0.600 0.600 0.606 0.594 0.606 35,377,623 0.6055 -1.00%
2013-01-10 0 1.000 0.990 1.000 0.980 1.000 2,748,000 2,715,280 0.9881 0.606 0.600 0.606 0.594 0.606 4,532,717 0.5990 1.01%
2013-01-09 0 0.990 0.970 0.990 0.960 1.000 9,114,000 8,961,320 0.9832 0.600 0.588 0.600 0.582 0.606 15,033,181 0.5961 -1.00%
2013-01-08 0 1.000 0.990 1.000 0.980 1.020 9,066,000 9,049,740 0.9982 0.606 0.600 0.606 0.594 0.618 14,954,006 0.6052 -1.96%
2013-01-07 0 1.020 1.010 1.020 0.980 1.020 11,356,000 11,337,680 0.9984 0.618 0.612 0.618 0.594 0.618 18,731,270 0.6053 3.03%
2013-01-04 0 0.990 0.980 0.990 0.970 0.990 16,923,325 16,633,068 0.9828 0.600 0.594 0.600 0.588 0.600 27,914,352 0.5959 2.06%
2013-01-03 0 0.970 0.970 0.980 0.960 0.990 6,866,000 6,677,640 0.9726 0.588 0.588 0.594 0.582 0.600 11,325,194 0.5896 -1.02%
2013-01-02 0 0.980 0.980 0.990 0.950 0.990 9,616,000 9,323,380 0.9696 0.594 0.594 0.600 0.576 0.600 15,861,210 0.5878 3.16%
2012-12-31 0 0.950 0.950 0.960 0.940 0.960 3,380,000 3,218,680 0.9523 0.576 0.576 0.582 0.570 0.582 5,575,176 0.5773 0.00%
2012-12-28 0 0.950 0.950 0.960 0.950 0.960 5,566,000 5,324,600 0.9566 0.576 0.576 0.582 0.576 0.582 9,180,896 0.5800 0.00%
2012-12-27 0 0.950 0.950 0.960 0.950 0.960 1,404,000 1,337,820 0.9529 0.576 0.576 0.582 0.576 0.582 2,315,842 0.5777 0.00%
2012-12-24 0 0.950 0.950 0.960 0.950 0.960 1,564,000 1,486,260 0.9503 0.576 0.576 0.582 0.576 0.582 2,579,756 0.5761 0.00%
2012-12-21 0 0.950 0.950 0.960 0.950 0.970 2,980,000 2,847,440 0.9555 0.576 0.576 0.582 0.576 0.588 4,915,391 0.5793 -2.06%
2012-12-20 0 0.970 0.960 0.970 0.950 0.970 3,741,000 3,593,320 0.9605 0.588 0.582 0.588 0.576 0.588 6,170,631 0.5823 0.00%
2012-12-19 0 0.970 0.960 0.970 0.950 0.970 6,314,000 6,085,220 0.9638 0.588 0.582 0.588 0.576 0.588 10,414,692 0.5843 1.04%
2012-12-18 0 0.960 0.950 0.960 0.940 0.960 5,490,000 5,226,060 0.9519 0.582 0.576 0.582 0.570 0.582 9,055,537 0.5771 1.05%
2012-12-17 0 0.950 0.950 0.960 0.940 0.970 6,994,000 6,675,700 0.9545 0.576 0.576 0.582 0.570 0.588 11,536,325 0.5787 -1.04%
2012-12-14 0 0.960 0.950 0.960 0.940 0.960 3,092,000 2,937,600 0.9501 0.582 0.576 0.582 0.570 0.582 5,100,131 0.5760 0.00%
2012-12-13 0 0.960 0.950 0.960 0.940 0.970 5,138,800 4,878,780 0.9494 0.582 0.576 0.582 0.570 0.588 8,476,246 0.5756 0.00%
2012-12-12 0 0.960 0.960 0.970 0.940 0.970 8,941,902 8,556,450 0.9569 0.582 0.582 0.588 0.570 0.588 14,749,312 0.5801 2.13%
2012-12-11 0 0.940 0.940 0.950 0.940 0.960 8,304,000 7,883,680 0.9494 0.570 0.570 0.576 0.570 0.582 13,697,118 0.5756 0.00%
2012-12-10 0 0.940 0.940 0.950 0.940 0.960 3,050,000 2,895,480 0.9493 0.570 0.570 0.576 0.570 0.582 5,030,854 0.5755 -2.08%
2012-12-07 0 0.960 0.950 0.960 0.940 0.960 6,721,000 6,390,680 0.9509 0.582 0.576 0.582 0.570 0.582 11,086,022 0.5765 1.05%
2012-12-06 0 0.950 0.940 0.950 0.940 0.960 8,538,000 8,132,240 0.9525 0.576 0.570 0.576 0.570 0.582 14,083,091 0.5774 -1.04%
2012-12-05 0 0.960 0.960 0.970 0.940 0.970 12,100,000 11,494,740 0.9500 0.582 0.582 0.588 0.570 0.588 19,958,469 0.5759 1.05%
2012-12-04 0 0.950 0.940 0.950 0.920 0.950 3,358,000 3,151,920 0.9386 0.576 0.570 0.576 0.558 0.576 5,538,887 0.5691 1.06%
2012-12-03 0 0.940 0.940 0.950 0.940 0.950 2,974,000 2,804,200 0.9429 0.570 0.570 0.576 0.570 0.576 4,905,495 0.5716 0.00%
2012-11-30 0 0.940 0.940 0.950 0.940 0.950 2,838,000 2,675,360 0.9427 0.570 0.570 0.576 0.570 0.576 4,681,168 0.5715 -1.05%
2012-11-29 0 0.950 0.940 0.950 0.930 0.950 3,408,000 3,203,440 0.9400 0.576 0.570 0.576 0.564 0.576 5,621,360 0.5699 1.06%
2012-11-28 0 0.940 0.940 0.950 0.920 0.950 11,194,000 10,514,100 0.9393 0.570 0.570 0.576 0.558 0.576 18,464,058 0.5694 1.08%
2012-11-27 0 0.930 0.930 0.940 0.920 0.940 5,636,000 5,252,560 0.9320 0.564 0.564 0.570 0.558 0.570 9,296,358 0.5650 0.00%
2012-11-26 0 0.930 0.920 0.930 0.920 0.930 3,050,000 2,823,520 0.9257 0.564 0.558 0.564 0.558 0.564 5,030,854 0.5612 1.09%
2012-11-23 0 0.920 0.920 0.930 0.920 0.930 2,244,000 2,071,260 0.9230 0.558 0.558 0.564 0.558 0.564 3,701,389 0.5596 -1.08%
2012-11-22 0 0.930 0.920 0.930 0.910 0.930 6,302,750 5,816,780 0.9229 0.564 0.558 0.564 0.552 0.564 10,396,135 0.5595 1.09%
2012-11-21 0 0.920 0.920 0.930 0.900 0.930 9,284,000 8,536,540 0.9195 0.558 0.558 0.564 0.546 0.564 15,313,589 0.5574 0.00%
2012-11-20 0 0.920 0.920 0.930 0.920 0.930 2,418,000 2,225,180 0.9203 0.558 0.558 0.564 0.558 0.564 3,988,395 0.5579 0.00%
2012-11-19 0 0.920 0.920 0.930 0.890 0.940 3,350,000 3,050,060 0.9105 0.558 0.558 0.564 0.540 0.570 5,525,692 0.5520 -1.08%
2012-11-16 0 0.930 0.920 0.930 0.920 0.930 1,108,000 1,020,400 0.9209 0.564 0.558 0.564 0.558 0.564 1,827,602 0.5583 0.00%
2012-11-15 0 0.930 0.920 0.930 0.920 0.940 1,968,000 1,839,460 0.9347 0.564 0.558 0.564 0.558 0.570 3,246,138 0.5667 -1.06%
2012-11-14 0 0.940 0.930 0.940 0.920 0.940 7,162,500 6,685,380 0.9334 0.570 0.564 0.570 0.558 0.570 11,814,259 0.5659 1.08%
2012-11-13 0 0.930 0.920 0.930 0.910 0.950 9,306,000 8,640,980 0.9285 0.564 0.558 0.564 0.552 0.576 15,349,877 0.5629 -1.06%
2012-11-12 0 0.940 0.920 0.940 0.920 0.960 21,112,000 19,967,680 0.9458 0.570 0.558 0.570 0.558 0.582 34,823,404 0.5734 1.08%
2012-11-09 0 0.930 0.920 0.930 0.910 0.930 3,810,000 3,514,440 0.9224 0.564 0.558 0.564 0.552 0.564 6,284,443 0.5592 0.00%
2012-11-08 0 0.930 0.930 0.940 0.900 0.940 10,080,000 9,309,400 0.9236 0.564 0.564 0.570 0.546 0.570 16,626,559 0.5599 2.20%
2012-11-07 0 0.910 0.910 0.920 0.910 0.920 1,964,000 1,801,720 0.9174 0.552 0.552 0.558 0.552 0.558 3,239,540 0.5562 0.00%
2012-11-06 0 0.910 0.900 0.920 0.900 0.910 2,302,000 2,087,580 0.9069 0.552 0.546 0.558 0.546 0.552 3,797,057 0.5498 1.11%
2012-11-05 0 0.900 0.900 0.910 0.900 0.910 1,096,000 994,140 0.9071 0.546 0.546 0.552 0.546 0.552 1,807,808 0.5499 -1.10%
2012-11-02 0 0.910 0.910 0.920 0.910 0.920 930,000 847,160 0.9109 0.552 0.552 0.558 0.552 0.558 1,533,998 0.5523 0.00%
2012-11-01 0 0.910 0.910 0.920 0.900 0.920 1,304,000 1,188,940 0.9118 0.552 0.552 0.558 0.546 0.558 2,150,896 0.5528 -1.09%
2012-10-31 0 0.920 0.910 0.920 0.900 0.920 1,400,000 1,274,480 0.9103 0.558 0.552 0.558 0.546 0.558 2,309,244 0.5519 2.22%
2012-10-30 0 0.900 0.900 0.910 0.890 0.910 2,124,500 1,907,410 0.8978 0.546 0.546 0.552 0.540 0.552 3,504,278 0.5443 0.00%
2012-10-29 0 0.900 0.900 0.910 0.900 0.920 1,602,000 1,453,360 0.9072 0.546 0.546 0.552 0.546 0.558 2,642,435 0.5500 -3.23%
2012-10-26 0 0.930 0.920 0.930 0.910 0.940 3,304,000 3,039,740 0.9200 0.564 0.558 0.564 0.552 0.570 5,449,817 0.5578 1.09%
2012-10-25 0 0.920 0.920 0.930 0.920 0.970 3,616,000 3,390,340 0.9376 0.558 0.558 0.564 0.558 0.588 5,964,448 0.5684 -3.16%
2012-10-24 0 0.950 0.950 0.960 0.920 0.960 259,230,000 233,631,400 0.9013 0.576 0.576 0.582 0.558 0.582 427,589,576 0.5464 3.26%
2012-10-22 0 0.920 0.920 0.930 0.920 0.940 1,236,000 1,146,160 0.9273 0.558 0.558 0.564 0.558 0.570 2,038,733 0.5622 -2.13%
2012-10-19 0 0.940 0.940 0.950 0.940 0.960 1,100,000 1,042,740 0.9479 0.570 0.570 0.576 0.570 0.582 1,814,406 0.5747 -2.08%
2012-10-18 0 0.960 0.950 0.960 0.940 0.960 1,198,000 1,139,520 0.9512 0.582 0.576 0.582 0.570 0.582 1,976,053 0.5767 2.13%
2012-10-17 0 0.940 0.940 0.950 0.930 0.960 8,560,000 8,055,840 0.9411 0.570 0.570 0.576 0.564 0.582 14,119,380 0.5706 0.00%
2012-10-16 0 0.940 0.930 0.940 0.930 0.940 1,068,000 993,580 0.9303 0.570 0.564 0.570 0.564 0.570 1,761,624 0.5640 0.00%
2012-10-15 0 0.940 0.930 0.940 0.920 0.940 1,386,000 1,287,080 0.9286 0.570 0.564 0.570 0.558 0.570 2,286,152 0.5630 0.00%
2012-10-12 0 0.940 0.930 0.940 0.930 0.950 1,248,000 1,168,920 0.9366 0.570 0.564 0.570 0.564 0.576 2,058,526 0.5678 0.00%
2012-10-11 0 0.940 0.930 0.940 0.900 0.940 1,128,000 1,041,900 0.9237 0.570 0.564 0.570 0.546 0.570 1,860,591 0.5600 4.44%
2012-10-10 0 0.900 0.900 0.910 0.890 0.910 7,343,000 6,611,180 0.9003 0.546 0.546 0.552 0.540 0.552 12,111,986 0.5458 -1.10%
2012-10-09 0 0.910 0.900 0.910 0.900 0.940 8,377,500 7,668,410 0.9154 0.552 0.546 0.552 0.546 0.570 13,818,353 0.5549 -2.15%
2012-10-08 0 0.930 0.920 0.930 0.920 0.940 4,248,000 3,948,620 0.9295 0.564 0.558 0.564 0.558 0.570 7,006,907 0.5635 0.87%
2012-10-05 0 0.940 0.930 0.940 0.930 0.950 2,404,000 2,255,740 0.9383 0.559 0.553 0.559 0.553 0.565 4,042,716 0.5580 -1.05%
2012-10-04 0 0.950 0.940 0.950 0.930 0.950 2,972,000 2,789,380 0.9386 0.565 0.559 0.565 0.553 0.565 4,997,900 0.5581 1.06%
2012-10-03 0 0.940 0.940 0.950 0.940 0.950 2,356,000 2,214,980 0.9401 0.559 0.559 0.565 0.559 0.565 3,961,996 0.5591 -1.05%
2012-09-28 0 0.950 0.950 0.960 0.940 0.960 1,246,000 1,184,460 0.9506 0.565 0.565 0.571 0.559 0.571 2,095,351 0.5653 0.00%
2012-09-27 0 0.950 0.940 0.950 0.940 0.960 2,054,000 1,952,420 0.9505 0.565 0.559 0.565 0.559 0.571 3,454,134 0.5652 -1.04%
2012-09-26 0 0.960 0.940 0.960 0.930 0.960 1,974,000 1,864,840 0.9447 0.571 0.559 0.571 0.553 0.571 3,319,601 0.5618 3.23%
2012-09-25 0 0.930 0.930 0.940 0.930 0.940 1,356,000 1,261,240 0.9301 0.553 0.553 0.559 0.553 0.559 2,280,334 0.5531 -1.06%
2012-09-24 0 0.940 0.940 0.950 0.930 0.950 2,844,000 2,674,000 0.9402 0.559 0.559 0.565 0.553 0.565 4,782,648 0.5591 1.08%
2012-09-21 0 0.930 0.930 0.940 0.930 0.950 4,138,000 3,869,540 0.9351 0.553 0.553 0.559 0.553 0.565 6,958,718 0.5561 -2.11%
2012-09-20 0 0.950 0.930 0.950 0.930 0.950 1,382,000 1,300,340 0.9409 0.565 0.553 0.565 0.553 0.565 2,324,057 0.5595 0.00%
2012-09-19 0 0.950 0.940 0.950 0.930 0.960 2,176,000 2,054,700 0.9443 0.565 0.559 0.565 0.553 0.571 3,659,297 0.5615 -1.04%
2012-09-18 0 0.960 0.950 0.960 0.950 0.960 1,282,000 1,223,280 0.9542 0.571 0.565 0.571 0.565 0.571 2,155,891 0.5674 0.00%
2012-09-17 0 0.960 0.960 0.970 0.960 0.980 1,950,000 1,890,300 0.9694 0.571 0.571 0.577 0.571 0.583 3,279,241 0.5764 -2.04%
2012-09-14 0 0.980 0.970 0.980 0.970 0.990 2,468,000 2,418,026 0.9798 0.583 0.577 0.583 0.577 0.589 4,150,342 0.5826 0.00%
2012-09-13 0 0.980 0.980 0.990 0.970 1.000 9,650,000 9,539,320 0.9885 0.583 0.583 0.589 0.577 0.595 16,228,041 0.5878 -1.01%
2012-09-12 0 0.990 0.980 0.990 0.980 1.000 3,310,000 3,272,360 0.9886 0.589 0.583 0.589 0.583 0.595 5,566,302 0.5879 0.00%
2012-09-11 0 0.990 0.980 1.000 0.980 1.000 1,328,000 1,315,340 0.9905 0.589 0.583 0.595 0.583 0.595 2,233,248 0.5890 1.02%
2012-09-10 0 0.980 0.980 0.990 0.980 1.000 2,188,000 2,168,230 0.9910 0.583 0.583 0.589 0.583 0.595 3,679,477 0.5893 -2.00%
2012-09-07 0 1.000 0.990 1.000 0.980 1.000 4,026,000 4,015,440 0.9974 0.595 0.589 0.595 0.583 0.595 6,770,372 0.5931 2.04%
2012-09-06 0 0.980 0.980 0.990 0.970 0.990 2,348,000 2,310,120 0.9839 0.583 0.583 0.589 0.577 0.589 3,948,543 0.5851 0.00%
2012-09-05 0 0.980 0.980 0.990 0.970 0.990 1,634,000 1,604,120 0.9817 0.583 0.583 0.589 0.577 0.589 2,747,836 0.5838 -1.01%
2012-09-04 0 0.990 0.970 0.990 0.970 0.990 1,420,000 1,389,200 0.9783 0.589 0.577 0.589 0.577 0.589 2,387,960 0.5818 0.00%
2012-09-03 0 0.990 0.970 0.990 0.970 0.990 1,184,000 1,165,440 0.9843 0.589 0.577 0.589 0.577 0.589 1,991,088 0.5853 1.02%
2012-08-31 0 0.980 0.980 0.990 0.980 0.990 1,348,000 1,330,560 0.9871 0.583 0.583 0.589 0.583 0.589 2,266,881 0.5870 -1.01%
2012-08-30 0 0.990 0.980 0.990 0.980 0.990 3,434,000 3,397,134 0.9893 0.589 0.583 0.589 0.583 0.589 5,774,828 0.5883 0.00%
2012-08-29 0 0.990 0.980 1.000 0.980 1.000 1,804,000 1,789,930 0.9922 0.589 0.583 0.595 0.583 0.595 3,033,719 0.5900 -1.00%
2012-08-28 0 1.000 0.980 1.000 0.980 1.000 1,901,450 1,879,823 0.9886 0.595 0.583 0.595 0.583 0.595 3,197,597 0.5879 0.00%
2012-08-27 0 1.000 0.990 1.000 0.980 1.000 1,954,000 1,935,850 0.9907 0.595 0.589 0.595 0.583 0.595 3,285,968 0.5891 0.00%
2012-08-24 0 1.000 0.990 1.000 0.980 1.010 16,298,000 16,155,412 0.9913 0.595 0.589 0.595 0.583 0.601 27,407,732 0.5894 1.01%
2012-08-23 0 0.990 0.980 0.990 0.970 1.000 19,446,000 19,075,440 0.9809 0.589 0.583 0.589 0.577 0.595 32,701,605 0.5833 1.02%
2012-08-22 0 0.980 0.980 0.990 0.970 0.990 2,132,000 2,093,520 0.9820 0.583 0.583 0.589 0.577 0.589 3,585,304 0.5839 -2.00%
2012-08-21 0 1.000 0.990 1.000 0.980 1.000 2,286,000 2,262,420 0.9897 0.595 0.589 0.595 0.583 0.595 3,844,280 0.5885 0.00%
2012-08-20 0 1.000 0.990 1.000 0.970 1.000 5,880,000 5,777,100 0.9825 0.595 0.589 0.595 0.577 0.595 9,888,174 0.5842 2.04%
2012-08-17 0 0.980 0.970 0.980 0.970 0.990 4,326,000 4,227,400 0.9772 0.583 0.577 0.583 0.577 0.589 7,274,871 0.5811 -2.00%
2012-08-16 0 1.000 0.980 1.000 0.980 1.000 4,598,000 4,551,140 0.9898 0.595 0.583 0.595 0.583 0.595 7,732,283 0.5886 0.00%
2012-08-15 0 1.000 0.980 1.000 0.980 1.000 2,144,000 2,115,760 0.9868 0.595 0.583 0.595 0.583 0.595 3,605,484 0.5868 0.00%
2012-08-14 0 1.000 0.980 1.000 0.980 1.000 2,834,000 2,796,580 0.9868 0.595 0.583 0.595 0.583 0.595 4,765,831 0.5868 1.01%
2012-08-13 0 0.990 0.980 0.990 0.980 1.000 2,788,000 2,753,660 0.9877 0.589 0.583 0.589 0.583 0.595 4,688,474 0.5873 -1.00%
2012-08-10 0 1.000 0.990 1.000 0.970 1.000 2,648,000 2,610,220 0.9857 0.595 0.589 0.595 0.577 0.595 4,453,042 0.5862 0.00%
2012-08-09 0 1.000 0.990 1.000 0.970 1.000 2,690,000 2,647,120 0.9841 0.595 0.589 0.595 0.577 0.595 4,523,672 0.5852 2.04%
2012-08-08 0 0.980 0.970 0.980 0.950 0.980 8,212,000 7,907,520 0.9629 0.583 0.577 0.583 0.565 0.583 13,809,811 0.5726 1.03%
2012-08-07 0 0.970 0.960 0.970 0.960 1.000 5,426,000 5,287,380 0.9745 0.577 0.571 0.577 0.571 0.595 9,124,700 0.5795 -3.00%
2012-08-06 0 1.000 0.990 1.000 0.990 1.010 2,106,000 2,106,540 1.0003 0.595 0.589 0.595 0.589 0.601 3,541,581 0.5948 0.00%
2012-08-03 0 1.000 1.000 1.010 0.980 1.030 14,258,000 14,281,080 1.0016 0.595 0.595 0.601 0.583 0.612 23,977,141 0.5956 -4.76%
2012-08-02 0 1.050 1.040 1.050 0.970 1.050 31,602,000 31,974,740 1.0118 0.624 0.618 0.624 0.577 0.624 53,143,891 0.6017 8.25%
2012-08-01 0 0.970 0.950 0.970 0.940 0.970 1,022,000 978,680 0.9576 0.577 0.565 0.577 0.559 0.577 1,718,659 0.5694 1.04%
2012-07-31 0 0.960 0.950 0.960 0.940 0.960 1,084,000 1,031,540 0.9516 0.571 0.565 0.571 0.559 0.571 1,822,922 0.5659 1.05%
2012-07-30 0 0.950 0.950 0.960 0.930 0.960 988,000 934,320 0.9457 0.565 0.565 0.571 0.553 0.571 1,661,482 0.5623 -1.04%
2012-07-27 0 0.960 0.950 0.960 0.940 0.960 1,582,000 1,507,200 0.9527 0.571 0.565 0.571 0.559 0.571 2,660,390 0.5665 1.05%
2012-07-26 0 0.950 0.930 0.950 0.920 0.950 1,417,500 1,322,030 0.9326 0.565 0.553 0.565 0.547 0.565 2,383,756 0.5546 1.06%
2012-07-25 0 0.940 0.930 0.940 0.930 0.950 1,050,000 977,800 0.9312 0.559 0.553 0.559 0.553 0.565 1,765,745 0.5538 -1.05%
2012-07-24 0 0.950 0.940 0.950 0.920 0.950 2,588,000 2,421,760 0.9358 0.565 0.559 0.565 0.547 0.565 4,352,142 0.5565 -1.04%
2012-07-23 0 0.960 0.950 0.960 0.950 0.970 1,306,000 1,249,980 0.9571 0.571 0.565 0.571 0.565 0.577 2,196,251 0.5691 -1.03%
2012-07-20 0 0.970 0.970 0.980 0.940 0.990 2,145,000 2,077,230 0.9684 0.577 0.577 0.583 0.559 0.589 3,607,166 0.5759 -3.00%
2012-07-19 0 1.000 0.980 0.990 0.980 1.000 6,442,000 6,374,560 0.9895 0.595 0.583 0.589 0.583 0.595 10,833,268 0.5884 1.01%
2012-07-18 0 0.990 0.980 0.990 0.970 0.990 3,208,000 3,134,900 0.9772 0.589 0.583 0.589 0.577 0.589 5,394,773 0.5811 0.00%
2012-07-17 0 0.990 0.980 0.990 0.960 0.990 2,922,000 2,853,860 0.9767 0.589 0.583 0.589 0.571 0.589 4,913,817 0.5808 2.06%
2012-07-16 0 0.970 0.960 0.970 0.950 0.970 2,586,000 2,475,800 0.9574 0.577 0.571 0.577 0.565 0.577 4,348,779 0.5693 2.11%
2012-07-13 0 0.950 0.940 0.950 0.940 0.960 1,562,100 1,481,051 0.9481 0.565 0.559 0.565 0.559 0.571 2,626,925 0.5638 -1.04%
2012-07-12 0 0.960 0.950 0.960 0.940 0.960 1,266,000 1,202,580 0.9499 0.571 0.565 0.571 0.559 0.571 2,128,984 0.5649 0.00%
2012-07-11 0 0.960 0.950 0.960 0.940 0.960 1,152,000 1,093,660 0.9494 0.571 0.565 0.571 0.559 0.571 1,937,275 0.5645 0.00%
2012-07-10 0 0.960 0.950 0.960 0.940 0.960 2,346,500 2,230,255 0.9505 0.571 0.565 0.571 0.559 0.571 3,946,021 0.5652 0.00%
2012-07-09 0 0.960 0.950 0.960 0.940 0.960 2,066,500 1,964,980 0.9509 0.571 0.565 0.571 0.559 0.571 3,475,155 0.5654 0.00%
2012-07-06 0 0.960 0.950 0.960 0.940 0.960 1,512,000 1,435,160 0.9492 0.571 0.565 0.571 0.559 0.571 2,542,673 0.5644 2.13%
2012-07-05 0 0.940 0.940 0.950 0.930 0.940 2,708,000 2,542,760 0.9390 0.559 0.559 0.565 0.553 0.559 4,553,941 0.5584 0.00%
2012-07-04 0 0.940 0.930 0.940 0.920 0.960 4,472,000 4,178,460 0.9344 0.559 0.553 0.559 0.547 0.571 7,520,394 0.5556 -2.08%
2012-07-03 0 0.960 0.940 0.960 0.930 0.960 2,566,000 2,420,000 0.9431 0.571 0.559 0.571 0.553 0.571 4,315,145 0.5608 1.05%
2012-06-29 0 0.950 0.950 0.960 0.930 0.960 1,674,792 1,588,668 0.9486 0.565 0.565 0.571 0.553 0.571 2,816,435 0.5641 0.00%
2012-06-28 0 0.950 0.930 0.950 0.930 0.990 4,416,000 4,223,720 0.9565 0.565 0.553 0.565 0.553 0.589 7,426,221 0.5688 -4.04%
2012-06-27 0 0.990 0.980 0.990 0.970 1.000 4,906,000 4,841,360 0.9868 0.589 0.583 0.589 0.577 0.595 8,250,235 0.5868 0.00%
2012-06-26 0 0.990 0.980 0.990 0.970 1.000 6,142,000 6,095,132 0.9924 0.589 0.583 0.589 0.577 0.595 10,328,770 0.5901 1.02%
2012-06-25 0 1.000 0.990 1.000 0.970 1.000 3,634,000 3,581,060 0.9854 0.583 0.577 0.583 0.565 0.583 6,235,878 0.5743 1.01%
2012-06-22 0 0.990 0.980 0.990 0.940 0.990 4,906,000 4,779,280 0.9742 0.577 0.571 0.577 0.548 0.577 8,418,607 0.5677 5.32%
2012-06-21 0 0.940 0.940 0.950 0.940 0.950 1,986,000 1,882,340 0.9478 0.548 0.548 0.554 0.548 0.554 3,407,940 0.5523 0.00%
2012-06-20 0 0.940 0.940 0.960 0.930 0.970 3,172,000 3,010,080 0.9490 0.548 0.548 0.559 0.542 0.565 5,443,095 0.5530 0.00%
2012-06-19 0 0.940 0.940 0.950 0.910 0.950 5,962,000 5,525,280 0.9267 0.548 0.548 0.554 0.530 0.554 10,230,684 0.5401 -1.05%
2012-06-18 0 0.950 0.950 0.960 0.930 0.960 5,072,000 4,799,680 0.9463 0.554 0.554 0.559 0.542 0.559 8,703,460 0.5515 1.06%
2012-06-15 0 0.940 0.930 0.940 0.870 0.940 7,292,000 6,578,520 0.9022 0.548 0.542 0.548 0.507 0.548 12,512,940 0.5257 5.62%
2012-06-14 0 0.890 0.870 0.890 0.880 0.920 4,888,000 4,344,020 0.8887 0.519 0.507 0.519 0.513 0.536 8,387,720 0.5179 -3.26%
2012-06-13 0 0.920 0.910 0.930 0.900 0.950 7,664,000 7,001,460 0.9136 0.536 0.530 0.542 0.524 0.554 13,151,285 0.5324 -3.16%
2012-06-12 0 0.950 0.930 0.950 0.920 0.960 5,966,000 5,607,260 0.9399 0.554 0.542 0.554 0.536 0.559 10,237,548 0.5477 -2.06%
2012-06-11 0 0.970 0.960 0.970 0.950 1.000 5,416,000 5,257,940 0.9708 0.565 0.559 0.565 0.554 0.583 9,293,758 0.5657 -2.02%
2012-06-08 0 0.990 0.980 0.990 0.980 1.000 1,858,000 1,829,800 0.9848 0.577 0.571 0.577 0.571 0.583 3,188,294 0.5739 0.00%
2012-06-07 0 0.990 0.970 0.990 0.980 1.010 9,620,000 9,527,700 0.9904 0.577 0.565 0.577 0.571 0.589 16,507,746 0.5772 0.00%
2012-06-06 0 0.990 0.990 1.000 0.990 1.000 2,298,000 2,275,860 0.9904 0.577 0.577 0.583 0.577 0.583 3,943,326 0.5771 -1.00%
2012-06-05 0 1.000 0.990 1.000 0.980 1.000 3,232,000 3,198,780 0.9897 0.583 0.577 0.583 0.571 0.583 5,546,054 0.5768 1.01%
2012-06-04 0 0.990 0.990 1.000 0.980 1.000 3,546,000 3,510,360 0.9899 0.577 0.577 0.583 0.571 0.583 6,084,872 0.5769 -1.98%
2012-06-01 0 1.010 1.000 1.010 0.990 1.010 3,690,000 3,688,140 0.9995 0.589 0.583 0.589 0.577 0.589 6,331,973 0.5825 0.00%
2012-05-31 0 1.010 1.000 1.010 1.000 1.020 4,716,000 4,754,600 1.0082 0.589 0.583 0.589 0.583 0.594 8,092,571 0.5875 -0.98%
2012-05-30 0 1.020 1.020 1.030 1.000 1.030 4,850,000 4,918,100 1.0140 0.594 0.594 0.600 0.583 0.600 8,322,512 0.5909 0.00%
2012-05-29 0 1.020 1.000 1.020 1.000 1.020 9,114,500 9,191,420 1.0084 0.594 0.583 0.594 0.583 0.594 15,640,317 0.5877 0.99%
2012-05-28 0 1.010 1.000 1.010 0.980 1.010 4,160,000 4,141,240 0.9955 0.589 0.583 0.589 0.571 0.589 7,138,485 0.5801 0.00%
2012-05-25 0 1.010 1.000 1.010 0.980 1.010 3,658,000 3,636,840 0.9942 0.589 0.583 0.589 0.571 0.589 6,277,062 0.5794 0.00%
2012-05-24 0 1.010 0.990 1.010 0.980 1.010 4,970,000 4,935,000 0.9930 0.589 0.577 0.589 0.571 0.589 8,528,430 0.5787 0.00%
2012-05-23 0 1.010 1.000 1.010 0.990 1.010 4,550,000 4,542,780 0.9984 0.589 0.583 0.589 0.577 0.589 7,807,718 0.5818 0.00%
2012-05-22 0 1.010 1.010 1.020 0.990 1.020 9,812,000 9,847,820 1.0037 0.589 0.589 0.594 0.577 0.594 16,837,215 0.5849 2.02%
2012-05-21 0 0.990 0.980 0.990 0.950 1.000 8,066,000 7,858,380 0.9743 0.577 0.571 0.577 0.554 0.583 13,841,110 0.5678 3.13%
2012-05-18 0 0.960 0.960 0.970 0.950 0.970 1,690,000 1,613,740 0.9549 0.559 0.559 0.565 0.554 0.565 2,900,009 0.5565 -1.03%
2012-05-17 0 0.970 0.960 0.970 0.940 0.970 2,174,000 2,077,000 0.9554 0.565 0.559 0.565 0.548 0.565 3,730,545 0.5568 2.11%
2012-05-16 0 0.950 0.940 0.950 0.920 0.960 2,758,000 2,592,720 0.9401 0.554 0.548 0.554 0.536 0.559 4,732,678 0.5478 -1.04%
2012-05-15 0 0.960 0.950 0.960 0.940 0.970 3,558,000 3,398,380 0.9551 0.559 0.554 0.559 0.548 0.565 6,105,464 0.5566 1.05%
2012-05-14 0 0.950 0.950 0.960 0.940 0.970 2,220,000 2,118,640 0.9543 0.554 0.554 0.559 0.548 0.565 3,809,480 0.5561 -3.06%
2012-05-11 0 0.980 0.960 0.970 0.950 0.980 4,686,000 4,518,720 0.9643 0.571 0.559 0.565 0.554 0.571 8,041,091 0.5620 0.00%
2012-05-10 0 0.980 0.970 0.980 0.940 0.980 4,382,000 4,212,760 0.9614 0.571 0.565 0.571 0.548 0.571 7,519,433 0.5602 4.26%
2012-05-09 0 0.940 0.930 0.940 0.910 0.940 2,698,000 2,498,680 0.9261 0.548 0.542 0.548 0.530 0.548 4,629,719 0.5397 0.00%
2012-05-08 0 0.940 0.930 0.940 0.930 0.950 1,070,000 1,001,320 0.9358 0.548 0.542 0.548 0.542 0.554 1,836,101 0.5454 -1.05%
2012-05-07 0 0.950 0.940 0.950 0.930 0.950 1,062,000 992,540 0.9346 0.554 0.548 0.554 0.542 0.554 1,822,373 0.5446 1.06%
2012-05-04 0 0.940 0.930 0.940 0.940 0.960 7,680,083 7,266,419 0.9461 0.548 0.542 0.548 0.548 0.559 13,178,884 0.5514 -2.08%
2012-05-03 0 0.960 0.950 0.960 0.950 0.980 4,520,000 4,355,660 0.9636 0.559 0.554 0.559 0.554 0.571 7,756,238 0.5616 -2.04%
2012-05-02 0 0.980 0.970 0.980 0.960 0.980 6,926,000 6,659,620 0.9615 0.571 0.565 0.571 0.559 0.571 11,884,891 0.5603 2.08%
2012-04-30 0 0.960 0.950 0.960 0.950 0.960 1,306,000 1,243,580 0.9522 0.559 0.554 0.559 0.554 0.559 2,241,072 0.5549 1.05%
2012-04-27 0 0.950 0.940 0.950 0.950 0.960 2,272,000 2,158,420 0.9500 0.554 0.548 0.554 0.554 0.559 3,898,711 0.5536 0.00%
2012-04-26 0 0.950 0.940 0.950 0.950 0.960 5,064,000 4,810,880 0.9500 0.554 0.548 0.554 0.554 0.559 8,689,732 0.5536 -1.04%
2012-04-25 0 0.960 0.950 0.960 0.940 0.960 1,428,000 1,355,620 0.9493 0.559 0.554 0.559 0.548 0.559 2,450,422 0.5532 0.00%
2012-04-24 0 0.960 0.950 0.960 0.940 0.960 6,676,000 6,345,820 0.9505 0.559 0.554 0.559 0.548 0.559 11,455,895 0.5539 1.05%
2012-04-23 0 0.950 0.950 0.960 0.940 0.970 10,638,000 10,215,140 0.9603 0.554 0.554 0.559 0.548 0.565 18,254,616 0.5596 -1.04%
2012-04-20 0 0.960 0.950 0.960 0.940 0.960 2,642,000 2,514,500 0.9517 0.559 0.554 0.559 0.548 0.559 4,533,624 0.5546 -2.04%
2012-04-19 0 0.980 0.970 0.980 0.960 0.980 5,154,000 4,985,420 0.9673 0.571 0.565 0.571 0.559 0.571 8,844,171 0.5637 1.03%
2012-04-18 0 0.970 0.950 0.960 0.950 0.970 4,406,000 4,217,440 0.9572 0.565 0.554 0.559 0.554 0.565 7,560,616 0.5578 2.11%
2012-04-17 0 0.950 0.940 0.950 0.940 0.960 1,044,000 989,960 0.9482 0.554 0.548 0.554 0.548 0.559 1,791,485 0.5526 -1.04%
2012-04-16 0 0.960 0.940 0.950 0.950 0.960 2,314,000 2,207,840 0.9541 0.559 0.548 0.554 0.554 0.559 3,970,782 0.5560 0.00%
2012-04-13 0 0.960 0.950 0.960 0.930 0.960 1,396,000 1,315,280 0.9422 0.559 0.554 0.559 0.542 0.559 2,395,511 0.5491 1.05%
2012-04-12 0 0.950 0.930 0.950 0.930 0.950 1,048,000 984,640 0.9395 0.554 0.542 0.554 0.542 0.554 1,798,349 0.5475 2.15%
2012-04-11 0 0.930 0.910 0.930 0.900 0.940 1,130,000 1,043,060 0.9231 0.542 0.530 0.542 0.524 0.548 1,939,060 0.5379 0.00%
2012-04-10 0 0.930 0.920 0.930 0.920 0.930 1,086,000 1,009,580 0.9296 0.542 0.536 0.542 0.536 0.542 1,863,556 0.5417 -1.06%
2012-04-05 0 0.940 0.930 0.940 0.930 0.940 1,498,000 1,404,120 0.9373 0.548 0.542 0.548 0.542 0.548 2,570,541 0.5462 -2.08%
2012-04-03 0 0.960 0.950 0.960 0.940 0.960 2,564,000 2,419,460 0.9436 0.559 0.554 0.559 0.548 0.559 4,399,778 0.5499 3.23%
2012-04-02 0 0.930 0.930 0.940 0.930 0.940 1,564,000 1,465,560 0.9371 0.542 0.542 0.548 0.542 0.548 2,683,796 0.5461 -1.06%
2012-03-30 0 0.940 0.940 0.950 0.910 0.950 1,864,000 1,744,600 0.9359 0.548 0.548 0.554 0.530 0.554 3,198,590 0.5454 0.00%
2012-03-29 0 0.940 0.920 0.940 0.900 0.940 1,168,000 1,084,140 0.9282 0.548 0.536 0.548 0.524 0.548 2,004,267 0.5409 -1.05%
2012-03-28 0 0.950 0.940 0.950 0.940 0.960 1,420,000 1,338,460 0.9426 0.554 0.548 0.554 0.548 0.559 2,436,694 0.5493 -1.04%
2012-03-27 0 0.960 0.950 0.960 0.940 0.960 3,230,000 3,064,620 0.9488 0.559 0.554 0.559 0.548 0.559 5,542,622 0.5529 2.13%
2012-03-26 0 0.940 0.940 0.950 0.940 0.950 1,554,000 1,460,800 0.9400 0.548 0.548 0.554 0.548 0.554 2,666,636 0.5478 0.00%
2012-03-23 0 0.940 0.930 0.940 0.930 0.940 1,340,000 1,257,700 0.9386 0.548 0.542 0.548 0.542 0.548 2,299,416 0.5470 0.00%
2012-03-22 0 0.940 0.930 0.940 0.930 0.950 1,872,000 1,753,800 0.9369 0.548 0.542 0.548 0.542 0.554 3,212,318 0.5460 1.08%
2012-03-21 0 0.930 0.930 0.940 0.920 0.950 2,160,000 2,018,740 0.9346 0.542 0.542 0.548 0.536 0.554 3,706,521 0.5446 -2.11%
2012-03-20 0 0.950 0.950 0.960 0.950 0.960 1,532,000 1,455,480 0.9501 0.554 0.554 0.559 0.554 0.559 2,628,884 0.5536 -1.04%
2012-03-19 0 0.960 0.950 0.960 0.950 0.960 1,540,000 1,466,054 0.9520 0.559 0.554 0.559 0.554 0.559 2,642,612 0.5548 0.00%
2012-03-16 0 0.960 0.950 0.960 0.950 0.970 1,826,000 1,749,700 0.9582 0.559 0.554 0.559 0.554 0.565 3,133,383 0.5584 1.05%
2012-03-15 0 0.950 0.950 0.970 0.950 0.970 2,118,000 2,038,120 0.9623 0.554 0.554 0.565 0.554 0.565 3,634,450 0.5608 -2.06%
2012-03-14 0 0.970 0.960 0.970 0.960 0.980 2,266,000 2,196,860 0.9695 0.565 0.559 0.565 0.559 0.571 3,888,415 0.5650 -1.02%
2012-03-13 0 0.980 0.970 0.980 0.970 0.990 5,398,000 5,272,980 0.9768 0.571 0.565 0.571 0.565 0.577 9,262,870 0.5693 -1.01%
2012-03-12 0 0.990 0.980 0.990 0.980 0.990 3,028,320 2,977,853 0.9833 0.577 0.571 0.577 0.571 0.577 5,196,542 0.5730 0.00%
2012-03-09 0 0.990 0.980 0.990 0.980 1.000 2,498,000 2,468,080 0.9880 0.577 0.571 0.577 0.571 0.583 4,286,523 0.5758 0.00%
2012-03-08 0 0.990 0.980 0.990 0.980 0.990 1,946,500 1,919,010 0.9859 0.577 0.571 0.577 0.571 0.577 3,340,159 0.5745 1.02%
2012-03-07 0 0.980 0.970 0.980 0.970 0.990 3,288,000 3,201,540 0.9737 0.571 0.565 0.571 0.565 0.577 5,642,149 0.5674 -1.01%
2012-03-06 0 0.990 0.970 0.990 0.970 0.990 2,698,000 2,637,380 0.9775 0.577 0.565 0.577 0.565 0.577 4,629,719 0.5697 -1.00%
2012-03-05 0 1.000 0.990 1.000 0.980 1.000 4,340,000 4,291,740 0.9889 0.583 0.577 0.583 0.571 0.583 7,447,362 0.5763 1.01%
2012-03-02 0 0.990 1.000 1.010 0.980 1.010 11,272,000 11,214,360 0.9949 0.577 0.583 0.589 0.571 0.589 19,342,548 0.5798 -1.00%
2012-03-01 0 1.000 0.990 1.000 0.970 1.000 2,482,000 2,449,800 0.9870 0.583 0.577 0.583 0.565 0.583 4,259,067 0.5752 1.01%
2012-02-29 0 0.990 0.980 0.990 0.970 0.990 2,636,000 2,587,080 0.9814 0.577 0.571 0.577 0.565 0.577 4,523,328 0.5719 1.02%
2012-02-28 0 0.980 0.970 0.980 0.960 0.990 7,638,000 7,390,160 0.9676 0.571 0.565 0.571 0.559 0.577 13,106,670 0.5638 2.08%
2012-02-27 0 0.960 0.950 0.960 0.950 0.960 2,876,000 2,758,860 0.9593 0.559 0.554 0.559 0.554 0.559 4,935,164 0.5590 0.00%
2012-02-24 0 0.960 0.950 0.960 0.950 0.970 1,738,000 1,654,600 0.9520 0.559 0.554 0.559 0.554 0.565 2,982,377 0.5548 -1.03%
2012-02-23 0 0.970 0.950 0.970 0.950 0.980 7,034,000 6,732,260 0.9571 0.565 0.554 0.565 0.554 0.571 12,070,217 0.5578 -2.02%
2012-02-22 0 0.990 0.980 0.990 0.980 1.000 4,922,000 4,851,400 0.9857 0.577 0.571 0.577 0.571 0.583 8,446,063 0.5744 -1.00%
2012-02-21 0 1.000 0.990 1.000 0.990 1.010 2,664,000 2,654,420 0.9964 0.583 0.577 0.583 0.577 0.589 4,571,376 0.5807 0.00%
2012-02-20 0 1.000 1.000 1.010 1.000 1.030 5,622,000 5,678,320 1.0100 0.583 0.583 0.589 0.583 0.600 9,647,250 0.5886 -1.96%
2012-02-17 0 1.020 1.020 1.030 1.010 1.030 2,780,404 2,840,911 1.0218 0.594 0.594 0.600 0.589 0.600 4,771,123 0.5954 0.00%
2012-02-16 0 1.020 1.000 1.020 1.000 1.020 2,312,000 2,337,180 1.0109 0.594 0.583 0.594 0.583 0.594 3,967,350 0.5891 0.00%
2012-02-15 0 1.020 1.010 1.020 1.010 1.030 4,582,000 4,654,960 1.0159 0.594 0.589 0.594 0.589 0.600 7,862,629 0.5920 -0.97%
2012-02-14 0 1.030 1.020 1.030 1.010 1.030 2,768,000 2,820,180 1.0189 0.600 0.594 0.600 0.589 0.600 4,749,838 0.5937 0.98%
2012-02-13 0 1.020 1.010 1.020 1.000 1.030 2,020,000 2,051,160 1.0154 0.594 0.589 0.594 0.583 0.600 3,466,283 0.5917 0.00%
2012-02-10 0 1.020 1.010 1.020 1.000 1.030 3,958,000 3,994,000 1.0091 0.594 0.589 0.594 0.583 0.600 6,791,856 0.5881 -0.97%
2012-02-09 0 1.030 1.020 1.030 1.020 1.040 2,756,000 2,834,440 1.0285 0.600 0.594 0.600 0.594 0.606 4,729,246 0.5993 1.98%
2012-02-08 0 1.010 1.000 1.010 1.000 1.020 2,384,000 2,406,360 1.0094 0.589 0.583 0.589 0.583 0.594 4,090,901 0.5882 0.00%
2012-02-07 0 1.010 1.000 1.010 1.000 1.020 2,753,700 2,768,326 1.0053 0.589 0.583 0.589 0.583 0.594 4,725,299 0.5859 -0.98%
2012-02-06 0 1.020 1.000 1.010 0.990 1.020 7,024,222 7,047,655 1.0033 0.594 0.583 0.589 0.577 0.594 12,053,438 0.5847 2.00%
2012-02-03 0 1.000 0.990 1.000 0.960 1.000 11,493,000 11,259,700 0.9797 0.583 0.577 0.583 0.559 0.583 19,721,780 0.5709 4.17%
2012-02-02 0 0.960 0.950 0.960 0.950 0.960 1,874,000 1,780,840 0.9503 0.559 0.554 0.559 0.554 0.559 3,215,750 0.5538 1.05%
2012-02-01 0 0.950 0.950 0.960 0.950 0.980 3,768,000 3,593,900 0.9538 0.554 0.554 0.559 0.554 0.571 6,465,820 0.5558 -2.06%
2012-01-31 0 0.970 0.960 0.970 0.960 0.980 3,066,000 2,967,660 0.9679 0.565 0.559 0.565 0.559 0.571 5,261,201 0.5641 0.00%
2012-01-30 0 0.970 0.960 0.970 0.960 0.980 4,248,000 4,090,940 0.9630 0.565 0.559 0.565 0.559 0.571 7,289,491 0.5612 -2.02%
2012-01-27 0 0.990 0.980 0.990 0.980 1.000 2,830,000 2,779,500 0.9822 0.577 0.571 0.577 0.571 0.583 4,856,229 0.5724 -1.00%
2012-01-26 0 1.000 0.990 1.000 0.980 1.000 2,056,000 2,027,900 0.9863 0.583 0.577 0.583 0.571 0.583 3,528,059 0.5748 0.00%
2012-01-20 0 1.000 0.970 1.000 0.960 1.000 3,516,000 3,438,040 0.9778 0.583 0.565 0.583 0.559 0.583 6,033,392 0.5698 2.04%
2012-01-19 0 0.980 0.960 0.980 0.950 0.980 3,778,000 3,621,600 0.9586 0.571 0.559 0.571 0.554 0.571 6,482,980 0.5586 2.08%
2012-01-18 0 0.960 0.950 0.960 0.950 0.980 10,904,000 10,513,700 0.9642 0.559 0.554 0.559 0.554 0.571 18,711,067 0.5619 0.00%
2012-01-17 0 0.960 0.950 0.960 0.960 0.970 4,084,000 3,920,660 0.9600 0.559 0.554 0.559 0.559 0.565 7,008,070 0.5594 0.00%
2012-01-16 0 0.960 0.950 0.960 0.950 0.960 1,702,000 1,616,920 0.9500 0.559 0.554 0.559 0.554 0.559 2,920,601 0.5536 0.00%
2012-01-13 0 0.960 0.940 0.960 0.940 0.960 5,542,000 5,283,440 0.9533 0.559 0.548 0.559 0.548 0.559 9,509,972 0.5556 1.05%
2012-01-12 0 0.950 0.940 0.950 0.940 0.950 2,382,000 2,247,100 0.9434 0.554 0.548 0.554 0.548 0.554 4,087,469 0.5498 -1.04%
2012-01-11 0 0.960 0.940 0.960 0.940 0.960 2,096,000 1,993,580 0.9511 0.559 0.548 0.559 0.548 0.559 3,596,698 0.5543 0.00%
2012-01-10 0 0.960 0.950 0.960 0.950 1.000 7,808,000 7,580,460 0.9709 0.559 0.554 0.559 0.554 0.583 13,398,387 0.5658 1.05%
2012-01-09 0 0.950 0.930 0.950 0.930 0.950 2,056,000 1,926,780 0.9371 0.554 0.542 0.554 0.542 0.554 3,528,059 0.5461 0.00%
2012-01-06 0 0.950 0.940 0.950 0.940 0.960 4,200,000 3,993,460 0.9508 0.554 0.548 0.554 0.548 0.559 7,207,124 0.5541 -1.04%
2012-01-05 0 0.960 0.950 0.960 0.950 0.960 2,986,000 2,864,020 0.9591 0.559 0.554 0.559 0.554 0.559 5,123,922 0.5590 -1.03%
2012-01-04 0 0.970 0.960 0.970 0.940 0.970 3,760,000 3,588,900 0.9545 0.565 0.559 0.565 0.548 0.565 6,452,092 0.5562 2.11%
2012-01-03 0 0.950 0.940 0.950 0.940 0.950 1,300,000 1,234,800 0.9498 0.554 0.548 0.554 0.548 0.554 2,230,776 0.5535 0.00%
2011-12-30 0 0.950 0.940 0.950 0.940 0.960 4,502,000 4,270,900 0.9487 0.554 0.548 0.554 0.548 0.559 7,725,351 0.5528 0.00%
2011-12-29 0 0.950 0.940 0.950 0.930 0.950 2,020,000 1,897,580 0.9394 0.554 0.548 0.554 0.542 0.554 3,466,283 0.5474 0.00%
2011-12-28 0 0.950 0.940 0.950 0.930 0.950 2,814,000 2,637,440 0.9373 0.554 0.548 0.554 0.542 0.554 4,828,773 0.5462 0.00%
2011-12-23 0 0.950 0.940 0.950 0.920 0.950 5,209,896 4,872,868 0.9353 0.554 0.548 0.554 0.536 0.554 8,940,087 0.5451 1.06%
2011-12-22 0 0.940 0.920 0.940 0.930 0.950 2,500,000 2,330,500 0.9322 0.548 0.536 0.548 0.542 0.554 4,289,955 0.5432 -1.05%
2011-12-21 0 0.950 0.940 0.950 0.920 0.950 5,806,000 5,433,200 0.9358 0.554 0.548 0.554 0.536 0.554 9,962,991 0.5453 2.15%
2011-12-20 0 0.930 0.920 0.930 0.910 0.940 5,884,000 5,428,900 0.9227 0.542 0.536 0.542 0.530 0.548 10,096,838 0.5377 1.09%
2011-12-19 0 0.920 0.900 0.920 0.900 0.920 2,744,000 2,493,780 0.9088 0.536 0.524 0.536 0.524 0.536 4,708,654 0.5296 0.00%
2011-12-16 0 0.920 0.880 0.920 0.880 0.920 6,632,000 5,965,180 0.8995 0.536 0.513 0.536 0.513 0.536 11,380,392 0.5242 0.00%
2011-12-15 0 0.920 0.900 0.920 0.900 0.920 3,504,000 3,193,460 0.9114 0.536 0.524 0.536 0.524 0.536 6,012,801 0.5311 0.00%
2011-12-14 0 0.920 0.910 0.920 0.900 0.920 25,265,200 23,194,044 0.9180 0.536 0.530 0.536 0.524 0.536 43,354,626 0.5350 0.00%
2011-12-13 0 0.920 0.910 0.920 0.900 0.940 8,576,000 7,834,380 0.9135 0.536 0.530 0.536 0.524 0.548 14,716,261 0.5324 -2.13%
2011-12-12 0 0.940 0.930 0.940 0.910 0.940 184,020,000 165,822,180 0.9011 0.548 0.542 0.548 0.530 0.548 315,774,992 0.5251 0.00%
2011-12-09 0 0.940 0.920 0.940 0.880 0.940 10,069,000 9,240,090 0.9177 0.548 0.536 0.548 0.513 0.548 17,278,222 0.5348 0.00%
2011-12-08 0 0.940 0.920 0.940 0.900 0.940 5,202,000 4,776,220 0.9182 0.548 0.536 0.548 0.524 0.548 8,926,538 0.5351 0.00%
2011-12-07 0 0.940 0.930 0.940 0.900 0.940 21,320,000 19,501,440 0.9147 0.548 0.542 0.548 0.524 0.548 36,584,734 0.5330 3.30%
2011-12-06 0 0.910 0.890 0.910 0.890 0.910 6,305,679 5,653,153 0.8965 0.530 0.519 0.530 0.519 0.530 10,820,431 0.5225 0.00%
2011-12-05 0 0.910 0.900 0.910 0.890 0.910 3,692,000 3,324,800 0.9005 0.530 0.524 0.530 0.519 0.530 6,335,405 0.5248 0.00%
2011-12-02 0 0.910 0.890 0.910 0.880 0.910 7,420,000 6,647,700 0.8959 0.530 0.519 0.530 0.513 0.530 12,732,586 0.5221 -1.09%
2011-12-01 0 0.920 0.890 0.920 0.810 0.940 53,727,465 48,250,579 0.8981 0.536 0.519 0.536 0.472 0.548 92,195,358 0.5234 13.58%
2011-11-30 0 0.810 0.780 0.810 0.780 0.890 30,386,000 25,037,020 0.8240 0.472 0.455 0.472 0.455 0.519 52,141,826 0.4802 -10.00%
2011-11-29 0 0.900 0.890 0.900 0.880 0.900 10,274,321 9,141,939 0.8898 0.524 0.519 0.524 0.513 0.524 17,630,549 0.5185 0.00%
2011-11-28 0 0.900 0.890 0.900 0.870 0.920 8,912,000 7,911,620 0.8877 0.524 0.519 0.524 0.507 0.536 15,292,831 0.5173 0.00%
2011-11-25 1 - - - - - 0 0 - 0.524 - - - - 0 - 0.00%
2011-11-24 0 0.900 0.900 0.910 0.810 0.910 9,340,000 8,130,000 0.8704 0.524 0.524 0.530 0.472 0.530 16,027,271 0.5073 8.43%
2011-11-23 0 0.830 0.820 0.830 0.810 0.840 1,872,000 1,544,560 0.8251 0.484 0.478 0.484 0.472 0.490 3,212,318 0.4808 -1.19%
2011-11-22 0 0.840 0.830 0.840 0.820 0.840 2,730,000 2,251,180 0.8246 0.490 0.484 0.490 0.478 0.490 4,684,631 0.4805 0.00%
2011-11-21 0 0.840 0.810 0.840 0.810 0.840 1,936,000 1,588,640 0.8206 0.490 0.472 0.490 0.472 0.490 3,322,141 0.4782 1.20%
2011-11-18 0 0.830 0.820 0.830 0.810 0.830 1,286,000 1,059,440 0.8238 0.484 0.478 0.484 0.472 0.484 2,206,753 0.4801 0.00%
2011-11-17 0 0.830 0.820 0.830 0.810 0.830 1,020,000 841,240 0.8247 0.484 0.478 0.484 0.472 0.484 1,750,302 0.4806 0.00%
2011-11-16 0 0.830 0.820 0.830 0.820 0.840 2,316,000 1,901,160 0.8209 0.484 0.478 0.484 0.478 0.490 3,974,214 0.4784 -1.19%
2011-11-15 0 0.840 0.830 0.840 0.830 0.840 1,060,000 880,380 0.8305 0.490 0.484 0.490 0.484 0.490 1,818,941 0.4840 0.00%
2011-11-14 0 0.840 0.830 0.840 0.820 0.850 5,224,000 4,344,480 0.8316 0.490 0.484 0.490 0.478 0.495 8,964,290 0.4846 0.00%
2011-11-11 0 0.840 0.830 0.840 0.830 0.840 1,024,000 851,580 0.8316 0.490 0.484 0.490 0.484 0.490 1,757,165 0.4846 1.20%
2011-11-10 0 0.830 0.820 0.830 0.810 0.830 2,658,000 2,195,840 0.8261 0.484 0.478 0.484 0.472 0.484 4,561,080 0.4814 -1.19%
2011-11-09 0 0.840 0.830 0.840 0.830 0.850 4,952,000 4,160,240 0.8401 0.490 0.484 0.490 0.484 0.495 8,497,542 0.4896 0.00%
2011-11-08 0 0.840 0.820 0.840 0.820 0.840 2,308,000 1,915,480 0.8299 0.490 0.478 0.490 0.478 0.490 3,960,486 0.4836 0.00%
2011-11-07 0 0.840 0.830 0.840 0.820 0.840 3,478,000 2,885,480 0.8296 0.490 0.484 0.490 0.478 0.490 5,968,185 0.4835 1.20%
2011-11-04 0 0.830 0.820 0.830 0.820 0.850 2,060,000 1,699,640 0.8251 0.484 0.478 0.484 0.478 0.495 3,534,923 0.4808 0.00%
2011-11-03 0 0.830 0.810 0.830 0.810 0.830 2,781,000 2,265,800 0.8147 0.484 0.472 0.484 0.472 0.484 4,772,146 0.4748 0.00%
2011-11-02 0 0.830 0.810 0.830 0.800 0.830 1,766,000 1,444,680 0.8181 0.484 0.472 0.484 0.466 0.484 3,030,424 0.4767 0.00%
2011-11-01 0 0.830 0.820 0.830 0.820 0.840 2,730,000 2,262,380 0.8287 0.484 0.478 0.484 0.478 0.490 4,684,631 0.4829 -3.49%
2011-10-31 0 0.860 0.840 0.850 0.840 0.860 2,868,000 2,436,260 0.8495 0.501 0.490 0.495 0.490 0.501 4,921,436 0.4950 1.18%
2011-10-28 0 0.850 0.840 0.860 0.840 0.860 1,390,001 1,187,020 0.8540 0.495 0.490 0.501 0.490 0.501 2,385,217 0.4977 -1.16%
2011-10-27 0 0.860 0.850 0.860 0.840 0.860 4,364,000 3,731,680 0.8551 0.501 0.495 0.501 0.490 0.501 7,488,545 0.4983 1.18%
2011-10-26 0 0.850 0.830 0.850 0.830 0.850 1,772,000 1,481,040 0.8358 0.495 0.484 0.495 0.484 0.495 3,040,720 0.4871 0.00%
2011-10-25 0 0.850 0.840 0.850 0.830 0.850 1,478,000 1,242,880 0.8409 0.495 0.490 0.495 0.484 0.495 2,536,221 0.4901 0.00%
2011-10-24 0 0.850 0.840 0.850 0.840 0.850 2,204,000 1,856,360 0.8423 0.495 0.490 0.495 0.490 0.495 3,782,024 0.4908 0.24%
2011-10-21 0 0.860 0.840 0.860 0.830 0.860 1,144,000 964,260 0.8429 0.494 0.483 0.494 0.477 0.494 1,990,863 0.4843 1.18%
2011-10-20 0 0.850 0.840 0.850 0.830 0.850 1,371,000 1,152,080 0.8403 0.488 0.483 0.488 0.477 0.488 2,385,903 0.4829 0.00%
2011-10-19 0 0.850 0.840 0.850 0.840 0.860 3,358,000 2,850,480 0.8489 0.488 0.483 0.488 0.483 0.494 5,843,809 0.4878 0.00%
2011-10-18 0 0.850 0.830 0.850 0.820 0.850 1,160,000 971,920 0.8379 0.488 0.477 0.488 0.471 0.488 2,018,707 0.4815 -1.16%
2011-10-17 0 0.860 0.850 0.860 0.840 0.860 7,914,000 6,689,580 0.8453 0.494 0.488 0.494 0.483 0.494 13,772,455 0.4857 2.38%
2011-10-14 0 0.840 0.830 0.840 0.820 0.840 3,440,000 2,853,540 0.8295 0.483 0.477 0.483 0.471 0.483 5,986,510 0.4767 0.00%
2011-10-13 0 0.840 0.830 0.840 0.820 0.840 2,422,000 2,010,160 0.8300 0.483 0.477 0.483 0.471 0.483 4,214,921 0.4769 0.00%
2011-10-12 0 0.840 0.830 0.840 0.810 0.840 9,546,000 7,895,360 0.8271 0.483 0.477 0.483 0.465 0.483 16,612,567 0.4753 0.00%
2011-10-11 0 0.840 0.820 0.840 0.790 0.840 6,608,000 5,431,300 0.8219 0.483 0.471 0.483 0.454 0.483 11,499,669 0.4723 2.44%
2011-10-10 0 0.820 0.800 0.810 0.780 0.830 5,798,000 4,645,020 0.8011 0.471 0.460 0.465 0.448 0.477 10,090,055 0.4604 -1.20%
2011-10-07 0 0.830 0.820 0.830 0.810 0.830 11,776,000 9,658,100 0.8202 0.477 0.471 0.477 0.465 0.477 20,493,357 0.4713 2.47%
2011-10-06 0 0.810 0.790 0.810 0.760 0.810 17,616,000 13,862,100 0.7869 0.465 0.454 0.465 0.437 0.465 30,656,503 0.4522 6.58%
2011-10-04 0 0.760 0.750 0.760 0.730 0.770 6,324,000 4,733,820 0.7485 0.437 0.431 0.437 0.419 0.442 11,005,434 0.4301 -1.30%
2011-10-03 0 0.770 0.760 0.770 0.750 0.770 3,496,000 2,637,820 0.7545 0.442 0.437 0.442 0.431 0.442 6,083,965 0.4336 -1.28%
2011-09-30 0 0.780 0.780 0.790 0.760 0.790 5,676,000 4,409,380 0.7768 0.448 0.448 0.454 0.437 0.454 9,877,742 0.4464 0.00%
2011-09-28 0 0.780 0.760 0.780 0.740 0.780 4,946,000 3,752,360 0.7587 0.448 0.437 0.448 0.425 0.448 8,607,349 0.4359 0.00%
2011-09-27 0 0.780 0.760 0.780 0.740 0.780 4,202,000 3,186,980 0.7584 0.448 0.437 0.448 0.425 0.448 7,312,592 0.4358 4.00%
2011-09-26 0 0.750 0.710 0.750 0.710 0.750 4,592,000 3,336,080 0.7265 0.431 0.408 0.431 0.408 0.431 7,991,295 0.4175 -1.32%
2011-09-23 0 0.760 0.760 0.770 0.710 0.760 6,868,000 5,085,120 0.7404 0.437 0.437 0.442 0.408 0.437 11,952,138 0.4255 0.00%
2011-09-22 0 0.760 0.740 0.760 0.710 0.760 6,426,000 4,709,080 0.7328 0.437 0.425 0.437 0.408 0.437 11,182,941 0.4211 1.33%
2011-09-21 0 0.750 0.750 0.760 0.750 0.780 3,796,000 2,874,600 0.7573 0.431 0.431 0.437 0.431 0.448 6,606,045 0.4351 -1.32%
2011-09-20 0 0.760 0.750 0.760 0.750 0.770 1,922,000 1,450,520 0.7547 0.437 0.431 0.437 0.431 0.442 3,344,789 0.4337 0.00%
2011-09-19 0 0.760 0.750 0.760 0.750 0.810 2,894,000 2,269,000 0.7840 0.437 0.431 0.437 0.431 0.465 5,036,326 0.4505 -6.17%
2011-09-16 0 0.810 0.790 0.810 0.770 0.810 4,040,000 3,200,620 0.7922 0.465 0.454 0.465 0.442 0.465 7,030,669 0.4552 8.00%
2011-09-15 0 0.750 0.740 0.760 0.740 0.760 2,199,953 1,652,207 0.7510 0.431 0.425 0.437 0.425 0.437 3,828,500 0.4316 -3.85%
2011-09-14 0 0.780 0.770 0.780 0.750 0.790 2,928,000 2,270,580 0.7755 0.448 0.442 0.448 0.431 0.454 5,095,495 0.4456 0.00%
2011-09-12 0 0.780 0.780 0.800 0.760 0.780 3,836,000 2,988,900 0.7792 0.448 0.448 0.460 0.437 0.448 6,675,655 0.4477 -1.27%
2011-09-09 0 0.790 0.790 0.810 0.780 0.820 2,556,000 2,039,240 0.7978 0.454 0.454 0.465 0.448 0.471 4,448,117 0.4585 -4.82%
2011-09-08 0 0.830 0.810 0.830 0.790 0.830 3,248,000 2,618,910 0.8063 0.477 0.465 0.477 0.454 0.477 5,652,380 0.4633 2.47%
2011-09-07 0 0.810 0.800 0.810 0.800 0.810 2,438,252 1,957,781 0.8029 0.465 0.460 0.465 0.460 0.465 4,243,204 0.4614 1.25%
2011-09-06 0 0.800 0.790 0.800 0.780 0.800 1,232,000 972,960 0.7897 0.460 0.454 0.460 0.448 0.460 2,144,006 0.4538 -1.23%
2011-09-05 0 0.810 0.790 0.810 0.770 0.810 4,232,000 3,371,580 0.7967 0.465 0.454 0.465 0.442 0.465 7,364,800 0.4578 -1.22%
2011-09-02 0 0.820 0.810 0.820 0.810 0.830 5,004,000 4,094,380 0.8182 0.471 0.465 0.471 0.465 0.477 8,708,284 0.4702 -1.20%
2011-09-01 0 0.830 0.820 0.830 0.810 0.830 2,886,000 2,375,860 0.8232 0.477 0.471 0.477 0.465 0.477 5,022,404 0.4731 -1.19%
2011-08-31 0 0.840 0.830 0.840 0.820 0.840 2,320,000 1,929,780 0.8318 0.483 0.477 0.483 0.471 0.483 4,037,414 0.4780 0.00%
2011-08-30 0 0.840 0.830 0.840 0.820 0.840 1,868,000 1,563,000 0.8367 0.483 0.477 0.483 0.471 0.483 3,250,814 0.4808 1.20%
2011-08-29 0 0.830 0.830 0.840 0.830 0.840 1,914,000 1,603,920 0.8380 0.477 0.477 0.483 0.477 0.483 3,330,867 0.4815 0.00%
2011-08-26 0 0.830 0.830 0.840 0.820 0.840 2,360,300 1,979,660 0.8387 0.477 0.477 0.483 0.471 0.483 4,107,547 0.4820 0.00%
2011-08-25 0 0.830 0.830 0.840 0.780 0.850 5,020,000 4,169,280 0.8305 0.477 0.477 0.483 0.448 0.488 8,736,129 0.4772 -1.19%
2011-08-24 0 0.840 0.830 0.840 0.830 0.840 2,862,000 2,400,120 0.8386 0.483 0.477 0.483 0.477 0.483 4,980,638 0.4819 -1.18%
2011-08-23 0 0.850 0.840 0.850 0.840 0.850 2,086,000 1,772,240 0.8496 0.488 0.483 0.488 0.483 0.488 3,630,192 0.4882 0.00%
2011-08-22 0 0.850 0.840 0.850 0.810 0.850 7,698,000 6,465,240 0.8399 0.488 0.483 0.488 0.465 0.488 13,396,557 0.4826 1.19%
2011-08-19 0 0.840 0.830 0.840 0.830 0.850 2,146,000 1,795,920 0.8369 0.483 0.477 0.483 0.477 0.488 3,734,608 0.4809 1.20%
2011-08-18 0 0.830 0.830 0.850 0.820 0.850 5,078,252 4,296,271 0.8460 0.477 0.477 0.488 0.471 0.488 8,837,503 0.4861 -3.49%
2011-08-17 0 0.860 0.850 0.860 0.850 0.860 4,930,000 4,212,580 0.8545 0.494 0.488 0.494 0.488 0.494 8,579,505 0.4910 0.00%
2011-08-16 0 0.860 0.840 0.860 0.840 0.860 6,832,000 5,788,460 0.8473 0.494 0.483 0.494 0.483 0.494 11,889,488 0.4869 2.38%
2011-08-15 0 0.840 0.830 0.840 0.820 0.850 3,842,000 3,221,200 0.8384 0.483 0.477 0.483 0.471 0.488 6,686,097 0.4818 3.70%
2011-08-12 0 0.810 0.810 0.820 0.800 0.820 2,333,250 1,890,035 0.8100 0.465 0.465 0.471 0.460 0.471 4,060,473 0.4655 1.25%
2011-08-11 0 0.800 0.800 0.810 0.790 0.810 3,479,000 2,789,510 0.8018 0.460 0.460 0.465 0.454 0.465 6,054,381 0.4607 -2.44%
2011-08-10 0 0.820 0.810 0.820 0.800 0.820 1,984,250 1,606,712 0.8097 0.471 0.465 0.471 0.460 0.471 3,453,120 0.4653 3.80%
2011-08-09 0 0.790 0.790 0.820 0.730 0.800 1,102,000 851,300 0.7725 0.454 0.454 0.471 0.419 0.460 1,917,772 0.4439 -1.25%
2011-08-08 0 0.800 0.790 0.800 0.790 0.810 5,397,244 4,321,385 0.8007 0.460 0.454 0.460 0.454 0.465 9,392,633 0.4601 -3.61%
2011-08-05 0 0.830 0.820 0.830 0.810 0.840 13,700,000 11,336,720 0.8275 0.477 0.471 0.477 0.465 0.483 23,841,626 0.4755 -1.19%
2011-08-04 0 0.840 0.830 0.850 0.830 0.850 9,024,000 7,580,640 0.8401 0.483 0.477 0.488 0.477 0.488 15,704,148 0.4827 -1.18%
2011-08-03 0 0.850 0.840 0.850 0.830 0.850 11,860,000 9,901,080 0.8348 0.488 0.483 0.488 0.477 0.488 20,639,539 0.4797 1.19%
2011-08-02 0 0.840 0.840 0.850 0.840 0.850 4,974,000 4,190,880 0.8426 0.483 0.483 0.488 0.483 0.488 8,656,077 0.4842 -2.33%
2011-08-01 0 0.860 0.850 0.860 0.840 0.860 12,712,000 10,804,860 0.8500 0.494 0.488 0.494 0.483 0.494 22,122,245 0.4884 3.61%
2011-07-29 0 0.830 0.830 0.840 0.820 0.840 8,457,000 7,019,290 0.8300 0.477 0.477 0.483 0.471 0.483 14,717,418 0.4769 -2.35%
2011-07-28 0 0.850 0.830 0.840 0.830 0.850 6,096,000 5,118,180 0.8396 0.488 0.477 0.483 0.477 0.488 10,608,653 0.4825 1.19%
2011-07-27 0 0.840 0.840 0.850 0.840 0.850 9,600,000 8,064,100 0.8400 0.483 0.483 0.488 0.483 0.488 16,706,541 0.4827 -1.18%
2011-07-26 0 0.850 0.850 0.860 0.820 0.860 6,304,000 5,315,760 0.8432 0.488 0.488 0.494 0.471 0.494 10,970,629 0.4845 1.19%
2011-07-25 0 0.840 0.830 0.840 0.820 0.840 7,778,000 6,452,540 0.8296 0.483 0.477 0.483 0.471 0.483 13,535,779 0.4767 -1.18%
2011-07-22 0 0.850 0.840 0.850 0.840 0.860 6,682,000 5,637,680 0.8437 0.488 0.483 0.488 0.483 0.494 11,628,449 0.4848 0.00%
2011-07-21 0 0.850 0.840 0.850 0.840 0.850 9,688,000 8,216,980 0.8482 0.488 0.483 0.488 0.483 0.488 16,859,684 0.4874 1.19%
2011-07-20 0 0.840 0.840 0.850 0.830 0.870 17,964,000 15,160,040 0.8439 0.483 0.483 0.488 0.477 0.500 31,262,115 0.4849 3.70%
2011-07-19 0 0.810 0.800 0.820 0.790 0.820 9,094,000 7,274,820 0.8000 0.465 0.460 0.471 0.454 0.471 15,825,967 0.4597 1.25%
2011-07-18 0 0.800 0.800 0.810 0.790 0.810 8,236,000 6,601,860 0.8016 0.460 0.460 0.465 0.454 0.465 14,332,820 0.4606 0.00%
2011-07-15 0 0.800 0.790 0.800 0.780 0.820 14,632,000 11,645,380 0.7959 0.460 0.454 0.460 0.448 0.471 25,463,553 0.4573 -2.44%
2011-07-14 0 0.820 0.820 0.830 0.810 0.850 10,278,000 8,450,460 0.8222 0.471 0.471 0.477 0.465 0.488 17,886,440 0.4725 -2.38%
2011-07-13 0 0.840 0.840 0.850 0.810 0.850 13,776,000 11,448,060 0.8310 0.483 0.483 0.488 0.465 0.488 23,973,886 0.4775 5.00%
2011-07-12 0 0.800 0.800 0.810 0.800 0.890 14,442,000 12,144,940 0.8409 0.460 0.460 0.465 0.460 0.511 25,132,902 0.4832 -10.11%
2011-07-11 0 0.890 0.870 0.890 0.870 0.910 13,284,000 11,698,200 0.8806 0.511 0.500 0.511 0.500 0.523 23,117,676 0.5060 -5.32%
2011-07-08 0 0.940 0.920 0.940 0.900 0.940 23,128,000 21,261,420 0.9193 0.540 0.529 0.540 0.517 0.540 40,248,841 0.5282 0.00%
2011-07-07 0 0.940 0.920 0.940 0.870 0.940 20,450,000 18,506,040 0.9049 0.540 0.529 0.540 0.500 0.540 35,588,413 0.5200 5.62%
2011-07-06 0 0.890 0.890 0.900 0.800 0.900 32,716,000 28,743,720 0.8786 0.511 0.511 0.517 0.460 0.517 56,934,499 0.5049 8.54%
2011-07-05 0 0.820 0.820 0.830 0.790 0.840 19,374,000 15,652,380 0.8079 0.471 0.471 0.477 0.454 0.483 33,715,888 0.4642 1.23%
2011-07-04 0 0.810 0.820 0.830 0.770 0.820 19,514,000 15,553,540 0.7970 0.465 0.471 0.477 0.442 0.471 33,959,525 0.4580 0.00%
2011-06-30 0 0.810 0.790 0.810 0.780 0.810 20,844,000 16,608,720 0.7968 0.465 0.454 0.465 0.448 0.465 36,274,077 0.4579 1.25%
2011-06-29 0 0.800 0.780 0.800 0.760 0.810 18,058,000 14,257,900 0.7896 0.460 0.448 0.460 0.437 0.465 31,425,700 0.4537 2.56%
2011-06-28 0 0.780 0.770 0.780 0.750 0.800 19,110,000 14,745,260 0.7716 0.448 0.442 0.448 0.431 0.460 33,256,458 0.4434 1.30%
2011-06-27 0 0.770 0.770 0.780 0.750 0.840 22,044,000 17,094,140 0.7755 0.442 0.442 0.448 0.431 0.483 38,362,395 0.4456 -8.33%
2011-06-24 0 0.840 0.830 0.840 0.770 0.840 32,508,000 26,682,580 0.8208 0.483 0.477 0.483 0.442 0.483 56,572,524 0.4717 10.53%
2011-06-23 0 0.760 0.770 0.780 0.650 0.790 38,724,400 28,544,376 0.7371 0.437 0.442 0.448 0.374 0.454 67,390,705 0.4236 11.76%
2011-06-22 0 0.680 0.670 0.680 0.590 0.730 46,028,000 29,224,780 0.6349 0.391 0.385 0.391 0.339 0.419 80,100,903 0.3648 -6.85%
2011-06-21 0 0.730 0.730 0.740 0.710 0.810 7,079,000 5,274,700 0.7451 0.419 0.419 0.425 0.408 0.465 12,319,334 0.4282 -7.59%
2011-06-20 0 0.790 0.790 0.800 0.790 0.820 7,278,000 5,893,220 0.8097 0.454 0.454 0.460 0.454 0.471 12,665,646 0.4653 -3.66%
2011-06-17 0 0.820 0.830 0.840 0.810 0.880 8,524,400 7,196,892 0.8443 0.471 0.477 0.483 0.465 0.506 14,834,712 0.4851 -6.82%
2011-06-16 0 0.880 0.860 0.890 0.860 0.900 2,943,000 2,575,220 0.8750 0.506 0.494 0.511 0.494 0.517 5,121,599 0.5028 -2.22%
2011-06-15 0 0.900 0.890 0.900 0.890 0.930 2,008,000 1,808,860 0.9008 0.517 0.511 0.517 0.511 0.534 3,494,451 0.5176 -2.17%
2011-06-14 0 0.920 0.900 0.920 0.900 0.920 1,902,000 1,722,600 0.9057 0.529 0.517 0.529 0.517 0.529 3,309,983 0.5204 1.10%
2011-06-13 0 0.910 0.900 0.910 0.890 0.920 1,814,000 1,639,080 0.9036 0.523 0.517 0.523 0.511 0.529 3,156,840 0.5192 -2.15%
2011-06-10 0 0.930 0.910 0.930 0.900 0.940 2,672,000 2,463,360 0.9219 0.534 0.523 0.534 0.517 0.540 4,649,987 0.5298 0.00%
2011-06-09 0 0.930 0.910 0.930 0.910 0.940 1,220,400 1,124,056 0.9211 0.534 0.523 0.534 0.523 0.540 2,123,819 0.5293 0.65%
2011-06-08 0 0.940 0.920 0.940 0.930 0.950 1,600,000 1,491,240 0.9320 0.531 0.520 0.531 0.525 0.537 2,832,639 0.5264 -1.05%
2011-06-07 0 0.950 0.940 0.950 0.940 0.960 1,478,000 1,398,340 0.9461 0.537 0.531 0.537 0.531 0.542 2,616,650 0.5344 -1.04%
2011-06-03 0 0.960 0.950 0.960 0.950 0.960 1,902,000 1,819,840 0.9568 0.542 0.537 0.542 0.537 0.542 3,367,299 0.5404 0.00%
2011-06-02 0 0.960 0.950 0.960 0.950 0.960 2,464,000 2,342,040 0.9505 0.542 0.537 0.542 0.537 0.542 4,362,263 0.5369 -3.03%
2011-06-01 0 0.990 0.970 0.990 0.960 1.010 2,958,435 2,907,120 0.9827 0.559 0.548 0.559 0.542 0.570 5,237,611 0.5550 1.02%
2011-05-31 0 0.980 0.960 0.980 0.930 0.980 2,378,000 2,272,300 0.9556 0.554 0.542 0.554 0.525 0.554 4,210,009 0.5397 5.38%
2011-05-30 0 0.930 0.920 0.930 0.930 0.940 1,130,000 1,053,200 0.9320 0.525 0.520 0.525 0.525 0.531 2,000,551 0.5265 -1.06%
2011-05-27 0 0.940 0.930 0.940 0.920 0.970 1,270,000 1,207,940 0.9511 0.531 0.525 0.531 0.520 0.548 2,248,407 0.5372 2.17%
2011-05-26 0 0.920 0.920 0.940 0.920 0.950 1,732,000 1,616,580 0.9334 0.520 0.520 0.531 0.520 0.537 3,066,331 0.5272 -2.13%
2011-05-25 0 0.940 0.930 0.940 0.920 0.950 1,916,000 1,794,020 0.9363 0.531 0.525 0.531 0.520 0.537 3,392,085 0.5289 -2.08%
2011-05-24 0 0.960 0.940 0.960 0.930 0.960 2,616,000 2,463,660 0.9418 0.542 0.531 0.542 0.525 0.542 4,631,364 0.5320 1.05%
2011-05-23 0 0.950 0.940 0.950 0.930 0.960 1,226,000 1,153,500 0.9409 0.537 0.531 0.537 0.525 0.542 2,170,509 0.5314 0.00%
2011-05-20 0 0.950 0.940 0.950 0.940 0.970 1,662,000 1,580,580 0.9510 0.537 0.531 0.537 0.531 0.548 2,942,403 0.5372 -2.06%
2011-05-19 0 0.970 0.960 0.970 0.960 0.980 2,136,000 2,067,900 0.9681 0.548 0.542 0.548 0.542 0.554 3,781,573 0.5468 -2.02%
2011-05-18 0 0.990 0.980 0.990 0.970 0.990 2,616,000 2,564,420 0.9803 0.559 0.554 0.559 0.548 0.559 4,631,364 0.5537 1.02%
2011-05-17 0 0.980 0.970 0.980 0.970 0.980 3,162,000 3,067,280 0.9700 0.554 0.548 0.554 0.548 0.554 5,598,002 0.5479 0.00%
2011-05-16 0 0.980 0.970 0.980 0.940 1.000 5,314,000 5,143,440 0.9679 0.554 0.548 0.554 0.531 0.565 9,407,901 0.5467 -1.01%
2011-05-13 0 0.990 0.980 0.990 0.980 0.990 2,156,000 2,126,240 0.9862 0.559 0.554 0.559 0.554 0.559 3,816,981 0.5570 0.00%
2011-05-12 0 0.990 0.970 0.990 0.970 0.990 5,032,000 4,931,600 0.9800 0.559 0.548 0.559 0.548 0.559 8,908,648 0.5536 -1.00%
2011-05-11 0 1.000 0.990 1.000 0.990 1.010 2,002,000 1,988,200 0.9931 0.565 0.559 0.565 0.559 0.570 3,544,339 0.5610 0.00%
2011-05-09 0 1.000 0.990 1.000 0.990 1.000 2,775,945 2,773,147 0.9990 0.565 0.559 0.565 0.559 0.565 4,914,531 0.5643 0.00%
2011-05-06 0 1.000 0.990 1.000 0.970 1.010 2,010,000 2,005,810 0.9979 0.565 0.559 0.565 0.548 0.570 3,558,502 0.5637 0.00%
2011-05-05 0 1.000 0.990 1.000 0.970 1.030 7,070,000 7,064,390 0.9992 0.565 0.559 0.565 0.548 0.582 12,516,722 0.5644 -2.91%
2011-05-04 0 1.030 1.020 1.030 1.020 1.040 2,076,000 2,136,280 1.0290 0.582 0.576 0.582 0.576 0.587 3,675,349 0.5812 -0.96%
2011-05-03 0 1.040 1.030 1.040 1.020 1.040 2,034,000 2,103,440 1.0341 0.587 0.582 0.587 0.576 0.587 3,600,992 0.5841 0.00%
2011-04-29 0 1.040 1.030 1.040 1.020 1.040 2,732,000 2,815,900 1.0307 0.587 0.582 0.587 0.576 0.587 4,836,730 0.5822 0.00%
2011-04-28 0 1.040 1.030 1.040 1.030 1.050 1,478,000 1,534,360 1.0381 0.587 0.582 0.587 0.582 0.593 2,616,650 0.5864 -0.95%
2011-04-27 0 1.050 1.040 1.050 1.040 1.050 4,658,000 4,871,820 1.0459 0.593 0.587 0.593 0.587 0.593 8,246,519 0.5908 0.96%
2011-04-26 0 1.040 1.030 1.040 1.020 1.040 2,322,000 2,403,400 1.0351 0.587 0.582 0.587 0.576 0.587 4,110,867 0.5846 0.97%
2011-04-21 0 1.030 1.020 1.030 1.020 1.050 5,011,000 5,133,360 1.0244 0.582 0.576 0.582 0.576 0.593 8,871,470 0.5786 0.00%
2011-04-20 0 1.030 1.020 1.030 1.010 1.030 2,364,000 2,416,080 1.0220 0.582 0.576 0.582 0.570 0.582 4,185,224 0.5773 0.00%
2011-04-19 0 1.030 1.020 1.030 1.020 1.030 2,098,000 2,142,360 1.0211 0.582 0.576 0.582 0.576 0.582 3,714,297 0.5768 0.98%
2011-04-18 0 1.020 1.010 1.030 1.010 1.030 7,080,000 7,206,540 1.0179 0.576 0.570 0.582 0.570 0.582 12,534,426 0.5749 -0.97%
2011-04-15 0 1.030 1.020 1.030 1.020 1.060 7,920,000 8,205,520 1.0361 0.582 0.576 0.582 0.576 0.599 14,021,561 0.5852 0.98%
2011-04-14 0 1.020 1.010 1.020 1.010 1.030 3,370,000 3,435,720 1.0195 0.576 0.570 0.576 0.570 0.582 5,966,245 0.5759 -0.97%
2011-04-13 0 1.030 1.020 1.030 1.010 1.040 6,358,000 6,504,560 1.0231 0.582 0.576 0.582 0.570 0.587 11,256,198 0.5779 0.00%
2011-04-12 0 1.030 1.020 1.030 1.010 1.040 4,366,000 4,458,860 1.0213 0.582 0.576 0.582 0.570 0.587 7,729,563 0.5769 -1.90%
2011-04-11 0 1.050 1.040 1.050 1.020 1.050 9,064,000 9,370,140 1.0338 0.593 0.587 0.593 0.576 0.593 16,046,898 0.5839 0.96%
2011-04-08 0 1.040 1.020 1.040 1.020 1.050 58,014,000 59,808,340 1.0309 0.587 0.576 0.587 0.576 0.593 102,707,935 0.5823 0.97%
2011-04-07 0 1.030 1.020 1.050 1.020 1.050 15,932,000 16,412,400 1.0302 0.582 0.576 0.593 0.576 0.593 28,205,999 0.5819 0.00%
2011-04-06 0 1.030 1.020 1.040 1.010 1.040 9,582,000 9,843,060 1.0272 0.582 0.576 0.587 0.570 0.587 16,963,964 0.5802 1.98%
2011-04-04 0 1.010 1.010 1.020 1.000 1.010 14,938,000 14,970,560 1.0022 0.570 0.570 0.576 0.565 0.570 26,446,222 0.5661 1.00%
2011-04-01 0 1.000 0.990 1.000 0.980 1.040 6,800,000 6,831,960 1.0047 0.565 0.559 0.565 0.554 0.587 12,038,714 0.5675 -3.85%
2011-03-31 0 1.040 1.030 1.040 1.030 1.060 6,434,000 6,745,450 1.0484 0.587 0.582 0.587 0.582 0.599 11,390,748 0.5922 -0.95%
2011-03-30 0 1.050 1.040 1.050 1.030 1.050 2,954,000 3,069,580 1.0391 0.593 0.587 0.593 0.582 0.593 5,229,759 0.5869 0.96%
2011-03-29 0 1.040 1.030 1.050 1.020 1.040 7,132,000 7,339,220 1.0291 0.587 0.582 0.593 0.576 0.587 12,626,487 0.5813 0.97%
2011-03-28 0 1.030 1.030 1.040 1.030 1.120 9,140,000 9,715,080 1.0629 0.582 0.582 0.587 0.582 0.633 16,181,448 0.6004 -1.90%
2011-03-25 0 1.050 1.040 1.050 1.040 1.080 4,522,000 4,771,020 1.0551 0.593 0.587 0.593 0.587 0.610 8,005,745 0.5959 -1.87%
2011-03-24 0 1.070 1.060 1.070 1.050 1.090 14,958,000 16,060,700 1.0737 0.604 0.599 0.604 0.593 0.616 26,481,630 0.6065 -0.93%
2011-03-23 0 1.080 1.060 1.080 1.060 1.080 10,660,000 11,486,000 1.0775 0.610 0.599 0.610 0.599 0.610 18,872,455 0.6086 0.00%
2011-03-22 0 1.080 1.070 1.080 1.060 1.090 14,286,000 15,388,020 1.0771 0.610 0.604 0.610 0.599 0.616 25,291,922 0.6084 -0.92%
2011-03-21 0 1.090 1.080 1.090 1.070 1.110 8,582,000 9,409,600 1.0964 0.616 0.610 0.616 0.604 0.627 15,193,565 0.6193 -0.91%
2011-03-18 0 1.100 1.130 1.140 0.990 1.140 35,714,000 37,352,260 1.0459 0.621 0.638 0.644 0.559 0.644 63,228,035 0.5908 10.00%
2011-03-17 0 1.000 1.000 1.010 0.980 1.030 18,152,000 18,265,264 1.0062 0.565 0.565 0.570 0.554 0.582 32,136,285 0.5684 0.00%
2011-03-16 0 1.000 0.990 1.000 0.970 1.000 4,863,000 4,791,570 0.9853 0.565 0.559 0.565 0.548 0.565 8,609,451 0.5565 1.01%
2011-03-15 0 0.990 0.980 0.990 0.960 0.990 4,172,000 4,078,600 0.9776 0.559 0.554 0.559 0.542 0.559 7,386,105 0.5522 -1.00%
2011-03-14 0 1.000 0.980 1.000 0.980 1.000 5,914,000 5,844,180 0.9882 0.565 0.554 0.565 0.554 0.565 10,470,140 0.5582 0.00%
2011-03-11 0 1.000 0.980 1.000 0.970 1.020 4,780,000 4,755,640 0.9949 0.565 0.554 0.565 0.548 0.576 8,462,508 0.5620 1.01%
2011-03-10 0 0.990 0.980 0.990 0.980 1.000 6,110,000 6,027,860 0.9866 0.559 0.554 0.559 0.554 0.565 10,817,139 0.5573 -1.00%
2011-03-09 0 1.000 0.980 1.000 0.970 1.000 7,000,000 6,896,580 0.9852 0.565 0.554 0.565 0.548 0.565 12,392,794 0.5565 0.00%
2011-03-08 0 1.000 0.980 1.000 0.980 1.000 5,430,000 5,376,140 0.9901 0.565 0.554 0.565 0.554 0.565 9,613,267 0.5592 1.01%
2011-03-07 0 0.990 0.980 0.990 0.980 1.000 7,658,000 7,547,453 0.9856 0.559 0.554 0.559 0.554 0.565 13,557,717 0.5567 0.00%
2011-03-04 0 0.990 0.980 0.990 0.970 0.990 5,486,000 5,391,200 0.9827 0.559 0.554 0.559 0.548 0.559 9,712,410 0.5551 0.00%
2011-03-03 0 0.990 0.980 0.990 0.970 0.990 6,938,000 6,816,520 0.9825 0.559 0.554 0.559 0.548 0.559 12,283,029 0.5550 -1.00%
2011-03-02 0 1.000 0.990 1.000 0.980 1.000 5,856,000 5,800,020 0.9904 0.565 0.559 0.565 0.554 0.565 10,367,457 0.5594 0.00%
2011-03-01 0 1.000 1.000 1.010 0.980 1.030 7,843,000 7,892,590 1.0063 0.565 0.565 0.570 0.554 0.582 13,885,240 0.5684 -3.85%
2011-02-28 0 1.040 1.050 1.060 0.960 1.050 7,948,000 7,898,780 0.9938 0.587 0.593 0.599 0.542 0.593 14,071,132 0.5613 6.12%
2011-02-25 0 0.980 0.970 0.980 0.960 0.990 4,562,000 4,442,460 0.9738 0.554 0.548 0.554 0.542 0.559 8,076,561 0.5500 -1.01%
2011-02-24 0 0.990 0.970 0.980 0.970 1.010 6,834,233 6,715,203 0.9826 0.559 0.548 0.554 0.548 0.570 12,099,320 0.5550 -1.98%
2011-02-23 0 1.010 0.990 1.010 0.970 1.010 5,556,000 5,526,740 0.9947 0.570 0.559 0.570 0.548 0.570 9,836,338 0.5619 0.00%
2011-02-22 0 1.010 0.990 1.010 1.000 1.010 3,840,000 3,847,880 1.0021 0.570 0.559 0.570 0.565 0.570 6,798,333 0.5660 -1.94%
2011-02-21 0 1.030 1.020 1.030 1.000 1.040 6,200,000 6,298,100 1.0158 0.582 0.576 0.582 0.565 0.587 10,976,475 0.5738 -0.96%
2011-02-18 0 1.040 1.020 1.040 1.020 1.040 4,088,000 4,212,520 1.0305 0.587 0.576 0.587 0.576 0.587 7,237,392 0.5820 0.00%
2011-02-17 0 1.040 1.030 1.040 1.010 1.040 2,604,233 2,664,065 1.0230 0.587 0.582 0.587 0.570 0.587 4,610,532 0.5778 -0.95%
2011-02-16 0 1.050 1.030 1.050 1.000 1.050 7,348,000 7,495,900 1.0201 0.593 0.582 0.593 0.565 0.593 13,008,893 0.5762 3.96%
2011-02-15 0 1.010 1.000 1.010 1.000 1.010 1,609,515 1,609,710 1.0001 0.570 0.565 0.570 0.565 0.570 2,849,484 0.5649 0.00%
2011-02-14 0 1.010 1.000 1.010 0.990 1.010 3,640,000 3,635,040 0.9986 0.570 0.565 0.570 0.559 0.570 6,444,253 0.5641 1.00%
2011-02-11 0 1.000 0.990 1.000 0.990 1.010 9,024,000 9,048,480 1.0027 0.565 0.559 0.565 0.559 0.570 15,976,082 0.5664 1.01%
2011-02-10 0 0.990 0.990 1.000 0.990 1.000 6,412,000 6,393,940 0.9972 0.559 0.559 0.565 0.559 0.565 11,351,799 0.5633 0.00%
2011-02-09 0 0.990 0.980 0.990 0.970 1.020 12,774,000 12,687,040 0.9932 0.559 0.554 0.559 0.548 0.576 22,615,078 0.5610 -3.88%
2011-02-08 0 1.030 1.020 1.030 1.000 1.030 2,189,350 2,236,057 1.0213 0.582 0.576 0.582 0.565 0.582 3,876,023 0.5769 1.98%
2011-02-07 0 1.010 1.010 1.020 1.010 1.050 3,858,000 3,910,800 1.0137 0.570 0.570 0.576 0.570 0.593 6,830,200 0.5726 -3.81%
2011-02-02 0 1.050 1.020 1.050 1.010 1.050 3,174,000 3,268,180 1.0297 0.593 0.576 0.593 0.570 0.593 5,619,247 0.5816 1.94%
2011-02-01 0 1.030 1.020 1.030 1.010 1.070 8,500,000 8,683,520 1.0216 0.582 0.576 0.582 0.570 0.604 15,048,393 0.5770 -2.83%
2011-01-31 0 1.060 1.050 1.060 1.030 1.070 4,047,000 4,230,520 1.0453 0.599 0.593 0.599 0.582 0.604 7,164,805 0.5905 0.95%
2011-01-28 0 1.050 1.050 1.060 1.000 1.050 14,354,000 14,723,260 1.0257 0.593 0.593 0.599 0.565 0.593 25,412,309 0.5794 1.94%
2011-01-27 0 1.030 1.010 1.030 0.990 1.030 13,852,000 13,949,380 1.0070 0.582 0.570 0.582 0.559 0.582 24,523,569 0.5688 4.04%
2011-01-26 0 0.990 0.980 0.990 0.970 1.040 11,510,000 11,447,420 0.9946 0.559 0.554 0.559 0.548 0.587 20,377,294 0.5618 -4.81%
2011-01-25 0 1.040 1.020 1.040 1.020 1.110 21,228,000 22,332,500 1.0520 0.587 0.576 0.587 0.576 0.627 37,582,033 0.5942 -5.45%
2011-01-24 0 1.100 1.090 1.100 1.070 1.160 17,126,000 18,986,840 1.1087 0.621 0.616 0.621 0.604 0.655 30,319,856 0.6262 2.80%
2011-01-21 0 1.070 1.060 1.070 1.050 1.070 8,994,000 9,547,580 1.0615 0.604 0.599 0.604 0.593 0.604 15,922,970 0.5996 1.90%
2011-01-20 0 1.050 1.050 1.060 1.030 1.060 6,398,000 6,720,260 1.0504 0.593 0.593 0.599 0.582 0.599 11,327,014 0.5933 0.96%
2011-01-19 0 1.040 1.030 1.050 1.020 1.090 16,336,000 17,292,240 1.0585 0.587 0.582 0.593 0.576 0.616 28,921,240 0.5979 -4.59%
2011-01-18 0 1.090 1.080 1.090 1.080 1.110 15,286,000 16,667,360 1.0904 0.616 0.610 0.616 0.610 0.627 27,062,321 0.6159 1.87%
2011-01-17 0 1.070 1.060 1.070 1.050 1.080 8,880,000 9,484,200 1.0680 0.604 0.599 0.604 0.593 0.610 15,721,144 0.6033 0.94%
2011-01-14 0 1.060 1.050 1.060 1.040 1.140 26,248,825 28,416,042 1.0826 0.599 0.593 0.599 0.587 0.644 46,470,897 0.6115 1.92%
2011-01-13 0 1.040 1.030 1.040 1.030 1.060 6,256,000 6,460,220 1.0326 0.587 0.582 0.587 0.582 0.599 11,075,617 0.5833 -0.95%
2011-01-12 0 1.050 1.030 1.050 1.010 1.050 6,206,000 6,347,140 1.0227 0.593 0.582 0.593 0.570 0.593 10,987,097 0.5777 2.94%
2011-01-11 0 1.020 1.010 1.030 1.000 1.030 8,514,000 8,592,058 1.0092 0.576 0.570 0.582 0.565 0.582 15,073,178 0.5700 0.00%
2011-01-10 0 1.020 1.010 1.020 1.010 1.050 3,940,000 4,037,780 1.0248 0.576 0.570 0.576 0.570 0.593 6,975,373 0.5789 -2.86%
2011-01-07 0 1.050 1.040 1.050 1.010 1.050 4,036,000 4,155,700 1.0297 0.593 0.587 0.593 0.570 0.593 7,145,331 0.5816 3.96%
2011-01-06 0 1.010 1.000 1.010 0.990 1.040 5,380,000 5,445,460 1.0122 0.570 0.565 0.570 0.559 0.587 9,524,747 0.5717 -1.94%
2011-01-05 0 1.030 1.020 1.030 1.020 1.060 8,868,000 9,192,740 1.0366 0.582 0.576 0.582 0.576 0.599 15,699,899 0.5855 -1.90%
2011-01-04 0 1.050 1.040 1.050 1.020 1.050 5,401,200 5,625,908 1.0416 0.593 0.587 0.593 0.576 0.593 9,562,280 0.5883 0.00%
2011-01-03 0 1.050 1.040 1.050 1.030 1.060 4,740,000 4,947,020 1.0437 0.593 0.587 0.593 0.582 0.599 8,391,692 0.5895 0.96%
2010-12-31 0 1.040 1.030 1.040 1.020 1.050 5,966,000 6,177,600 1.0355 0.587 0.582 0.587 0.576 0.593 10,562,201 0.5849 0.00%
2010-12-30 0 1.040 1.020 1.040 0.980 1.040 3,272,000 3,351,400 1.0243 0.587 0.576 0.587 0.554 0.587 5,792,746 0.5786 5.05%
2010-12-29 0 0.990 0.990 1.010 0.990 1.010 10,486,000 10,488,000 1.0002 0.559 0.559 0.570 0.559 0.570 18,564,405 0.5650 -1.98%
2010-12-28 0 1.010 1.000 1.020 0.990 1.010 8,494,000 8,541,840 1.0056 0.570 0.565 0.576 0.559 0.570 15,037,770 0.5680 0.00%
2010-12-24 0 1.010 1.000 1.010 1.000 1.060 3,333,000 3,375,220 1.0127 0.570 0.565 0.570 0.565 0.599 5,900,740 0.5720 -1.94%
2010-12-23 0 1.030 1.010 1.030 1.000 1.030 9,093,996 9,221,236 1.0140 0.582 0.570 0.582 0.565 0.582 16,100,003 0.5727 -0.96%
2010-12-22 0 1.040 1.030 1.050 1.030 1.070 15,798,004 16,522,192 1.0458 0.587 0.582 0.593 0.582 0.604 27,968,773 0.5907 0.00%
2010-12-21 0 1.040 1.030 1.040 1.020 1.050 9,535,000 9,857,600 1.0338 0.587 0.582 0.587 0.576 0.593 16,880,756 0.5840 0.97%
2010-12-20 0 1.030 1.010 1.030 1.010 1.040 8,587,000 8,782,380 1.0228 0.582 0.570 0.582 0.570 0.587 15,202,417 0.5777 -0.96%
2010-12-17 0 1.040 1.010 1.060 0.990 1.050 9,879,000 10,103,240 1.0227 0.587 0.570 0.599 0.559 0.593 17,489,773 0.5777 5.05%
2010-12-16 0 0.990 0.990 1.000 0.980 1.030 4,252,000 4,260,200 1.0019 0.559 0.559 0.565 0.554 0.582 7,527,737 0.5659 -3.88%
2010-12-15 0 1.030 1.010 1.030 1.010 1.040 7,107,500 7,269,470 1.0228 0.582 0.570 0.582 0.570 0.587 12,583,112 0.5777 -0.96%
2010-12-14 0 1.040 1.030 1.040 1.020 1.070 12,534,000 13,042,880 1.0406 0.587 0.582 0.587 0.576 0.604 22,190,183 0.5878 0.00%
2010-12-13 0 1.040 1.020 1.040 1.020 1.060 13,503,000 13,972,650 1.0348 0.587 0.576 0.587 0.576 0.599 23,905,699 0.5845 0.00%
2010-12-10 0 1.040 1.030 1.040 0.940 1.040 22,209,000 22,422,410 1.0096 0.587 0.582 0.587 0.531 0.587 39,318,794 0.5703 9.47%
2010-12-09 0 0.950 0.940 0.950 0.930 0.950 3,424,000 3,202,800 0.9354 0.537 0.531 0.537 0.525 0.537 6,061,847 0.5284 3.26%
2010-12-08 0 0.920 0.900 0.920 0.910 0.920 6,330,000 5,764,680 0.9107 0.520 0.508 0.520 0.514 0.520 11,206,626 0.5144 -1.08%
2010-12-07 0 0.930 0.920 0.930 0.910 0.940 5,034,000 4,632,220 0.9202 0.525 0.520 0.525 0.514 0.531 8,912,189 0.5198 0.00%
2010-12-06 0 0.930 0.910 0.930 0.920 0.960 7,085,802 6,630,222 0.9357 0.525 0.514 0.525 0.520 0.542 12,544,698 0.5285 -2.11%
2010-12-03 0 0.950 0.930 0.950 0.930 0.950 10,958,000 10,316,960 0.9415 0.537 0.525 0.537 0.525 0.537 19,400,034 0.5318 1.06%
2010-12-02 0 0.940 0.920 0.940 0.900 0.940 14,366,000 13,214,460 0.9198 0.531 0.520 0.531 0.508 0.531 25,433,554 0.5196 3.30%
2010-12-01 0 0.910 0.890 0.910 0.880 0.910 9,398,000 8,408,380 0.8947 0.514 0.503 0.514 0.497 0.514 16,638,211 0.5054 1.11%
2010-11-30 0 0.900 0.890 0.900 0.870 0.900 14,890,000 13,220,180 0.8879 0.508 0.503 0.508 0.491 0.508 26,361,243 0.5015 1.12%
2010-11-29 0 0.890 0.880 0.890 0.860 0.910 12,240,000 10,776,680 0.8804 0.503 0.497 0.503 0.486 0.514 21,669,685 0.4973 -2.20%
2010-11-26 0 0.910 0.900 0.910 0.880 0.930 8,882,000 8,080,760 0.9098 0.514 0.508 0.514 0.497 0.525 15,724,685 0.5139 1.11%
2010-11-25 0 0.900 0.890 0.900 0.890 0.950 15,650,000 14,147,820 0.9040 0.508 0.503 0.508 0.503 0.537 27,706,746 0.5106 -3.23%
2010-11-24 0 0.930 0.930 0.940 0.920 0.950 4,338,000 4,054,960 0.9348 0.525 0.525 0.531 0.520 0.537 7,679,991 0.5280 0.00%
2010-11-23 0 0.930 0.920 0.930 0.920 0.970 9,204,000 8,635,380 0.9382 0.525 0.520 0.525 0.520 0.548 16,294,754 0.5299 -2.11%
2010-11-22 0 0.950 0.940 0.960 0.910 0.960 5,304,000 4,989,700 0.9407 0.537 0.531 0.542 0.514 0.542 9,390,197 0.5314 0.00%
2010-11-19 0 0.950 0.950 0.960 0.950 1.000 10,308,000 9,922,840 0.9626 0.537 0.537 0.542 0.537 0.565 18,249,274 0.5437 -3.06%
2010-11-18 0 0.980 0.960 0.980 0.930 0.980 19,470,000 18,752,120 0.9631 0.554 0.542 0.554 0.525 0.554 34,469,671 0.5440 5.38%
2010-11-17 0 0.930 0.920 0.930 0.880 1.060 46,110,500 45,091,725 0.9779 0.525 0.520 0.525 0.497 0.599 81,633,989 0.5524 -12.26%
2010-11-16 0 1.060 1.050 1.060 1.040 1.180 80,762,000 91,075,780 1.1277 0.599 0.593 0.599 0.587 0.667 142,980,975 0.6370 0.95%
2010-11-15 0 1.050 1.040 1.050 1.000 1.050 19,776,000 20,266,020 1.0248 0.593 0.587 0.593 0.565 0.593 35,011,413 0.5788 3.96%
2010-11-12 0 1.010 1.000 1.010 0.940 1.030 62,451,515 62,373,384 0.9987 0.570 0.565 0.570 0.531 0.582 110,564,108 0.5641 4.12%
2010-11-11 0 0.970 0.960 0.970 0.920 1.000 41,300,000 39,637,520 0.9597 0.548 0.542 0.548 0.520 0.565 73,117,484 0.5421 2.11%
2010-11-10 0 0.950 0.950 0.960 0.900 0.970 23,962,000 22,400,620 0.9348 0.537 0.537 0.542 0.508 0.548 42,422,304 0.5280 -2.06%
2010-11-09 0 0.970 0.960 0.970 0.800 1.000 95,472,000 87,681,570 0.9184 0.548 0.542 0.548 0.452 0.565 169,023,546 0.5188 15.48%
2010-11-08 0 0.840 0.830 0.840 0.730 0.850 76,672,000 61,825,710 0.8064 0.474 0.469 0.474 0.412 0.480 135,740,042 0.4555 16.67%
2010-11-05 0 0.720 0.720 0.730 0.690 0.720 43,231,515 30,639,105 0.7087 0.407 0.407 0.412 0.390 0.407 76,537,037 0.4003 4.35%
2010-11-04 0 0.690 0.680 0.690 0.680 0.700 12,528,000 8,586,660 0.6854 0.390 0.384 0.390 0.384 0.395 22,179,560 0.3871 1.47%
2010-11-03 0 0.680 0.670 0.680 0.670 0.690 7,798,000 5,265,560 0.6752 0.384 0.378 0.384 0.378 0.390 13,805,572 0.3814 -1.45%
2010-11-02 0 0.690 0.680 0.690 0.660 0.690 6,008,000 4,022,900 0.6696 0.390 0.384 0.390 0.373 0.390 10,636,558 0.3782 2.99%
2010-11-01 0 0.670 0.660 0.670 0.660 0.680 3,670,000 2,457,960 0.6697 0.378 0.373 0.378 0.373 0.384 6,497,365 0.3783 -1.47%
2010-10-29 0 0.680 0.670 0.680 0.670 0.700 4,358,000 2,962,360 0.6798 0.384 0.378 0.384 0.378 0.395 7,715,399 0.3840 -4.23%
2010-10-28 0 0.710 0.690 0.710 0.700 0.710 5,014,000 3,510,500 0.7001 0.401 0.390 0.401 0.395 0.401 8,876,781 0.3955 1.43%
2010-10-27 0 0.700 0.700 0.710 0.690 0.710 9,703,000 6,812,040 0.7021 0.395 0.395 0.401 0.390 0.401 17,178,183 0.3966 -1.41%
2010-10-26 0 0.710 0.700 0.710 0.690 0.710 9,656,000 6,755,140 0.6996 0.401 0.395 0.401 0.390 0.401 17,094,974 0.3952 1.43%
2010-10-25 0 0.700 0.700 0.710 0.690 0.720 10,717,420 7,529,274 0.7025 0.395 0.395 0.401 0.390 0.407 18,974,111 0.3968 0.00%
2010-10-22 0 0.700 0.690 0.700 0.690 0.710 16,222,000 11,315,560 0.6975 0.395 0.390 0.395 0.390 0.401 28,719,415 0.3940 0.00%
2010-10-21 0 0.700 0.680 0.700 0.670 0.700 16,446,000 11,339,380 0.6895 0.395 0.384 0.395 0.378 0.395 29,115,984 0.3895 4.48%
2010-10-20 0 0.670 0.660 0.670 0.660 0.680 10,764,000 7,193,480 0.6683 0.378 0.373 0.378 0.373 0.384 19,056,576 0.3775 -1.47%
2010-10-19 0 0.680 0.680 0.700 0.640 0.700 10,610,000 7,017,120 0.6614 0.384 0.384 0.395 0.362 0.395 18,783,935 0.3736 4.62%
2010-10-18 0 0.650 0.640 0.650 0.640 0.650 3,664,000 2,356,040 0.6430 0.367 0.362 0.367 0.362 0.367 6,486,742 0.3632 -1.52%
2010-10-15 0 0.660 0.650 0.660 0.640 0.660 4,495,000 2,914,570 0.6484 0.373 0.367 0.373 0.362 0.373 7,957,944 0.3662 0.00%
2010-10-14 0 0.660 0.640 0.660 0.630 0.660 11,562,000 7,357,500 0.6364 0.373 0.362 0.373 0.356 0.373 20,469,355 0.3594 3.13%
2010-10-13 0 0.640 0.630 0.640 0.630 0.650 2,942,000 1,873,300 0.6367 0.362 0.356 0.362 0.356 0.367 5,208,514 0.3597 0.00%
2010-10-12 0 0.640 0.630 0.640 0.630 0.640 2,545,000 1,624,040 0.6381 0.362 0.356 0.362 0.356 0.362 4,505,666 0.3604 1.59%
2010-10-11 0 0.630 0.630 0.640 0.630 0.650 4,904,000 3,139,120 0.6401 0.356 0.356 0.362 0.356 0.367 8,682,037 0.3616 -1.56%
2010-10-08 0 0.640 0.620 0.640 0.620 0.640 3,950,630 2,477,158 0.6270 0.362 0.350 0.362 0.350 0.362 6,994,192 0.3542 1.59%
2010-10-07 0 0.630 0.620 0.630 0.620 0.630 3,323,000 2,062,690 0.6207 0.356 0.350 0.356 0.350 0.356 5,883,036 0.3506 0.00%
2010-10-06 0 0.630 0.620 0.630 0.620 0.640 2,298,000 1,433,260 0.6237 0.356 0.350 0.356 0.350 0.362 4,068,377 0.3523 0.00%
2010-10-05 0 0.630 0.620 0.630 0.610 0.630 8,852,000 5,422,240 0.6125 0.356 0.350 0.356 0.345 0.356 15,671,573 0.3460 0.00%
2010-10-04 0 0.630 0.610 0.630 0.610 0.630 5,783,000 3,593,140 0.6213 0.356 0.345 0.356 0.345 0.356 10,238,218 0.3510 3.28%
2010-09-30 0 0.610 0.600 0.610 0.600 0.620 6,499,880 3,967,027 0.6103 0.345 0.339 0.345 0.339 0.350 11,507,382 0.3447 -1.61%
2010-09-29 0 0.620 0.610 0.620 0.610 0.630 7,341,000 4,551,790 0.6201 0.350 0.345 0.350 0.345 0.356 12,996,500 0.3502 -1.59%
2010-09-28 0 0.630 0.620 0.630 0.620 0.650 9,230,000 5,862,540 0.6352 0.356 0.350 0.356 0.350 0.367 16,340,784 0.3588 0.00%
2010-09-27 0 0.630 0.630 0.650 0.630 0.660 5,794,000 3,721,604 0.6423 0.356 0.356 0.367 0.356 0.373 10,257,693 0.3628 -4.55%
2010-09-24 0 0.660 0.650 0.660 0.650 0.670 4,166,000 2,746,280 0.6592 0.373 0.367 0.373 0.367 0.378 7,375,483 0.3724 -2.94%
2010-09-22 0 0.680 0.670 0.680 0.670 0.680 7,014,000 4,737,680 0.6755 0.384 0.378 0.384 0.378 0.384 12,417,579 0.3815 1.49%
2010-09-21 0 0.670 0.670 0.680 0.670 0.690 14,142,000 9,598,480 0.6787 0.378 0.378 0.384 0.378 0.390 25,036,984 0.3834 -2.90%
2010-09-20 0 0.690 0.680 0.690 0.680 0.690 2,698,000 1,838,660 0.6815 0.390 0.384 0.390 0.384 0.390 4,776,537 0.3849 0.00%
2010-09-17 0 0.690 0.680 0.690 0.670 0.690 1,970,000 1,339,700 0.6801 0.390 0.384 0.390 0.378 0.390 3,487,686 0.3841 0.00%
2010-09-16 0 0.690 0.680 0.690 0.660 0.700 20,226,000 13,870,380 0.6858 0.390 0.384 0.390 0.373 0.395 35,808,093 0.3874 0.00%
2010-09-15 0 0.690 0.680 0.690 0.680 0.690 2,576,000 1,759,640 0.6831 0.390 0.384 0.390 0.384 0.390 4,560,548 0.3858 0.00%
2010-09-14 0 0.690 0.680 0.690 0.680 0.700 8,064,000 5,563,900 0.6900 0.390 0.384 0.390 0.384 0.395 14,276,499 0.3897 0.00%
2010-09-13 0 0.690 0.690 0.700 0.680 0.700 14,520,000 10,066,960 0.6933 0.390 0.390 0.395 0.384 0.395 25,706,195 0.3916 1.47%
2010-09-10 0 0.680 0.670 0.680 0.650 0.680 9,389,000 6,235,340 0.6641 0.384 0.378 0.384 0.367 0.384 16,622,277 0.3751 4.62%
2010-09-09 0 0.650 0.640 0.650 0.640 0.660 11,160,000 7,190,280 0.6443 0.367 0.362 0.367 0.362 0.373 19,757,654 0.3639 0.00%
2010-09-08 0 0.650 0.630 0.650 0.630 0.650 3,222,000 2,049,680 0.6362 0.367 0.356 0.367 0.356 0.367 5,704,226 0.3593 0.00%
2010-09-07 0 0.650 0.640 0.650 0.640 0.660 3,720,000 2,396,980 0.6443 0.367 0.362 0.367 0.362 0.373 6,585,885 0.3640 0.00%
2010-09-06 0 0.650 0.640 0.650 0.640 0.660 3,524,000 2,292,700 0.6506 0.367 0.362 0.367 0.362 0.373 6,238,887 0.3675 0.00%
2010-09-03 0 0.650 0.640 0.650 0.640 0.660 4,154,000 2,685,720 0.6465 0.367 0.362 0.367 0.362 0.373 7,354,238 0.3652 0.00%
2010-09-02 0 0.650 0.640 0.650 0.630 0.650 2,032,000 1,299,020 0.6393 0.367 0.362 0.367 0.356 0.367 3,597,451 0.3611 1.56%
2010-09-01 0 0.640 0.640 0.650 0.630 0.640 3,616,000 2,296,840 0.6352 0.362 0.362 0.367 0.356 0.362 6,401,763 0.3588 1.59%
2010-08-31 0 0.630 0.620 0.630 0.620 0.630 1,130,000 706,140 0.6249 0.356 0.350 0.356 0.350 0.356 2,000,551 0.3530 -1.56%
2010-08-30 0 0.640 0.630 0.640 0.620 0.650 2,488,000 1,568,060 0.6302 0.362 0.356 0.362 0.350 0.367 4,404,753 0.3560 0.00%
2010-08-27 0 0.640 0.630 0.640 0.630 0.640 3,378,000 2,153,420 0.6375 0.362 0.356 0.362 0.356 0.362 5,980,408 0.3601 0.00%
2010-08-26 0 0.640 0.630 0.640 0.620 0.640 3,742,000 2,368,960 0.6331 0.362 0.356 0.362 0.350 0.362 6,624,834 0.3576 3.23%
2010-08-25 0 0.620 0.610 0.620 0.610 0.640 4,288,000 2,657,180 0.6197 0.350 0.345 0.350 0.345 0.362 7,591,471 0.3500 -1.59%
2010-08-24 0 0.630 0.620 0.640 0.610 0.660 9,756,000 6,177,200 0.6332 0.356 0.350 0.362 0.345 0.373 17,272,014 0.3576 3.28%
2010-08-23 0 0.610 0.600 0.610 0.580 0.610 4,202,000 2,524,860 0.6009 0.345 0.339 0.345 0.328 0.345 7,439,217 0.3394 1.67%
2010-08-20 0 0.600 0.590 0.600 0.580 0.600 1,712,945 1,007,050 0.5879 0.339 0.333 0.339 0.328 0.339 3,032,596 0.3321 0.00%
2010-08-19 0 0.600 0.590 0.600 0.580 0.600 1,728,000 1,028,520 0.5952 0.339 0.333 0.339 0.328 0.339 3,059,250 0.3362 0.00%
2010-08-18 0 0.600 0.590 0.600 0.580 0.600 1,788,000 1,069,080 0.5979 0.339 0.333 0.339 0.328 0.339 3,165,474 0.3377 0.00%
2010-08-17 0 0.600 0.590 0.600 0.590 0.610 1,800,000 1,075,660 0.5976 0.339 0.333 0.339 0.333 0.345 3,186,718 0.3375 0.00%
2010-08-16 0 0.600 0.590 0.600 0.580 0.610 1,784,000 1,061,820 0.5952 0.339 0.333 0.339 0.328 0.345 3,158,392 0.3362 0.00%
2010-08-13 0 0.600 0.590 0.600 0.590 0.610 1,942,000 1,160,460 0.5976 0.339 0.333 0.339 0.333 0.345 3,438,115 0.3375 0.00%
2010-08-12 0 0.600 0.590 0.600 0.590 0.600 3,106,000 1,845,388 0.5941 0.339 0.333 0.339 0.333 0.339 5,498,860 0.3356 -1.64%
2010-08-11 0 0.610 0.600 0.610 0.600 0.620 2,014,000 1,227,480 0.6095 0.345 0.339 0.345 0.339 0.350 3,565,584 0.3443 -1.61%
2010-08-10 0 0.620 0.600 0.620 0.600 0.620 2,442,000 1,486,500 0.6087 0.350 0.339 0.350 0.339 0.350 4,323,315 0.3438 -1.59%
2010-08-09 0 0.630 0.610 0.630 0.610 0.630 3,434,000 2,122,580 0.6181 0.356 0.345 0.356 0.345 0.356 6,079,551 0.3491 1.61%
2010-08-06 0 0.620 0.610 0.620 0.600 0.620 2,862,000 1,752,500 0.6123 0.350 0.345 0.350 0.339 0.350 5,066,882 0.3459 1.64%
2010-08-05 0 0.610 0.600 0.610 0.590 0.610 7,999,584 4,801,149 0.6002 0.345 0.339 0.345 0.333 0.345 14,162,457 0.3390 1.67%
2010-08-04 0 0.600 0.590 0.600 0.590 0.600 2,310,000 1,372,060 0.5940 0.339 0.333 0.339 0.333 0.339 4,089,622 0.3355 0.00%
2010-08-03 0 0.600 0.590 0.600 0.580 0.600 2,722,000 1,612,160 0.5923 0.339 0.333 0.339 0.328 0.339 4,819,026 0.3345 1.69%
2010-08-02 0 0.590 0.580 0.590 0.570 0.590 2,410,000 1,399,720 0.5808 0.333 0.328 0.333 0.322 0.333 4,266,662 0.3281 1.72%
2010-07-30 0 0.580 0.580 0.600 0.580 0.600 3,140,000 1,855,120 0.5908 0.328 0.328 0.339 0.328 0.339 5,559,053 0.3337 -3.33%
2010-07-29 0 0.600 0.590 0.600 0.590 0.600 2,471,000 1,481,680 0.5996 0.339 0.333 0.339 0.333 0.339 4,374,656 0.3387 -1.64%
2010-07-28 0 0.610 0.600 0.610 0.590 0.610 4,842,000 2,921,100 0.6033 0.345 0.339 0.345 0.333 0.345 8,572,273 0.3408 0.00%
2010-07-27 0 0.610 0.600 0.610 0.590 0.610 2,954,000 1,772,180 0.5999 0.345 0.339 0.345 0.333 0.345 5,229,759 0.3389 0.00%
2010-07-26 0 0.610 0.590 0.600 0.590 0.610 5,134,000 3,074,940 0.5989 0.345 0.333 0.339 0.333 0.345 9,089,229 0.3383 0.00%
2010-07-23 0 0.610 0.600 0.610 0.600 0.630 22,388,000 13,726,820 0.6131 0.345 0.339 0.345 0.339 0.356 39,635,696 0.3463 -1.61%
2010-07-22 0 0.620 0.610 0.620 0.600 0.640 23,306,000 14,308,400 0.6139 0.350 0.345 0.350 0.339 0.362 41,260,922 0.3468 3.33%
2010-07-21 0 0.600 0.590 0.600 0.590 0.620 20,052,000 12,109,060 0.6039 0.339 0.333 0.339 0.333 0.350 35,500,043 0.3411 -1.64%
2010-07-20 0 0.610 0.600 0.610 0.600 0.630 18,846,000 11,631,400 0.6172 0.345 0.339 0.345 0.339 0.356 33,364,942 0.3486 -1.61%
2010-07-19 0 0.620 0.610 0.620 0.600 0.620 17,538,000 10,741,420 0.6125 0.350 0.345 0.350 0.339 0.350 31,049,260 0.3459 0.00%
2010-07-16 0 0.620 0.610 0.620 0.610 0.630 18,632,000 11,532,060 0.6189 0.350 0.345 0.350 0.345 0.356 32,986,077 0.3496 -3.12%
2010-07-15 0 0.640 0.620 0.640 0.620 0.640 16,670,000 10,526,340 0.6315 0.362 0.350 0.362 0.350 0.362 29,512,553 0.3567 1.59%
2010-07-14 0 0.630 0.620 0.630 0.620 0.660 19,122,000 12,312,360 0.6439 0.356 0.350 0.356 0.350 0.373 33,853,572 0.3637 -3.08%
2010-07-13 0 0.650 0.640 0.650 0.640 0.660 15,588,000 10,189,480 0.6537 0.367 0.362 0.367 0.362 0.373 27,596,982 0.3692 1.56%
2010-07-12 0 0.640 0.630 0.640 0.630 0.660 21,584,000 13,933,620 0.6456 0.362 0.356 0.362 0.356 0.373 38,212,295 0.3646 1.59%
2010-07-09 0 0.630 0.630 0.640 0.630 0.680 25,176,000 16,668,160 0.6621 0.356 0.356 0.362 0.356 0.384 44,571,569 0.3740 -4.55%
2010-07-08 0 0.660 0.650 0.660 0.650 0.690 25,687,000 17,128,320 0.6668 0.373 0.367 0.373 0.367 0.390 45,476,242 0.3766 -2.94%
2010-07-07 0 0.680 0.660 0.680 0.650 0.690 23,746,000 15,901,240 0.6696 0.384 0.373 0.384 0.367 0.390 42,039,898 0.3782 -1.45%
2010-07-06 0 0.690 0.680 0.690 0.650 0.700 23,786,000 15,996,240 0.6725 0.390 0.384 0.390 0.367 0.395 42,110,714 0.3799 0.00%
2010-07-05 0 0.690 0.680 0.690 0.680 0.710 18,870,000 13,217,360 0.7004 0.390 0.384 0.390 0.384 0.401 33,407,432 0.3956 0.00%
2010-07-02 0 0.690 0.690 0.700 0.680 0.700 14,598,000 10,105,040 0.6922 0.390 0.390 0.395 0.384 0.395 25,844,287 0.3910 0.00%
2010-06-30 0 0.690 0.680 0.690 0.670 0.690 17,292,000 11,764,020 0.6803 0.390 0.384 0.390 0.378 0.390 30,613,742 0.3843 0.00%
2010-06-29 0 0.690 0.680 0.690 0.680 0.710 12,020,000 8,372,760 0.6966 0.390 0.384 0.390 0.384 0.401 21,280,198 0.3935 -2.82%
2010-06-28 0 0.710 0.700 0.710 0.700 0.720 18,980,000 13,485,680 0.7105 0.401 0.395 0.401 0.395 0.407 33,602,175 0.4013 -1.39%
2010-06-25 0 0.720 0.710 0.720 0.700 0.720 17,958,000 12,719,040 0.7083 0.407 0.401 0.407 0.395 0.407 31,792,828 0.4001 2.86%
2010-06-24 0 0.700 0.690 0.700 0.680 0.720 22,786,000 15,997,180 0.7021 0.395 0.390 0.395 0.384 0.407 40,340,315 0.3966 2.94%
2010-06-23 0 0.680 0.680 0.690 0.680 0.690 11,562,000 7,924,660 0.6854 0.384 0.384 0.390 0.384 0.390 20,469,355 0.3871 -1.45%
2010-06-22 0 0.690 0.680 0.690 0.680 0.690 18,261,500 12,520,515 0.6856 0.390 0.384 0.390 0.384 0.390 32,330,144 0.3873 0.00%
2010-06-21 0 0.690 0.680 0.690 0.680 0.690 19,610,000 13,469,340 0.6869 0.390 0.384 0.390 0.384 0.390 34,717,527 0.3880 0.00%
2010-06-18 0 0.690 0.670 0.690 0.670 0.690 18,132,000 12,341,180 0.6806 0.390 0.378 0.390 0.378 0.390 32,100,877 0.3844 -1.43%
2010-06-17 0 0.700 0.680 0.700 0.670 0.740 23,262,000 16,093,940 0.6919 0.395 0.384 0.395 0.378 0.418 41,183,025 0.3908 -1.41%
2010-06-15 0 0.710 0.710 0.720 0.680 0.720 32,190,000 22,381,840 0.6953 0.401 0.401 0.407 0.384 0.407 56,989,148 0.3927 4.41%
2010-06-14 0 0.680 0.670 0.680 0.670 0.700 17,434,000 11,881,080 0.6815 0.384 0.378 0.384 0.378 0.395 30,865,138 0.3849 -2.86%
2010-06-11 0 0.700 0.680 0.700 0.680 0.710 21,778,000 15,233,600 0.6995 0.395 0.384 0.395 0.384 0.401 38,555,752 0.3951 2.94%
2010-06-10 0 0.680 0.660 0.680 0.650 0.710 22,239,000 15,151,580 0.6813 0.384 0.373 0.384 0.367 0.401 39,371,906 0.3848 1.49%
2010-06-09 0 0.670 0.660 0.670 0.660 0.690 19,316,000 13,091,000 0.6777 0.378 0.373 0.378 0.373 0.390 34,197,030 0.3828 -2.90%
2010-06-08 0 0.690 0.680 0.690 0.660 0.700 22,194,000 15,094,140 0.6801 0.390 0.384 0.390 0.373 0.395 39,292,238 0.3842 4.55%
2010-06-07 0 0.660 0.650 0.660 0.640 0.670 16,160,000 10,629,700 0.6578 0.373 0.367 0.373 0.362 0.378 28,609,650 0.3715 -1.49%
2010-06-04 0 0.670 0.660 0.670 0.650 0.680 17,204,000 11,413,140 0.6634 0.378 0.373 0.378 0.367 0.384 30,457,947 0.3747 1.52%
2010-06-03 0 0.660 0.650 0.660 0.640 0.670 17,972,000 11,782,360 0.6556 0.373 0.367 0.373 0.362 0.378 31,817,613 0.3703 1.54%
2010-06-02 0 0.650 0.630 0.650 0.630 0.650 15,450,000 9,898,160 0.6407 0.367 0.356 0.367 0.356 0.367 27,352,667 0.3619 1.56%
2010-06-01 0 0.640 0.630 0.640 0.620 0.650 17,656,000 11,321,560 0.6412 0.362 0.356 0.362 0.350 0.367 31,258,167 0.3622 1.59%
2010-05-31 0 0.630 0.620 0.630 0.620 0.640 15,528,000 9,770,080 0.6292 0.356 0.350 0.356 0.350 0.362 27,490,758 0.3554 1.61%
2010-05-28 0 0.620 0.610 0.620 0.610 0.630 17,093,106 10,670,797 0.6243 0.350 0.345 0.350 0.345 0.356 30,261,620 0.3526 0.00%
2010-05-27 0 0.620 0.610 0.620 0.620 0.640 19,012,000 11,985,580 0.6304 0.350 0.345 0.350 0.350 0.362 33,658,828 0.3561 0.00%
2010-05-26 0 0.620 0.610 0.620 0.600 0.630 20,082,000 12,357,320 0.6153 0.350 0.345 0.350 0.339 0.356 35,553,155 0.3476 1.64%
2010-05-25 0 0.610 0.590 0.610 0.590 0.630 18,242,000 11,157,060 0.6116 0.345 0.333 0.345 0.333 0.356 32,295,621 0.3455 0.00%
2010-05-24 0 0.610 0.600 0.610 0.590 0.630 16,708,000 10,368,300 0.6206 0.345 0.339 0.345 0.333 0.356 29,579,829 0.3505 0.00%
2010-05-20 0 0.610 0.600 0.610 0.570 0.620 19,328,000 11,589,900 0.5996 0.345 0.339 0.345 0.322 0.350 34,218,274 0.3387 8.93%
2010-05-19 0 0.560 0.560 0.580 0.560 0.600 17,114,000 10,155,380 0.5934 0.316 0.316 0.328 0.316 0.339 30,298,611 0.3352 -6.67%
2010-05-18 0 0.600 0.590 0.600 0.580 0.610 17,386,000 10,371,680 0.5966 0.339 0.333 0.339 0.328 0.345 30,780,159 0.3370 0.00%
2010-05-17 0 0.600 0.580 0.600 0.580 0.620 16,438,000 9,878,200 0.6009 0.339 0.328 0.339 0.328 0.350 29,101,821 0.3394 -1.64%
2010-05-14 0 0.610 0.600 0.610 0.580 0.630 17,680,000 10,887,520 0.6158 0.345 0.339 0.345 0.328 0.356 31,300,657 0.3478 -3.17%
2010-05-13 0 0.630 0.610 0.630 0.600 0.650 24,846,000 15,702,920 0.6320 0.356 0.345 0.356 0.339 0.367 43,987,337 0.3570 -3.08%
2010-05-12 0 0.650 0.640 0.650 0.620 0.700 27,775,333 18,722,053 0.6741 0.367 0.362 0.367 0.350 0.395 49,173,425 0.3807 -2.99%
2010-05-11 0 0.670 0.670 0.680 0.660 0.700 18,030,000 12,378,720 0.6866 0.378 0.378 0.384 0.373 0.395 31,920,296 0.3878 -4.29%
2010-05-10 0 0.700 0.690 0.700 0.680 0.700 16,628,000 11,489,640 0.6910 0.395 0.390 0.395 0.384 0.395 29,438,197 0.3903 1.45%
2010-05-07 0 0.690 0.670 0.690 0.670 0.700 16,194,000 11,194,680 0.6913 0.390 0.378 0.390 0.378 0.395 28,669,844 0.3905 -0.72%
2010-05-06 0 0.700 0.680 0.700 0.670 0.710 29,270,020 20,329,353 0.6945 0.393 0.381 0.393 0.376 0.398 52,192,421 0.3895 0.00%
2010-05-05 0 0.700 0.700 0.710 0.680 0.750 59,480,000 42,630,900 0.7167 0.393 0.393 0.398 0.381 0.421 106,060,918 0.4019 1.45%
2010-05-04 0 0.690 0.680 0.690 0.660 0.700 23,408,000 15,913,080 0.6798 0.387 0.381 0.387 0.370 0.393 41,739,643 0.3812 2.99%
2010-05-03 0 0.670 0.660 0.670 0.660 0.680 17,303,980 11,548,927 0.6674 0.376 0.370 0.376 0.370 0.381 30,855,346 0.3743 0.00%
2010-04-30 0 0.670 0.670 0.680 0.670 0.690 16,578,000 11,277,440 0.6803 0.376 0.376 0.381 0.376 0.387 29,560,826 0.3815 0.00%
2010-04-29 0 0.670 0.660 0.670 0.660 0.700 21,356,000 14,650,520 0.6860 0.376 0.370 0.376 0.370 0.393 38,080,648 0.3847 -1.47%
2010-04-28 0 0.680 0.670 0.680 0.660 0.680 16,334,000 10,955,960 0.6707 0.381 0.376 0.381 0.370 0.381 29,125,740 0.3762 0.00%
2010-04-27 0 0.680 0.670 0.680 0.670 0.700 18,498,000 12,613,700 0.6819 0.381 0.376 0.381 0.376 0.393 32,984,446 0.3824 -1.45%
2010-04-26 0 0.690 0.680 0.690 0.670 0.710 26,370,000 18,110,080 0.6868 0.387 0.381 0.387 0.376 0.398 47,021,291 0.3851 4.55%
2010-04-23 0 0.660 0.660 0.670 0.660 0.680 19,302,000 12,934,840 0.6701 0.370 0.370 0.376 0.370 0.381 34,418,087 0.3758 -1.49%
2010-04-22 0 0.670 0.660 0.670 0.660 0.700 7,096,000 4,766,600 0.6717 0.376 0.370 0.376 0.370 0.393 12,653,132 0.3767 -4.29%
2010-04-21 0 0.700 0.690 0.700 0.640 0.720 34,316,020 23,643,233 0.6890 0.393 0.387 0.393 0.359 0.404 61,190,124 0.3864 7.69%
2010-04-20 0 0.650 0.640 0.650 0.640 0.660 11,595,000 7,552,120 0.6513 0.365 0.359 0.365 0.359 0.370 20,675,460 0.3653 0.00%
2010-04-19 0 0.650 0.630 0.650 0.620 0.660 14,509,000 9,310,950 0.6417 0.365 0.353 0.365 0.348 0.370 25,871,518 0.3599 -1.52%
2010-04-16 0 0.660 0.650 0.660 0.650 0.680 16,370,000 10,801,120 0.6598 0.370 0.365 0.370 0.365 0.381 29,189,933 0.3700 1.54%
2010-04-15 0 0.650 0.640 0.650 0.640 0.680 26,726,200 17,622,746 0.6594 0.365 0.359 0.365 0.359 0.381 47,656,444 0.3698 -1.52%
2010-04-14 0 0.660 0.650 0.660 0.650 0.680 17,874,000 11,930,680 0.6675 0.370 0.365 0.370 0.365 0.381 31,871,770 0.3743 0.00%
2010-04-13 0 0.660 0.640 0.660 0.640 0.670 34,504,000 22,761,620 0.6597 0.370 0.359 0.370 0.359 0.376 61,525,318 0.3700 -1.49%
2010-04-12 0 0.670 0.650 0.660 0.630 0.680 45,097,250 29,735,450 0.6594 0.376 0.365 0.370 0.353 0.381 80,414,522 0.3698 8.06%
2010-04-09 0 0.620 0.620 0.630 0.600 0.630 10,034,000 6,207,840 0.6187 0.348 0.348 0.353 0.336 0.353 17,891,985 0.3470 1.64%
2010-04-08 0 0.610 0.600 0.610 0.570 0.620 10,864,000 6,450,860 0.5938 0.342 0.336 0.342 0.320 0.348 19,371,987 0.3330 3.39%
2010-04-07 0 0.590 0.580 0.590 0.560 0.590 4,920,000 2,829,840 0.5752 0.331 0.325 0.331 0.314 0.331 8,773,028 0.3226 3.51%
2010-04-01 0 0.570 0.560 0.570 0.550 0.580 16,874,000 9,465,360 0.5609 0.320 0.314 0.320 0.308 0.325 30,088,634 0.3146 -1.72%
2010-03-31 0 0.580 0.580 0.590 0.570 0.590 1,308,000 759,580 0.5807 0.325 0.325 0.331 0.320 0.331 2,332,342 0.3257 0.00%
2010-03-30 0 0.580 0.580 0.590 0.570 0.600 5,842,000 3,402,920 0.5825 0.325 0.325 0.331 0.320 0.336 10,417,079 0.3267 -1.69%
2010-03-29 0 0.590 0.590 0.600 0.590 0.600 1,942,000 1,162,160 0.5984 0.331 0.331 0.336 0.331 0.336 3,462,850 0.3356 -1.67%
2010-03-26 0 0.600 0.590 0.600 0.580 0.600 2,502,000 1,467,240 0.5864 0.336 0.331 0.336 0.325 0.336 4,461,406 0.3289 1.69%
2010-03-25 0 0.590 0.570 0.590 0.570 0.590 1,578,000 904,140 0.5730 0.331 0.320 0.331 0.320 0.331 2,813,788 0.3213 0.00%
2010-03-24 0 0.590 0.580 0.590 0.570 0.600 1,606,000 933,980 0.5816 0.331 0.325 0.331 0.320 0.336 2,863,716 0.3261 0.00%
2010-03-23 0 0.590 0.580 0.590 0.570 0.590 3,920,000 2,278,660 0.5813 0.331 0.325 0.331 0.320 0.331 6,989,892 0.3260 -1.67%
2010-03-22 0 0.600 0.590 0.600 0.590 0.600 1,612,000 962,340 0.5970 0.336 0.331 0.336 0.331 0.336 2,874,415 0.3348 -1.64%
2010-03-19 0 0.610 0.590 0.610 0.590 0.620 3,266,000 1,958,740 0.5997 0.342 0.331 0.342 0.331 0.348 5,823,722 0.3363 -1.61%
2010-03-18 0 0.620 0.610 0.620 0.600 0.630 14,532,800 8,975,696 0.6176 0.348 0.342 0.348 0.336 0.353 25,913,956 0.3464 1.64%
2010-03-17 0 0.610 0.600 0.610 0.580 0.620 6,414,000 3,840,820 0.5988 0.342 0.336 0.342 0.325 0.348 11,437,033 0.3358 5.17%
2010-03-16 0 0.580 0.580 0.590 0.570 0.590 1,397,398 808,499 0.5786 0.325 0.325 0.331 0.320 0.331 2,491,750 0.3245 1.75%
2010-03-15 0 0.570 0.560 0.570 0.560 0.580 8,452,000 4,797,620 0.5676 0.320 0.314 0.320 0.314 0.325 15,071,064 0.3183 -3.39%
2010-03-12 0 0.590 0.580 0.590 0.560 0.590 2,946,500 1,701,765 0.5776 0.331 0.325 0.331 0.314 0.331 5,254,010 0.3239 3.51%
2010-03-11 0 0.570 0.560 0.570 0.560 0.570 1,250,000 711,900 0.5695 0.320 0.314 0.320 0.314 0.320 2,228,920 0.3194 -1.72%
2010-03-10 0 0.580 0.560 0.580 0.560 0.580 3,232,000 1,840,040 0.5693 0.325 0.314 0.325 0.314 0.325 5,763,095 0.3193 -1.69%
2010-03-09 0 0.590 0.570 0.590 0.560 0.590 4,600,000 2,621,540 0.5699 0.331 0.320 0.331 0.314 0.331 8,202,425 0.3196 5.36%
2010-03-08 0 0.560 0.550 0.560 0.550 0.590 14,760,000 8,466,680 0.5736 0.314 0.308 0.314 0.308 0.331 26,319,085 0.3217 -5.08%
2010-03-05 0 0.590 0.580 0.590 0.580 0.590 2,176,000 1,283,500 0.5898 0.331 0.325 0.331 0.325 0.331 3,880,104 0.3308 0.00%
2010-03-04 0 0.590 0.590 0.600 0.580 0.600 4,384,000 2,563,000 0.5846 0.331 0.331 0.336 0.325 0.336 7,817,267 0.3279 -1.67%
2010-03-03 0 0.600 0.600 0.610 0.600 0.610 3,474,000 2,097,880 0.6039 0.336 0.336 0.342 0.336 0.342 6,194,614 0.3387 0.00%
2010-03-02 0 0.600 0.600 0.610 0.580 0.600 9,732,000 5,774,060 0.5933 0.336 0.336 0.342 0.325 0.336 17,353,478 0.3327 1.69%
2010-03-01 0 0.590 0.590 0.600 0.580 0.610 5,054,000 2,992,160 0.5920 0.331 0.331 0.336 0.325 0.342 9,011,968 0.3320 0.00%
2010-02-26 0 0.590 0.580 0.590 0.580 0.600 6,542,000 3,843,120 0.5875 0.331 0.325 0.331 0.325 0.336 11,665,274 0.3294 1.72%
2010-02-25 0 0.580 0.570 0.580 0.570 0.590 1,348,000 776,540 0.5761 0.325 0.320 0.325 0.320 0.331 2,403,667 0.3231 0.00%
2010-02-24 0 0.580 0.570 0.580 0.570 0.580 5,962,000 3,411,040 0.5721 0.325 0.320 0.325 0.320 0.325 10,631,056 0.3209 0.00%
2010-02-23 0 0.580 0.570 0.590 0.570 0.590 1,542,000 895,260 0.5806 0.325 0.320 0.331 0.320 0.331 2,749,595 0.3256 -3.33%
2010-02-22 0 0.600 0.590 0.600 0.580 0.600 1,802,000 1,063,180 0.5900 0.336 0.331 0.336 0.325 0.336 3,213,211 0.3309 3.45%
2010-02-19 0 0.580 0.580 0.590 0.570 0.610 3,076,000 1,802,320 0.5859 0.325 0.325 0.331 0.320 0.342 5,484,926 0.3286 -3.33%
2010-02-18 0 0.600 0.590 0.600 0.590 0.620 2,400,000 1,445,500 0.6023 0.336 0.331 0.336 0.331 0.348 4,279,526 0.3378 -3.23%
2010-02-17 0 0.620 0.610 0.620 0.610 0.620 1,626,000 993,160 0.6108 0.348 0.342 0.348 0.342 0.348 2,899,379 0.3425 0.00%
2010-02-12 0 0.620 0.610 0.620 0.600 0.640 16,398,000 10,267,920 0.6262 0.348 0.342 0.348 0.336 0.359 29,239,861 0.3512 1.64%
2010-02-11 0 0.610 0.600 0.610 0.600 0.610 1,766,000 1,071,800 0.6069 0.342 0.336 0.342 0.336 0.342 3,149,018 0.3404 0.00%
2010-02-10 0 0.610 0.600 0.610 0.590 0.620 5,136,000 3,105,460 0.6046 0.342 0.336 0.342 0.331 0.348 9,158,186 0.3391 1.67%
2010-02-09 0 0.600 0.590 0.600 0.590 0.600 6,334,000 3,759,360 0.5935 0.336 0.331 0.336 0.331 0.336 11,294,382 0.3329 0.00%
2010-02-08 0 0.600 0.600 0.610 0.580 0.610 12,938,000 7,770,640 0.6006 0.336 0.336 0.342 0.325 0.342 23,070,211 0.3368 1.69%
2010-02-05 0 0.590 0.590 0.600 0.540 0.610 19,616,000 11,653,980 0.5941 0.331 0.331 0.336 0.303 0.342 34,977,992 0.3332 1.72%
2010-02-04 0 0.580 0.570 0.580 0.570 0.590 17,914,750 10,310,965 0.5756 0.325 0.320 0.325 0.320 0.331 31,944,432 0.3228 1.75%
2010-02-03 0 0.570 0.570 0.580 0.560 0.590 8,434,000 4,832,340 0.5730 0.320 0.320 0.325 0.314 0.331 15,038,967 0.3213 -3.39%
2010-02-02 0 0.590 0.580 0.590 0.580 0.620 5,132,000 3,016,560 0.5878 0.331 0.325 0.331 0.325 0.348 9,151,053 0.3296 0.00%
2010-02-01 0 0.590 0.590 0.600 0.530 0.600 12,634,000 7,030,640 0.5565 0.331 0.331 0.336 0.297 0.336 22,528,138 0.3121 11.32%
2010-01-29 0 0.530 0.530 0.540 0.530 0.550 2,874,000 1,546,280 0.5380 0.297 0.297 0.303 0.297 0.308 5,124,732 0.3017 -1.85%
2010-01-28 0 0.540 0.540 0.550 0.540 0.570 1,832,000 1,018,080 0.5557 0.303 0.303 0.308 0.303 0.320 3,266,705 0.3117 -5.26%
2010-01-27 0 0.570 0.560 0.570 0.560 0.580 3,194,000 1,816,500 0.5687 0.320 0.314 0.320 0.314 0.325 5,695,336 0.3189 -1.72%
2010-01-26 0 0.580 0.580 0.590 0.580 0.610 7,094,000 4,176,160 0.5887 0.325 0.325 0.331 0.325 0.342 12,649,565 0.3301 1.75%
2010-01-25 0 0.570 0.570 0.580 0.540 0.580 2,636,000 1,487,220 0.5642 0.320 0.320 0.325 0.303 0.325 4,700,346 0.3164 0.00%
2010-01-22 0 0.570 0.570 0.580 0.540 0.570 7,202,000 4,036,140 0.5604 0.320 0.320 0.325 0.303 0.320 12,842,144 0.3143 -3.39%
2010-01-21 0 0.590 0.590 0.600 0.580 0.610 6,292,000 3,762,320 0.5980 0.331 0.331 0.336 0.325 0.342 11,219,491 0.3353 -3.28%
2010-01-20 0 0.610 0.600 0.610 0.600 0.630 8,700,000 5,303,480 0.6096 0.342 0.336 0.342 0.336 0.353 15,513,282 0.3419 -3.17%
2010-01-19 0 0.630 0.620 0.630 0.610 0.630 5,678,000 3,537,920 0.6231 0.353 0.348 0.353 0.342 0.353 10,124,645 0.3494 -1.56%
2010-01-18 0 0.640 0.630 0.640 0.620 0.650 6,090,000 3,875,800 0.6364 0.359 0.353 0.359 0.348 0.365 10,859,297 0.3569 -1.54%
2010-01-15 0 0.650 0.630 0.650 0.620 0.660 21,545,000 13,902,770 0.6453 0.365 0.353 0.365 0.348 0.370 38,417,661 0.3619 3.17%
2010-01-14 0 0.630 0.620 0.630 0.610 0.660 24,350,000 15,538,760 0.6381 0.353 0.348 0.353 0.342 0.370 43,419,357 0.3579 3.28%
2010-01-13 0 0.610 0.610 0.620 0.600 0.620 5,044,000 3,099,300 0.6145 0.342 0.342 0.348 0.336 0.348 8,994,137 0.3446 -1.61%
2010-01-12 0 0.620 0.610 0.620 0.610 0.630 10,009,112 6,184,209 0.6179 0.348 0.342 0.348 0.342 0.353 17,847,606 0.3465 0.00%
2010-01-11 0 0.620 0.620 0.630 0.600 0.660 16,576,000 10,318,760 0.6225 0.348 0.348 0.353 0.336 0.370 29,557,259 0.3491 0.00%
2010-01-08 0 0.620 0.620 0.630 0.600 0.670 20,628,000 12,925,560 0.6266 0.348 0.348 0.353 0.336 0.376 36,782,526 0.3514 -4.62%
2010-01-07 0 0.650 0.640 0.650 0.630 0.680 24,594,000 16,216,260 0.6594 0.365 0.359 0.365 0.353 0.381 43,854,442 0.3698 -2.99%
2010-01-06 0 0.670 0.660 0.670 0.620 0.670 102,160,000 65,988,880 0.6459 0.376 0.370 0.376 0.348 0.376 182,165,155 0.3622 9.84%
2010-01-05 0 0.610 0.600 0.610 0.550 0.610 58,318,000 34,677,900 0.5946 0.342 0.336 0.342 0.308 0.342 103,988,914 0.3335 7.02%
2010-01-04 0 0.570 0.560 0.570 0.560 0.580 8,405,000 4,747,820 0.5649 0.320 0.314 0.320 0.314 0.325 14,987,257 0.3168 -1.72%
2009-12-31 0 0.580 0.560 0.580 0.570 0.600 3,868,000 2,226,960 0.5757 0.325 0.314 0.325 0.320 0.336 6,897,169 0.3229 -3.33%
2009-12-30 0 0.600 0.580 0.600 0.560 0.600 7,032,000 4,043,400 0.5750 0.336 0.325 0.336 0.314 0.336 12,539,011 0.3225 5.26%
2009-12-29 0 0.570 0.560 0.580 0.550 0.580 3,062,000 1,724,140 0.5631 0.320 0.314 0.325 0.308 0.325 5,459,962 0.3158 0.00%
2009-12-28 0 0.570 0.560 0.570 0.560 0.570 5,992,000 3,364,320 0.5615 0.320 0.314 0.320 0.314 0.320 10,684,550 0.3149 0.00%
2009-12-24 0 0.570 0.560 0.570 0.560 0.570 1,394,000 789,520 0.5664 0.320 0.314 0.320 0.314 0.320 2,485,691 0.3176 1.79%
2009-12-23 0 0.560 0.550 0.560 0.540 0.580 8,280,000 4,633,560 0.5596 0.314 0.308 0.314 0.303 0.325 14,764,365 0.3138 -3.45%
2009-12-22 0 0.580 0.570 0.580 0.570 0.590 2,820,000 1,620,200 0.5745 0.325 0.320 0.325 0.320 0.331 5,028,443 0.3222 1.75%
2009-12-21 0 0.570 0.570 0.580 0.570 0.610 6,934,000 4,099,820 0.5913 0.320 0.320 0.325 0.320 0.342 12,364,264 0.3316 -3.39%
2009-12-18 0 0.590 0.590 0.600 0.530 0.590 5,948,000 3,304,040 0.5555 0.331 0.331 0.336 0.297 0.331 10,606,092 0.3115 7.27%
2009-12-17 0 0.550 0.540 0.550 0.540 0.600 8,042,000 4,620,180 0.5745 0.308 0.303 0.308 0.303 0.336 14,339,978 0.3222 -5.17%
2009-12-16 0 0.580 0.570 0.580 0.570 0.590 2,746,000 1,592,800 0.5800 0.325 0.320 0.325 0.320 0.331 4,896,491 0.3253 3.57%
2009-12-15 0 0.560 0.560 0.580 0.550 0.610 4,132,000 2,389,120 0.5782 0.314 0.314 0.325 0.308 0.342 7,367,917 0.3243 -6.67%
2009-12-14 0 0.600 0.590 0.600 0.600 0.620 3,532,000 2,128,920 0.6028 0.336 0.331 0.336 0.336 0.348 6,298,036 0.3380 0.00%
2009-12-11 0 0.600 0.600 0.610 0.600 0.620 4,066,000 2,469,900 0.6075 0.336 0.336 0.342 0.336 0.348 7,250,230 0.3407 0.00%
2009-12-10 0 0.600 0.600 0.610 0.590 0.650 10,500,000 6,392,100 0.6088 0.336 0.336 0.342 0.331 0.365 18,722,926 0.3414 -6.25%
2009-12-09 0 0.640 0.630 0.640 0.580 0.660 24,240,000 15,317,760 0.6319 0.359 0.353 0.359 0.325 0.370 43,223,212 0.3544 10.34%
2009-12-08 0 0.580 0.580 0.590 0.570 0.610 5,384,000 3,182,460 0.5911 0.325 0.325 0.331 0.320 0.342 9,600,403 0.3315 -4.92%
2009-12-07 0 0.610 0.610 0.620 0.600 0.660 7,690,000 4,725,260 0.6145 0.342 0.342 0.348 0.336 0.370 13,712,314 0.3446 -1.61%
2009-12-04 0 0.620 0.610 0.620 0.580 0.630 14,076,000 8,546,240 0.6071 0.348 0.342 0.348 0.325 0.353 25,099,420 0.3405 1.64%
2009-12-03 0 0.610 0.610 0.620 0.560 0.650 37,998,000 22,974,520 0.6046 0.342 0.342 0.348 0.314 0.365 67,755,595 0.3391 -1.61%
2009-12-02 0 0.620 0.610 0.620 0.600 0.700 12,238,350 7,956,837 0.6502 0.348 0.342 0.348 0.336 0.393 21,822,640 0.3646 -6.06%
2009-12-01 0 0.660 0.660 0.670 0.495 0.750 39,086,000 23,848,700 0.6102 0.370 0.370 0.376 0.278 0.421 69,695,646 0.3422 29.41%
2009-11-30 0 0.510 0.500 0.510 0.425 0.540 29,686,000 15,022,720 0.5061 0.286 0.280 0.286 0.238 0.303 52,934,170 0.2838 7.37%
2009-11-27 1 0.475 0.470 0.480 0.420 0.500 16,796,000 7,879,210 0.4691 0.266 0.264 0.269 0.236 0.280 29,949,549 0.2631 9.20%
2009-11-26 0 0.435 0.435 0.440 0.425 0.435 4,006,000 1,726,000 0.4309 0.244 0.244 0.247 0.238 0.244 7,143,242 0.2416 0.00%
2009-11-25 0 0.435 0.435 0.440 0.420 0.435 6,196,000 2,649,080 0.4275 0.244 0.244 0.247 0.236 0.244 11,048,310 0.2398 3.57%
2009-11-24 0 0.420 0.415 0.425 0.405 0.430 5,300,000 2,206,950 0.4164 0.236 0.233 0.238 0.227 0.241 9,450,620 0.2335 0.00%
2009-11-23 0 0.420 0.415 0.425 0.415 0.435 9,370,000 3,983,840 0.4252 0.236 0.233 0.238 0.233 0.244 16,707,983 0.2384 1.20%
2009-11-20 0 0.415 0.415 0.420 0.405 0.415 4,456,000 1,833,960 0.4116 0.233 0.233 0.236 0.227 0.233 7,945,653 0.2308 -1.19%
2009-11-19 0 0.420 0.420 0.425 0.410 0.425 3,044,000 1,274,310 0.4186 0.236 0.236 0.238 0.230 0.238 5,427,865 0.2348 -1.18%
2009-11-18 0 0.425 0.420 0.425 0.415 0.435 5,402,000 2,288,670 0.4237 0.238 0.236 0.238 0.233 0.244 9,632,500 0.2376 1.19%
2009-11-17 0 0.420 0.420 0.430 0.400 0.440 11,554,000 4,900,720 0.4242 0.236 0.236 0.241 0.224 0.247 20,602,351 0.2379 3.70%
2009-11-16 0 0.405 0.405 0.410 0.355 0.410 13,262,000 5,112,740 0.3855 0.227 0.227 0.230 0.199 0.230 23,647,947 0.2162 14.08%
2009-11-13 0 0.355 0.350 0.360 0.340 0.360 4,004,000 1,388,570 0.3468 0.199 0.196 0.202 0.191 0.202 7,139,676 0.1945 4.41%
2009-11-12 0 0.340 0.335 0.340 0.335 0.340 556,000 187,410 0.3371 0.191 0.188 0.191 0.188 0.191 991,424 0.1890 -1.45%
2009-11-11 0 0.345 0.345 0.350 0.330 0.360 6,528,000 2,262,620 0.3466 0.193 0.193 0.196 0.185 0.202 11,640,311 0.1944 2.99%
2009-11-10 0 0.335 0.330 0.335 0.330 0.335 1,070,000 353,110 0.3300 0.188 0.185 0.188 0.185 0.188 1,907,955 0.1851 0.00%
2009-11-09 0 0.335 0.330 0.335 0.330 0.340 2,998,000 998,270 0.3330 0.188 0.185 0.188 0.185 0.191 5,345,841 0.1867 -1.47%
2009-11-06 0 0.340 0.330 0.340 0.305 0.350 12,641,525 4,221,798 0.3340 0.191 0.185 0.191 0.171 0.196 22,541,556 0.1873 -6.85%
2009-11-05 0 0.365 0.365 0.370 0.360 0.385 6,366,000 2,377,210 0.3734 0.205 0.205 0.207 0.202 0.216 11,351,443 0.2094 -3.95%
2009-11-04 0 0.380 0.375 0.380 0.370 0.395 11,316,000 4,327,320 0.3824 0.213 0.210 0.213 0.207 0.222 20,177,965 0.2145 2.70%
2009-11-03 0 0.370 0.365 0.370 0.365 0.415 5,748,000 2,253,370 0.3920 0.207 0.205 0.207 0.205 0.233 10,249,465 0.2199 -12.94%
2009-11-02 0 0.425 0.420 0.425 0.410 0.430 6,734,000 2,864,890 0.4254 0.238 0.236 0.238 0.230 0.241 12,007,637 0.2386 -2.30%
2009-10-30 0 0.435 0.435 0.440 0.420 0.440 9,982,000 4,283,610 0.4291 0.244 0.244 0.247 0.236 0.247 17,799,262 0.2407 6.10%
2009-10-29 0 0.410 0.415 0.420 0.410 0.430 4,184,000 1,737,880 0.4154 0.230 0.233 0.236 0.230 0.241 7,460,640 0.2329 -2.38%
2009-10-28 0 0.420 0.410 0.420 0.405 0.420 3,160,000 1,297,480 0.4106 0.236 0.230 0.236 0.227 0.236 5,634,709 0.2303 0.00%
2009-10-27 0 0.420 0.415 0.420 0.405 0.425 7,584,000 3,169,110 0.4179 0.236 0.233 0.236 0.227 0.238 13,523,302 0.2343 0.00%
2009-10-23 0 0.420 0.420 0.425 0.405 0.430 5,260,000 2,205,100 0.4192 0.236 0.236 0.238 0.227 0.241 9,379,294 0.2351 2.44%
2009-10-22 0 0.410 0.410 0.415 0.410 0.420 7,238,000 2,990,780 0.4132 0.230 0.230 0.233 0.230 0.236 12,906,337 0.2317 -2.38%
2009-10-21 0 0.420 0.410 0.420 0.410 0.430 6,188,000 2,601,090 0.4203 0.236 0.230 0.236 0.230 0.241 11,034,044 0.2357 0.00%
2009-10-20 0 0.420 0.415 0.420 0.410 0.440 6,342,000 2,661,870 0.4197 0.236 0.233 0.236 0.230 0.247 11,308,647 0.2354 -2.33%
2009-10-19 0 0.430 0.430 0.435 0.410 0.455 34,766,000 15,093,600 0.4341 0.241 0.241 0.244 0.230 0.255 61,992,500 0.2435 6.17%
2009-10-16 0 0.405 0.405 0.410 0.375 0.440 30,264,000 12,363,110 0.4085 0.227 0.227 0.230 0.210 0.247 53,964,822 0.2291 5.19%
2009-10-15 0 0.385 0.385 0.390 0.370 0.390 13,886,000 5,312,330 0.3826 0.216 0.216 0.219 0.207 0.219 24,760,624 0.2145 1.32%
2009-10-14 0 0.380 0.380 0.385 0.355 0.385 10,424,000 3,921,730 0.3762 0.213 0.213 0.216 0.199 0.216 18,587,408 0.2110 4.11%
2009-10-13 0 0.365 0.360 0.365 0.320 0.390 14,478,000 5,174,050 0.3574 0.205 0.202 0.205 0.179 0.219 25,816,240 0.2004 15.87%
2009-10-12 0 0.315 0.310 0.320 0.310 0.335 524,000 166,450 0.3177 0.177 0.174 0.179 0.174 0.188 934,363 0.1781 -1.56%
2009-10-09 0 0.320 0.315 0.320 0.315 0.320 450,000 142,050 0.3157 0.179 0.177 0.179 0.177 0.179 802,411 0.1770 -1.54%
2009-10-08 0 0.325 0.310 0.325 0.310 0.325 514,000 160,550 0.3124 0.182 0.174 0.182 0.174 0.182 916,532 0.1752 1.56%
2009-10-07 0 0.320 0.305 0.320 0.300 0.325 1,868,000 581,460 0.3113 0.179 0.171 0.179 0.168 0.182 3,330,898 0.1746 3.23%
2009-10-06 0 0.310 0.305 0.310 0.295 0.310 1,156,000 348,710 0.3017 0.174 0.171 0.174 0.165 0.174 2,061,305 0.1692 3.33%
2009-10-05 0 0.300 0.295 0.300 0.295 0.300 766,000 226,260 0.2954 0.168 0.165 0.168 0.165 0.168 1,365,882 0.1657 1.69%
2009-10-02 0 0.295 0.290 0.300 0.290 0.295 600,000 175,500 0.2925 0.165 0.163 0.168 0.163 0.165 1,069,881 0.1640 3.51%
2009-09-30 0 0.285 0.285 0.295 0.285 0.295 730,000 210,700 0.2886 0.160 0.160 0.165 0.160 0.165 1,301,689 0.1619 -5.00%
2009-09-29 0 0.300 0.295 0.300 0.295 0.310 1,000,000 299,250 0.2993 0.168 0.165 0.168 0.165 0.174 1,783,136 0.1678 -3.23%
2009-09-28 0 0.310 0.305 0.310 0.280 0.315 2,112,000 626,370 0.2966 0.174 0.171 0.174 0.157 0.177 3,765,983 0.1663 6.90%
2009-09-25 0 0.290 0.285 0.290 0.275 0.290 1,078,000 301,330 0.2795 0.163 0.160 0.163 0.154 0.163 1,922,220 0.1568 0.00%
2009-09-24 0 0.290 0.285 0.290 0.290 0.305 2,220,000 649,300 0.2925 0.163 0.160 0.163 0.163 0.171 3,958,562 0.1640 -6.45%
2009-09-23 0 0.310 0.300 0.310 0.300 0.315 1,530,000 465,880 0.3045 0.174 0.168 0.174 0.168 0.177 2,728,198 0.1708 -4.62%
2009-09-22 0 0.325 0.315 0.325 0.315 0.330 2,832,000 906,420 0.3201 0.182 0.177 0.182 0.177 0.185 5,049,841 0.1795 0.00%
2009-09-21 0 0.325 0.320 0.325 0.320 0.325 1,110,000 356,070 0.3208 0.182 0.179 0.182 0.179 0.182 1,979,281 0.1799 -1.52%
2009-09-18 0 0.330 0.320 0.330 0.320 0.335 534,000 173,820 0.3255 0.185 0.179 0.185 0.179 0.188 952,195 0.1825 -1.49%
2009-09-17 0 0.335 0.330 0.335 0.330 0.350 1,718,000 578,070 0.3365 0.188 0.185 0.188 0.185 0.196 3,063,427 0.1887 -1.47%
2009-09-16 0 0.340 0.330 0.340 0.320 0.340 2,418,000 792,860 0.3279 0.191 0.185 0.191 0.179 0.191 4,311,622 0.1839 6.25%
2009-09-15 0 0.320 0.320 0.330 0.320 0.325 590,000 189,000 0.3203 0.179 0.179 0.185 0.179 0.182 1,052,050 0.1796 -4.48%
2009-09-14 0 0.335 0.320 0.335 0.320 0.335 1,158,000 376,350 0.3250 0.188 0.179 0.188 0.179 0.188 2,064,871 0.1823 -1.47%
2009-09-11 0 0.340 0.330 0.340 0.330 0.340 532,000 178,750 0.3360 0.191 0.185 0.191 0.185 0.191 948,628 0.1884 -1.45%
2009-09-10 0 0.345 0.335 0.350 0.335 0.350 768,000 263,980 0.3437 0.193 0.188 0.196 0.188 0.196 1,369,448 0.1928 -2.82%
2009-09-09 0 0.355 0.340 0.355 0.340 0.355 1,400,000 482,460 0.3446 0.199 0.191 0.199 0.191 0.199 2,496,390 0.1933 0.00%
2009-09-08 0 0.355 0.340 0.355 0.320 0.355 4,082,000 1,388,350 0.3401 0.199 0.191 0.199 0.179 0.199 7,278,760 0.1907 4.41%
2009-09-07 0 0.340 0.330 0.340 0.330 0.350 3,704,000 1,251,750 0.3379 0.191 0.185 0.191 0.185 0.196 6,604,735 0.1895 1.49%
2009-09-04 0 0.335 0.325 0.335 0.325 0.340 2,814,000 933,000 0.3316 0.188 0.182 0.188 0.182 0.191 5,017,744 0.1859 4.69%
2009-09-03 0 0.320 0.320 0.325 0.310 0.325 1,254,000 398,940 0.3181 0.179 0.179 0.182 0.174 0.182 2,236,052 0.1784 1.59%
2009-09-02 0 0.315 0.305 0.315 0.290 0.320 5,314,000 1,654,320 0.3113 0.177 0.171 0.177 0.163 0.179 9,475,584 0.1746 3.28%
2009-09-01 0 0.305 0.305 0.310 0.305 0.320 4,535,000 1,408,480 0.3106 0.171 0.171 0.174 0.171 0.179 8,086,521 0.1742 -4.69%
2009-08-31 0 0.320 0.320 0.325 0.320 0.330 8,496,000 2,742,760 0.3228 0.179 0.179 0.182 0.179 0.185 15,149,522 0.1810 -5.88%
2009-08-28 0 0.340 0.330 0.340 0.330 0.365 9,248,000 3,162,200 0.3419 0.191 0.185 0.191 0.185 0.205 16,490,440 0.1918 -8.11%
2009-08-27 0 0.370 0.360 0.370 0.300 0.395 34,953,000 12,726,355 0.3641 0.207 0.202 0.207 0.168 0.222 62,325,946 0.2042 -2.63%
2009-08-26 1 0.380 0.380 0.385 0.295 0.410 88,866,000 32,067,710 0.3609 0.213 0.213 0.216 0.165 0.230 158,460,147 0.2024 28.81%
2009-08-25 0 0.295 0.290 0.300 0.255 0.310 25,922,000 7,473,980 0.2883 0.165 0.163 0.168 0.143 0.174 46,222,447 0.1617 9.26%
2009-08-24 0 0.270 0.265 0.270 0.249 0.270 7,154,000 1,850,974 0.2587 0.151 0.149 0.151 0.140 0.151 12,756,554 0.1451 10.20%
2009-08-21 0 0.245 0.238 0.245 0.233 0.245 1,250,000 295,574 0.2365 0.137 0.133 0.137 0.131 0.137 2,228,920 0.1326 2.08%
2009-08-20 0 0.240 0.236 0.240 0.235 0.240 1,248,000 294,770 0.2362 0.135 0.132 0.135 0.132 0.135 2,225,353 0.1325 3.00%
2009-08-19 0 0.233 0.233 0.241 0.232 0.233 4,550,000 1,058,800 0.2327 0.131 0.131 0.135 0.130 0.131 8,113,268 0.1305 -0.43%
2009-08-18 0 0.234 0.234 0.238 0.230 0.238 844,000 196,336 0.2326 0.131 0.131 0.133 0.129 0.133 1,504,967 0.1305 -1.68%
2009-08-17 0 0.238 0.234 0.238 0.230 0.250 1,316,000 310,832 0.2362 0.133 0.131 0.133 0.129 0.140 2,346,607 0.1325 -0.83%
2009-08-14 0 0.240 0.239 0.240 0.234 0.248 2,136,000 507,328 0.2375 0.135 0.134 0.135 0.131 0.139 3,808,778 0.1332 2.56%
2009-08-13 0 0.234 0.229 0.234 0.228 0.234 754,000 173,184 0.2297 0.131 0.128 0.131 0.128 0.131 1,344,484 0.1288 1.74%
2009-08-12 0 0.230 0.228 0.233 0.228 0.235 730,000 167,910 0.2300 0.129 0.128 0.131 0.128 0.132 1,301,689 0.1290 -3.36%
2009-08-11 0 0.238 0.233 0.238 0.238 0.241 916,000 220,018 0.2402 0.133 0.131 0.133 0.133 0.135 1,633,352 0.1347 -0.42%
2009-08-10 0 0.239 0.237 0.241 0.228 0.239 3,562,000 822,334 0.2309 0.134 0.133 0.135 0.128 0.134 6,351,530 0.1295 5.29%
2009-08-07 0 0.227 0.226 0.229 0.225 0.249 3,486,000 804,150 0.2307 0.127 0.127 0.128 0.126 0.140 6,216,011 0.1294 -5.42%
2009-08-06 0 0.240 0.240 0.241 0.225 0.245 5,794,000 1,375,356 0.2374 0.135 0.135 0.135 0.126 0.137 10,331,489 0.1331 6.19%
2009-08-05 0 0.226 0.224 0.226 0.219 0.226 5,650,750 1,247,272 0.2207 0.127 0.126 0.127 0.123 0.127 10,076,055 0.1238 1.80%
2009-08-04 0 0.222 0.217 0.222 0.217 0.225 2,028,000 446,096 0.2200 0.124 0.122 0.124 0.122 0.126 3,616,199 0.1234 0.45%
2009-08-03 0 0.221 0.219 0.221 0.217 0.222 2,458,000 539,568 0.2195 0.124 0.123 0.124 0.122 0.124 4,382,948 0.1231 -1.78%
2009-07-31 0 0.225 0.223 0.225 0.223 0.225 1,706,000 382,604 0.2243 0.126 0.125 0.126 0.125 0.126 3,042,030 0.1258 0.00%
2009-07-30 0 0.225 0.223 0.225 0.225 0.233 1,020,000 230,488 0.2260 0.126 0.125 0.126 0.126 0.131 1,818,799 0.1267 0.00%
2009-07-29 0 0.225 0.221 0.225 0.225 0.245 3,688,000 844,952 0.2291 0.126 0.124 0.126 0.126 0.137 6,576,205 0.1285 -5.46%
2009-07-28 0 0.238 0.235 0.238 0.232 0.238 452,000 106,904 0.2365 0.133 0.132 0.133 0.130 0.133 805,977 0.1326 0.42%
2009-07-27 0 0.237 0.237 0.240 0.230 0.241 2,124,000 502,670 0.2367 0.133 0.133 0.135 0.129 0.135 3,787,380 0.1327 3.04%
2009-07-24 0 0.230 0.228 0.230 0.223 0.232 1,386,700 318,532 0.2297 0.129 0.128 0.129 0.125 0.130 2,472,674 0.1288 0.88%
2009-07-23 0 0.228 0.228 0.231 0.228 0.232 1,448,000 331,208 0.2287 0.128 0.128 0.130 0.128 0.130 2,581,981 0.1283 -1.72%
2009-07-22 0 0.232 0.225 0.232 0.225 0.232 838,000 192,390 0.2296 0.130 0.126 0.130 0.126 0.130 1,494,268 0.1288 1.31%
2009-07-21 0 0.229 0.229 0.230 0.225 0.235 3,788,000 869,524 0.2295 0.128 0.128 0.129 0.126 0.132 6,754,518 0.1287 -5.37%
2009-07-20 0 0.242 0.242 0.245 0.235 0.242 456,000 108,620 0.2382 0.136 0.136 0.137 0.132 0.136 813,110 0.1336 0.83%
2009-07-17 0 0.240 0.235 0.240 0.238 0.245 596,000 143,020 0.2400 0.135 0.132 0.135 0.133 0.137 1,062,749 0.1346 0.00%
2009-07-16 0 0.240 0.236 0.242 0.231 0.240 1,114,000 262,082 0.2353 0.135 0.132 0.136 0.130 0.135 1,986,413 0.1319 6.67%
2009-07-15 0 0.225 0.225 0.230 0.218 0.225 396,000 89,016 0.2248 0.126 0.126 0.129 0.122 0.126 706,122 0.1261 3.21%
2009-07-14 0 0.218 0.218 0.221 0.215 0.216 400,000 86,100 0.2153 0.122 0.122 0.124 0.121 0.121 713,254 0.1207 0.00%
2009-07-13 0 0.218 0.218 0.220 0.213 0.215 308,000 66,128 0.2147 0.122 0.122 0.123 0.119 0.121 549,206 0.1204 0.00%
2009-07-10 0 0.218 0.218 0.221 0.210 0.222 934,000 204,968 0.2195 0.122 0.122 0.124 0.118 0.124 1,665,449 0.1231 -5.22%
2009-07-09 0 0.230 0.230 0.236 0.223 0.230 389,000 87,916 0.2260 0.129 0.129 0.132 0.125 0.129 693,640 0.1267 -2.13%
2009-07-08 0 0.235 0.228 0.235 0.230 0.235 550,000 127,550 0.2319 0.132 0.128 0.132 0.129 0.132 980,725 0.1301 -3.69%
2009-07-07 0 0.244 0.235 0.244 0.235 0.245 432,000 104,020 0.2408 0.137 0.132 0.137 0.132 0.137 770,315 0.1350 -0.41%
2009-07-06 0 0.245 0.240 0.245 0.240 0.245 550,000 133,010 0.2418 0.137 0.135 0.137 0.135 0.137 980,725 0.1356 0.00%
2009-07-03 0 0.245 0.240 0.245 0.245 0.247 562,000 138,190 0.2459 0.137 0.135 0.137 0.137 0.139 1,002,122 0.1379 0.00%
2009-07-02 0 0.245 0.245 0.248 0.245 0.245 390,000 95,550 0.2450 0.137 0.137 0.139 0.137 0.137 695,423 0.1374 0.00%
2009-06-30 0 0.245 0.241 0.247 0.233 0.255 1,312,000 313,144 0.2387 0.137 0.135 0.139 0.131 0.143 2,339,474 0.1339 -7.55%
2009-06-29 0 0.265 0.255 0.265 0.255 0.265 402,000 104,030 0.2588 0.149 0.143 0.149 0.143 0.149 716,821 0.1451 0.00%
2009-06-26 0 0.265 0.250 0.265 0.245 0.265 482,000 123,680 0.2566 0.149 0.140 0.149 0.137 0.149 859,471 0.1439 1.92%
2009-06-25 0 0.260 0.247 0.260 0.250 0.260 410,000 104,350 0.2545 0.146 0.139 0.146 0.140 0.146 731,086 0.1427 1.96%
2009-06-24 0 0.255 0.245 0.255 0.235 0.255 520,000 129,180 0.2484 0.143 0.137 0.143 0.132 0.143 927,231 0.1393 4.08%
2009-06-23 0 0.245 0.236 0.245 0.221 0.255 2,384,000 567,940 0.2382 0.137 0.132 0.137 0.124 0.143 4,250,996 0.1336 -7.55%
2009-06-22 0 0.265 0.265 0.270 0.260 0.275 1,450,000 389,250 0.2684 0.149 0.149 0.151 0.146 0.154 2,585,547 0.1505 -3.64%
2009-06-19 0 0.275 0.260 0.275 0.270 0.275 574,000 155,030 0.2701 0.154 0.146 0.154 0.151 0.154 1,023,520 0.1515 0.00%
2009-06-18 0 0.275 0.270 0.275 0.270 0.275 304,000 82,300 0.2707 0.154 0.151 0.154 0.151 0.154 542,073 0.1518 -1.79%
2009-06-17 0 0.280 0.270 0.280 0.270 0.280 828,000 225,180 0.2720 0.157 0.151 0.157 0.151 0.157 1,476,436 0.1525 1.82%
2009-06-16 0 0.275 0.260 0.275 0.265 0.275 602,000 160,640 0.2668 0.154 0.146 0.154 0.149 0.154 1,073,448 0.1496 0.00%
2009-06-15 0 0.275 0.270 0.275 0.275 0.280 1,142,000 316,990 0.2776 0.154 0.151 0.154 0.154 0.157 2,036,341 0.1557 -1.79%
2009-06-12 0 0.280 0.270 0.285 0.280 0.290 630,000 177,200 0.2813 0.157 0.151 0.160 0.157 0.163 1,123,376 0.1577 3.70%
2009-06-11 0 0.270 0.270 0.285 0.270 0.285 780,000 216,800 0.2779 0.151 0.151 0.160 0.151 0.160 1,390,846 0.1559 -5.26%
2009-06-10 0 0.285 0.275 0.285 0.280 0.290 842,000 237,930 0.2826 0.160 0.154 0.160 0.157 0.163 1,501,400 0.1585 1.79%
2009-06-09 0 0.280 0.275 0.280 0.270 0.285 550,000 154,700 0.2813 0.157 0.154 0.157 0.151 0.160 980,725 0.1577 -1.75%
2009-06-08 0 0.285 0.275 0.285 0.275 0.285 520,000 145,560 0.2799 0.160 0.154 0.160 0.154 0.160 927,231 0.1570 1.79%
2009-06-05 0 0.280 0.265 0.280 0.260 0.280 846,000 232,410 0.2747 0.157 0.149 0.157 0.146 0.157 1,508,533 0.1541 3.70%
2009-06-04 0 0.270 0.265 0.270 0.260 0.270 714,000 191,870 0.2687 0.151 0.149 0.151 0.146 0.151 1,273,159 0.1507 -3.57%
2009-06-03 0 0.280 0.275 0.280 0.275 0.290 1,158,000 323,960 0.2798 0.157 0.154 0.157 0.154 0.163 2,064,871 0.1569 -3.45%
2009-06-02 0 0.290 0.285 0.290 0.285 0.290 1,720,000 493,250 0.2868 0.163 0.160 0.163 0.160 0.163 3,066,994 0.1608 0.00%
2009-06-01 0 0.290 0.285 0.290 0.265 0.290 3,448,000 969,980 0.2813 0.163 0.160 0.163 0.149 0.163 6,148,252 0.1578 0.00%
2009-05-29 0 0.290 0.285 0.290 0.270 0.290 2,334,000 653,090 0.2798 0.163 0.160 0.163 0.151 0.163 4,161,839 0.1569 0.00%
2009-05-27 0 0.290 0.285 0.290 0.275 0.290 2,362,000 670,100 0.2837 0.163 0.160 0.163 0.154 0.163 4,211,767 0.1591 1.75%
2009-05-26 0 0.285 0.275 0.285 0.280 0.295 1,120,000 320,910 0.2865 0.160 0.154 0.160 0.157 0.165 1,997,112 0.1607 1.79%
2009-05-25 0 0.280 0.260 0.280 0.260 0.285 1,384,000 375,560 0.2714 0.157 0.146 0.157 0.146 0.160 2,467,860 0.1522 1.82%
2009-05-22 0 0.275 0.265 0.275 0.270 0.290 972,000 269,150 0.2769 0.154 0.149 0.154 0.151 0.163 1,733,208 0.1553 -3.51%
2009-05-21 0 0.285 0.275 0.285 0.265 0.285 1,210,000 330,700 0.2733 0.160 0.154 0.160 0.149 0.160 2,157,594 0.1533 3.64%
2009-05-20 0 0.275 0.260 0.275 0.250 0.275 1,020,000 269,520 0.2642 0.154 0.146 0.154 0.140 0.154 1,818,799 0.1482 3.77%
2009-05-19 0 0.265 0.260 0.265 0.260 0.275 2,238,000 594,350 0.2656 0.149 0.146 0.149 0.146 0.154 3,990,658 0.1489 -1.85%
2009-05-18 0 0.270 0.265 0.270 0.240 0.270 4,354,450 1,129,023 0.2593 0.151 0.149 0.151 0.135 0.151 7,764,576 0.1454 8.00%
2009-05-15 0 0.250 0.250 0.255 0.239 0.255 6,070,000 1,506,868 0.2482 0.140 0.140 0.143 0.134 0.143 10,823,634 0.1392 5.93%
2009-05-14 0 0.236 0.236 0.238 0.221 0.236 1,772,000 411,906 0.2325 0.132 0.132 0.133 0.124 0.132 3,159,717 0.1304 4.42%
2009-05-13 0 0.226 0.225 0.226 0.216 0.226 882,000 196,012 0.2222 0.127 0.126 0.127 0.121 0.127 1,572,726 0.1246 0.00%
2009-05-12 0 0.226 0.220 0.230 0.220 0.226 1,156,000 256,134 0.2216 0.127 0.123 0.129 0.123 0.127 2,061,305 0.1243 0.00%
2009-05-11 0 0.226 0.226 0.235 0.222 0.240 3,062,000 711,050 0.2322 0.127 0.127 0.132 0.124 0.135 5,459,962 0.1302 -2.16%
2009-05-08 0 0.231 0.231 0.238 0.225 0.239 4,784,000 1,110,544 0.2321 0.130 0.130 0.133 0.126 0.134 8,530,522 0.1302 4.52%
2009-05-07 0 0.221 0.219 0.221 0.202 0.223 5,570,000 1,188,168 0.2133 0.124 0.123 0.124 0.113 0.125 9,932,066 0.1196 9.95%
2009-05-06 0 0.201 0.196 0.205 0.201 0.204 1,386,000 279,002 0.2013 0.113 0.110 0.115 0.113 0.114 2,471,426 0.1129 -1.47%
2009-05-05 0 0.204 0.197 0.204 0.200 0.205 560,000 112,694 0.2012 0.114 0.110 0.114 0.112 0.115 998,556 0.1129 -0.49%
2009-05-04 0 0.205 0.201 0.205 0.198 0.210 1,370,000 279,990 0.2044 0.115 0.113 0.115 0.111 0.118 2,442,896 0.1146 4.06%
2009-04-30 0 0.197 0.191 0.197 0.191 0.199 490,000 96,614 0.1972 0.110 0.107 0.110 0.107 0.112 873,737 0.1106 2.07%
2009-04-29 0 0.193 0.186 0.193 0.185 0.193 392,000 74,586 0.1903 0.108 0.104 0.108 0.104 0.108 698,989 0.1067 1.58%
2009-04-28 0 0.190 0.188 0.190 0.181 0.193 536,000 101,304 0.1890 0.107 0.105 0.107 0.102 0.108 955,761 0.1060 -1.55%
2009-04-27 0 0.193 0.186 0.193 0.185 0.193 1,742,000 328,102 0.1883 0.108 0.104 0.108 0.104 0.108 3,106,223 0.1056 -1.03%
2009-04-24 0 0.195 0.190 0.195 0.190 0.196 574,000 110,072 0.1918 0.109 0.107 0.109 0.107 0.110 1,023,520 0.1075 -0.51%
2009-04-23 0 0.196 0.191 0.196 0.185 0.196 1,192,000 229,160 0.1922 0.110 0.107 0.110 0.104 0.110 2,125,498 0.1078 3.16%
2009-04-22 0 0.190 0.181 0.190 0.190 0.195 462,000 88,780 0.1922 0.107 0.102 0.107 0.107 0.109 823,809 0.1078 -5.00%
2009-04-21 0 0.200 0.189 0.200 0.190 0.200 1,122,000 217,100 0.1935 0.112 0.106 0.112 0.107 0.112 2,000,678 0.1085 0.00%
2009-04-20 0 0.200 0.195 0.200 0.191 0.200 430,000 85,400 0.1986 0.112 0.109 0.112 0.107 0.112 766,748 0.1114 1.52%
2009-04-17 0 0.197 0.194 0.197 0.194 0.200 382,000 74,882 0.1960 0.110 0.109 0.110 0.109 0.112 681,158 0.1099 -3.43%
2009-04-16 0 0.204 0.198 0.204 0.186 0.210 2,484,000 500,038 0.2013 0.114 0.111 0.114 0.104 0.118 4,429,309 0.1129 10.87%
2009-04-15 0 0.184 0.183 0.189 0.184 0.185 740,000 136,360 0.1843 0.103 0.103 0.106 0.103 0.104 1,319,521 0.1033 -0.54%
2009-04-14 0 0.185 0.182 0.185 0.180 0.190 2,462,000 456,628 0.1855 0.104 0.102 0.104 0.101 0.107 4,390,080 0.1040 0.54%
2009-04-09 0 0.184 0.178 0.184 0.175 0.184 978,000 175,266 0.1792 0.103 0.100 0.103 0.098 0.103 1,743,907 0.1005 5.14%
2009-04-08 0 0.175 0.166 0.180 0.175 0.180 822,000 145,296 0.1768 0.098 0.093 0.101 0.098 0.101 1,465,738 0.0991 -6.42%
2009-04-07 0 0.187 0.180 0.187 0.180 0.190 902,000 166,062 0.1841 0.105 0.101 0.105 0.101 0.107 1,608,389 0.1032 1.08%
2009-04-06 0 0.185 0.175 0.185 0.180 0.185 474,000 87,458 0.1845 0.104 0.098 0.104 0.101 0.104 845,206 0.1035 3.93%
2009-04-03 0 0.178 0.170 0.178 0.170 0.178 300,000 52,254 0.1742 0.100 0.095 0.100 0.095 0.100 534,941 0.0977 1.71%
2009-04-02 0 0.175 0.172 0.175 0.175 0.180 486,000 85,810 0.1766 0.098 0.096 0.098 0.098 0.101 866,604 0.0990 -2.78%
2009-04-01 0 0.180 0.174 0.180 0.171 0.180 620,000 109,300 0.1763 0.101 0.098 0.101 0.096 0.101 1,105,544 0.0989 0.00%
2009-03-31 0 0.180 0.176 0.180 0.180 0.200 2,062,000 382,820 0.1857 0.101 0.099 0.101 0.101 0.112 3,676,826 0.1041 -2.70%
2009-03-30 0 0.185 0.175 0.185 0.170 0.195 1,088,000 196,788 0.1809 0.104 0.098 0.104 0.095 0.109 1,940,052 0.1014 0.00%
2009-03-27 0 0.185 0.171 0.185 0.170 0.190 940,000 166,714 0.1774 0.104 0.096 0.104 0.095 0.107 1,676,148 0.0995 8.82%
2009-03-26 0 0.170 0.165 0.179 0.160 0.170 1,260,000 209,170 0.1660 0.095 0.093 0.100 0.090 0.095 2,246,751 0.0931 5.59%
2009-03-25 0 0.161 0.156 0.164 0.155 0.161 850,000 136,020 0.1600 0.090 0.087 0.092 0.087 0.090 1,515,665 0.0897 0.63%
2009-03-24 0 0.160 0.155 0.160 0.155 0.161 504,000 79,642 0.1580 0.090 0.087 0.090 0.087 0.090 898,700 0.0886 -0.62%
2009-03-23 0 0.161 0.155 0.161 0.160 0.161 900,000 144,100 0.1601 0.090 0.087 0.090 0.090 0.090 1,604,822 0.0898 5.23%
2009-03-20 0 0.153 0.153 0.160 0.153 0.161 570,000 88,610 0.1555 0.086 0.086 0.090 0.086 0.090 1,016,387 0.0872 -4.97%
2009-03-19 0 0.161 0.156 0.161 0.161 0.161 400,000 64,400 0.1610 0.090 0.087 0.090 0.090 0.090 713,254 0.0903 -0.62%
2009-03-18 0 0.162 0.155 0.162 0.153 0.162 540,000 84,766 0.1570 0.091 0.087 0.091 0.086 0.091 962,893 0.0880 1.25%
2009-03-17 0 0.160 0.153 0.161 0.155 0.160 400,000 63,000 0.1575 0.090 0.086 0.090 0.087 0.090 713,254 0.0883 0.00%
2009-03-16 0 0.160 0.155 0.160 0.155 0.160 390,000 61,120 0.1567 0.090 0.087 0.090 0.087 0.090 695,423 0.0879 -0.62%
2009-03-13 0 0.161 0.154 0.160 0.151 0.161 530,000 82,666 0.1560 0.090 0.086 0.090 0.085 0.090 945,062 0.0875 0.00%
2009-03-12 0 0.161 0.155 0.161 0.155 0.162 830,000 130,032 0.1567 0.090 0.087 0.090 0.087 0.091 1,480,003 0.0879 1.26%
2009-03-11 0 0.159 0.159 0.162 0.159 0.162 388,000 62,654 0.1615 0.089 0.089 0.091 0.089 0.091 691,857 0.0906 -6.47%
2009-03-10 0 0.170 0.163 0.170 0.160 0.170 518,000 86,538 0.1671 0.095 0.091 0.095 0.090 0.095 923,664 0.0937 0.59%
2009-03-09 0 0.169 0.164 0.169 0.162 0.169 504,000 83,536 0.1657 0.095 0.092 0.095 0.091 0.095 898,700 0.0930 1.20%
2009-03-06 0 0.167 0.162 0.167 0.162 0.168 512,000 83,764 0.1636 0.094 0.091 0.094 0.091 0.094 912,966 0.0917 -1.76%
2009-03-05 0 0.170 0.160 0.170 0.162 0.172 1,294,000 214,324 0.1656 0.095 0.090 0.095 0.091 0.096 2,307,378 0.0929 3.03%
2009-03-04 0 0.165 0.156 0.165 0.156 0.165 710,000 113,920 0.1605 0.093 0.087 0.093 0.087 0.093 1,266,026 0.0900 1.85%
2009-03-03 0 0.162 0.158 0.162 0.158 0.162 390,000 62,280 0.1597 0.091 0.089 0.091 0.089 0.091 695,423 0.0896 -1.82%
2009-03-02 0 0.165 0.156 0.165 0.156 0.165 1,270,000 205,530 0.1618 0.093 0.087 0.093 0.087 0.093 2,264,582 0.0908 3.13%
2009-02-27 0 0.160 0.158 0.160 0.158 0.162 422,000 66,768 0.1582 0.090 0.089 0.090 0.089 0.091 752,483 0.0887 3.23%
2009-02-26 0 0.155 0.155 0.169 0.155 0.158 893,300 138,947 0.1555 0.087 0.087 0.095 0.087 0.089 1,592,875 0.0872 -6.06%
2009-02-25 0 0.165 0.156 0.168 0.165 0.165 300,000 49,500 0.1650 0.093 0.087 0.094 0.093 0.093 534,941 0.0925 3.13%
2009-02-24 0 0.160 0.160 0.165 0.155 0.160 758,518 118,965 0.1568 0.090 0.090 0.093 0.087 0.090 1,352,541 0.0880 0.00%
2009-02-23 0 0.160 0.155 0.160 0.155 0.160 410,000 64,900 0.1583 0.090 0.087 0.090 0.087 0.090 731,086 0.0888 1.91%
2009-02-20 0 0.157 0.153 0.157 0.151 0.158 400,000 60,640 0.1516 0.088 0.086 0.088 0.085 0.089 713,254 0.0850 -0.63%
2009-02-19 0 0.158 0.150 0.160 0.158 0.158 300,000 47,400 0.1580 0.089 0.084 0.090 0.089 0.089 534,941 0.0886 0.64%
2009-02-18 0 0.157 0.155 0.158 0.155 0.157 742,000 115,610 0.1558 0.088 0.087 0.089 0.087 0.088 1,323,087 0.0874 0.00%
2009-02-17 0 0.157 0.155 0.157 0.155 0.158 600,000 94,290 0.1572 0.088 0.087 0.088 0.087 0.089 1,069,881 0.0881 -0.63%
2009-02-16 0 0.158 0.152 0.158 0.150 0.158 468,000 72,382 0.1547 0.089 0.085 0.089 0.084 0.089 834,508 0.0867 -0.63%
2009-02-13 0 0.159 0.156 0.163 0.155 0.159 500,000 78,300 0.1566 0.089 0.087 0.091 0.087 0.089 891,568 0.0878 6.00%
2009-02-12 0 0.150 0.150 0.159 0.150 0.160 1,690,000 261,218 0.1546 0.084 0.084 0.089 0.084 0.090 3,013,500 0.0867 -5.66%
2009-02-11 0 0.159 0.150 0.160 0.150 0.169 2,292,000 355,440 0.1551 0.089 0.084 0.090 0.084 0.095 4,086,947 0.0870 -5.92%
2009-02-10 0 0.169 0.169 0.180 0.165 0.180 1,824,000 309,194 0.1695 0.095 0.095 0.101 0.093 0.101 3,252,440 0.0951 2.42%
2009-02-09 0 0.165 0.160 0.170 0.160 0.165 1,218,000 196,280 0.1611 0.093 0.090 0.095 0.090 0.093 2,171,859 0.0904 3.13%
2009-02-06 0 0.160 0.156 0.159 0.158 0.164 1,004,000 159,048 0.1584 0.090 0.087 0.089 0.089 0.092 1,790,268 0.0888 1.27%
2009-02-05 0 0.158 0.153 0.158 0.155 0.158 420,000 65,160 0.1551 0.089 0.086 0.089 0.087 0.089 748,917 0.0870 -0.63%
2009-02-04 0 0.159 0.155 0.159 0.153 0.160 450,000 69,474 0.1544 0.089 0.087 0.089 0.086 0.090 802,411 0.0866 1.27%
2009-02-03 0 0.157 0.152 0.157 0.157 0.157 300,000 47,100 0.1570 0.088 0.085 0.088 0.088 0.088 534,941 0.0880 0.00%
2009-02-02 0 0.157 0.157 0.158 0.150 0.160 460,000 71,250 0.1549 0.088 0.088 0.089 0.084 0.090 820,242 0.0869 -4.85%
2009-01-30 0 0.165 0.151 0.158 0.150 0.165 2,280,000 360,280 0.1580 0.093 0.085 0.089 0.084 0.093 4,065,550 0.0886 3.13%
2009-01-29 0 0.160 0.153 0.160 0.164 0.164 300,000 49,200 0.1640 0.090 0.086 0.090 0.092 0.092 534,941 0.0920 4.58%
2009-01-23 0 0.153 0.148 0.153 0.151 0.155 448,000 68,040 0.1519 0.086 0.083 0.086 0.085 0.087 798,845 0.0852 0.66%
2009-01-22 0 0.152 0.150 0.152 0.152 0.152 340,000 51,680 0.1520 0.085 0.084 0.085 0.085 0.085 606,266 0.0852 1.33%
2009-01-21 0 0.150 0.150 0.154 0.150 0.151 1,050,000 158,100 0.1506 0.084 0.084 0.086 0.084 0.085 1,872,293 0.0844 -1.32%
2009-01-20 0 0.152 0.150 0.152 0.146 0.154 622,000 92,950 0.1494 0.085 0.084 0.085 0.082 0.086 1,109,110 0.0838 -1.30%
2009-01-19 0 0.154 0.146 0.159 0.146 0.154 510,000 76,140 0.1493 0.086 0.082 0.089 0.082 0.086 909,399 0.0837 4.05%
2009-01-16 0 0.148 0.146 0.154 0.148 0.152 1,790,000 267,270 0.1493 0.083 0.082 0.086 0.083 0.085 3,191,813 0.0837 -7.50%
2009-01-15 0 0.160 0.148 0.163 0.148 0.160 1,804,000 269,756 0.1495 0.090 0.083 0.091 0.083 0.090 3,216,777 0.0839 -3.03%
2009-01-14 0 0.165 0.160 0.165 0.160 0.170 420,000 67,810 0.1615 0.093 0.090 0.093 0.090 0.095 748,917 0.0905 0.61%
2009-01-13 0 0.164 0.160 0.164 0.160 0.165 314,000 50,578 0.1611 0.092 0.090 0.092 0.090 0.093 559,905 0.0903 0.00%
2009-01-12 0 0.164 0.158 0.164 0.158 0.165 449,500 71,483 0.1590 0.092 0.089 0.092 0.089 0.093 801,520 0.0892 -2.38%
2009-01-09 0 0.168 0.158 0.168 0.158 0.176 315,500 50,080 0.1587 0.094 0.089 0.094 0.089 0.099 562,579 0.0890 1.82%
2009-01-08 0 0.165 0.160 0.175 0.160 0.165 704,000 112,920 0.1604 0.093 0.090 0.098 0.090 0.093 1,255,328 0.0900 0.00%
2009-01-07 0 0.165 0.160 0.165 0.159 0.165 933,850 150,810 0.1615 0.093 0.090 0.093 0.089 0.093 1,665,181 0.0906 -1.79%
2009-01-06 0 0.168 0.163 0.168 0.157 0.168 1,514,000 245,068 0.1619 0.094 0.091 0.094 0.088 0.094 2,699,668 0.0908 -6.15%
2009-01-05 0 0.179 0.168 0.179 0.165 0.179 1,526,000 258,334 0.1693 0.100 0.094 0.100 0.093 0.100 2,721,065 0.0949 1.70%
2009-01-02 0 0.176 0.174 0.177 0.176 0.180 380,000 67,910 0.1787 0.099 0.098 0.099 0.099 0.101 677,592 0.1002 3.53%
2008-12-31 0 0.170 0.170 0.180 0.165 0.170 250,000 41,750 0.1670 0.095 0.095 0.101 0.093 0.095 445,784 0.0937 3.03%
2008-12-30 0 0.165 0.165 0.169 0.152 0.165 1,255,000 202,916 0.1617 0.093 0.093 0.095 0.085 0.093 2,237,835 0.0907 3.13%
2008-12-29 0 0.160 0.155 0.170 0.152 0.160 422,000 64,460 0.1527 0.090 0.087 0.095 0.085 0.090 752,483 0.0857 1.27%
2008-12-24 0 0.158 0.152 0.158 0.152 0.158 352,000 53,816 0.1529 0.089 0.085 0.089 0.085 0.089 627,664 0.0857 1.94%
2008-12-23 0 0.155 0.150 0.155 0.150 0.155 2,536,000 390,138 0.1538 0.087 0.084 0.087 0.084 0.087 4,522,032 0.0863 0.65%
2008-12-22 0 0.154 0.150 0.154 0.154 0.156 366,025 56,966 0.1556 0.086 0.084 0.086 0.086 0.087 652,672 0.0873 -3.75%
2008-12-19 0 0.160 0.155 0.160 0.145 0.160 538,000 80,280 0.1492 0.090 0.087 0.090 0.081 0.090 959,327 0.0837 3.23%
2008-12-18 0 0.155 0.150 0.155 0.145 0.155 1,402,000 206,310 0.1472 0.087 0.084 0.087 0.081 0.087 2,499,956 0.0825 0.00%
2008-12-17 0 0.155 0.152 0.155 0.155 0.165 780,000 124,640 0.1598 0.087 0.085 0.087 0.087 0.093 1,390,846 0.0896 -5.49%
2008-12-16 0 0.164 0.164 0.166 0.155 0.164 310,000 48,200 0.1555 0.092 0.092 0.093 0.087 0.092 552,772 0.0872 -2.96%
2008-12-15 0 0.169 0.160 0.169 0.155 0.175 1,464,000 239,066 0.1633 0.095 0.090 0.095 0.087 0.098 2,610,511 0.0916 9.03%
2008-12-12 0 0.155 0.150 0.155 0.150 0.155 598,000 91,880 0.1536 0.087 0.084 0.087 0.084 0.087 1,066,315 0.0862 -2.52%
2008-12-11 0 0.159 0.150 0.159 0.150 0.159 810,000 124,690 0.1539 0.089 0.084 0.089 0.084 0.089 1,444,340 0.0863 0.00%
2008-12-10 0 0.159 0.146 0.160 0.159 0.159 370,000 58,830 0.1590 0.089 0.082 0.090 0.089 0.089 659,760 0.0892 2.58%
2008-12-09 0 0.155 0.148 0.155 0.145 0.155 330,000 49,162 0.1490 0.087 0.083 0.087 0.081 0.087 588,435 0.0835 -1.27%
2008-12-08 0 0.157 0.148 0.157 0.152 0.160 948,000 149,914 0.1581 0.088 0.083 0.088 0.085 0.090 1,690,413 0.0887 -0.63%
2008-12-05 0 0.158 0.151 0.158 0.151 0.158 424,000 64,352 0.1518 0.089 0.085 0.089 0.085 0.089 756,050 0.0851 1.94%
2008-12-04 0 0.155 0.151 0.155 0.151 0.155 820,000 125,080 0.1525 0.087 0.085 0.087 0.085 0.087 1,462,171 0.0855 -2.52%
2008-12-03 0 0.159 0.155 0.159 0.155 0.160 940,000 147,270 0.1567 0.089 0.087 0.089 0.087 0.090 1,676,148 0.0879 6.00%
2008-12-02 0 0.150 0.150 0.154 0.150 0.150 300,000 45,000 0.1500 0.084 0.084 0.086 0.084 0.084 534,941 0.0841 -5.06%
2008-12-01 0 0.158 0.150 0.158 0.150 0.158 416,000 64,040 0.1539 0.089 0.084 0.089 0.084 0.089 741,784 0.0863 1.94%
2008-11-28 0 0.155 0.145 0.159 0.150 0.155 300,000 45,750 0.1525 0.087 0.081 0.089 0.084 0.087 534,941 0.0855 0.00%
2008-11-27 0 0.155 0.143 0.155 0.155 0.160 440,000 68,880 0.1565 0.087 0.080 0.087 0.087 0.090 784,580 0.0878 1.31%
2008-11-26 0 0.153 0.150 0.153 0.145 0.153 410,000 61,496 0.1500 0.086 0.084 0.086 0.081 0.086 731,086 0.0841 0.00%
2008-11-25 0 0.153 0.140 0.153 0.150 0.154 400,000 60,800 0.1520 0.086 0.079 0.086 0.084 0.086 713,254 0.0852 0.66%
2008-11-24 0 0.152 0.145 0.152 0.145 0.152 355,000 53,565 0.1509 0.085 0.081 0.085 0.081 0.085 633,013 0.0846 -1.30%
2008-11-21 0 0.154 0.144 0.154 0.145 0.154 360,000 53,500 0.1486 0.086 0.081 0.086 0.081 0.086 641,929 0.0833 2.67%
2008-11-20 0 0.150 0.136 0.150 0.135 0.150 1,002,000 138,050 0.1378 0.084 0.076 0.084 0.076 0.084 1,786,702 0.0773 -3.23%
2008-11-19 0 0.155 0.148 0.155 0.152 0.155 371,000 56,886 0.1533 0.087 0.083 0.087 0.085 0.087 661,543 0.0860 0.00%
2008-11-18 0 0.155 0.147 0.160 0.140 0.155 410,000 62,300 0.1520 0.087 0.082 0.090 0.079 0.087 731,086 0.0852 -3.12%
2008-11-17 0 0.160 0.149 0.162 0.150 0.160 424,956 63,964 0.1505 0.090 0.084 0.091 0.084 0.090 757,754 0.0844 0.00%
2008-11-14 0 0.160 0.148 0.160 0.160 0.165 650,000 104,010 0.1600 0.090 0.083 0.090 0.090 0.093 1,159,038 0.0897 3.90%
2008-11-13 0 0.154 0.153 0.154 0.145 0.154 534,000 80,044 0.1499 0.086 0.086 0.086 0.081 0.086 952,195 0.0841 6.21%
2008-11-12 0 0.145 0.142 0.150 0.145 0.150 558,000 82,760 0.1483 0.081 0.080 0.084 0.081 0.084 994,990 0.0832 -5.84%
2008-11-11 0 0.154 0.154 0.160 0.150 0.165 3,056,000 479,002 0.1567 0.086 0.086 0.090 0.084 0.093 5,449,263 0.0879 0.00%
2008-11-10 0 0.154 0.151 0.154 0.150 0.155 710,000 109,230 0.1538 0.086 0.085 0.086 0.084 0.087 1,266,026 0.0863 2.67%
2008-11-07 0 0.150 0.141 0.150 0.145 0.150 694,000 101,630 0.1464 0.084 0.079 0.084 0.081 0.084 1,237,496 0.0821 -3.23%
2008-11-06 0 0.155 0.141 0.155 0.140 0.155 510,000 71,560 0.1403 0.087 0.079 0.087 0.079 0.087 909,399 0.0787 -3.12%
2008-11-05 0 0.160 0.150 0.160 0.150 0.160 524,000 81,820 0.1561 0.090 0.084 0.090 0.084 0.090 934,363 0.0876 8.84%
2008-11-04 0 0.147 0.146 0.152 0.146 0.154 704,000 105,618 0.1500 0.082 0.082 0.085 0.082 0.086 1,255,328 0.0841 -6.96%
2008-11-03 0 0.158 0.154 0.158 0.153 0.158 1,352,000 207,416 0.1534 0.089 0.086 0.089 0.086 0.089 2,410,800 0.0860 5.33%
2008-10-31 0 0.150 0.143 0.150 0.148 0.150 1,400,000 208,000 0.1486 0.084 0.080 0.084 0.083 0.084 2,496,390 0.0833 0.67%
2008-10-30 0 0.149 0.140 0.149 0.140 0.150 360,000 52,850 0.1468 0.084 0.079 0.084 0.079 0.084 641,929 0.0823 -0.67%
2008-10-29 0 0.150 0.142 0.150 0.150 0.150 640,000 96,000 0.1500 0.084 0.080 0.084 0.084 0.084 1,141,207 0.0841 -2.60%
2008-10-28 0 0.154 0.140 0.154 0.140 0.155 1,056,000 153,798 0.1456 0.086 0.079 0.086 0.079 0.087 1,882,991 0.0817 2.67%
2008-10-27 0 0.150 0.130 0.152 0.150 0.165 534,000 83,480 0.1563 0.084 0.073 0.085 0.084 0.093 952,195 0.0877 -10.71%
2008-10-24 0 0.168 0.150 0.168 0.150 0.170 334,000 52,036 0.1558 0.094 0.084 0.094 0.084 0.095 595,567 0.0874 -1.18%
2008-10-23 0 0.170 0.170 0.175 0.170 0.170 278,000 47,260 0.1700 0.095 0.095 0.098 0.095 0.095 495,712 0.0953 -1.73%
2008-10-22 0 0.173 0.145 0.173 0.150 0.190 622,000 106,336 0.1710 0.097 0.081 0.097 0.084 0.107 1,109,110 0.0959 -8.95%
2008-10-21 0 0.190 0.180 0.190 0.190 0.208 451,000 91,380 0.2026 0.107 0.101 0.107 0.107 0.117 804,194 0.1136 -6.86%
2008-10-20 0 0.204 0.180 0.204 0.199 0.205 470,000 94,540 0.2011 0.114 0.101 0.114 0.112 0.115 838,074 0.1128 7.37%
2008-10-17 0 0.190 0.190 0.200 0.190 0.210 800,000 159,600 0.1995 0.107 0.107 0.112 0.107 0.118 1,426,509 0.1119 -6.40%
2008-10-16 0 0.203 0.190 0.203 0.190 0.204 252,000 50,508 0.2004 0.114 0.107 0.114 0.107 0.114 449,350 0.1124 -2.40%
2008-10-15 0 0.208 0.208 0.210 0.203 0.215 512,000 106,838 0.2087 0.117 0.117 0.118 0.114 0.121 912,966 0.1170 -0.48%
2008-10-14 0 0.209 0.200 0.209 0.200 0.220 512,000 103,430 0.2020 0.117 0.112 0.117 0.112 0.123 912,966 0.1133 1.95%
2008-10-13 0 0.205 0.190 0.205 0.190 0.210 974,000 192,710 0.1979 0.115 0.107 0.115 0.107 0.118 1,736,774 0.1110 -0.97%
2008-10-10 0 0.207 0.200 0.207 0.200 0.209 264,000 53,008 0.2008 0.116 0.112 0.116 0.112 0.117 470,748 0.1126 -3.27%
2008-10-09 0 0.214 0.200 0.214 0.162 0.220 591,000 123,260 0.2086 0.120 0.112 0.120 0.091 0.123 1,053,833 0.1170 1.90%
2008-10-08 0 0.210 0.210 0.215 0.214 0.226 346,000 74,948 0.2166 0.118 0.118 0.121 0.120 0.127 616,965 0.1215 -10.26%
2008-10-06 0 0.234 0.220 0.239 0.218 0.235 512,000 116,858 0.2282 0.131 0.123 0.134 0.122 0.132 912,966 0.1280 -0.43%
2008-10-03 0 0.235 0.225 0.235 0.220 0.235 560,000 128,570 0.2296 0.132 0.126 0.132 0.123 0.132 998,556 0.1288 -4.08%
2008-10-02 0 0.245 0.242 0.250 0.234 0.245 540,000 129,090 0.2391 0.137 0.136 0.140 0.131 0.137 962,893 0.1341 2.08%
2008-09-30 0 0.240 0.238 0.245 0.225 0.240 760,476 176,552 0.2322 0.135 0.133 0.137 0.126 0.135 1,356,032 0.1302 2.13%
2008-09-29 0 0.235 0.232 0.240 0.230 0.235 344,000 80,320 0.2335 0.132 0.130 0.135 0.129 0.132 613,399 0.1309 0.00%
2008-09-26 0 0.235 0.235 0.245 0.235 0.255 476,000 112,900 0.2372 0.132 0.132 0.137 0.132 0.143 848,773 0.1330 -4.08%
2008-09-25 0 0.245 0.230 0.245 0.230 0.245 551,660 131,115 0.2377 0.137 0.129 0.137 0.129 0.137 983,685 0.1333 0.41%
2008-09-24 0 0.244 0.235 0.244 0.235 0.244 448,000 106,180 0.2370 0.137 0.132 0.137 0.132 0.137 798,845 0.1329 0.83%
2008-09-23 0 0.242 0.220 0.244 0.225 0.242 778,000 182,584 0.2347 0.136 0.123 0.137 0.126 0.136 1,387,280 0.1316 -3.20%
2008-09-22 0 0.250 0.245 0.250 0.245 0.255 344,000 86,450 0.2513 0.140 0.137 0.140 0.137 0.143 613,399 0.1409 2.04%
2008-09-19 0 0.245 0.237 0.241 0.235 0.250 534,000 128,660 0.2409 0.137 0.133 0.135 0.132 0.140 952,195 0.1351 0.00%
2008-09-18 0 0.245 0.240 0.245 0.180 0.245 462,000 103,040 0.2230 0.137 0.135 0.137 0.101 0.137 823,809 0.1251 0.00%
2008-09-17 0 0.245 0.240 0.245 0.240 0.245 400,000 97,600 0.2440 0.137 0.135 0.137 0.135 0.137 713,254 0.1368 -3.92%
2008-09-16 0 0.255 0.238 0.255 0.240 0.255 310,000 74,550 0.2405 0.143 0.133 0.143 0.135 0.143 552,772 0.1349 -1.92%
2008-09-12 0 0.260 0.250 0.260 0.245 0.260 384,000 97,590 0.2541 0.146 0.140 0.146 0.137 0.146 684,724 0.1425 1.96%
2008-09-11 0 0.255 0.238 0.255 0.238 0.260 738,750 180,906 0.2449 0.143 0.133 0.143 0.133 0.146 1,317,292 0.1373 -3.77%
2008-09-10 0 0.265 0.250 0.270 0.250 0.265 370,000 95,200 0.2573 0.149 0.140 0.151 0.140 0.149 659,760 0.1443 1.92%
2008-09-09 0 0.260 0.245 0.260 0.250 0.265 2,284,000 575,330 0.2519 0.146 0.137 0.146 0.140 0.149 4,072,682 0.1413 -3.70%
2008-09-08 0 0.270 0.255 0.270 0.250 0.275 700,000 183,050 0.2615 0.151 0.143 0.151 0.140 0.154 1,248,195 0.1467 0.00%
2008-09-05 0 0.270 0.260 0.270 0.250 0.270 270,000 70,800 0.2622 0.151 0.146 0.151 0.140 0.151 481,447 0.1471 -1.82%
2008-09-04 0 0.275 0.265 0.275 0.265 0.275 380,000 101,700 0.2676 0.154 0.149 0.154 0.149 0.154 677,592 0.1501 0.00%
2008-09-03 0 0.275 0.270 0.275 0.270 0.275 312,000 84,560 0.2710 0.154 0.151 0.154 0.151 0.154 556,338 0.1520 -1.79%
2008-09-02 0 0.280 0.270 0.280 0.270 0.280 1,692,000 460,020 0.2719 0.157 0.151 0.157 0.151 0.157 3,017,066 0.1525 0.00%
2008-09-01 0 0.280 0.270 0.280 0.270 0.280 350,000 96,000 0.2743 0.157 0.151 0.157 0.151 0.157 624,098 0.1538 -1.75%
2008-08-29 0 0.285 0.275 0.285 0.270 0.285 302,000 83,990 0.2781 0.160 0.154 0.160 0.151 0.160 538,507 0.1560 0.00%
2008-08-28 0 0.285 0.275 0.285 0.270 0.285 366,000 101,100 0.2762 0.160 0.154 0.160 0.151 0.160 652,628 0.1549 -1.72%
2008-08-27 0 0.290 0.285 0.300 0.265 0.290 594,000 170,290 0.2867 0.163 0.160 0.168 0.149 0.163 1,059,183 0.1608 1.75%
2008-08-26 0 0.285 0.265 0.285 0.265 0.285 276,000 74,320 0.2693 0.160 0.149 0.160 0.149 0.160 492,145 0.1510 3.64%
2008-08-25 0 0.275 0.260 0.275 0.265 0.275 820,000 219,200 0.2673 0.154 0.146 0.154 0.149 0.154 1,462,171 0.1499 5.77%
2008-08-21 0 0.260 0.255 0.260 0.255 0.265 330,000 86,650 0.2626 0.146 0.143 0.146 0.143 0.149 588,435 0.1473 -3.70%
2008-08-20 0 0.270 0.265 0.275 0.260 0.275 440,000 119,600 0.2718 0.151 0.149 0.154 0.146 0.154 784,580 0.1524 -1.82%
2008-08-19 0 0.275 0.255 0.275 0.250 0.275 542,000 141,950 0.2619 0.154 0.143 0.154 0.140 0.154 966,460 0.1469 0.00%
2008-08-18 0 0.275 0.250 0.275 0.275 0.275 300,000 82,500 0.2750 0.154 0.140 0.154 0.154 0.154 534,941 0.1542 0.00%
2008-08-15 0 0.275 0.265 0.275 0.265 0.275 566,000 152,710 0.2698 0.154 0.149 0.154 0.149 0.154 1,009,255 0.1513 0.00%
2008-08-14 0 0.275 0.270 0.275 0.265 0.275 240,000 64,670 0.2695 0.154 0.151 0.154 0.149 0.154 427,953 0.1511 -1.79%
2008-08-13 0 0.280 0.270 0.285 0.280 0.280 300,000 84,000 0.2800 0.157 0.151 0.160 0.157 0.157 534,941 0.1570 -1.75%
2008-08-12 0 0.285 0.275 0.285 0.270 0.285 860,000 239,560 0.2786 0.160 0.154 0.160 0.151 0.160 1,533,497 0.1562 1.79%
2008-08-11 0 0.280 0.270 0.285 0.260 0.280 672,000 185,650 0.2763 0.157 0.151 0.160 0.146 0.157 1,198,267 0.1549 1.82%
2008-08-08 0 0.275 0.260 0.275 0.260 0.280 1,746,000 467,290 0.2676 0.154 0.146 0.154 0.146 0.157 3,113,355 0.1501 -3.51%
2008-08-07 0 0.285 0.270 0.285 0.270 0.285 420,000 114,600 0.2729 0.160 0.151 0.160 0.151 0.160 748,917 0.1530 3.64%
2008-08-05 0 0.275 0.265 0.275 0.265 0.275 910,000 244,250 0.2684 0.154 0.149 0.154 0.149 0.154 1,622,654 0.1505 -5.17%
2008-08-04 0 0.290 0.275 0.290 0.275 0.300 922,000 261,960 0.2841 0.163 0.154 0.163 0.154 0.168 1,644,051 0.1593 0.00%
2008-08-01 0 0.290 0.280 0.290 0.280 0.290 592,000 168,280 0.2843 0.163 0.157 0.163 0.157 0.163 1,055,616 0.1594 0.00%
2008-07-31 0 0.290 0.285 0.290 0.290 0.300 902,000 261,600 0.2900 0.163 0.160 0.163 0.163 0.168 1,608,389 0.1626 -4.92%
2008-07-30 0 0.305 0.305 0.310 0.290 0.320 2,850,000 864,750 0.3034 0.171 0.171 0.174 0.163 0.179 5,081,937 0.1702 0.00%
2008-07-29 0 0.305 0.295 0.310 0.295 0.305 400,000 119,000 0.2975 0.171 0.165 0.174 0.165 0.171 713,254 0.1668 -3.17%
2008-07-28 0 0.315 0.300 0.315 0.300 0.315 320,000 99,500 0.3109 0.177 0.168 0.177 0.168 0.177 570,603 0.1744 -1.56%
2008-07-25 0 0.320 0.300 0.320 0.300 0.320 498,000 152,600 0.3064 0.179 0.168 0.179 0.168 0.179 888,002 0.1718 0.00%
2008-07-24 0 0.320 0.300 0.320 0.300 0.320 1,769,500 535,470 0.3026 0.179 0.168 0.179 0.168 0.179 3,155,259 0.1697 0.00%
2008-07-23 0 0.320 0.305 0.320 0.290 0.320 3,834,000 1,148,670 0.2996 0.179 0.171 0.179 0.163 0.179 6,836,543 0.1680 6.67%
2008-07-22 0 0.300 0.280 0.300 0.285 0.300 412,000 120,410 0.2923 0.168 0.157 0.168 0.160 0.168 734,652 0.1639 0.00%
2008-07-21 0 0.300 0.285 0.300 0.295 0.300 360,000 107,000 0.2972 0.168 0.160 0.168 0.165 0.168 641,929 0.1667 3.45%
2008-07-18 0 0.290 0.280 0.290 0.280 0.290 380,000 108,000 0.2842 0.163 0.157 0.163 0.157 0.163 677,592 0.1594 -1.69%
2008-07-17 0 0.295 0.285 0.295 0.285 0.295 940,000 273,650 0.2911 0.165 0.160 0.165 0.160 0.165 1,676,148 0.1633 3.51%
2008-07-16 0 0.285 0.270 0.285 0.260 0.290 618,000 169,620 0.2745 0.160 0.151 0.160 0.146 0.163 1,101,978 0.1539 -3.39%
2008-07-15 0 0.295 0.270 0.305 0.260 0.300 556,000 158,610 0.2853 0.165 0.151 0.171 0.146 0.168 991,424 0.1600 -3.28%
2008-07-14 0 0.305 0.295 0.305 0.300 0.305 242,000 72,950 0.3014 0.171 0.165 0.171 0.168 0.171 431,519 0.1691 0.00%
2008-07-11 0 0.305 0.290 0.305 0.300 0.305 274,000 82,320 0.3004 0.171 0.163 0.171 0.168 0.171 488,579 0.1685 1.67%
2008-07-10 0 0.300 0.285 0.300 0.295 0.300 270,000 80,150 0.2969 0.168 0.160 0.168 0.165 0.168 481,447 0.1665 -1.64%
2008-07-09 0 0.305 0.290 0.305 0.295 0.305 458,000 136,800 0.2987 0.171 0.163 0.171 0.165 0.171 816,676 0.1675 5.17%
2008-07-08 0 0.290 0.275 0.290 0.280 0.300 298,000 84,090 0.2822 0.163 0.154 0.163 0.157 0.168 531,374 0.1582 -4.92%
2008-07-07 0 0.305 0.290 0.305 0.295 0.305 280,000 83,560 0.2984 0.171 0.163 0.171 0.165 0.171 499,278 0.1674 1.67%
2008-07-04 0 0.300 0.290 0.300 0.290 0.300 414,000 120,510 0.2911 0.168 0.163 0.168 0.163 0.168 738,218 0.1632 0.00%
2008-07-03 0 0.300 0.280 0.300 0.300 0.300 200,000 60,000 0.3000 0.168 0.157 0.168 0.168 0.168 356,627 0.1682 -1.64%
2008-07-02 0 0.305 0.270 0.305 0.280 0.310 370,000 111,700 0.3019 0.171 0.151 0.171 0.157 0.174 659,760 0.1693 -1.61%
2008-06-30 0 0.310 0.300 0.310 0.290 0.310 1,324,000 396,440 0.2994 0.174 0.168 0.174 0.163 0.174 2,360,872 0.1679 3.33%
2008-06-27 0 0.300 0.295 0.300 0.280 0.300 322,000 93,730 0.2911 0.168 0.165 0.168 0.157 0.168 574,170 0.1632 -3.23%
2008-06-26 0 0.310 0.300 0.310 0.300 0.310 1,466,000 451,400 0.3079 0.174 0.168 0.174 0.168 0.174 2,614,077 0.1727 0.00%
2008-06-25 0 0.310 0.305 0.315 0.310 0.320 258,000 81,080 0.3143 0.174 0.171 0.177 0.174 0.179 460,049 0.1762 -1.59%
2008-06-24 0 0.315 0.310 0.330 0.315 0.315 232,000 73,080 0.3150 0.177 0.174 0.185 0.177 0.177 413,688 0.1767 -5.97%
2008-06-23 0 0.335 0.310 0.335 0.310 0.335 282,000 91,420 0.3242 0.188 0.174 0.188 0.174 0.188 502,844 0.1818 0.00%
2008-06-20 0 0.335 0.315 0.335 0.325 0.340 1,390,000 462,800 0.3329 0.188 0.177 0.188 0.182 0.191 2,478,559 0.1867 4.69%
2008-06-19 0 0.320 0.320 0.335 0.320 0.340 1,214,000 394,630 0.3251 0.179 0.179 0.188 0.179 0.191 2,164,727 0.1823 1.59%
2008-06-18 0 0.315 0.310 0.320 0.315 0.315 110,000 34,650 0.3150 0.177 0.174 0.179 0.177 0.177 196,145 0.1767 0.00%
2008-06-17 0 0.315 0.310 0.330 0.310 0.335 520,000 167,200 0.3215 0.177 0.174 0.185 0.174 0.188 927,231 0.1803 -5.97%
2008-06-16 0 0.335 0.320 0.335 0.300 0.335 354,000 117,830 0.3329 0.188 0.179 0.188 0.168 0.188 631,230 0.1867 0.00%
2008-06-13 0 0.335 0.310 0.335 0.310 0.335 1,996,000 636,180 0.3187 0.188 0.174 0.188 0.174 0.188 3,559,139 0.1787 6.35%
2008-06-12 0 0.315 0.300 0.315 0.300 0.315 412,000 127,380 0.3092 0.177 0.168 0.177 0.168 0.177 734,652 0.1734 0.00%
2008-06-11 0 0.315 0.315 0.320 0.310 0.325 1,640,000 521,650 0.3181 0.177 0.177 0.179 0.174 0.182 2,924,343 0.1784 -8.70%
2008-06-10 0 0.345 0.330 0.345 0.320 0.345 1,480,000 493,250 0.3333 0.193 0.185 0.193 0.179 0.193 2,639,041 0.1869 -2.82%
2008-06-06 0 0.355 0.345 0.355 0.335 0.360 1,826,000 633,670 0.3470 0.199 0.193 0.199 0.188 0.202 3,256,006 0.1946 4.41%
2008-06-05 0 0.340 0.340 0.350 0.340 0.350 550,000 191,650 0.3485 0.191 0.191 0.196 0.191 0.196 980,725 0.1954 -4.23%
2008-06-04 0 0.355 0.345 0.355 0.350 0.355 220,000 77,010 0.3500 0.199 0.193 0.199 0.196 0.199 392,290 0.1963 1.43%
2008-06-03 0 0.350 0.350 0.355 0.350 0.355 432,000 151,210 0.3500 0.196 0.196 0.199 0.196 0.199 770,315 0.1963 -2.78%
2008-06-02 0 0.360 0.350 0.360 0.345 0.360 1,334,000 470,070 0.3524 0.202 0.196 0.202 0.193 0.202 2,378,703 0.1976 2.86%
2008-05-30 0 0.350 0.345 0.350 0.345 0.355 1,348,000 473,140 0.3510 0.196 0.193 0.196 0.193 0.199 2,403,667 0.1968 -1.41%
2008-05-29 0 0.355 0.350 0.355 0.350 0.360 2,058,000 732,110 0.3557 0.199 0.196 0.199 0.196 0.202 3,669,694 0.1995 -1.39%
2008-05-28 0 0.360 0.355 0.360 0.355 0.360 2,496,160 891,599 0.3572 0.202 0.199 0.202 0.199 0.202 4,450,992 0.2003 0.00%
2008-05-27 0 0.360 0.355 0.360 0.360 0.375 3,603,000 1,316,500 0.3654 0.202 0.199 0.202 0.202 0.210 6,424,638 0.2049 -4.00%
2008-05-26 0 0.375 0.360 0.370 0.355 0.375 2,950,000 1,066,580 0.3616 0.210 0.202 0.207 0.199 0.210 5,260,251 0.2028 1.35%
2008-05-23 0 0.370 0.360 0.370 0.355 0.370 1,105,875 400,218 0.3619 0.207 0.202 0.207 0.199 0.207 1,971,925 0.2030 0.00%
2008-05-22 0 0.370 0.365 0.370 0.360 0.370 2,553,000 934,090 0.3659 0.207 0.205 0.207 0.202 0.207 4,552,346 0.2052 -1.33%
2008-05-21 0 0.375 0.365 0.375 0.355 0.380 4,781,000 1,768,960 0.3700 0.210 0.205 0.210 0.199 0.213 8,525,172 0.2075 4.17%
2008-05-20 0 0.360 0.360 0.365 0.360 0.360 3,696,000 1,330,560 0.3600 0.202 0.202 0.205 0.202 0.202 6,590,470 0.2019 -1.37%
2008-05-19 0 0.365 0.365 0.370 0.350 0.375 6,512,000 2,352,130 0.3612 0.205 0.205 0.207 0.196 0.210 11,611,780 0.2026 -2.67%
2008-05-16 0 0.375 0.375 0.380 0.365 0.390 6,486,000 2,442,520 0.3766 0.210 0.210 0.213 0.205 0.219 11,565,419 0.2112 2.74%
2008-05-15 0 0.365 0.365 0.370 0.365 0.370 3,747,440 1,377,597 0.3676 0.205 0.205 0.207 0.205 0.207 6,682,194 0.2062 -1.35%
2008-05-14 0 0.370 0.365 0.370 0.355 0.370 5,678,000 2,061,950 0.3631 0.207 0.205 0.207 0.199 0.207 10,124,645 0.2037 1.37%
2008-05-13 0 0.365 0.360 0.370 0.350 0.370 5,792,000 2,096,520 0.3620 0.205 0.202 0.207 0.196 0.207 10,327,923 0.2030 4.29%
2008-05-09 0 0.350 0.345 0.350 0.345 0.360 4,812,000 1,689,550 0.3511 0.196 0.193 0.196 0.193 0.202 8,580,450 0.1969 -4.11%
2008-05-08 0 0.365 0.355 0.365 0.350 0.370 3,518,000 1,238,770 0.3521 0.205 0.199 0.205 0.196 0.207 6,273,072 0.1975 0.00%
2008-05-07 0 0.365 0.360 0.365 0.360 0.365 3,642,000 1,311,540 0.3601 0.205 0.202 0.205 0.202 0.205 6,494,181 0.2020 0.00%
2008-05-06 0 0.365 0.360 0.365 0.355 0.365 8,924,000 3,209,450 0.3596 0.205 0.202 0.205 0.199 0.205 15,912,704 0.2017 1.39%
2008-05-05 0 0.360 0.360 0.365 0.360 0.380 11,618,000 4,222,950 0.3635 0.202 0.202 0.205 0.202 0.213 20,716,472 0.2038 0.00%
2008-05-02 0 0.360 0.360 0.365 0.360 0.380 6,358,000 2,337,960 0.3677 0.202 0.202 0.205 0.202 0.213 11,337,178 0.2062 0.00%
2008-04-30 0 0.360 0.355 0.360 0.355 0.370 8,638,000 3,088,760 0.3576 0.202 0.199 0.202 0.199 0.207 15,402,727 0.2005 -4.00%
2008-04-29 0 0.375 0.375 0.385 0.365 0.385 5,918,000 2,211,840 0.3737 0.210 0.210 0.216 0.205 0.216 10,552,598 0.2096 4.17%
2008-04-28 0 0.360 0.360 0.375 0.345 0.370 3,018,000 1,082,850 0.3588 0.202 0.202 0.210 0.193 0.207 5,381,504 0.2012 1.41%
2008-04-25 0 0.355 0.355 0.360 0.345 0.360 5,982,000 2,107,260 0.3523 0.199 0.199 0.202 0.193 0.202 10,666,718 0.1976 0.00%
2008-04-24 0 0.355 0.350 0.360 0.350 0.370 4,164,000 1,463,420 0.3514 0.199 0.196 0.202 0.196 0.207 7,424,978 0.1971 -2.74%
2008-04-23 0 0.365 0.355 0.365 0.350 0.365 9,466,000 3,365,570 0.3555 0.205 0.199 0.205 0.196 0.205 16,879,164 0.1994 5.80%
2008-04-22 0 0.345 0.345 0.350 0.330 0.350 17,306,000 5,864,580 0.3389 0.193 0.193 0.196 0.185 0.196 30,858,948 0.1900 -1.43%
2008-04-21 0 0.350 0.350 0.355 0.350 0.400 23,647,750 8,530,873 0.3607 0.196 0.196 0.199 0.196 0.224 42,167,150 0.2023 -7.89%
2008-04-18 0 0.380 0.380 0.385 0.375 0.390 2,188,000 831,380 0.3800 0.213 0.213 0.216 0.210 0.219 3,901,501 0.2131 -1.30%
2008-04-17 0 0.385 0.380 0.385 0.375 0.385 3,574,000 1,360,800 0.3807 0.216 0.213 0.216 0.210 0.216 6,372,927 0.2135 2.67%
2008-04-16 0 0.375 0.365 0.375 0.365 0.375 4,106,000 1,507,200 0.3671 0.210 0.205 0.210 0.205 0.210 7,321,556 0.2059 1.35%
2008-04-15 0 0.370 0.370 0.380 0.355 0.375 4,142,000 1,514,540 0.3657 0.207 0.207 0.213 0.199 0.210 7,385,749 0.2051 2.78%
2008-04-14 0 0.360 0.355 0.360 0.355 0.370 4,582,000 1,651,710 0.3605 0.202 0.199 0.202 0.199 0.207 8,170,328 0.2022 -2.70%
2008-04-11 0 0.370 0.365 0.370 0.360 0.375 4,804,000 1,779,030 0.3703 0.207 0.205 0.207 0.202 0.210 8,566,184 0.2077 0.00%
2008-04-10 0 0.370 0.365 0.370 0.365 0.380 10,278,000 3,787,270 0.3685 0.207 0.205 0.207 0.205 0.213 18,327,070 0.2066 -1.33%
2008-04-09 0 0.375 0.365 0.375 0.355 0.380 7,172,000 2,676,080 0.3731 0.210 0.205 0.210 0.199 0.213 12,788,650 0.2093 1.35%
2008-04-08 0 0.370 0.370 0.375 0.370 0.390 28,986,000 10,906,630 0.3763 0.207 0.207 0.210 0.207 0.219 51,685,975 0.2110 -3.90%
2008-04-07 0 0.385 0.375 0.385 0.360 0.385 5,466,000 2,060,660 0.3770 0.216 0.210 0.216 0.202 0.216 9,746,620 0.2114 1.32%
2008-04-03 0 0.380 0.375 0.380 0.375 0.405 4,010,000 1,533,640 0.3825 0.213 0.210 0.213 0.210 0.227 7,150,375 0.2145 -5.00%
2008-04-02 0 0.400 0.395 0.400 0.400 0.410 6,442,000 2,613,080 0.4056 0.224 0.222 0.224 0.224 0.230 11,486,961 0.2275 0.00%
2008-04-01 0 0.400 0.395 0.400 0.380 0.420 14,670,000 5,914,690 0.4032 0.224 0.222 0.224 0.213 0.236 26,158,602 0.2261 5.26%
2008-03-31 0 0.380 0.375 0.385 0.380 0.425 13,550,000 5,425,990 0.4004 0.213 0.210 0.216 0.213 0.238 24,161,490 0.2246 -11.63%
2008-03-28 0 0.430 0.430 0.435 0.430 0.485 13,606,000 5,973,840 0.4391 0.241 0.241 0.244 0.241 0.272 24,261,346 0.2462 -11.34%
2008-03-27 0 0.485 0.475 0.485 0.455 0.500 13,136,000 6,318,370 0.4810 0.272 0.266 0.272 0.255 0.280 23,423,272 0.2697 4.30%
2008-03-26 0 0.465 0.465 0.470 0.450 0.465 5,902,000 2,708,470 0.4589 0.261 0.261 0.264 0.252 0.261 10,524,068 0.2574 1.09%
2008-03-25 0 0.460 0.455 0.460 0.405 0.460 10,656,000 4,775,590 0.4482 0.258 0.255 0.258 0.227 0.258 19,001,095 0.2513 6.98%
2008-03-20 0 0.430 0.420 0.430 0.415 0.435 11,378,000 4,809,090 0.4227 0.241 0.236 0.241 0.233 0.244 20,288,519 0.2370 -2.27%
2008-03-19 0 0.440 0.430 0.440 0.425 0.440 13,032,000 5,660,170 0.4343 0.247 0.241 0.247 0.238 0.247 23,237,826 0.2436 4.76%
2008-03-18 0 0.420 0.410 0.420 0.405 0.440 8,970,000 3,752,360 0.4183 0.236 0.230 0.236 0.227 0.247 15,994,728 0.2346 -3.45%
2008-03-17 0 0.435 0.435 0.440 0.435 0.485 7,696,000 3,439,210 0.4469 0.244 0.244 0.247 0.244 0.272 13,723,013 0.2506 -10.31%
2008-03-14 0 0.485 0.480 0.485 0.475 0.495 9,002,000 4,372,830 0.4858 0.272 0.269 0.272 0.266 0.278 16,051,789 0.2724 4.30%
2008-03-13 0 0.465 0.460 0.480 0.460 0.495 6,347,000 3,004,570 0.4734 0.261 0.258 0.269 0.258 0.278 11,317,563 0.2655 -6.06%
2008-03-12 0 0.495 0.490 0.495 0.470 0.510 19,116,000 9,476,430 0.4957 0.278 0.275 0.278 0.264 0.286 34,086,424 0.2780 4.21%
2008-03-11 0 0.475 0.470 0.475 0.450 0.485 8,918,000 4,210,890 0.4722 0.266 0.264 0.266 0.252 0.272 15,902,005 0.2648 1.06%
2008-03-10 0 0.470 0.455 0.470 0.445 0.470 5,842,000 2,667,130 0.4565 0.264 0.255 0.264 0.250 0.264 10,417,079 0.2560 0.00%
2008-03-07 0 0.470 0.455 0.470 0.455 0.475 11,484,000 5,298,730 0.4614 0.264 0.255 0.264 0.255 0.266 20,477,532 0.2588 -2.08%
2008-03-06 0 0.480 0.475 0.485 0.450 0.495 13,226,000 6,428,600 0.4861 0.269 0.266 0.272 0.252 0.278 23,583,754 0.2726 -1.03%
2008-03-05 0 0.485 0.485 0.490 0.485 0.520 21,072,000 10,521,810 0.4993 0.272 0.272 0.275 0.272 0.292 37,574,238 0.2800 -2.02%
2008-03-04 0 0.495 0.495 0.500 0.440 0.500 34,912,000 16,812,950 0.4816 0.278 0.278 0.280 0.247 0.280 62,252,838 0.2701 8.79%
2008-03-03 0 0.455 0.445 0.455 0.435 0.455 4,296,000 1,913,620 0.4454 0.255 0.250 0.255 0.244 0.255 7,660,351 0.2498 -1.09%
2008-02-29 0 0.460 0.450 0.460 0.440 0.460 2,294,000 1,022,850 0.4459 0.258 0.252 0.258 0.247 0.258 4,090,514 0.2501 0.00%
2008-02-28 0 0.460 0.450 0.460 0.440 0.460 7,428,000 3,356,000 0.4518 0.258 0.252 0.258 0.247 0.258 13,245,133 0.2534 1.10%
2008-02-27 0 0.455 0.450 0.455 0.435 0.455 14,202,000 6,331,600 0.4458 0.255 0.252 0.255 0.244 0.255 25,324,095 0.2500 1.11%
2008-02-26 0 0.450 0.445 0.450 0.405 0.460 21,636,000 9,544,130 0.4411 0.252 0.250 0.252 0.227 0.258 38,579,926 0.2474 11.11%
2008-02-25 0 0.405 0.400 0.405 0.390 0.430 6,846,000 2,755,680 0.4025 0.227 0.224 0.227 0.219 0.241 12,207,348 0.2257 -3.57%
2008-02-22 0 0.420 0.415 0.420 0.410 0.435 4,858,000 2,055,410 0.4231 0.236 0.233 0.236 0.230 0.244 8,662,474 0.2373 -3.45%
2008-02-21 0 0.435 0.425 0.435 0.400 0.435 9,031,222 3,840,112 0.4252 0.244 0.238 0.244 0.224 0.244 16,103,895 0.2385 4.82%
2008-02-20 0 0.415 0.410 0.415 0.405 0.425 4,430,000 1,817,390 0.4102 0.233 0.230 0.233 0.227 0.238 7,899,292 0.2301 -2.35%
2008-02-19 0 0.425 0.415 0.425 0.415 0.440 7,804,000 3,314,970 0.4248 0.238 0.233 0.238 0.233 0.247 13,915,592 0.2382 0.00%
2008-02-18 0 0.425 0.420 0.425 0.420 0.465 8,270,000 3,586,250 0.4336 0.238 0.236 0.238 0.236 0.261 14,746,533 0.2432 -8.60%
2008-02-15 0 0.465 0.460 0.465 0.435 0.465 8,470,000 3,831,750 0.4524 0.261 0.258 0.261 0.244 0.261 15,103,160 0.2537 0.00%
2008-02-14 0 0.465 0.460 0.465 0.450 0.465 7,162,000 3,306,750 0.4617 0.261 0.258 0.261 0.252 0.261 12,770,819 0.2589 3.33%
2008-02-13 0 0.450 0.435 0.450 0.435 0.460 6,186,000 2,767,360 0.4474 0.252 0.244 0.252 0.244 0.258 11,030,478 0.2509 -2.17%
2008-02-12 0 0.460 0.460 0.465 0.440 0.460 9,150,000 4,163,730 0.4551 0.258 0.258 0.261 0.247 0.258 16,315,693 0.2552 3.37%
2008-02-11 0 0.445 0.440 0.445 0.420 0.445 3,020,500 1,322,170 0.4377 0.250 0.247 0.250 0.236 0.250 5,385,962 0.2455 2.30%
2008-02-06 0 0.435 0.425 0.435 0.410 0.440 3,278,000 1,398,230 0.4265 0.244 0.238 0.244 0.230 0.247 5,845,119 0.2392 -2.25%
2008-02-05 0 0.445 0.440 0.445 0.425 0.445 4,000,000 1,740,550 0.4351 0.250 0.247 0.250 0.238 0.250 7,132,543 0.2440 1.14%
2008-02-04 0 0.440 0.435 0.440 0.390 0.440 3,176,000 1,348,670 0.4246 0.247 0.244 0.247 0.219 0.247 5,663,239 0.2381 12.82%
2008-02-01 0 0.390 0.380 0.395 0.365 0.395 2,314,000 894,620 0.3866 0.219 0.213 0.222 0.205 0.222 4,126,176 0.2168 -3.70%
2008-01-31 0 0.405 0.390 0.400 0.255 0.415 16,196,000 5,949,230 0.3673 0.227 0.219 0.224 0.143 0.233 28,879,668 0.2060 -2.41%
2008-01-30 0 0.415 0.410 0.415 0.410 0.415 2,788,000 1,151,060 0.4129 0.233 0.230 0.233 0.230 0.233 4,971,383 0.2315 0.00%
2008-01-29 0 0.415 0.415 0.420 0.400 0.425 3,564,000 1,469,590 0.4123 0.233 0.233 0.236 0.224 0.238 6,355,096 0.2312 3.75%
2008-01-28 0 0.400 0.415 0.420 0.390 0.430 12,748,000 5,160,420 0.4048 0.224 0.233 0.236 0.219 0.241 22,731,415 0.2270 -5.88%
2008-01-25 0 0.425 0.425 0.430 0.415 0.430 7,810,000 3,315,670 0.4245 0.238 0.238 0.241 0.233 0.241 13,926,291 0.2381 -1.16%
2008-01-24 0 0.430 0.420 0.430 0.420 0.465 17,264,000 7,702,030 0.4461 0.241 0.236 0.241 0.236 0.261 30,784,057 0.2502 -4.44%
2008-01-23 0 0.450 0.450 0.455 0.425 0.455 18,458,000 8,093,730 0.4385 0.252 0.252 0.255 0.238 0.255 32,913,121 0.2459 5.88%
2008-01-22 0 0.425 0.420 0.425 0.410 0.450 44,290,000 18,943,580 0.4277 0.238 0.236 0.238 0.230 0.252 78,975,085 0.2399 -11.46%
2008-01-21 0 0.480 0.470 0.475 0.460 0.550 29,242,000 14,771,950 0.5052 0.269 0.264 0.266 0.258 0.308 52,142,457 0.2833 -11.11%
2008-01-18 0 0.540 0.530 0.540 0.480 0.570 61,214,000 32,387,870 0.5291 0.303 0.297 0.303 0.269 0.320 109,152,876 0.2967 5.88%
2008-01-17 0 0.510 0.500 0.510 0.470 0.520 58,057,668 28,708,118 0.4945 0.286 0.280 0.286 0.264 0.292 103,524,707 0.2773 2.00%
2008-01-16 0 0.500 0.495 0.500 0.440 0.510 73,638,000 35,226,970 0.4784 0.280 0.278 0.280 0.247 0.286 131,306,555 0.2683 11.11%
2008-01-15 0 0.450 0.450 0.455 0.425 0.460 28,476,000 12,712,960 0.4464 0.252 0.252 0.255 0.238 0.258 50,776,575 0.2504 1.12%
2008-01-14 0 0.445 0.445 0.450 0.395 0.445 34,642,000 14,733,310 0.4253 0.250 0.250 0.252 0.222 0.250 61,771,391 0.2385 8.54%
2008-01-11 0 0.410 0.410 0.415 0.395 0.415 15,802,000 6,424,490 0.4066 0.230 0.230 0.233 0.222 0.233 28,177,112 0.2280 0.00%
2008-01-10 0 0.410 0.410 0.415 0.375 0.410 17,212,000 6,840,440 0.3974 0.230 0.230 0.233 0.210 0.230 30,691,334 0.2229 7.89%
2008-01-09 0 0.380 0.375 0.380 0.360 0.380 16,158,000 5,998,410 0.3712 0.213 0.210 0.213 0.202 0.213 28,811,908 0.2082 0.00%
2008-01-08 0 0.380 0.375 0.380 0.380 0.400 14,552,000 5,657,440 0.3888 0.213 0.210 0.213 0.213 0.224 25,948,192 0.2180 -3.80%
2008-01-07 0 0.395 0.395 0.405 0.375 0.400 31,190,000 12,258,090 0.3930 0.222 0.222 0.227 0.210 0.224 55,616,006 0.2204 2.60%
2008-01-04 0 0.385 0.375 0.385 0.370 0.390 23,650,000 8,978,760 0.3797 0.216 0.210 0.216 0.207 0.219 42,171,162 0.2129 2.67%
2008-01-03 0 0.375 0.370 0.375 0.360 0.375 6,542,000 2,400,570 0.3669 0.210 0.207 0.210 0.202 0.210 11,665,274 0.2058 2.74%
2008-01-02 0 0.365 0.365 0.370 0.345 0.370 6,411,000 2,280,330 0.3557 0.205 0.205 0.207 0.193 0.207 11,431,684 0.1995 -1.35%
2007-12-31 0 0.370 0.365 0.375 0.365 0.375 6,934,000 2,565,550 0.3700 0.207 0.205 0.210 0.205 0.210 12,364,264 0.2075 -3.90%
2007-12-28 0 0.385 0.375 0.385 0.375 0.395 14,604,000 5,611,700 0.3843 0.216 0.210 0.216 0.210 0.222 26,040,915 0.2155 -2.53%
2007-12-27 0 0.395 0.395 0.400 0.360 0.400 29,312,000 11,407,240 0.3892 0.222 0.222 0.224 0.202 0.224 52,267,277 0.2182 6.76%
2007-12-24 0 0.370 0.365 0.370 0.365 0.375 4,758,000 1,753,090 0.3685 0.207 0.205 0.207 0.205 0.210 8,484,160 0.2066 -1.33%
2007-12-21 0 0.375 0.365 0.375 0.360 0.380 13,707,000 5,091,935 0.3715 0.210 0.205 0.210 0.202 0.213 24,441,443 0.2083 1.35%
2007-12-20 0 0.370 0.360 0.370 0.360 0.370 9,728,000 3,534,980 0.3634 0.207 0.202 0.207 0.202 0.207 17,346,345 0.2038 0.00%
2007-12-19 0 0.370 0.365 0.370 0.360 0.370 7,672,000 2,785,010 0.3630 0.207 0.205 0.207 0.202 0.207 13,680,218 0.2036 1.37%
2007-12-18 0 0.365 0.355 0.365 0.340 0.365 8,988,000 3,214,620 0.3577 0.205 0.199 0.205 0.191 0.205 16,026,825 0.2006 2.82%
2007-12-17 0 0.355 0.355 0.360 0.350 0.360 7,074,000 2,527,010 0.3572 0.199 0.199 0.202 0.196 0.202 12,613,903 0.2003 -2.74%
2007-12-14 0 0.365 0.360 0.365 0.355 0.370 15,498,000 5,626,480 0.3630 0.205 0.202 0.205 0.199 0.207 27,635,039 0.2036 1.39%
2007-12-13 0 0.360 0.355 0.360 0.330 0.365 20,736,000 7,408,100 0.3573 0.202 0.199 0.202 0.185 0.205 36,975,104 0.2004 9.09%
2007-12-12 0 0.330 0.330 0.335 0.325 0.330 4,046,000 1,325,680 0.3277 0.185 0.185 0.188 0.182 0.185 7,214,568 0.1838 -1.49%
2007-12-11 0 0.335 0.335 0.345 0.325 0.345 8,382,125 2,820,028 0.3364 0.188 0.188 0.193 0.182 0.193 14,946,467 0.1887 3.08%
2007-12-10 0 0.325 0.325 0.335 0.315 0.335 8,040,000 2,613,090 0.3250 0.182 0.182 0.188 0.177 0.188 14,336,412 0.1823 0.00%
2007-12-07 0 0.325 0.325 0.330 0.325 0.355 13,836,000 4,710,360 0.3404 0.182 0.182 0.185 0.182 0.199 24,671,467 0.1909 -7.14%
2007-12-06 0 0.350 0.350 0.355 0.335 0.370 19,062,000 6,638,860 0.3483 0.196 0.196 0.199 0.188 0.207 33,990,135 0.1953 6.06%
2007-12-05 0 0.330 0.330 0.340 0.320 0.345 11,908,000 3,999,050 0.3358 0.185 0.185 0.191 0.179 0.193 21,233,581 0.1883 -1.49%
2007-12-04 0 0.335 0.335 0.340 0.320 0.335 11,228,000 3,684,400 0.3281 0.188 0.188 0.191 0.179 0.188 20,021,049 0.1840 3.08%
2007-12-03 0 0.325 0.320 0.325 0.315 0.330 5,530,000 1,778,970 0.3217 0.182 0.179 0.182 0.177 0.185 9,860,741 0.1804 1.56%
2007-11-30 0 0.320 0.320 0.325 0.310 0.320 13,392,000 4,223,330 0.3154 0.179 0.179 0.182 0.174 0.179 23,879,755 0.1769 1.59%
2007-11-29 0 0.315 0.310 0.315 0.295 0.320 14,312,000 4,458,500 0.3115 0.177 0.174 0.177 0.165 0.179 25,520,240 0.1747 5.00%
2007-11-28 0 0.300 0.295 0.300 0.280 0.300 4,362,000 1,290,400 0.2958 0.168 0.165 0.168 0.157 0.168 7,778,038 0.1659 3.45%
2007-11-27 0 0.290 0.285 0.290 0.275 0.290 3,722,000 1,047,350 0.2814 0.163 0.160 0.163 0.154 0.163 6,636,832 0.1578 1.75%
2007-11-26 0 0.285 0.285 0.290 0.285 0.295 6,266,000 1,793,890 0.2863 0.160 0.160 0.163 0.160 0.165 11,173,129 0.1606 0.00%
2007-11-23 0 0.285 0.285 0.290 0.275 0.290 3,070,000 884,700 0.2882 0.160 0.160 0.163 0.154 0.163 5,474,227 0.1616 1.79%
2007-11-22 0 0.280 0.275 0.280 0.270 0.285 6,140,000 1,716,000 0.2795 0.157 0.154 0.157 0.151 0.160 10,948,454 0.1567 1.82%
2007-11-21 0 0.275 0.275 0.280 0.275 0.285 7,290,000 2,046,140 0.2807 0.154 0.154 0.157 0.154 0.160 12,999,060 0.1574 -1.79%
2007-11-20 0 0.280 0.280 0.285 0.270 0.295 6,610,000 1,872,530 0.2833 0.157 0.157 0.160 0.151 0.165 11,786,528 0.1589 -3.45%
2007-11-19 0 0.290 0.290 0.300 0.290 0.300 4,242,000 1,252,570 0.2953 0.163 0.163 0.168 0.163 0.168 7,564,062 0.1656 -1.69%
2007-11-16 0 0.295 0.290 0.295 0.290 0.300 6,862,000 2,023,370 0.2949 0.165 0.163 0.165 0.163 0.168 12,235,878 0.1654 -3.28%
2007-11-15 0 0.305 0.295 0.305 0.290 0.305 3,980,000 1,192,560 0.2996 0.171 0.165 0.171 0.163 0.171 7,096,881 0.1680 1.67%
2007-11-14 0 0.300 0.295 0.300 0.290 0.300 3,718,000 1,104,620 0.2971 0.168 0.165 0.168 0.163 0.168 6,629,699 0.1666 3.45%
2007-11-13 0 0.290 0.285 0.290 0.285 0.300 3,193,501 918,413 0.2876 0.163 0.160 0.163 0.160 0.168 5,694,446 0.1613 -3.33%
2007-11-12 0 0.300 0.290 0.300 0.270 0.300 1,886,000 540,980 0.2868 0.168 0.163 0.168 0.151 0.168 3,362,994 0.1609 -3.23%
2007-11-09 0 0.310 0.295 0.310 0.290 0.310 5,134,000 1,549,020 0.3017 0.174 0.165 0.174 0.163 0.174 9,154,619 0.1692 3.33%
2007-11-08 0 0.300 0.295 0.300 0.290 0.300 3,112,000 912,150 0.2931 0.168 0.165 0.168 0.163 0.168 5,549,119 0.1644 -4.76%
2007-11-07 0 0.315 0.305 0.315 0.310 0.315 3,446,000 1,072,440 0.3112 0.177 0.171 0.177 0.174 0.177 6,144,686 0.1745 3.28%
2007-11-06 0 0.305 0.300 0.305 0.295 0.305 3,760,000 1,130,500 0.3007 0.171 0.168 0.171 0.165 0.171 6,704,591 0.1686 0.00%
2007-11-05 0 0.305 0.300 0.305 0.295 0.310 3,822,000 1,145,700 0.2998 0.171 0.168 0.171 0.165 0.174 6,815,145 0.1681 -1.61%
2007-11-02 0 0.310 0.295 0.310 0.290 0.310 3,480,000 1,036,550 0.2979 0.174 0.165 0.174 0.163 0.174 6,205,313 0.1670 -1.59%
2007-11-01 0 0.315 0.305 0.315 0.305 0.320 6,332,000 1,977,020 0.3122 0.177 0.171 0.177 0.171 0.179 11,290,816 0.1751 -1.56%
2007-10-31 0 0.320 0.315 0.320 0.300 0.330 13,366,000 4,233,080 0.3167 0.179 0.177 0.179 0.168 0.185 23,833,393 0.1776 3.23%
2007-10-30 0 0.310 0.305 0.310 0.295 0.315 14,311,750 4,436,558 0.3100 0.174 0.171 0.174 0.165 0.177 25,519,794 0.1738 1.64%
2007-10-29 0 0.305 0.300 0.305 0.280 0.305 11,910,000 3,478,020 0.2920 0.171 0.168 0.171 0.157 0.171 21,237,148 0.1638 7.02%
2007-10-26 0 0.285 0.280 0.290 0.275 0.290 6,208,000 1,761,640 0.2838 0.160 0.157 0.163 0.154 0.163 11,069,707 0.1591 0.00%
2007-10-25 0 0.285 0.280 0.285 0.265 0.290 9,252,000 2,567,520 0.2775 0.160 0.157 0.160 0.149 0.163 16,497,573 0.1556 3.64%
2007-10-24 0 0.275 0.265 0.275 0.265 0.275 4,340,000 1,172,350 0.2701 0.154 0.149 0.154 0.149 0.154 7,738,809 0.1515 0.00%
2007-10-23 0 0.275 0.270 0.275 0.270 0.280 4,824,000 1,318,000 0.2732 0.154 0.151 0.154 0.151 0.157 8,601,847 0.1532 1.85%
2007-10-22 0 0.270 0.265 0.270 0.255 0.270 4,888,000 1,289,180 0.2637 0.151 0.149 0.151 0.143 0.151 8,715,968 0.1479 -1.82%
2007-10-18 0 0.275 0.265 0.275 0.260 0.275 5,138,000 1,367,900 0.2662 0.154 0.149 0.154 0.146 0.154 9,161,752 0.1493 0.00%
2007-10-17 0 0.275 0.270 0.275 0.260 0.275 8,198,000 2,195,020 0.2678 0.154 0.151 0.154 0.146 0.154 14,618,147 0.1502 0.00%
2007-10-16 0 0.275 0.265 0.270 0.265 0.275 4,392,000 1,185,350 0.2699 0.154 0.149 0.151 0.149 0.154 7,831,532 0.1514 0.00%
2007-10-15 0 0.275 0.270 0.275 0.265 0.275 5,718,000 1,540,070 0.2693 0.154 0.151 0.154 0.149 0.154 10,195,971 0.1510 0.00%
2007-10-12 0 0.275 0.270 0.275 0.270 0.275 7,222,000 1,955,780 0.2708 0.154 0.151 0.154 0.151 0.154 12,877,807 0.1519 -1.79%
2007-10-11 0 0.280 0.275 0.280 0.270 0.285 10,599,000 2,966,050 0.2798 0.157 0.154 0.157 0.151 0.160 18,899,456 0.1569 0.00%
2007-10-10 0 0.280 0.270 0.280 0.270 0.280 4,782,000 1,323,610 0.2768 0.157 0.151 0.157 0.151 0.157 8,526,955 0.1552 0.00%
2007-10-09 0 0.280 0.275 0.280 0.265 0.280 6,670,000 1,825,020 0.2736 0.157 0.154 0.157 0.149 0.157 11,893,516 0.1534 0.00%
2007-10-08 0 0.280 0.280 0.285 0.280 0.295 5,856,000 1,682,950 0.2874 0.157 0.157 0.160 0.157 0.165 10,442,043 0.1612 -3.45%
2007-10-05 0 0.290 0.285 0.290 0.265 0.290 10,664,000 2,941,750 0.2759 0.163 0.160 0.163 0.149 0.163 19,015,360 0.1547 5.45%
2007-10-04 0 0.275 0.265 0.275 0.260 0.275 4,994,000 1,335,610 0.2674 0.154 0.149 0.154 0.146 0.154 8,904,980 0.1500 0.00%
2007-10-03 0 0.275 0.270 0.275 0.265 0.280 10,884,000 2,982,830 0.2741 0.154 0.151 0.154 0.149 0.157 19,407,650 0.1537 -1.79%
2007-10-02 0 0.280 0.270 0.280 0.245 0.285 27,457,200 7,296,654 0.2657 0.157 0.151 0.157 0.137 0.160 48,959,917 0.1490 3.70%
2007-09-28 0 0.270 0.265 0.270 0.265 0.300 38,726,000 10,513,550 0.2715 0.151 0.149 0.151 0.149 0.168 69,053,718 0.1523 -10.00%
2007-09-27 0 0.300 0.295 0.300 0.295 0.345 48,139,281 14,903,171 0.3096 0.168 0.165 0.168 0.165 0.193 85,838,876 0.1736 -22.08%
2007-09-25 0 0.385 0.375 0.385 0.335 0.385 15,364,000 5,632,440 0.3666 0.216 0.210 0.216 0.188 0.216 27,396,099 0.2056 6.94%
2007-09-24 0 0.360 0.335 0.360 0.340 0.410 39,918,000 14,750,400 0.3695 0.202 0.188 0.202 0.191 0.230 71,179,215 0.2072 -12.20%
2007-09-21 0 0.410 0.410 0.415 0.335 0.415 116,436,000 45,250,510 0.3886 0.230 0.230 0.233 0.188 0.233 207,621,202 0.2179 17.14%
2007-09-20 0 0.350 0.345 0.350 0.310 0.355 17,906,000 6,015,920 0.3360 0.196 0.193 0.196 0.174 0.199 31,928,830 0.1884 12.90%
2007-09-19 0 0.310 0.310 0.315 0.310 0.320 3,334,000 1,041,470 0.3124 0.174 0.174 0.177 0.174 0.179 5,944,975 0.1752 -1.59%
2007-09-18 0 0.315 0.310 0.315 0.305 0.315 4,054,000 1,260,550 0.3109 0.177 0.174 0.177 0.171 0.177 7,228,833 0.1744 1.61%
2007-09-17 0 0.310 0.305 0.310 0.305 0.310 3,526,000 1,085,060 0.3077 0.174 0.171 0.174 0.171 0.174 6,287,337 0.1726 -1.59%
2007-09-14 0 0.315 0.305 0.315 0.305 0.315 6,634,000 2,041,290 0.3077 0.177 0.171 0.177 0.171 0.177 11,829,323 0.1726 0.00%
2007-09-13 0 0.315 0.310 0.315 0.305 0.315 4,936,000 1,521,620 0.3083 0.177 0.174 0.177 0.171 0.177 8,801,558 0.1729 0.00%
2007-09-12 0 0.315 0.310 0.315 0.310 0.315 2,883,201 895,568 0.3106 0.177 0.174 0.177 0.174 0.177 5,141,139 0.1742 1.61%
2007-09-11 0 0.310 0.305 0.310 0.300 0.315 9,694,000 2,980,940 0.3075 0.174 0.171 0.174 0.168 0.177 17,285,719 0.1725 3.33%
2007-09-10 0 0.300 0.300 0.305 0.285 0.305 4,514,000 1,347,710 0.2986 0.168 0.168 0.171 0.160 0.171 8,049,075 0.1674 1.69%
2007-09-07 0 0.295 0.290 0.295 0.290 0.300 3,352,000 989,360 0.2952 0.165 0.163 0.165 0.163 0.168 5,977,071 0.1655 -3.28%
2007-09-06 0 0.305 0.295 0.305 0.295 0.305 3,876,000 1,151,110 0.2970 0.171 0.165 0.171 0.165 0.171 6,911,434 0.1666 1.67%
2007-09-05 0 0.300 0.300 0.305 0.300 0.310 4,888,000 1,468,440 0.3004 0.168 0.168 0.171 0.168 0.174 8,715,968 0.1685 -3.23%
2007-09-04 0 0.310 0.305 0.310 0.300 0.320 5,154,000 1,588,610 0.3082 0.174 0.171 0.174 0.168 0.179 9,190,282 0.1729 -1.59%
2007-09-03 0 0.315 0.310 0.315 0.300 0.315 10,926,901 3,340,985 0.3058 0.177 0.174 0.177 0.168 0.177 19,484,149 0.1715 3.28%
2007-08-31 0 0.305 0.300 0.305 0.290 0.305 4,088,000 1,228,230 0.3004 0.171 0.168 0.171 0.163 0.171 7,289,459 0.1685 1.67%
2007-08-30 0 0.300 0.295 0.300 0.290 0.305 4,542,000 1,351,280 0.2975 0.168 0.165 0.168 0.163 0.171 8,099,003 0.1668 0.00%
2007-08-29 0 0.300 0.295 0.300 0.280 0.300 2,674,500 782,865 0.2927 0.168 0.165 0.168 0.157 0.168 4,768,997 0.1642 -3.23%
2007-08-28 0 0.310 0.300 0.310 0.300 0.315 6,152,000 1,891,900 0.3075 0.174 0.168 0.174 0.168 0.177 10,969,852 0.1725 0.00%
2007-08-27 0 0.310 0.310 0.315 0.300 0.315 8,496,000 2,622,770 0.3087 0.174 0.174 0.177 0.168 0.177 15,149,522 0.1731 5.08%
2007-08-24 0 0.295 0.295 0.300 0.290 0.300 5,934,000 1,737,850 0.2929 0.165 0.165 0.168 0.163 0.168 10,581,128 0.1642 -1.67%
2007-08-23 0 0.300 0.295 0.300 0.285 0.300 7,014,000 2,044,920 0.2915 0.168 0.165 0.168 0.160 0.168 12,506,915 0.1635 5.26%
2007-08-22 0 0.285 0.275 0.285 0.265 0.285 5,706,000 1,600,940 0.2806 0.160 0.154 0.160 0.149 0.160 10,174,573 0.1573 1.79%
2007-08-21 0 0.280 0.265 0.280 0.270 0.285 9,624,000 2,656,750 0.2761 0.157 0.149 0.157 0.151 0.160 17,160,899 0.1548 1.82%
2007-08-20 0 0.275 0.270 0.275 0.260 0.275 7,956,000 2,154,430 0.2708 0.154 0.151 0.154 0.146 0.154 14,186,629 0.1519 5.77%
2007-08-17 0 0.260 0.240 0.260 0.220 0.260 11,383,000 2,765,958 0.2430 0.146 0.135 0.146 0.123 0.146 20,297,435 0.1363 0.00%
2007-08-16 0 0.260 0.255 0.260 0.255 0.270 21,034,000 5,530,900 0.2630 0.146 0.143 0.146 0.143 0.151 37,506,479 0.1475 -10.34%
2007-08-15 0 0.290 0.285 0.290 0.285 0.300 11,502,000 3,320,920 0.2887 0.163 0.160 0.163 0.160 0.168 20,509,628 0.1619 -6.45%
2007-08-14 0 0.310 0.300 0.310 0.300 0.315 5,284,000 1,610,740 0.3048 0.174 0.168 0.174 0.168 0.177 9,422,090 0.1710 -1.59%
2007-08-13 0 0.315 0.310 0.315 0.300 0.315 3,838,000 1,189,250 0.3099 0.177 0.174 0.177 0.168 0.177 6,843,675 0.1738 1.61%
2007-08-10 0 0.310 0.295 0.310 0.280 0.310 4,000,000 1,174,760 0.2937 0.174 0.165 0.174 0.157 0.174 7,132,543 0.1647 -3.12%
2007-08-09 0 0.320 0.315 0.320 0.315 0.330 6,080,000 1,959,240 0.3222 0.179 0.177 0.179 0.177 0.185 10,841,466 0.1807 1.59%
2007-08-08 0 0.315 0.305 0.315 0.290 0.325 6,481,000 1,961,330 0.3026 0.177 0.171 0.177 0.163 0.182 11,556,503 0.1697 8.62%
2007-08-07 0 0.290 0.290 0.295 0.260 0.345 8,772,000 2,713,920 0.3094 0.163 0.163 0.165 0.146 0.193 15,641,667 0.1735 -13.43%
2007-08-06 0 0.335 0.335 0.340 0.325 0.345 6,238,000 2,078,450 0.3332 0.188 0.188 0.191 0.182 0.193 11,123,201 0.1869 -4.29%
2007-08-03 0 0.350 0.345 0.350 0.345 0.355 4,910,000 1,708,080 0.3479 0.196 0.193 0.196 0.193 0.199 8,755,197 0.1951 0.00%
2007-08-02 0 0.350 0.345 0.350 0.340 0.365 15,410,000 5,454,350 0.3539 0.196 0.193 0.196 0.191 0.205 27,478,123 0.1985 -2.78%
2007-08-01 0 0.360 0.355 0.360 0.345 0.385 27,014,000 9,825,760 0.3637 0.202 0.199 0.202 0.193 0.216 48,169,631 0.2040 -6.49%
2007-07-31 0 0.385 0.380 0.385 0.350 0.385 41,860,000 15,592,310 0.3725 0.216 0.213 0.216 0.196 0.216 74,642,065 0.2089 8.45%
2007-07-30 0 0.355 0.350 0.355 0.335 0.355 6,402,000 2,233,050 0.3488 0.199 0.196 0.199 0.188 0.199 11,415,635 0.1956 4.41%
2007-07-27 0 0.340 0.340 0.345 0.340 0.355 18,078,000 6,272,800 0.3470 0.191 0.191 0.193 0.191 0.199 32,235,529 0.1946 -6.85%
2007-07-26 0 0.365 0.360 0.365 0.360 0.370 11,598,000 4,226,680 0.3644 0.205 0.202 0.205 0.202 0.207 20,680,809 0.2044 1.39%
2007-07-25 0 0.360 0.360 0.365 0.350 0.370 18,608,000 6,689,370 0.3595 0.202 0.202 0.205 0.196 0.207 33,180,591 0.2016 1.41%
2007-07-24 0 0.355 0.350 0.355 0.350 0.365 15,238,250 5,425,464 0.3560 0.199 0.196 0.199 0.196 0.205 27,171,869 0.1997 0.00%
2007-07-23 0 0.355 0.350 0.355 0.350 0.375 36,198,000 12,898,960 0.3563 0.199 0.196 0.199 0.196 0.210 64,545,950 0.1998 -5.33%
2007-07-20 0 0.375 0.370 0.375 0.355 0.400 58,588,000 22,307,580 0.3808 0.210 0.207 0.210 0.199 0.224 104,470,361 0.2135 7.14%
2007-07-19 0 0.350 0.350 0.355 0.350 0.360 6,662,000 2,361,490 0.3545 0.196 0.196 0.199 0.196 0.202 11,879,251 0.1988 -2.78%
2007-07-18 0 0.360 0.355 0.360 0.350 0.365 6,674,000 2,375,740 0.3560 0.202 0.199 0.202 0.196 0.205 11,900,648 0.1996 -1.37%
2007-07-17 0 0.365 0.360 0.365 0.355 0.365 5,294,000 1,906,080 0.3600 0.205 0.202 0.205 0.199 0.205 9,439,921 0.2019 2.82%
2007-07-16 0 0.355 0.355 0.360 0.355 0.370 6,290,000 2,264,450 0.3600 0.199 0.199 0.202 0.199 0.207 11,215,924 0.2019 -2.74%
2007-07-13 0 0.365 0.360 0.365 0.350 0.370 9,228,000 3,304,270 0.3581 0.205 0.202 0.205 0.196 0.207 16,454,777 0.2008 2.82%
2007-07-12 0 0.355 0.355 0.360 0.350 0.375 8,094,000 2,941,690 0.3634 0.199 0.199 0.202 0.196 0.210 14,432,701 0.2038 0.00%
2007-07-11 0 0.355 0.355 0.360 0.355 0.365 8,642,000 3,090,120 0.3576 0.199 0.199 0.202 0.199 0.205 15,409,860 0.2005 -4.05%
2007-07-10 0 0.370 0.365 0.370 0.365 0.380 8,888,000 3,274,400 0.3684 0.207 0.205 0.207 0.205 0.213 15,848,511 0.2066 -2.63%
2007-07-09 0 0.380 0.375 0.380 0.370 0.380 13,191,500 4,929,763 0.3737 0.213 0.210 0.213 0.207 0.213 23,522,236 0.2096 2.70%
2007-07-06 0 0.370 0.365 0.370 0.365 0.380 26,062,000 9,729,450 0.3733 0.207 0.205 0.207 0.205 0.213 46,472,086 0.2094 1.37%
2007-07-05 0 0.365 0.365 0.370 0.355 0.375 16,126,000 5,919,710 0.3671 0.205 0.205 0.207 0.199 0.210 28,754,848 0.2059 1.39%
2007-07-04 0 0.360 0.360 0.365 0.350 0.370 22,950,000 8,252,330 0.3596 0.202 0.202 0.205 0.196 0.207 40,922,967 0.2017 2.86%
2007-07-03 0 0.350 0.350 0.355 0.345 0.360 5,946,000 2,085,700 0.3508 0.196 0.196 0.199 0.193 0.202 10,602,526 0.1967 -2.78%
2007-06-29 0 0.360 0.350 0.355 0.340 0.365 14,340,000 5,015,930 0.3498 0.202 0.196 0.199 0.191 0.205 25,570,168 0.1962 0.00%
2007-06-28 0 0.360 0.355 0.360 0.360 0.370 15,642,000 5,681,960 0.3633 0.202 0.199 0.202 0.202 0.207 27,891,810 0.2037 0.00%
2007-06-27 0 0.360 0.360 0.365 0.360 0.380 26,604,000 9,702,870 0.3647 0.202 0.202 0.205 0.202 0.213 47,438,545 0.2045 -5.26%
2007-06-26 0 0.380 0.375 0.380 0.375 0.410 39,616,750 15,297,975 0.3861 0.213 0.210 0.213 0.210 0.230 70,642,046 0.2166 -6.17%
2007-06-25 0 0.405 0.405 0.410 0.350 0.415 128,294,000 49,649,950 0.3870 0.227 0.227 0.230 0.196 0.233 228,765,626 0.2170 15.71%
2007-06-22 0 0.350 0.345 0.350 0.335 0.355 14,522,000 5,007,550 0.3448 0.196 0.193 0.196 0.188 0.199 25,894,698 0.1934 -1.41%
2007-06-21 0 0.355 0.350 0.355 0.340 0.360 14,870,000 5,224,800 0.3514 0.199 0.196 0.199 0.191 0.202 26,515,230 0.1970 4.41%
2007-06-20 0 0.340 0.335 0.340 0.335 0.350 22,580,000 7,703,750 0.3412 0.191 0.188 0.191 0.188 0.196 40,263,207 0.1913 -4.23%
2007-06-18 0 0.355 0.350 0.355 0.335 0.385 27,924,000 10,032,810 0.3593 0.199 0.196 0.199 0.188 0.216 49,792,284 0.2015 -4.05%
2007-06-15 0 0.370 0.370 0.375 0.370 0.395 26,960,000 10,218,840 0.3790 0.207 0.207 0.210 0.207 0.222 48,073,342 0.2126 -5.13%
2007-06-14 0 0.390 0.385 0.390 0.385 0.400 13,316,000 5,204,220 0.3908 0.219 0.216 0.219 0.216 0.224 23,744,237 0.2192 -1.27%
2007-06-13 0 0.395 0.390 0.395 0.380 0.395 23,044,000 9,013,470 0.3911 0.222 0.219 0.222 0.213 0.222 41,090,582 0.2194 2.60%
2007-06-12 0 0.385 0.385 0.390 0.375 0.400 23,412,000 9,065,010 0.3872 0.216 0.216 0.219 0.210 0.224 41,746,776 0.2171 -3.75%
2007-06-11 0 0.400 0.395 0.400 0.390 0.405 31,606,000 12,560,050 0.3974 0.224 0.222 0.224 0.219 0.227 56,357,791 0.2229 2.56%
2007-06-08 0 0.390 0.385 0.390 0.365 0.395 22,342,000 8,544,400 0.3824 0.219 0.216 0.219 0.205 0.222 39,838,820 0.2145 4.00%
2007-06-07 0 0.375 0.375 0.380 0.370 0.385 19,574,000 7,350,000 0.3755 0.210 0.210 0.213 0.207 0.216 34,903,100 0.2106 -2.60%
2007-06-06 0 0.385 0.380 0.385 0.370 0.390 22,128,000 8,376,480 0.3785 0.216 0.213 0.216 0.207 0.219 39,457,229 0.2123 4.05%
2007-06-05 0 0.370 0.370 0.375 0.345 0.410 59,066,000 21,715,970 0.3677 0.207 0.207 0.210 0.193 0.230 105,322,700 0.2062 -8.64%
2007-06-04 0 0.405 0.400 0.405 0.405 0.430 38,262,000 15,824,390 0.4136 0.227 0.224 0.227 0.227 0.241 68,226,343 0.2319 -2.41%
2007-06-01 0 0.415 0.415 0.420 0.410 0.435 64,836,000 27,412,840 0.4228 0.233 0.233 0.236 0.230 0.244 115,611,394 0.2371 1.22%
2007-05-31 0 0.410 0.405 0.410 0.400 0.425 50,662,000 20,765,540 0.4099 0.230 0.227 0.230 0.224 0.238 90,337,227 0.2299 0.00%
2007-05-30 0 0.410 0.405 0.410 0.390 0.440 95,596,000 39,885,525 0.4172 0.230 0.227 0.230 0.219 0.247 170,460,651 0.2340 -1.20%
2007-05-29 0 0.415 0.415 0.420 0.390 0.465 115,818,000 48,327,030 0.4173 0.233 0.233 0.236 0.219 0.261 206,519,224 0.2340 -6.74%
2007-05-28 0 0.445 0.445 0.450 0.415 0.485 205,680,000 93,490,650 0.4545 0.250 0.250 0.252 0.233 0.272 366,755,374 0.2549 17.11%
2007-05-25 0 0.380 0.375 0.380 0.330 0.385 128,081,000 47,346,745 0.3697 0.213 0.210 0.213 0.185 0.216 228,385,818 0.2073 10.14%
2007-05-23 0 0.345 0.340 0.345 0.325 0.355 76,642,000 26,186,420 0.3417 0.193 0.191 0.193 0.182 0.199 136,663,095 0.1916 7.81%
2007-05-22 0 0.320 0.320 0.325 0.300 0.325 45,142,000 14,267,180 0.3161 0.179 0.179 0.182 0.168 0.182 80,494,317 0.1772 0.00%
2007-05-21 0 0.320 0.315 0.320 0.310 0.345 66,576,000 21,431,970 0.3219 0.179 0.177 0.179 0.174 0.193 118,714,050 0.1805 -7.25%
2007-05-18 0 0.345 0.340 0.345 0.315 0.350 168,312,000 55,684,850 0.3308 0.193 0.191 0.193 0.177 0.196 300,123,155 0.1855 15.00%
2007-05-17 0 0.300 0.300 0.305 0.275 0.305 44,922,000 13,145,610 0.2926 0.168 0.168 0.171 0.154 0.171 80,102,027 0.1641 9.09%
2007-05-16 0 0.275 0.265 0.275 0.265 0.275 5,646,000 1,523,560 0.2698 0.154 0.149 0.154 0.149 0.154 10,067,585 0.1513 1.85%
2007-05-15 0 0.270 0.265 0.270 0.265 0.275 3,630,000 974,700 0.2685 0.151 0.149 0.151 0.149 0.154 6,472,783 0.1506 -1.82%
2007-05-14 0 0.275 0.270 0.275 0.265 0.280 4,316,000 1,170,410 0.2712 0.154 0.151 0.154 0.149 0.157 7,696,014 0.1521 -1.79%
2007-05-11 0 0.280 0.275 0.280 0.270 0.280 5,474,000 1,514,090 0.2766 0.157 0.154 0.157 0.151 0.157 9,760,885 0.1551 0.00%
2007-05-10 0 0.280 0.275 0.280 0.270 0.290 28,636,000 8,096,920 0.2828 0.157 0.154 0.157 0.151 0.163 51,061,877 0.1586 7.69%
2007-05-09 0 0.260 0.260 0.265 0.255 0.265 2,118,000 550,940 0.2601 0.146 0.146 0.149 0.143 0.149 3,776,682 0.1459 -1.89%
2007-05-08 0 0.265 0.260 0.270 0.260 0.270 2,113,000 556,435 0.2633 0.149 0.146 0.151 0.146 0.151 3,767,766 0.1477 0.00%
2007-05-07 0 0.265 0.265 0.270 0.260 0.270 4,982,000 1,312,850 0.2635 0.149 0.149 0.151 0.146 0.151 8,883,583 0.1478 -1.85%
2007-05-04 0 0.270 0.265 0.270 0.265 0.280 8,550,000 2,308,450 0.2700 0.151 0.149 0.151 0.149 0.157 15,245,811 0.1514 -1.82%
2007-05-03 0 0.275 0.270 0.280 0.260 0.290 24,538,000 6,822,890 0.2781 0.154 0.151 0.157 0.146 0.163 43,754,587 0.1559 3.77%
2007-05-02 0 0.265 0.260 0.265 0.250 0.265 12,978,000 3,300,670 0.2543 0.149 0.146 0.149 0.140 0.149 23,141,537 0.1426 1.92%
2007-04-30 0 0.260 0.255 0.260 0.255 0.280 23,036,000 6,044,130 0.2624 0.146 0.143 0.146 0.143 0.157 41,076,317 0.1471 -7.14%
2007-04-27 0 0.280 0.275 0.280 0.270 0.310 50,756,000 14,452,250 0.2847 0.157 0.154 0.157 0.151 0.174 90,504,841 0.1597 -13.85%
2007-04-26 0 0.325 0.325 0.330 0.250 0.330 136,770,000 40,480,060 0.2960 0.182 0.182 0.185 0.140 0.185 243,879,485 0.1660 30.00%
2007-04-25 0 0.250 0.245 0.250 0.248 0.255 5,210,000 1,308,540 0.2512 0.140 0.137 0.140 0.139 0.143 9,290,138 0.1409 -1.96%
2007-04-24 0 0.255 0.249 0.255 0.247 0.255 6,152,000 1,533,984 0.2493 0.143 0.140 0.143 0.139 0.143 10,969,852 0.1398 2.00%
2007-04-23 0 0.250 0.247 0.250 0.245 0.255 4,552,000 1,135,342 0.2494 0.140 0.139 0.140 0.137 0.143 8,116,834 0.1399 -1.96%
2007-04-20 0 0.255 0.249 0.255 0.242 0.260 8,894,000 2,257,910 0.2539 0.143 0.140 0.143 0.136 0.146 15,859,210 0.1424 2.82%
2007-04-19 0 0.248 0.246 0.248 0.238 0.250 4,384,000 1,073,036 0.2448 0.139 0.138 0.139 0.133 0.140 7,817,267 0.1373 -2.75%
2007-04-18 0 0.255 0.249 0.255 0.246 0.265 8,655,000 2,173,454 0.2511 0.143 0.140 0.143 0.138 0.149 15,433,040 0.1408 -1.92%
2007-04-17 0 0.260 0.255 0.260 0.249 0.280 25,716,000 6,730,700 0.2617 0.146 0.143 0.146 0.140 0.157 45,855,121 0.1468 4.00%
2007-04-16 0 0.250 0.250 0.255 0.235 0.260 16,864,000 4,199,060 0.2490 0.140 0.140 0.143 0.132 0.146 30,070,802 0.1396 5.93%
2007-04-13 0 0.236 0.235 0.236 0.232 0.241 3,250,000 771,490 0.2374 0.132 0.132 0.132 0.130 0.135 5,795,191 0.1331 -0.84%
2007-04-12 0 0.238 0.235 0.238 0.223 0.240 2,902,000 683,618 0.2356 0.133 0.132 0.133 0.125 0.135 5,174,660 0.1321 0.00%
2007-04-11 0 0.238 0.238 0.239 0.236 0.242 3,528,000 840,842 0.2383 0.133 0.133 0.134 0.132 0.136 6,290,903 0.1337 0.85%
2007-04-10 0 0.236 0.234 0.236 0.220 0.240 3,490,000 802,880 0.2301 0.132 0.131 0.132 0.123 0.135 6,223,144 0.1290 3.96%
2007-04-04 0 0.227 0.226 0.228 0.224 0.228 4,364,000 986,368 0.2260 0.127 0.127 0.128 0.126 0.128 7,781,605 0.1268 -0.87%
2007-04-03 0 0.229 0.227 0.228 0.225 0.233 8,520,000 1,938,160 0.2275 0.128 0.127 0.128 0.126 0.131 15,192,317 0.1276 -2.97%
2007-04-02 0 0.236 0.236 0.238 0.224 0.244 7,036,000 1,648,966 0.2344 0.132 0.132 0.133 0.126 0.137 12,546,144 0.1314 -3.28%
2007-03-30 0 0.244 0.240 0.244 0.229 0.250 13,762,000 3,276,228 0.2381 0.137 0.135 0.137 0.128 0.140 24,539,515 0.1335 3.39%
2007-03-29 0 0.236 0.233 0.236 0.233 0.241 4,007,000 947,383 0.2364 0.132 0.131 0.132 0.131 0.135 7,145,025 0.1326 -1.67%
2007-03-28 0 0.240 0.238 0.241 0.237 0.241 5,152,500 1,231,550 0.2390 0.135 0.133 0.135 0.133 0.135 9,187,607 0.1340 -0.41%
2007-03-27 0 0.241 0.238 0.242 0.240 0.247 4,124,000 995,902 0.2415 0.135 0.133 0.136 0.135 0.139 7,353,652 0.1354 -1.23%
2007-03-26 0 0.244 0.242 0.246 0.241 0.250 5,844,000 1,434,266 0.2454 0.137 0.136 0.138 0.135 0.140 10,420,646 0.1376 0.83%
2007-03-23 0 0.242 0.242 0.248 0.240 0.246 2,470,000 598,956 0.2425 0.136 0.136 0.139 0.135 0.138 4,404,345 0.1360 0.41%
2007-03-22 0 0.241 0.240 0.244 0.238 0.250 3,718,000 908,462 0.2443 0.135 0.135 0.137 0.133 0.140 6,629,699 0.1370 -5.49%
2007-03-21 0 0.255 0.249 0.255 0.248 0.255 2,562,000 642,340 0.2507 0.143 0.140 0.143 0.139 0.143 4,568,394 0.1406 -1.92%
2007-03-20 0 0.260 0.255 0.260 0.255 0.265 8,360,000 2,168,770 0.2594 0.146 0.143 0.146 0.143 0.149 14,907,015 0.1455 0.00%
2007-03-19 0 0.260 0.260 0.265 0.248 0.260 9,386,000 2,409,260 0.2567 0.146 0.146 0.149 0.139 0.146 16,736,513 0.1440 4.42%
2007-03-16 0 0.249 0.249 0.250 0.244 0.255 4,547,980 1,128,146 0.2481 0.140 0.140 0.140 0.137 0.143 8,109,666 0.1391 -2.35%
2007-03-15 0 0.255 0.250 0.255 0.242 0.260 6,362,000 1,599,242 0.2514 0.143 0.140 0.143 0.136 0.146 11,344,310 0.1410 5.81%
2007-03-14 0 0.241 0.241 0.242 0.230 0.243 3,228,000 768,950 0.2382 0.135 0.135 0.136 0.129 0.136 5,755,962 0.1336 -2.43%
2007-03-13 0 0.247 0.245 0.247 0.245 0.250 2,584,000 636,520 0.2463 0.139 0.137 0.139 0.137 0.140 4,607,623 0.1381 0.00%
2007-03-12 0 0.247 0.246 0.247 0.240 0.248 3,532,000 862,764 0.2443 0.139 0.138 0.139 0.135 0.139 6,298,036 0.1370 4.66%
2007-03-09 0 0.236 0.236 0.240 0.232 0.245 2,968,000 710,626 0.2394 0.132 0.132 0.135 0.130 0.137 5,292,347 0.1343 -4.45%
2007-03-08 0 0.247 0.245 0.247 0.240 0.247 2,242,000 545,534 0.2433 0.139 0.137 0.139 0.135 0.139 3,997,790 0.1365 0.00%
2007-03-07 0 0.247 0.246 0.249 0.246 0.260 5,132,000 1,294,386 0.2522 0.139 0.138 0.140 0.138 0.146 9,151,053 0.1414 -1.20%
2007-03-06 0 0.250 0.245 0.250 0.230 0.250 4,202,452 1,019,543 0.2426 0.140 0.137 0.140 0.129 0.140 7,493,543 0.1361 5.04%
2007-03-05 0 0.238 0.237 0.238 0.235 0.250 8,884,000 2,140,728 0.2410 0.133 0.133 0.133 0.132 0.140 15,841,379 0.1351 -6.67%
2007-03-02 0 0.255 0.245 0.255 0.240 0.285 19,466,000 5,176,850 0.2659 0.143 0.137 0.143 0.135 0.160 34,710,522 0.1491 -8.93%
2007-03-01 0 0.280 0.280 0.285 0.275 0.285 7,234,000 2,034,560 0.2812 0.157 0.157 0.160 0.154 0.160 12,899,204 0.1577 1.82%
2007-02-28 0 0.275 0.275 0.280 0.255 0.280 12,868,500 3,454,835 0.2685 0.154 0.154 0.157 0.143 0.157 22,946,283 0.1506 -5.17%
2007-02-27 0 0.290 0.285 0.290 0.290 0.320 13,574,000 4,029,180 0.2968 0.163 0.160 0.163 0.163 0.179 24,204,286 0.1665 -7.94%
2007-02-26 0 0.315 0.310 0.320 0.285 0.320 14,600,000 4,416,600 0.3025 0.177 0.174 0.179 0.160 0.179 26,033,783 0.1696 6.78%
2007-02-23 0 0.295 0.285 0.295 0.275 0.305 22,135,000 6,378,480 0.2882 0.165 0.160 0.165 0.154 0.171 39,469,711 0.1616 -3.28%
2007-02-22 0 0.305 0.310 0.315 0.305 0.330 18,492,000 5,781,030 0.3126 0.171 0.174 0.177 0.171 0.185 32,973,747 0.1753 -6.15%
2007-02-21 0 0.325 0.320 0.325 0.290 0.325 64,592,000 20,224,930 0.3131 0.182 0.179 0.182 0.163 0.182 115,176,309 0.1756 10.17%
2007-02-16 0 0.295 0.290 0.295 0.280 0.310 73,166,000 21,445,970 0.2931 0.165 0.163 0.165 0.157 0.174 130,464,915 0.1644 13.46%
2007-02-15 0 0.260 0.255 0.260 0.246 0.260 12,744,000 3,237,506 0.2540 0.146 0.143 0.146 0.138 0.146 22,724,283 0.1425 1.96%
2007-02-14 0 0.255 0.250 0.255 0.242 0.255 17,404,000 4,364,460 0.2508 0.143 0.140 0.143 0.136 0.143 31,033,696 0.1406 5.37%
2007-02-13 0 0.242 0.240 0.242 0.240 0.255 5,228,000 1,282,684 0.2453 0.136 0.135 0.136 0.135 0.143 9,322,234 0.1376 -2.02%
2007-02-12 0 0.247 0.245 0.250 0.233 0.247 7,428,000 1,781,444 0.2398 0.139 0.137 0.140 0.131 0.139 13,245,133 0.1345 3.35%
2007-02-09 0 0.239 0.238 0.239 0.239 0.246 13,188,000 3,185,476 0.2415 0.134 0.133 0.134 0.134 0.138 23,515,995 0.1355 -2.85%
2007-02-08 0 0.246 0.244 0.246 0.240 0.248 8,686,000 2,112,848 0.2432 0.138 0.137 0.138 0.135 0.139 15,488,318 0.1364 0.41%
2007-02-07 0 0.245 0.243 0.245 0.244 0.255 10,506,000 2,594,368 0.2469 0.137 0.136 0.137 0.137 0.143 18,733,625 0.1385 -3.92%
2007-02-06 0 0.255 0.250 0.255 0.249 0.260 5,652,000 1,429,380 0.2529 0.143 0.140 0.143 0.140 0.146 10,078,284 0.1418 -1.92%
2007-02-05 0 0.260 0.255 0.260 0.255 0.265 4,342,000 1,120,780 0.2581 0.146 0.143 0.146 0.143 0.149 7,742,376 0.1448 -1.89%
2007-02-02 0 0.265 0.255 0.265 0.255 0.275 11,682,000 3,085,500 0.2641 0.149 0.143 0.149 0.143 0.154 20,830,593 0.1481 0.00%
2007-02-01 0 0.265 0.255 0.265 0.246 0.270 16,400,000 4,222,710 0.2575 0.149 0.143 0.149 0.138 0.151 29,243,427 0.1444 7.72%
2007-01-31 0 0.246 0.243 0.250 0.242 0.250 9,078,000 2,237,138 0.2464 0.138 0.136 0.140 0.136 0.140 16,187,307 0.1382 -3.53%
2007-01-30 0 0.255 0.248 0.255 0.245 0.255 7,233,798 1,802,868 0.2492 0.143 0.139 0.143 0.137 0.143 12,898,844 0.1398 2.41%
2007-01-29 0 0.249 0.247 0.249 0.235 0.249 9,694,000 2,343,500 0.2417 0.140 0.139 0.140 0.132 0.140 17,285,719 0.1356 2.47%
2007-01-26 0 0.243 0.239 0.243 0.236 0.245 10,278,000 2,474,964 0.2408 0.136 0.134 0.136 0.132 0.137 18,327,070 0.1350 -2.80%
2007-01-25 0 0.250 0.250 0.255 0.248 0.265 9,010,000 2,288,574 0.2540 0.140 0.140 0.143 0.139 0.149 16,066,054 0.1424 -3.85%
2007-01-24 0 0.260 0.255 0.260 0.247 0.265 17,656,000 4,506,926 0.2553 0.146 0.143 0.146 0.139 0.149 31,483,046 0.1432 5.26%
2007-01-23 0 0.247 0.243 0.247 0.233 0.255 13,808,000 3,421,754 0.2478 0.139 0.136 0.139 0.131 0.143 24,621,539 0.1390 -3.14%
2007-01-22 0 0.255 0.250 0.255 0.250 0.280 28,949,590 7,621,375 0.2633 0.143 0.140 0.143 0.140 0.157 51,621,051 0.1476 -1.92%
2007-01-19 0 0.260 0.255 0.260 0.238 0.265 36,246,000 9,138,894 0.2521 0.146 0.143 0.146 0.133 0.149 64,631,541 0.1414 7.88%
2007-01-18 0 0.241 0.241 0.242 0.232 0.255 41,176,000 10,018,826 0.2433 0.135 0.135 0.136 0.130 0.143 73,422,400 0.1365 1.26%
2007-01-17 0 0.238 0.237 0.238 0.211 0.245 30,816,000 7,007,270 0.2274 0.133 0.133 0.133 0.118 0.137 54,949,113 0.1275 10.19%
2007-01-16 0 0.216 0.215 0.216 0.210 0.220 17,834,000 3,815,708 0.2140 0.121 0.121 0.121 0.118 0.123 31,800,444 0.1200 -0.92%
2007-01-15 0 0.218 0.213 0.218 0.192 0.220 28,354,000 6,014,764 0.2121 0.122 0.119 0.122 0.108 0.123 50,559,033 0.1190 13.54%
2007-01-12 0 0.192 0.192 0.196 0.180 0.203 22,639,500 4,422,600 0.1953 0.108 0.108 0.110 0.101 0.114 40,369,303 0.1096 4.92%
2007-01-11 0 0.183 0.183 0.184 0.182 0.184 3,560,000 650,450 0.1827 0.103 0.103 0.103 0.102 0.103 6,347,963 0.1025 0.00%
2007-01-10 0 0.183 0.179 0.181 0.179 0.183 4,300,000 781,100 0.1817 0.103 0.100 0.102 0.100 0.103 7,667,484 0.1019 -0.54%
2007-01-09 0 0.184 0.180 0.184 0.180 0.190 5,596,000 1,014,562 0.1813 0.103 0.101 0.103 0.101 0.107 9,978,428 0.1017 -1.60%
2007-01-08 0 0.187 0.183 0.187 0.180 0.187 2,574,000 475,032 0.1846 0.105 0.103 0.105 0.101 0.105 4,589,792 0.1035 1.63%
2007-01-05 0 0.184 0.184 0.185 0.181 0.186 4,226,000 776,382 0.1837 0.103 0.103 0.104 0.102 0.104 7,535,532 0.1030 -1.08%
2007-01-04 0 0.186 0.183 0.186 0.180 0.190 11,738,000 2,169,452 0.1848 0.104 0.103 0.104 0.101 0.107 20,930,448 0.1037 0.54%
2007-01-03 0 0.185 0.184 0.188 0.185 0.192 10,054,000 1,898,096 0.1888 0.104 0.103 0.105 0.104 0.108 17,927,647 0.1059 -3.14%
2007-01-02 0 0.191 0.191 0.193 0.187 0.197 15,984,000 3,061,248 0.1915 0.107 0.107 0.108 0.105 0.110 28,501,643 0.1074 1.06%
2006-12-29 0 0.189 0.186 0.187 0.175 0.195 15,278,100 2,834,120 0.1855 0.106 0.104 0.105 0.098 0.109 27,242,927 0.1040 11.18%
2006-12-28 0 0.170 0.170 0.171 0.160 0.173 9,134,000 1,526,314 0.1671 0.095 0.095 0.096 0.090 0.097 16,287,163 0.0937 -2.30%
2006-12-27 0 0.174 0.174 0.180 0.173 0.192 5,690,000 1,039,368 0.1827 0.098 0.098 0.101 0.097 0.108 10,146,043 0.1024 -5.43%
2006-12-22 0 0.184 0.183 0.184 0.175 0.196 12,060,000 2,260,062 0.1874 0.103 0.103 0.103 0.098 0.110 21,504,618 0.1051 -4.66%
2006-12-21 0 0.193 0.190 0.194 0.188 0.205 23,080,000 4,513,664 0.1956 0.108 0.107 0.109 0.105 0.115 41,154,775 0.1097 0.52%
2006-12-20 0 0.192 0.190 0.192 0.166 0.194 36,236,000 6,599,542 0.1821 0.108 0.107 0.108 0.093 0.109 64,613,709 0.1021 15.66%
2006-12-19 0 0.166 0.165 0.166 0.144 0.166 33,448,000 5,252,670 0.1570 0.093 0.093 0.093 0.081 0.093 59,642,327 0.0881 12.93%
2006-12-18 0 0.147 0.144 0.147 0.140 0.147 7,012,000 1,006,602 0.1436 0.082 0.081 0.082 0.079 0.082 12,503,348 0.0805 2.80%
2006-12-15 0 0.143 0.139 0.140 0.133 0.144 6,674,000 942,602 0.1412 0.080 0.078 0.079 0.075 0.081 11,900,648 0.0792 3.62%
2006-12-14 0 0.138 0.136 0.138 0.133 0.140 8,504,120 1,152,661 0.1355 0.077 0.076 0.077 0.075 0.079 15,164,001 0.0760 0.73%
2006-12-13 0 0.137 0.135 0.137 0.132 0.137 2,560,000 342,770 0.1339 0.077 0.076 0.077 0.074 0.077 4,564,828 0.0751 0.00%
2006-12-12 0 0.137 0.135 0.137 0.131 0.142 9,482,000 1,293,996 0.1365 0.077 0.076 0.077 0.073 0.080 16,907,694 0.0765 -4.86%
2006-12-11 0 0.144 0.143 0.144 0.142 0.146 3,316,000 471,572 0.1422 0.081 0.080 0.081 0.080 0.082 5,912,878 0.0798 -0.69%
2006-12-08 0 0.145 0.144 0.145 0.142 0.147 10,554,000 1,531,898 0.1451 0.081 0.081 0.081 0.080 0.082 18,819,215 0.0814 1.40%
2006-12-07 0 0.143 0.141 0.143 0.140 0.147 11,053,000 1,578,529 0.1428 0.080 0.079 0.080 0.079 0.082 19,709,000 0.0801 0.70%
2006-12-06 0 0.142 0.140 0.142 0.138 0.150 21,334,000 3,054,108 0.1432 0.080 0.079 0.080 0.077 0.084 38,041,419 0.0803 2.90%
2006-12-05 0 0.138 0.137 0.138 0.137 0.142 3,672,000 513,366 0.1398 0.077 0.077 0.077 0.077 0.080 6,547,675 0.0784 0.73%
2006-12-04 0 0.137 0.134 0.137 0.135 0.141 6,488,000 889,772 0.1371 0.077 0.075 0.077 0.076 0.079 11,568,985 0.0769 0.00%
2006-12-01 0 0.137 0.135 0.137 0.130 0.141 10,854,000 1,469,352 0.1354 0.077 0.076 0.077 0.073 0.079 19,354,156 0.0759 -2.84%
2006-11-30 0 0.141 0.140 0.141 0.137 0.145 15,502,000 2,200,984 0.1420 0.079 0.079 0.079 0.077 0.081 27,642,171 0.0796 4.44%
2006-11-29 0 0.135 0.132 0.135 0.133 0.139 7,882,000 1,063,822 0.1350 0.076 0.074 0.076 0.075 0.078 14,054,676 0.0757 2.27%
2006-11-28 0 0.132 0.131 0.132 0.127 0.140 16,748,000 2,192,404 0.1309 0.074 0.073 0.074 0.071 0.079 29,863,959 0.0734 -5.71%
2006-11-27 0 0.140 0.140 0.142 0.140 0.153 8,988,000 1,273,246 0.1417 0.079 0.079 0.080 0.079 0.086 16,026,825 0.0794 -5.41%
2006-11-24 0 0.148 0.148 0.149 0.140 0.151 26,940,000 3,959,964 0.1470 0.083 0.083 0.084 0.079 0.085 48,037,679 0.0824 2.07%
2006-11-23 0 0.145 0.143 0.145 0.127 0.151 39,606,000 5,603,056 0.1415 0.081 0.080 0.081 0.071 0.085 70,622,877 0.0793 14.17%
2006-11-22 0 0.127 0.124 0.127 0.123 0.147 46,434,000 5,995,504 0.1291 0.071 0.070 0.071 0.069 0.082 82,798,128 0.0724 -13.61%
2006-11-21 0 0.147 0.142 0.147 0.142 0.157 12,802,000 1,888,656 0.1475 0.082 0.080 0.082 0.080 0.088 22,827,705 0.0827 -3.92%
2006-11-20 0 0.153 0.147 0.153 0.147 0.164 10,706,000 1,678,032 0.1567 0.086 0.082 0.086 0.082 0.092 19,090,252 0.0879 -6.71%
2006-11-17 0 0.164 0.163 0.165 0.162 0.180 2,674,000 442,600 0.1655 0.092 0.091 0.093 0.091 0.101 4,768,105 0.0928 0.00%
2006-11-16 0 0.164 0.164 0.167 0.164 0.172 3,421,000 573,530 0.1676 0.092 0.092 0.094 0.092 0.096 6,100,108 0.0940 -5.20%
2006-11-15 0 0.173 0.172 0.173 0.172 0.177 3,808,000 660,590 0.1735 0.097 0.096 0.097 0.096 0.099 6,790,181 0.0973 0.00%
2006-11-14 0 0.173 0.173 0.175 0.171 0.182 2,668,000 465,068 0.1743 0.097 0.097 0.098 0.096 0.102 4,757,406 0.0978 -3.35%
2006-11-13 0 0.179 0.173 0.179 0.173 0.180 2,980,000 525,620 0.1764 0.100 0.097 0.100 0.097 0.101 5,313,745 0.0989 -0.56%
2006-11-10 0 0.180 0.174 0.180 0.175 0.181 3,163,250 560,055 0.1771 0.101 0.098 0.101 0.098 0.102 5,640,504 0.0993 -0.55%
2006-11-09 0 0.181 0.179 0.182 0.180 0.184 4,320,000 783,190 0.1813 0.102 0.100 0.102 0.101 0.103 7,703,147 0.1017 0.56%
2006-11-08 0 0.180 0.179 0.180 0.179 0.185 2,734,000 497,824 0.1821 0.101 0.100 0.101 0.100 0.104 4,875,093 0.1021 -2.70%
2006-11-07 0 0.185 0.184 0.185 0.184 0.187 1,810,000 335,348 0.1853 0.104 0.103 0.104 0.103 0.105 3,227,476 0.1039 -0.54%
2006-11-06 0 0.186 0.183 0.186 0.182 0.188 3,930,000 726,886 0.1850 0.104 0.103 0.104 0.102 0.105 7,007,724 0.1037 1.09%
2006-11-03 0 0.184 0.181 0.184 0.182 0.186 2,416,000 443,598 0.1836 0.103 0.102 0.103 0.102 0.104 4,308,056 0.1030 0.00%
2006-11-02 0 0.184 0.183 0.184 0.182 0.188 1,898,000 350,174 0.1845 0.103 0.103 0.103 0.102 0.105 3,384,392 0.1035 -0.54%
2006-11-01 0 0.185 0.183 0.185 0.184 0.188 3,080,000 569,970 0.1851 0.104 0.103 0.104 0.103 0.105 5,492,058 0.1038 0.00%
2006-10-31 0 0.185 0.181 0.185 0.180 0.189 1,900,000 346,010 0.1821 0.104 0.102 0.104 0.101 0.106 3,387,958 0.1021 -0.54%
2006-10-27 0 0.186 0.185 0.189 0.186 0.190 2,334,000 439,472 0.1883 0.104 0.104 0.106 0.104 0.107 4,161,839 0.1056 -2.62%
2006-10-26 0 0.191 0.188 0.191 0.188 0.191 3,610,000 682,526 0.1891 0.107 0.105 0.107 0.105 0.107 6,437,120 0.1060 1.60%
2006-10-25 0 0.188 0.187 0.188 0.188 0.195 7,000,000 1,337,248 0.1910 0.105 0.105 0.105 0.105 0.109 12,481,951 0.1071 -1.05%
2006-10-24 0 0.190 0.187 0.190 0.188 0.191 2,800,000 531,000 0.1896 0.107 0.105 0.107 0.105 0.107 4,992,780 0.1064 0.53%
2006-10-23 0 0.189 0.185 0.189 0.184 0.192 2,368,000 446,098 0.1884 0.106 0.104 0.106 0.103 0.108 4,222,466 0.1056 0.53%
2006-10-20 0 0.188 0.188 0.191 0.188 0.192 1,964,000 372,206 0.1895 0.105 0.105 0.107 0.105 0.108 3,502,079 0.1063 -2.59%
2006-10-19 0 0.193 0.190 0.193 0.188 0.193 2,586,000 492,268 0.1904 0.108 0.107 0.108 0.105 0.108 4,611,189 0.1068 2.66%
2006-10-18 0 0.188 0.188 0.190 0.188 0.192 2,306,000 438,140 0.1900 0.105 0.105 0.107 0.105 0.108 4,111,911 0.1066 -2.08%
2006-10-17 0 0.192 0.189 0.192 0.189 0.195 5,646,000 1,079,224 0.1911 0.108 0.106 0.108 0.106 0.109 10,067,585 0.1072 -0.52%
2006-10-16 0 0.193 0.192 0.198 0.192 0.200 3,300,000 643,318 0.1949 0.108 0.108 0.111 0.108 0.112 5,884,348 0.1093 -3.50%
2006-10-13 0 0.200 0.198 0.200 0.198 0.200 1,791,634 357,810 0.1997 0.112 0.111 0.112 0.111 0.112 3,194,727 0.1120 -1.48%
2006-10-12 0 0.203 0.196 0.203 0.197 0.203 1,856,000 368,856 0.1987 0.114 0.110 0.114 0.110 0.114 3,309,500 0.1115 3.05%
2006-10-11 0 0.197 0.195 0.197 0.173 0.200 2,536,000 499,118 0.1968 0.110 0.109 0.110 0.097 0.112 4,522,032 0.1104 -1.01%
2006-10-10 0 0.199 0.196 0.199 0.197 0.200 2,580,000 512,236 0.1985 0.112 0.110 0.112 0.110 0.112 4,600,490 0.1113 1.02%
2006-10-09 0 0.197 0.193 0.197 0.190 0.200 2,720,000 525,440 0.1932 0.110 0.108 0.110 0.107 0.112 4,850,129 0.1083 -1.01%
2006-10-06 0 0.199 0.199 0.200 0.199 0.206 4,392,000 889,840 0.2026 0.112 0.112 0.112 0.112 0.116 7,831,532 0.1136 -3.40%
2006-10-05 0 0.206 0.203 0.206 0.197 0.206 7,568,000 1,531,324 0.2023 0.116 0.114 0.116 0.110 0.116 13,494,772 0.1135 3.00%
2006-10-04 0 0.200 0.197 0.200 0.196 0.201 3,030,000 605,050 0.1997 0.112 0.110 0.112 0.110 0.113 5,402,902 0.1120 2.04%
2006-10-03 0 0.196 0.196 0.198 0.196 0.201 2,720,000 538,668 0.1980 0.110 0.110 0.111 0.110 0.113 4,850,129 0.1111 -2.97%
2006-09-29 0 0.202 0.197 0.202 0.195 0.202 1,912,000 378,884 0.1982 0.113 0.110 0.113 0.109 0.113 3,409,356 0.1111 -0.49%
2006-09-28 0 0.203 0.197 0.203 0.195 0.205 2,270,000 459,230 0.2023 0.114 0.110 0.114 0.109 0.115 4,047,718 0.1135 0.00%
2006-09-27 0 0.203 0.195 0.203 0.181 0.203 1,836,000 351,556 0.1915 0.114 0.109 0.114 0.102 0.114 3,273,837 0.1074 2.01%
2006-09-26 0 0.199 0.190 0.199 0.171 0.201 4,676,000 908,496 0.1943 0.112 0.107 0.112 0.096 0.113 8,337,943 0.1090 -1.00%
2006-09-25 0 0.201 0.201 0.206 0.201 0.207 2,424,000 494,214 0.2039 0.113 0.113 0.116 0.113 0.116 4,322,321 0.1143 -2.43%
2006-09-22 0 0.206 0.206 0.211 0.205 0.213 3,596,000 743,686 0.2068 0.116 0.116 0.118 0.115 0.119 6,412,156 0.1160 -0.96%
2006-09-21 0 0.208 0.207 0.208 0.206 0.219 12,133,000 2,560,142 0.2110 0.117 0.116 0.117 0.116 0.123 21,634,787 0.1183 -7.14%
2006-09-20 0 0.224 0.216 0.225 0.215 0.236 10,904,000 2,406,920 0.2207 0.126 0.121 0.126 0.121 0.132 19,443,313 0.1238 -1.75%
2006-09-19 0 0.228 0.226 0.233 0.224 0.238 11,729,000 2,729,242 0.2327 0.128 0.127 0.131 0.126 0.133 20,914,400 0.1305 1.79%
2006-09-18 0 0.224 0.222 0.225 0.215 0.245 11,749,500 2,652,395 0.2257 0.126 0.124 0.126 0.121 0.137 20,950,954 0.1266 -12.16%
2006-09-15 0 0.255 0.249 0.255 0.248 0.260 6,720,000 1,703,712 0.2535 0.143 0.140 0.143 0.139 0.146 11,982,673 0.1422 0.00%
2006-09-14 0 0.255 0.255 0.260 0.255 0.260 1,710,000 440,750 0.2577 0.143 0.143 0.146 0.143 0.146 3,049,162 0.1445 -1.92%
2006-09-13 0 0.260 0.255 0.260 0.255 0.260 4,418,000 1,144,930 0.2592 0.146 0.143 0.146 0.143 0.146 7,877,894 0.1453 0.00%
2006-09-12 0 0.260 0.255 0.260 0.255 0.260 2,102,000 543,720 0.2587 0.146 0.143 0.146 0.143 0.146 3,748,151 0.1451 0.00%
2006-09-11 0 0.260 0.255 0.260 0.255 0.265 5,866,000 1,529,110 0.2607 0.146 0.143 0.146 0.143 0.149 10,459,875 0.1462 -3.70%
2006-09-08 0 0.270 0.260 0.270 0.265 0.275 1,782,000 473,690 0.2658 0.151 0.146 0.151 0.149 0.154 3,177,548 0.1491 -1.82%
2006-09-07 0 0.275 0.270 0.275 0.265 0.275 3,480,000 933,650 0.2683 0.154 0.151 0.154 0.149 0.154 6,205,313 0.1505 1.85%
2006-09-06 0 0.270 0.265 0.270 0.260 0.270 1,970,000 527,750 0.2679 0.151 0.149 0.151 0.146 0.151 3,512,778 0.1502 0.00%
2006-09-05 0 0.270 0.265 0.270 0.265 0.270 2,030,000 541,200 0.2666 0.151 0.149 0.151 0.149 0.151 3,619,766 0.1495 1.89%
2006-09-04 0 0.265 0.260 0.265 0.260 0.265 1,652,000 430,620 0.2607 0.149 0.146 0.149 0.146 0.149 2,945,740 0.1462 -3.64%
2006-09-01 0 0.275 0.270 0.275 0.265 0.290 2,660,000 742,900 0.2793 0.154 0.151 0.154 0.149 0.163 4,743,141 0.1566 -1.79%
2006-08-31 0 0.280 0.275 0.280 0.255 0.280 8,090,000 2,162,630 0.2673 0.157 0.154 0.157 0.143 0.157 14,425,569 0.1499 5.66%
2006-08-30 0 0.265 0.255 0.265 0.250 0.265 1,792,000 463,540 0.2587 0.149 0.143 0.149 0.140 0.149 3,195,379 0.1451 0.00%
2006-08-29 0 0.265 0.255 0.265 0.260 0.270 2,286,000 602,890 0.2637 0.149 0.143 0.149 0.146 0.151 4,076,248 0.1479 -3.64%
2006-08-28 0 0.275 0.265 0.275 0.270 0.280 2,800,000 766,920 0.2739 0.154 0.149 0.154 0.151 0.157 4,992,780 0.1536 -3.51%
2006-08-25 0 0.285 0.280 0.285 0.280 0.290 1,911,000 545,665 0.2855 0.160 0.157 0.160 0.157 0.163 3,407,573 0.1601 -1.72%
2006-08-24 0 0.290 0.280 0.290 0.285 0.290 1,720,000 490,950 0.2854 0.163 0.157 0.163 0.160 0.163 3,066,994 0.1601 -1.69%
2006-08-23 0 0.295 0.290 0.295 0.290 0.295 1,974,000 572,470 0.2900 0.165 0.163 0.165 0.163 0.165 3,519,910 0.1626 0.00%
2006-08-22 0 0.295 0.290 0.295 0.295 0.300 1,780,000 525,800 0.2954 0.165 0.163 0.165 0.165 0.168 3,173,982 0.1657 0.00%
2006-08-21 0 0.295 0.290 0.295 0.285 0.300 2,870,000 840,250 0.2928 0.165 0.163 0.165 0.160 0.168 5,117,600 0.1642 -3.28%
2006-08-18 0 0.305 0.300 0.305 0.300 0.305 2,166,000 657,980 0.3038 0.171 0.168 0.171 0.168 0.171 3,862,272 0.1704 0.00%
2006-08-17 0 0.305 0.300 0.305 0.300 0.305 1,790,000 540,550 0.3020 0.171 0.168 0.171 0.168 0.171 3,191,813 0.1694 0.00%
2006-08-16 0 0.305 0.300 0.305 0.300 0.320 2,444,000 750,130 0.3069 0.171 0.168 0.171 0.168 0.179 4,357,984 0.1721 -6.15%
2006-08-15 0 0.325 0.305 0.325 0.300 0.325 8,304,000 2,522,910 0.3038 0.182 0.171 0.182 0.168 0.182 14,807,160 0.1704 6.56%
2006-08-14 0 0.305 0.300 0.305 0.300 0.310 2,992,000 920,310 0.3076 0.171 0.168 0.171 0.168 0.174 5,335,142 0.1725 -1.61%
2006-08-11 0 0.310 0.310 0.315 0.305 0.315 2,410,000 750,350 0.3113 0.174 0.174 0.177 0.171 0.177 4,297,357 0.1746 1.64%
2006-08-10 0 0.305 0.305 0.310 0.300 0.305 2,106,500 636,705 0.3023 0.171 0.171 0.174 0.168 0.171 3,756,176 0.1695 -3.17%
2006-08-09 0 0.315 0.310 0.315 0.295 0.315 1,956,000 608,580 0.3111 0.177 0.174 0.177 0.165 0.177 3,487,814 0.1745 1.61%
2006-08-08 0 0.310 0.310 0.320 0.310 0.325 2,658,000 844,760 0.3178 0.174 0.174 0.179 0.174 0.182 4,739,575 0.1782 -6.06%
2006-08-07 0 0.330 0.325 0.330 0.325 0.335 1,964,000 645,470 0.3287 0.185 0.182 0.185 0.182 0.188 3,502,079 0.1843 -2.94%
2006-08-04 0 0.340 0.335 0.340 0.335 0.340 1,980,000 663,310 0.3350 0.191 0.188 0.191 0.188 0.191 3,530,609 0.1879 -1.45%
2006-08-03 0 0.345 0.340 0.345 0.335 0.345 3,742,000 1,267,970 0.3388 0.193 0.191 0.193 0.188 0.193 6,672,494 0.1900 -1.43%
2006-08-02 0 0.350 0.340 0.350 0.340 0.355 2,020,000 700,400 0.3467 0.196 0.191 0.196 0.191 0.199 3,601,934 0.1945 0.00%
2006-08-01 0 0.350 0.345 0.350 0.340 0.350 1,970,000 683,350 0.3469 0.196 0.193 0.196 0.191 0.196 3,512,778 0.1945 0.00%
2006-07-31 0 0.350 0.345 0.350 0.335 0.350 2,378,000 809,620 0.3405 0.196 0.193 0.196 0.188 0.196 4,240,297 0.1909 2.94%
2006-07-28 0 0.340 0.335 0.340 0.335 0.345 2,052,000 697,590 0.3400 0.191 0.188 0.191 0.188 0.193 3,658,995 0.1907 -1.45%
2006-07-27 0 0.345 0.340 0.345 0.340 0.345 2,160,000 737,200 0.3413 0.193 0.191 0.193 0.191 0.193 3,851,573 0.1914 1.47%
2006-07-26 0 0.340 0.335 0.340 0.335 0.345 2,582,000 877,470 0.3398 0.191 0.188 0.191 0.188 0.193 4,604,057 0.1906 -1.45%
2006-07-25 0 0.345 0.340 0.350 0.335 0.350 2,570,000 878,050 0.3417 0.193 0.191 0.196 0.188 0.196 4,582,659 0.1916 0.00%
2006-07-24 0 0.345 0.340 0.345 0.340 0.345 2,086,000 712,340 0.3415 0.193 0.191 0.193 0.191 0.193 3,719,621 0.1915 0.00%
2006-07-21 0 0.345 0.340 0.345 0.340 0.350 3,206,000 1,104,000 0.3444 0.193 0.191 0.193 0.191 0.196 5,716,733 0.1931 0.00%
2006-07-20 0 0.345 0.345 0.350 0.345 0.355 2,082,000 729,430 0.3504 0.193 0.193 0.196 0.193 0.199 3,712,489 0.1965 0.00%
2006-07-19 0 0.345 0.340 0.345 0.340 0.350 2,288,000 793,110 0.3466 0.193 0.191 0.193 0.191 0.196 4,079,815 0.1944 -1.43%
2006-07-18 0 0.350 0.340 0.350 0.340 0.350 2,004,000 690,650 0.3446 0.196 0.191 0.196 0.191 0.196 3,573,404 0.1933 0.00%
2006-07-17 0 0.350 0.345 0.350 0.340 0.350 1,998,000 694,000 0.3473 0.196 0.193 0.196 0.191 0.196 3,562,705 0.1948 0.00%
2006-07-14 0 0.350 0.345 0.360 0.345 0.360 2,122,000 743,950 0.3506 0.196 0.193 0.202 0.193 0.202 3,783,814 0.1966 -2.78%
2006-07-13 0 0.360 0.350 0.360 0.350 0.360 1,914,000 679,480 0.3550 0.202 0.196 0.202 0.196 0.202 3,412,922 0.1991 2.86%
2006-07-12 0 0.350 0.350 0.360 0.350 0.360 2,748,000 973,870 0.3544 0.196 0.196 0.202 0.196 0.202 4,900,057 0.1987 -2.78%
2006-07-11 0 0.360 0.350 0.360 0.350 0.360 1,940,000 685,110 0.3531 0.202 0.196 0.202 0.196 0.202 3,459,283 0.1980 0.00%
2006-07-10 0 0.360 0.350 0.360 0.350 0.360 1,902,000 669,220 0.3519 0.202 0.196 0.202 0.196 0.202 3,391,524 0.1973 0.00%
2006-07-07 0 0.360 0.350 0.360 0.345 0.360 2,530,000 887,780 0.3509 0.202 0.196 0.202 0.193 0.202 4,511,334 0.1968 1.41%
2006-07-06 0 0.355 0.350 0.355 0.350 0.360 2,154,000 757,250 0.3516 0.199 0.196 0.199 0.196 0.202 3,840,875 0.1972 -1.39%
2006-07-05 0 0.360 0.350 0.360 0.350 0.360 2,010,000 707,120 0.3518 0.202 0.196 0.202 0.196 0.202 3,584,103 0.1973 0.00%
2006-07-04 0 0.360 0.350 0.360 0.350 0.360 1,910,000 675,740 0.3538 0.202 0.196 0.202 0.196 0.202 3,405,789 0.1984 0.00%
2006-07-03 0 0.360 0.355 0.360 0.355 0.365 2,040,000 737,180 0.3614 0.202 0.199 0.202 0.199 0.205 3,637,597 0.2027 -4.00%
2006-06-30 0 0.375 0.375 0.380 0.350 0.380 6,319,802 2,335,029 0.3695 0.210 0.210 0.213 0.196 0.213 11,269,065 0.2072 8.70%
2006-06-29 0 0.345 0.345 0.350 0.340 0.360 2,044,000 710,990 0.3478 0.193 0.193 0.196 0.191 0.202 3,644,730 0.1951 -1.43%
2006-06-28 0 0.350 0.345 0.350 0.340 0.350 2,182,000 751,050 0.3442 0.196 0.193 0.196 0.191 0.196 3,890,802 0.1930 1.45%
2006-06-27 0 0.345 0.345 0.350 0.345 0.355 2,086,000 731,920 0.3509 0.193 0.193 0.196 0.193 0.199 3,719,621 0.1968 -2.82%
2006-06-26 0 0.355 0.345 0.355 0.350 0.355 1,870,000 660,050 0.3530 0.199 0.193 0.199 0.196 0.199 3,334,464 0.1979 0.00%
2006-06-23 0 0.355 0.350 0.355 0.340 0.355 3,174,000 1,092,470 0.3442 0.199 0.196 0.199 0.191 0.199 5,659,673 0.1930 4.41%
2006-06-22 0 0.340 0.340 0.345 0.340 0.350 2,078,000 715,150 0.3442 0.191 0.191 0.193 0.191 0.196 3,705,356 0.1930 -1.45%
2006-06-21 0 0.345 0.335 0.345 0.340 0.370 2,321,000 808,740 0.3484 0.193 0.188 0.193 0.191 0.207 4,138,658 0.1954 -5.48%
2006-06-20 0 0.365 0.350 0.365 0.340 0.365 2,820,000 984,450 0.3491 0.205 0.196 0.205 0.191 0.205 5,028,443 0.1958 -3.95%
2006-06-19 0 0.380 0.375 0.380 0.370 0.385 1,892,000 715,370 0.3781 0.213 0.210 0.213 0.207 0.216 3,373,693 0.2120 -1.30%
2006-06-16 0 0.385 0.375 0.385 0.370 0.395 8,853,000 3,369,525 0.3806 0.216 0.210 0.216 0.207 0.222 15,786,101 0.2134 1.32%
2006-06-15 0 0.380 0.355 0.380 0.360 0.380 2,264,000 836,150 0.3693 0.213 0.199 0.213 0.202 0.213 4,037,019 0.2071 4.11%
2006-06-14 0 0.365 0.355 0.365 0.360 0.365 1,760,000 638,950 0.3630 0.205 0.199 0.205 0.202 0.205 3,138,319 0.2036 0.00%
2006-06-13 0 0.365 0.350 0.365 0.350 0.365 1,730,000 619,900 0.3583 0.205 0.196 0.205 0.196 0.205 3,084,825 0.2010 -2.67%
2006-06-12 0 0.375 0.355 0.375 0.360 0.375 2,028,000 742,710 0.3662 0.210 0.199 0.210 0.202 0.210 3,616,199 0.2054 2.74%
2006-06-09 0 0.365 0.350 0.375 0.345 0.365 2,042,000 728,150 0.3566 0.205 0.196 0.210 0.193 0.205 3,641,163 0.2000 7.35%
2006-06-08 0 0.340 0.335 0.340 0.320 0.355 3,225,000 1,101,110 0.3414 0.191 0.188 0.191 0.179 0.199 5,750,613 0.1915 -4.23%
2006-06-07 0 0.355 0.350 0.360 0.350 0.385 6,568,000 2,406,740 0.3664 0.199 0.196 0.202 0.196 0.216 11,711,636 0.2055 -8.97%
2006-06-06 0 0.390 0.385 0.390 0.385 0.400 2,790,000 1,093,500 0.3919 0.219 0.216 0.219 0.216 0.224 4,974,949 0.2198 -2.50%
2006-06-05 0 0.400 0.395 0.400 0.395 0.415 3,944,000 1,573,470 0.3990 0.224 0.222 0.224 0.222 0.233 7,032,688 0.2237 -4.76%
2006-06-02 0 0.420 0.410 0.420 0.395 0.425 6,594,000 2,756,550 0.4180 0.236 0.230 0.236 0.222 0.238 11,757,998 0.2344 1.20%
2006-06-01 0 0.415 0.400 0.415 0.400 0.415 3,833,000 1,562,755 0.4077 0.233 0.224 0.233 0.224 0.233 6,834,760 0.2286 -1.19%
2006-05-30 0 0.420 0.405 0.420 0.395 0.420 6,570,000 2,649,980 0.4033 0.236 0.227 0.236 0.222 0.236 11,715,202 0.2262 3.70%
2006-05-29 0 0.405 0.390 0.405 0.395 0.405 2,220,000 882,240 0.3974 0.227 0.219 0.227 0.222 0.227 3,958,562 0.2229 1.25%
2006-05-26 0 0.400 0.390 0.400 0.390 0.400 2,418,000 952,000 0.3937 0.224 0.219 0.224 0.219 0.224 4,311,622 0.2208 1.27%
2006-05-25 0 0.395 0.385 0.395 0.380 0.400 2,246,000 867,220 0.3861 0.222 0.216 0.222 0.213 0.224 4,004,923 0.2165 -1.25%
2006-05-24 0 0.400 0.385 0.400 0.390 0.400 2,210,000 877,050 0.3969 0.224 0.216 0.224 0.219 0.224 3,940,730 0.2226 -1.23%
2006-05-23 0 0.405 0.390 0.410 0.380 0.405 2,190,000 853,940 0.3899 0.227 0.219 0.230 0.213 0.227 3,905,067 0.2187 1.25%
2006-05-22 0 0.400 0.385 0.400 0.385 0.405 2,498,000 997,140 0.3992 0.224 0.216 0.224 0.216 0.227 4,454,273 0.2239 -2.44%
2006-05-19 0 0.410 0.405 0.410 0.405 0.410 2,670,000 1,088,000 0.4075 0.230 0.227 0.230 0.227 0.230 4,760,973 0.2285 -1.20%
2006-05-18 0 0.415 0.405 0.415 0.405 0.415 2,384,000 972,630 0.4080 0.233 0.227 0.233 0.227 0.233 4,250,996 0.2288 -2.35%
2006-05-17 0 0.425 0.420 0.425 0.410 0.425 3,792,000 1,575,960 0.4156 0.238 0.236 0.238 0.230 0.238 6,761,651 0.2331 2.41%
2006-05-16 0 0.415 0.405 0.415 0.405 0.415 4,210,000 1,727,330 0.4103 0.233 0.227 0.233 0.227 0.233 7,507,002 0.2301 -2.35%
2006-05-15 0 0.425 0.415 0.425 0.410 0.425 2,804,000 1,170,290 0.4174 0.238 0.233 0.238 0.230 0.238 4,999,913 0.2341 -3.41%
2006-05-12 0 0.440 0.430 0.440 0.430 0.440 4,394,000 1,916,010 0.4361 0.247 0.241 0.247 0.241 0.247 7,835,099 0.2445 -2.22%
2006-05-11 0 0.450 0.440 0.450 0.445 0.450 3,434,000 1,532,230 0.4462 0.252 0.247 0.252 0.250 0.252 6,123,288 0.2502 0.00%
2006-05-10 0 0.450 0.445 0.450 0.435 0.450 7,446,000 3,306,770 0.4441 0.252 0.250 0.252 0.244 0.252 13,277,229 0.2491 2.27%
2006-05-09 0 0.440 0.435 0.440 0.435 0.445 3,754,000 1,650,510 0.4397 0.247 0.244 0.247 0.244 0.250 6,693,892 0.2466 -1.12%
2006-05-08 0 0.445 0.435 0.445 0.420 0.445 7,420,000 3,208,760 0.4324 0.250 0.244 0.250 0.236 0.250 13,230,868 0.2425 5.95%
2006-05-04 0 0.420 0.410 0.420 0.410 0.420 3,404,000 1,407,380 0.4134 0.236 0.230 0.236 0.230 0.236 6,069,794 0.2319 -1.18%
2006-05-03 0 0.425 0.415 0.425 0.410 0.425 4,824,000 2,010,480 0.4168 0.238 0.233 0.238 0.230 0.238 8,601,847 0.2337 2.41%
2006-05-02 0 0.415 0.410 0.420 0.405 0.415 6,790,000 2,780,800 0.4095 0.233 0.230 0.236 0.227 0.233 12,107,492 0.2297 0.00%
2006-04-28 0 0.415 0.405 0.415 0.390 0.415 5,670,000 2,304,950 0.4065 0.233 0.227 0.233 0.219 0.233 10,110,380 0.2280 0.00%
2006-04-27 0 0.415 0.410 0.415 0.405 0.420 7,382,230 3,047,310 0.4128 0.233 0.230 0.233 0.227 0.236 13,163,519 0.2315 1.22%
2006-04-26 0 0.410 0.400 0.410 0.395 0.410 5,750,000 2,322,210 0.4039 0.230 0.224 0.230 0.222 0.230 10,253,031 0.2265 2.50%
2006-04-25 0 0.400 0.390 0.400 0.365 0.400 9,222,640 3,480,298 0.3774 0.224 0.219 0.224 0.205 0.224 16,445,220 0.2116 0.00%
2006-04-24 0 0.400 0.390 0.400 0.390 0.405 3,416,000 1,367,290 0.4003 0.224 0.219 0.224 0.219 0.227 6,091,192 0.2245 -2.44%
2006-04-21 0 0.410 0.400 0.410 0.395 0.410 4,504,000 1,808,950 0.4016 0.230 0.224 0.230 0.222 0.230 8,031,244 0.2252 -1.20%
2006-04-20 0 0.415 0.410 0.415 0.400 0.425 4,830,000 1,984,840 0.4109 0.233 0.230 0.233 0.224 0.238 8,612,546 0.2305 -3.49%
2006-04-19 0 0.430 0.430 0.435 0.425 0.445 2,732,000 1,186,310 0.4342 0.241 0.241 0.244 0.238 0.250 4,871,527 0.2435 -4.44%
2006-04-18 0 0.450 0.440 0.450 0.440 0.450 3,639,000 1,626,930 0.4471 0.252 0.247 0.252 0.247 0.252 6,488,831 0.2507 1.12%
2006-04-13 0 0.445 0.445 0.450 0.430 0.460 8,275,000 3,681,055 0.4448 0.250 0.250 0.252 0.241 0.258 14,755,449 0.2495 -1.11%
2006-04-12 0 0.450 0.440 0.450 0.435 0.450 4,744,000 2,095,320 0.4417 0.252 0.247 0.252 0.244 0.252 8,459,196 0.2477 -2.17%
2006-04-11 0 0.460 0.450 0.460 0.450 0.465 4,120,000 1,864,950 0.4527 0.258 0.252 0.258 0.252 0.261 7,346,520 0.2539 -1.08%
2006-04-10 0 0.465 0.455 0.465 0.440 0.465 5,958,000 2,713,760 0.4555 0.261 0.255 0.261 0.247 0.261 10,623,923 0.2554 2.20%
2006-04-07 0 0.455 0.445 0.455 0.440 0.455 4,885,600 2,178,392 0.4459 0.255 0.250 0.255 0.247 0.255 8,711,688 0.2501 2.25%
2006-04-06 0 0.445 0.445 0.450 0.440 0.455 7,195,000 3,211,720 0.4464 0.250 0.250 0.252 0.247 0.255 12,829,662 0.2503 -1.11%
2006-04-04 0 0.450 0.440 0.450 0.430 0.455 8,528,000 3,743,210 0.4389 0.252 0.247 0.252 0.241 0.255 15,206,582 0.2462 0.00%
2006-04-03 0 0.450 0.445 0.450 0.445 0.475 13,682,000 6,217,610 0.4544 0.252 0.250 0.252 0.250 0.266 24,396,864 0.2549 -6.25%
2006-03-31 0 0.480 0.475 0.480 0.465 0.490 12,177,000 5,764,480 0.4734 0.269 0.266 0.269 0.261 0.275 21,713,245 0.2655 -2.04%
2006-03-30 0 0.490 0.485 0.490 0.480 0.530 17,328,000 8,595,970 0.4961 0.275 0.272 0.275 0.269 0.297 30,898,177 0.2782 -3.92%
2006-03-29 0 0.510 0.500 0.510 0.475 0.520 34,695,000 17,243,910 0.4970 0.286 0.280 0.286 0.266 0.292 61,865,897 0.2787 5.15%
2006-03-28 0 0.485 0.480 0.485 0.470 0.485 5,600,000 2,682,900 0.4791 0.272 0.269 0.272 0.264 0.272 9,985,561 0.2687 0.00%
2006-03-27 0 0.485 0.480 0.485 0.460 0.485 5,386,000 2,527,110 0.4692 0.272 0.269 0.272 0.258 0.272 9,603,969 0.2631 3.19%
2006-03-24 0 0.470 0.465 0.470 0.460 0.490 7,010,000 3,329,130 0.4749 0.264 0.261 0.264 0.258 0.275 12,499,782 0.2663 -4.08%
2006-03-23 0 0.490 0.480 0.490 0.480 0.490 4,832,000 2,336,620 0.4836 0.275 0.269 0.275 0.269 0.275 8,616,112 0.2712 1.03%
2006-03-22 0 0.485 0.470 0.485 0.470 0.490 7,420,000 3,538,840 0.4769 0.272 0.264 0.272 0.264 0.275 13,230,868 0.2675 0.00%
2006-03-21 0 0.485 0.475 0.485 0.480 0.500 4,912,000 2,396,090 0.4878 0.272 0.266 0.272 0.269 0.280 8,758,763 0.2736 -4.90%
2006-03-20 0 0.510 0.500 0.510 0.490 0.520 7,790,000 3,934,110 0.5050 0.286 0.280 0.286 0.275 0.292 13,890,628 0.2832 2.00%
2006-03-17 0 0.500 0.490 0.500 0.485 0.500 5,010,000 2,471,850 0.4934 0.280 0.275 0.280 0.272 0.280 8,933,510 0.2767 0.00%
2006-03-16 0 0.500 0.495 0.500 0.495 0.510 4,712,000 2,351,360 0.4990 0.280 0.278 0.280 0.278 0.286 8,402,136 0.2799 -3.85%
2006-03-15 0 0.520 0.495 0.520 0.500 0.520 5,350,000 2,700,160 0.5047 0.292 0.278 0.292 0.280 0.292 9,539,777 0.2830 4.00%
2006-03-14 0 0.500 0.495 0.500 0.490 0.520 9,263,750 4,574,013 0.4938 0.280 0.278 0.280 0.275 0.292 16,518,524 0.2769 -5.66%
2006-03-13 0 0.530 0.520 0.530 0.510 0.530 9,304,000 4,825,780 0.5187 0.297 0.292 0.297 0.286 0.297 16,590,296 0.2909 3.92%
2006-03-10 0 0.510 0.510 0.520 0.490 0.520 10,818,000 5,484,180 0.5069 0.286 0.286 0.292 0.275 0.292 19,289,963 0.2843 2.00%
2006-03-09 0 0.500 0.490 0.500 0.480 0.500 6,132,000 3,038,020 0.4954 0.280 0.275 0.280 0.269 0.280 10,934,189 0.2778 3.09%
2006-03-08 0 0.485 0.475 0.485 0.470 0.495 6,390,000 3,027,670 0.4738 0.272 0.266 0.272 0.264 0.278 11,394,238 0.2657 -2.02%
2006-03-07 0 0.495 0.485 0.495 0.485 0.530 15,544,000 7,714,200 0.4963 0.278 0.272 0.278 0.272 0.297 27,717,063 0.2783 -6.60%
2006-03-06 0 0.530 0.520 0.530 0.520 0.540 11,423,500 6,016,520 0.5267 0.297 0.292 0.297 0.292 0.303 20,369,652 0.2954 -3.64%
2006-03-03 0 0.550 0.540 0.550 0.530 0.560 25,872,000 14,210,200 0.5493 0.308 0.303 0.308 0.297 0.314 46,133,290 0.3080 3.77%
2006-03-02 0 0.530 0.530 0.540 0.500 0.550 44,236,000 23,303,100 0.5268 0.297 0.297 0.303 0.280 0.308 78,878,796 0.2954 6.00%
2006-03-01 0 0.500 0.495 0.500 0.470 0.500 12,066,000 5,818,690 0.4822 0.280 0.278 0.280 0.264 0.280 21,515,317 0.2704 5.26%
2006-02-28 0 0.475 0.470 0.475 0.470 0.485 4,990,000 2,372,450 0.4754 0.266 0.264 0.266 0.264 0.272 8,897,848 0.2666 -1.04%
2006-02-27 0 0.480 0.465 0.480 0.460 0.480 5,070,000 2,369,750 0.4674 0.269 0.261 0.269 0.258 0.269 9,040,499 0.2621 2.13%
2006-02-24 0 0.470 0.460 0.470 0.460 0.470 4,462,565 2,067,224 0.4632 0.264 0.258 0.264 0.258 0.264 7,957,359 0.2598 2.17%
2006-02-23 0 0.460 0.450 0.465 0.450 0.460 5,182,000 2,370,720 0.4575 0.258 0.252 0.261 0.252 0.258 9,240,210 0.2566 -1.08%
2006-02-22 0 0.465 0.450 0.465 0.450 0.475 6,726,000 3,088,960 0.4593 0.261 0.252 0.261 0.252 0.266 11,993,371 0.2576 -3.12%
2006-02-21 0 0.480 0.475 0.480 0.475 0.480 5,110,000 2,439,550 0.4774 0.269 0.266 0.269 0.266 0.269 9,111,824 0.2677 -2.04%
2006-02-20 0 0.490 0.475 0.490 0.480 0.490 4,960,500 2,405,150 0.4849 0.275 0.266 0.275 0.269 0.275 8,845,245 0.2719 1.03%
2006-02-17 0 0.485 0.475 0.485 0.475 0.485 6,666,000 3,178,650 0.4768 0.272 0.266 0.272 0.266 0.272 11,886,383 0.2674 0.00%
2006-02-16 0 0.485 0.475 0.485 0.470 0.485 6,682,000 3,170,940 0.4745 0.272 0.266 0.272 0.264 0.272 11,914,914 0.2661 1.04%
2006-02-15 0 0.480 0.465 0.480 0.465 0.480 4,652,000 2,193,560 0.4715 0.269 0.261 0.269 0.261 0.269 8,295,148 0.2644 2.13%
2006-02-14 0 0.470 0.465 0.470 0.460 0.470 4,568,500 2,123,155 0.4647 0.264 0.261 0.264 0.258 0.264 8,146,256 0.2606 2.17%
2006-02-13 0 0.460 0.460 0.465 0.455 0.465 5,156,000 2,362,600 0.4582 0.258 0.258 0.261 0.255 0.261 9,193,848 0.2570 -1.08%
2006-02-10 0 0.465 0.460 0.465 0.460 0.465 6,374,000 2,937,590 0.4609 0.261 0.258 0.261 0.258 0.261 11,365,708 0.2585 -2.11%
2006-02-09 0 0.475 0.460 0.475 0.460 0.475 5,103,000 2,379,855 0.4664 0.266 0.258 0.266 0.258 0.266 9,099,342 0.2615 2.15%
2006-02-08 0 0.465 0.460 0.465 0.455 0.470 5,642,000 2,593,390 0.4597 0.261 0.258 0.261 0.255 0.264 10,060,452 0.2578 -3.12%
2006-02-07 0 0.480 0.465 0.480 0.470 0.485 6,845,000 3,243,770 0.4739 0.269 0.261 0.269 0.264 0.272 12,205,565 0.2658 0.00%
2006-02-06 0 0.480 0.465 0.480 0.460 0.480 7,696,000 3,622,820 0.4707 0.269 0.261 0.269 0.258 0.269 13,723,013 0.2640 2.13%
2006-02-03 0 0.470 0.460 0.470 0.450 0.470 5,952,000 2,733,400 0.4592 0.264 0.258 0.264 0.252 0.264 10,613,224 0.2575 -2.08%
2006-02-02 0 0.480 0.470 0.480 0.465 0.480 6,716,000 3,171,060 0.4722 0.269 0.264 0.269 0.261 0.269 11,975,540 0.2648 -1.03%
2006-02-01 0 0.485 0.480 0.485 0.480 0.490 7,196,000 3,464,750 0.4815 0.272 0.269 0.272 0.269 0.275 12,831,445 0.2700 -1.02%
2006-01-27 0 0.490 0.480 0.490 0.470 0.490 12,608,000 6,069,460 0.4814 0.275 0.269 0.275 0.264 0.275 22,481,776 0.2700 5.38%
2006-01-26 0 0.465 0.460 0.470 0.465 0.480 8,952,000 4,195,770 0.4687 0.261 0.258 0.264 0.261 0.269 15,962,632 0.2628 -2.11%
2006-01-25 0 0.475 0.470 0.475 0.440 0.480 12,112,000 5,661,310 0.4674 0.266 0.264 0.266 0.247 0.269 21,597,341 0.2621 4.40%
2006-01-24 0 0.455 0.435 0.455 0.440 0.455 6,960,000 3,103,770 0.4459 0.255 0.244 0.255 0.247 0.255 12,410,625 0.2501 3.41%
2006-01-23 0 0.440 0.425 0.440 0.425 0.440 4,630,000 1,997,850 0.4315 0.247 0.238 0.247 0.238 0.247 8,255,919 0.2420 0.00%
2006-01-20 0 0.440 0.430 0.440 0.430 0.445 4,548,000 1,994,900 0.4386 0.247 0.241 0.247 0.241 0.250 8,109,702 0.2460 -2.22%
2006-01-19 0 0.450 0.440 0.450 0.445 0.460 5,162,000 2,338,100 0.4529 0.252 0.247 0.252 0.250 0.258 9,204,547 0.2540 0.00%
2006-01-18 0 0.450 0.445 0.450 0.445 0.470 5,542,000 2,519,650 0.4546 0.252 0.250 0.252 0.250 0.264 9,882,139 0.2550 -8.16%
2006-01-17 0 0.490 0.460 0.490 0.465 0.495 8,210,000 3,914,500 0.4768 0.275 0.258 0.275 0.261 0.278 14,639,545 0.2674 -2.00%
2006-01-16 0 0.500 0.485 0.500 0.475 0.500 7,944,000 3,904,140 0.4915 0.280 0.272 0.280 0.266 0.280 14,165,231 0.2756 0.00%
2006-01-13 0 0.500 0.500 0.510 0.460 0.510 10,115,008 4,933,819 0.4878 0.280 0.280 0.286 0.258 0.286 18,036,433 0.2735 8.70%
2006-01-12 0 0.460 0.455 0.460 0.445 0.470 7,420,000 3,414,800 0.4602 0.258 0.255 0.258 0.250 0.264 13,230,868 0.2581 2.22%
2006-01-11 0 0.450 0.440 0.450 0.440 0.455 5,220,000 2,334,800 0.4473 0.252 0.247 0.252 0.247 0.255 9,307,969 0.2508 -2.17%
2006-01-10 0 0.460 0.450 0.460 0.450 0.460 5,230,000 2,370,950 0.4533 0.258 0.252 0.258 0.252 0.258 9,325,800 0.2542 -1.08%
2006-01-09 0 0.465 0.460 0.470 0.450 0.470 9,454,000 4,358,310 0.4610 0.261 0.258 0.264 0.252 0.264 16,857,766 0.2585 3.33%
2006-01-06 0 0.450 0.445 0.455 0.445 0.455 7,676,000 3,442,750 0.4485 0.252 0.250 0.255 0.250 0.255 13,687,351 0.2515 -2.17%
2006-01-05 0 0.460 0.450 0.460 0.430 0.460 12,704,000 5,625,190 0.4428 0.258 0.252 0.258 0.241 0.258 22,652,957 0.2483 4.55%
2006-01-04 0 0.440 0.435 0.440 0.420 0.445 10,554,198 4,604,395 0.4363 0.247 0.244 0.247 0.236 0.250 18,819,568 0.2447 2.33%
2006-01-03 0 0.430 0.420 0.430 0.420 0.430 4,900,000 2,085,750 0.4257 0.241 0.236 0.241 0.236 0.241 8,737,365 0.2387 1.18%
2005-12-30 0 0.425 0.415 0.425 0.415 0.425 6,700,000 2,804,700 0.4186 0.238 0.233 0.238 0.233 0.238 11,947,010 0.2348 -1.16%
2005-12-29 0 0.430 0.420 0.430 0.420 0.430 4,976,000 2,108,620 0.4238 0.241 0.236 0.241 0.236 0.241 8,872,884 0.2376 -1.15%
2005-12-28 0 0.435 0.425 0.435 0.415 0.435 5,200,000 2,224,000 0.4277 0.244 0.238 0.244 0.233 0.244 9,272,306 0.2399 0.00%
2005-12-23 0 0.435 0.410 0.435 0.400 0.435 4,208,000 1,732,760 0.4118 0.244 0.230 0.244 0.224 0.244 7,503,436 0.2309 6.10%
2005-12-22 0 0.410 0.405 0.415 0.410 0.420 5,648,000 2,348,370 0.4158 0.230 0.227 0.233 0.230 0.236 10,071,151 0.2332 -2.38%
2005-12-21 0 0.420 0.410 0.425 0.410 0.430 5,853,721 2,456,250 0.4196 0.236 0.230 0.238 0.230 0.241 10,437,980 0.2353 -1.18%
2005-12-20 0 0.425 0.410 0.425 0.410 0.440 6,053,000 2,549,780 0.4212 0.238 0.230 0.238 0.230 0.247 10,793,321 0.2362 -3.41%
2005-12-19 0 0.440 0.430 0.440 0.425 0.440 6,106,000 2,628,740 0.4305 0.247 0.241 0.247 0.238 0.247 10,887,827 0.2414 1.15%
2005-12-16 0 0.435 0.425 0.435 0.430 0.435 6,988,000 3,010,340 0.4308 0.244 0.238 0.244 0.241 0.244 12,460,553 0.2416 1.16%
2005-12-15 0 0.430 0.425 0.435 0.420 0.435 7,153,000 3,058,090 0.4275 0.241 0.238 0.244 0.236 0.244 12,754,770 0.2398 2.38%
2005-12-14 0 0.420 0.405 0.415 0.395 0.420 7,962,000 3,196,530 0.4015 0.236 0.227 0.233 0.222 0.236 14,197,327 0.2252 3.70%
2005-12-13 0 0.405 0.390 0.405 0.390 0.405 6,010,000 2,370,900 0.3945 0.227 0.219 0.227 0.219 0.227 10,716,646 0.2212 2.53%
2005-12-12 0 0.395 0.390 0.395 0.390 0.395 6,080,000 2,383,700 0.3921 0.222 0.219 0.222 0.219 0.222 10,841,466 0.2199 0.00%
2005-12-09 0 0.395 0.390 0.395 0.380 0.395 5,870,000 2,287,360 0.3897 0.222 0.219 0.222 0.213 0.222 10,467,007 0.2185 0.00%
2005-12-08 0 0.395 0.385 0.395 0.380 0.395 5,690,140 2,208,902 0.3882 0.222 0.216 0.222 0.213 0.222 10,146,292 0.2177 0.00%
2005-12-07 0 0.395 0.390 0.395 0.380 0.400 6,460,500 2,515,940 0.3894 0.222 0.219 0.222 0.213 0.224 11,519,949 0.2184 -2.47%
2005-12-06 0 0.405 0.400 0.405 0.395 0.405 6,200,000 2,475,550 0.3993 0.227 0.224 0.227 0.222 0.227 11,055,442 0.2239 0.00%
2005-12-05 0 0.405 0.400 0.405 0.390 0.405 6,080,000 2,437,650 0.4009 0.227 0.224 0.227 0.219 0.227 10,841,466 0.2248 0.00%
2005-12-02 0 0.405 0.400 0.410 0.390 0.410 6,032,000 2,406,620 0.3990 0.227 0.224 0.230 0.219 0.230 10,755,875 0.2237 2.53%
2005-12-01 0 0.395 0.385 0.395 0.375 0.395 6,736,000 2,604,340 0.3866 0.222 0.216 0.222 0.210 0.222 12,011,203 0.2168 0.00%
2005-11-30 0 0.395 0.385 0.395 0.385 0.395 5,910,000 2,308,900 0.3907 0.222 0.216 0.222 0.216 0.222 10,538,333 0.2191 0.00%
2005-11-29 0 0.395 0.385 0.395 0.385 0.395 6,055,000 2,360,705 0.3899 0.222 0.216 0.222 0.216 0.222 10,796,887 0.2186 -2.47%
2005-11-28 0 0.405 0.390 0.405 0.390 0.405 7,109,000 2,816,900 0.3962 0.227 0.219 0.227 0.219 0.227 12,676,313 0.2222 -1.22%
2005-11-25 0 0.410 0.395 0.400 0.390 0.410 6,542,000 2,605,500 0.3983 0.230 0.222 0.224 0.219 0.230 11,665,274 0.2234 2.50%
2005-11-24 0 0.400 0.390 0.400 0.375 0.400 6,664,000 2,575,150 0.3864 0.224 0.219 0.224 0.210 0.224 11,882,817 0.2167 5.26%
2005-11-23 0 0.380 0.370 0.380 0.370 0.380 6,280,000 2,347,770 0.3738 0.213 0.207 0.213 0.207 0.213 11,198,093 0.2097 1.33%
2005-11-22 0 0.375 0.375 0.380 0.375 0.380 5,262,000 1,983,220 0.3769 0.210 0.210 0.213 0.210 0.213 9,382,861 0.2114 -3.85%
2005-11-21 0 0.390 0.375 0.390 0.370 0.400 9,482,000 3,646,020 0.3845 0.219 0.210 0.219 0.207 0.224 16,907,694 0.2156 -4.88%
2005-11-18 0 0.410 0.400 0.415 0.400 0.415 7,062,000 2,871,880 0.4067 0.230 0.224 0.233 0.224 0.233 12,592,505 0.2281 0.00%
2005-11-17 0 0.410 0.400 0.410 0.400 0.410 7,010,000 2,830,750 0.4038 0.230 0.224 0.230 0.224 0.230 12,499,782 0.2265 -1.20%
2005-11-16 0 0.415 0.410 0.415 0.410 0.420 6,795,000 2,821,250 0.4152 0.233 0.230 0.233 0.230 0.236 12,116,408 0.2328 0.00%
2005-11-15 0 0.415 0.410 0.415 0.400 0.415 6,688,000 2,723,810 0.4073 0.233 0.230 0.233 0.224 0.233 11,925,612 0.2284 1.22%
2005-11-14 0 0.410 0.405 0.410 0.405 0.415 7,436,000 3,035,230 0.4082 0.230 0.227 0.230 0.227 0.233 13,259,398 0.2289 -1.20%
2005-11-11 0 0.415 0.405 0.415 0.400 0.420 8,056,000 3,290,800 0.4085 0.233 0.227 0.233 0.224 0.236 14,364,942 0.2291 -2.35%
2005-11-10 0 0.425 0.420 0.430 0.410 0.430 10,476,500 4,413,820 0.4213 0.238 0.236 0.241 0.230 0.241 18,681,022 0.2363 -2.30%
2005-11-09 0 0.435 0.430 0.435 0.420 0.440 9,574,000 4,101,250 0.4284 0.244 0.241 0.244 0.236 0.247 17,071,742 0.2402 3.57%
2005-11-08 0 0.420 0.420 0.425 0.420 0.445 9,904,000 4,262,950 0.4304 0.236 0.236 0.238 0.236 0.250 17,660,177 0.2414 -3.45%
2005-11-07 0 0.435 0.420 0.435 0.415 0.435 7,482,000 3,184,770 0.4257 0.244 0.236 0.244 0.233 0.244 13,341,422 0.2387 -1.14%
2005-11-04 0 0.440 0.430 0.440 0.430 0.455 7,201,000 3,161,420 0.4390 0.247 0.241 0.247 0.241 0.255 12,840,361 0.2462 -4.35%
2005-11-03 0 0.460 0.450 0.460 0.450 0.470 8,054,000 3,677,730 0.4566 0.258 0.252 0.258 0.252 0.264 14,361,376 0.2561 -2.13%
2005-11-02 0 0.470 0.465 0.470 0.455 0.475 9,529,000 4,477,680 0.4699 0.264 0.261 0.264 0.255 0.266 16,991,501 0.2635 0.00%
2005-11-01 0 0.470 0.465 0.470 0.460 0.475 13,302,000 6,267,630 0.4712 0.264 0.261 0.264 0.258 0.266 23,719,273 0.2642 1.08%
2005-10-31 0 0.465 0.460 0.465 0.450 0.470 13,026,000 6,018,420 0.4620 0.261 0.258 0.261 0.252 0.264 23,227,127 0.2591 3.33%
2005-10-28 0 0.450 0.445 0.450 0.425 0.450 6,829,500 3,009,672 0.4407 0.252 0.250 0.252 0.238 0.252 12,177,926 0.2471 5.88%
2005-10-27 0 0.425 0.435 0.440 0.395 0.445 8,840,000 3,657,850 0.4138 0.238 0.244 0.247 0.222 0.250 15,762,921 0.2321 -5.56%
2005-10-26 0 0.450 0.445 0.450 0.415 0.490 8,798,000 3,973,280 0.4516 0.252 0.250 0.252 0.233 0.275 15,688,029 0.2533 -9.09%
2005-10-25 0 0.495 0.490 0.495 0.490 0.520 6,402,000 3,159,290 0.4935 0.278 0.275 0.278 0.275 0.292 11,415,635 0.2768 -2.94%
2005-10-24 0 0.510 0.500 0.510 0.495 0.520 8,940,000 4,476,100 0.5007 0.286 0.280 0.286 0.278 0.292 15,941,234 0.2808 0.00%
2005-10-21 0 0.510 0.500 0.510 0.500 0.530 9,172,000 4,696,920 0.5121 0.286 0.280 0.286 0.280 0.297 16,354,922 0.2872 -3.77%
2005-10-20 0 0.530 0.520 0.540 0.500 0.540 9,428,000 5,028,200 0.5333 0.297 0.292 0.303 0.280 0.303 16,811,404 0.2991 3.92%
2005-10-19 0 0.510 0.500 0.510 0.495 0.510 9,168,000 4,585,000 0.5001 0.286 0.280 0.286 0.278 0.286 16,347,789 0.2805 -1.92%
2005-10-18 0 0.520 0.510 0.520 0.495 0.520 9,538,000 4,831,070 0.5065 0.292 0.286 0.292 0.278 0.292 17,007,549 0.2841 -1.89%
2005-10-17 0 0.530 0.510 0.530 0.500 0.530 9,664,000 4,989,060 0.5163 0.297 0.286 0.297 0.280 0.297 17,232,225 0.2895 1.92%
2005-10-14 0 0.520 0.510 0.520 0.495 0.540 10,532,000 5,364,910 0.5094 0.292 0.286 0.292 0.278 0.303 18,779,986 0.2857 -5.45%
2005-10-13 0 0.550 0.530 0.550 0.530 0.550 10,069,000 5,460,630 0.5423 0.308 0.297 0.308 0.297 0.308 17,954,395 0.3041 1.85%
2005-10-12 0 0.540 0.530 0.540 0.540 0.570 17,326,000 9,523,840 0.5497 0.303 0.297 0.303 0.303 0.320 30,894,611 0.3083 0.00%
2005-10-10 0 0.540 0.530 0.540 0.520 0.550 14,628,000 7,838,980 0.5359 0.303 0.297 0.303 0.292 0.308 26,083,711 0.3005 0.00%
2005-10-07 0 0.540 0.530 0.540 0.530 0.540 18,370,000 9,782,220 0.5325 0.303 0.297 0.303 0.297 0.303 32,756,205 0.2986 0.00%
2005-10-06 0 0.540 0.530 0.540 0.520 0.550 21,072,000 11,185,520 0.5308 0.303 0.297 0.303 0.292 0.308 37,574,238 0.2977 -3.57%
2005-10-05 0 0.560 0.550 0.560 0.550 0.580 28,678,000 16,269,340 0.5673 0.314 0.308 0.314 0.308 0.325 51,136,769 0.3182 -3.45%
2005-10-04 0 0.580 0.580 0.590 0.580 0.600 21,324,000 12,553,040 0.5887 0.325 0.325 0.331 0.325 0.336 38,023,588 0.3301 -4.92%
2005-10-03 0 0.610 0.600 0.610 0.590 0.610 23,809,000 14,205,390 0.5966 0.342 0.336 0.342 0.331 0.342 42,454,681 0.3346 0.00%
2005-09-30 0 0.610 0.600 0.610 0.590 0.610 36,673,000 22,108,320 0.6029 0.342 0.336 0.342 0.331 0.342 65,392,940 0.3381 1.67%
2005-09-29 0 0.600 0.590 0.600 0.560 0.610 40,610,000 23,787,080 0.5857 0.336 0.331 0.336 0.314 0.342 72,413,145 0.3285 3.45%
2005-09-28 0 0.580 0.570 0.580 0.560 0.600 41,624,000 24,071,400 0.5783 0.325 0.320 0.325 0.314 0.336 74,221,245 0.3243 0.00%
2005-09-27 0 0.580 0.560 0.580 0.570 0.630 49,748,000 29,508,900 0.5932 0.325 0.314 0.325 0.320 0.353 88,707,441 0.3327 -4.92%
2005-09-26 0 0.610 0.600 0.610 0.590 0.640 52,281,000 32,345,080 0.6187 0.342 0.336 0.342 0.331 0.359 93,224,124 0.3470 1.67%
2005-09-23 0 0.600 0.590 0.600 0.540 0.610 56,300,944 32,733,783 0.5814 0.336 0.331 0.336 0.303 0.342 100,392,230 0.3261 9.09%
2005-09-22 0 0.550 0.540 0.550 0.530 0.550 29,456,000 15,944,060 0.5413 0.308 0.303 0.308 0.297 0.308 52,524,049 0.3036 1.85%
2005-09-21 0 0.540 0.540 0.550 0.510 0.550 32,466,000 17,298,220 0.5328 0.303 0.303 0.308 0.286 0.308 57,891,287 0.2988 0.00%
2005-09-20 0 0.540 0.530 0.540 0.520 0.570 28,646,000 15,483,320 0.5405 0.303 0.297 0.303 0.292 0.320 51,079,709 0.3031 -5.26%
2005-09-16 0 0.570 0.560 0.570 0.540 0.580 32,572,000 18,295,100 0.5617 0.320 0.314 0.320 0.303 0.325 58,080,300 0.3150 1.79%
2005-09-15 0 0.560 0.550 0.560 0.550 0.600 33,184,000 18,743,120 0.5648 0.314 0.308 0.314 0.308 0.336 59,171,579 0.3168 -5.08%
2005-09-14 0 0.590 0.570 0.590 0.530 0.590 35,192,000 19,818,740 0.5632 0.331 0.320 0.331 0.297 0.331 62,752,116 0.3158 5.36%
2005-09-13 0 0.560 0.550 0.560 0.490 0.570 34,573,000 18,408,180 0.5324 0.314 0.308 0.314 0.275 0.320 61,648,355 0.2986 3.70%
2005-09-12 0 0.540 0.530 0.540 0.530 0.560 30,888,000 16,726,160 0.5415 0.303 0.297 0.303 0.297 0.314 55,077,499 0.3037 1.89%
2005-09-09 0 0.530 0.520 0.530 0.510 0.550 28,248,000 14,812,400 0.5244 0.297 0.292 0.297 0.286 0.308 50,370,020 0.2941 -3.64%
2005-09-08 0 0.550 0.540 0.550 0.530 0.590 27,686,000 15,549,320 0.5616 0.308 0.303 0.308 0.297 0.331 49,367,898 0.3150 -1.79%
2005-09-07 0 0.560 0.550 0.570 0.550 0.590 33,646,000 19,032,520 0.5657 0.314 0.308 0.320 0.308 0.331 59,995,388 0.3172 -6.67%
2005-09-06 0 0.600 0.590 0.600 0.550 0.620 30,968,000 18,169,720 0.5867 0.336 0.331 0.336 0.308 0.348 55,220,150 0.3290 0.00%
2005-09-05 0 0.600 0.590 0.600 0.485 0.600 53,250,000 29,509,790 0.5542 0.336 0.331 0.336 0.272 0.336 94,951,982 0.3108 23.71%
2005-09-02 0 0.485 0.475 0.485 0.470 0.485 8,744,000 4,175,370 0.4775 0.272 0.266 0.272 0.264 0.272 15,591,740 0.2678 3.19%
2005-09-01 0 0.470 0.465 0.470 0.450 0.470 6,512,000 3,007,730 0.4619 0.264 0.261 0.264 0.252 0.264 11,611,780 0.2590 2.17%
2005-08-31 0 0.460 0.455 0.460 0.455 0.460 3,290,000 1,508,300 0.4584 0.258 0.255 0.258 0.255 0.258 5,866,517 0.2571 1.10%
2005-08-30 0 0.455 0.455 0.465 0.450 0.465 5,170,000 2,352,250 0.4550 0.255 0.255 0.261 0.252 0.261 9,218,812 0.2552 0.00%
2005-08-29 0 0.455 0.450 0.455 0.445 0.460 3,356,000 1,514,230 0.4512 0.255 0.252 0.255 0.250 0.258 5,984,204 0.2530 0.00%
2005-08-26 0 0.455 0.450 0.460 0.435 0.460 4,272,000 1,915,950 0.4485 0.255 0.252 0.258 0.244 0.258 7,617,556 0.2515 4.60%
2005-08-25 0 0.435 0.435 0.445 0.425 0.450 8,758,000 3,839,780 0.4384 0.244 0.244 0.250 0.238 0.252 15,616,703 0.2459 0.00%
2005-08-24 0 0.435 0.420 0.435 0.425 0.440 4,870,000 2,091,130 0.4294 0.244 0.236 0.244 0.238 0.247 8,683,871 0.2408 -1.14%
2005-08-23 0 0.440 0.425 0.445 0.425 0.440 8,812,000 3,770,830 0.4279 0.247 0.238 0.250 0.238 0.247 15,712,993 0.2400 1.15%
2005-08-22 0 0.435 0.425 0.440 0.420 0.455 6,004,000 2,576,650 0.4292 0.244 0.238 0.247 0.236 0.255 10,705,947 0.2407 0.00%
2005-08-19 0 0.435 0.425 0.445 0.425 0.450 4,866,000 2,117,230 0.4351 0.244 0.238 0.250 0.238 0.252 8,676,739 0.2440 -2.25%
2005-08-18 0 0.445 0.435 0.445 0.435 0.455 9,366,000 4,124,400 0.4404 0.250 0.244 0.250 0.244 0.255 16,700,850 0.2470 -2.20%
2005-08-17 0 0.455 0.455 0.460 0.450 0.465 11,370,000 5,178,470 0.4555 0.255 0.255 0.258 0.252 0.261 20,274,254 0.2554 0.00%
2005-08-16 0 0.455 0.455 0.460 0.450 0.470 20,918,000 9,534,210 0.4558 0.255 0.255 0.258 0.252 0.264 37,299,635 0.2556 -2.15%
2005-08-15 0 0.465 0.465 0.470 0.465 0.470 3,404,000 1,596,540 0.4690 0.261 0.261 0.264 0.261 0.264 6,069,794 0.2630 0.00%
2005-08-12 0 0.465 0.460 0.465 0.455 0.475 11,236,000 5,189,580 0.4619 0.261 0.258 0.261 0.255 0.266 20,035,314 0.2590 0.00%
2005-08-11 0 0.465 0.455 0.465 0.455 0.470 13,790,000 6,379,100 0.4626 0.261 0.255 0.261 0.255 0.264 24,589,443 0.2594 2.20%
2005-08-10 0 0.455 0.450 0.455 0.445 0.460 4,408,000 1,992,250 0.4520 0.255 0.252 0.255 0.250 0.258 7,860,063 0.2535 -1.09%
2005-08-09 0 0.460 0.455 0.465 0.450 0.470 7,477,000 3,422,415 0.4577 0.258 0.255 0.261 0.252 0.264 13,332,506 0.2567 2.22%
2005-08-08 0 0.450 0.445 0.455 0.445 0.455 5,853,625 2,624,221 0.4483 0.252 0.250 0.255 0.250 0.255 10,437,808 0.2514 0.00%
2005-08-05 0 0.450 0.445 0.450 0.445 0.460 5,168,000 2,327,070 0.4503 0.252 0.250 0.252 0.250 0.258 9,215,246 0.2525 -1.10%
2005-08-04 0 0.455 0.450 0.460 0.440 0.460 12,992,000 5,819,890 0.4480 0.255 0.252 0.258 0.247 0.258 23,166,501 0.2512 3.41%
2005-08-03 0 0.440 0.440 0.445 0.435 0.445 5,606,000 2,466,760 0.4400 0.247 0.247 0.250 0.244 0.250 9,996,259 0.2468 1.15%
2005-08-02 0 0.435 0.435 0.440 0.430 0.450 3,293,000 1,424,130 0.4325 0.244 0.244 0.247 0.241 0.252 5,871,866 0.2425 -3.33%
2005-08-01 0 0.450 0.440 0.450 0.425 0.450 5,708,000 2,469,100 0.4326 0.252 0.247 0.252 0.238 0.252 10,178,139 0.2426 7.14%
2005-07-29 0 0.420 0.420 0.425 0.415 0.430 11,118,000 4,674,750 0.4205 0.236 0.236 0.238 0.233 0.241 19,824,904 0.2358 -3.45%
2005-07-28 0 0.435 0.430 0.435 0.425 0.440 7,353,250 3,153,823 0.4289 0.244 0.241 0.244 0.238 0.247 13,111,843 0.2405 0.00%
2005-07-27 0 0.435 0.430 0.435 0.420 0.440 12,120,000 5,197,660 0.4288 0.244 0.241 0.244 0.236 0.247 21,611,606 0.2405 2.35%
2005-07-26 0 0.425 0.420 0.425 0.420 0.430 6,400,000 2,694,170 0.4210 0.238 0.236 0.238 0.236 0.241 11,412,069 0.2361 -1.16%
2005-07-25 0 0.430 0.425 0.435 0.415 0.435 11,298,000 4,821,920 0.4268 0.241 0.238 0.244 0.233 0.244 20,145,868 0.2394 0.00%
2005-07-22 0 0.430 0.430 0.435 0.395 0.435 21,274,000 9,029,760 0.4245 0.241 0.241 0.244 0.222 0.244 37,934,431 0.2380 6.17%
2005-07-21 0 0.405 0.405 0.410 0.400 0.410 4,162,000 1,689,790 0.4060 0.227 0.227 0.230 0.224 0.230 7,421,411 0.2277 0.00%
2005-07-20 0 0.405 0.400 0.410 0.400 0.410 2,584,000 1,042,990 0.4036 0.227 0.224 0.230 0.224 0.230 4,607,623 0.2264 0.00%
2005-07-19 0 0.405 0.400 0.405 0.390 0.405 3,150,000 1,250,580 0.3970 0.227 0.224 0.227 0.219 0.227 5,616,878 0.2226 2.53%
2005-07-18 0 0.395 0.400 0.405 0.390 0.410 2,667,000 1,066,215 0.3998 0.222 0.224 0.227 0.219 0.230 4,755,623 0.2242 -2.47%
2005-07-15 0 0.405 0.405 0.415 0.395 0.415 5,168,100 2,093,468 0.4051 0.227 0.227 0.233 0.222 0.233 9,215,424 0.2272 2.53%
2005-07-14 0 0.395 0.395 0.400 0.390 0.405 3,494,000 1,397,540 0.4000 0.222 0.222 0.224 0.219 0.227 6,230,277 0.2243 -1.25%
2005-07-13 0 0.400 0.395 0.400 0.395 0.405 6,602,000 2,649,030 0.4012 0.224 0.222 0.224 0.222 0.227 11,772,263 0.2250 1.27%
2005-07-12 0 0.395 0.395 0.400 0.385 0.415 11,301,500 4,584,400 0.4056 0.222 0.222 0.224 0.216 0.233 20,152,109 0.2275 -2.47%
2005-07-11 0 0.405 0.405 0.410 0.365 0.420 25,414,500 10,199,895 0.4013 0.227 0.227 0.230 0.205 0.236 45,317,505 0.2251 9.46%
2005-07-08 0 0.370 0.370 0.375 0.370 0.375 861,000 318,565 0.3700 0.207 0.207 0.210 0.207 0.210 1,535,280 0.2075 -2.63%
2005-07-07 0 0.380 0.375 0.380 0.370 0.380 9,378,000 3,534,970 0.3769 0.213 0.210 0.213 0.207 0.213 16,722,248 0.2114 0.00%
2005-07-06 0 0.380 0.375 0.380 0.360 0.380 5,060,000 1,920,650 0.3796 0.213 0.210 0.213 0.202 0.213 9,022,667 0.2129 0.00%
2005-07-05 0 0.380 0.380 0.385 0.360 0.390 12,178,000 4,644,310 0.3814 0.213 0.213 0.216 0.202 0.219 21,715,028 0.2139 5.56%
2005-07-04 0 0.360 0.360 0.370 0.360 0.365 2,203,000 804,025 0.3650 0.202 0.202 0.207 0.202 0.205 3,928,248 0.2047 -2.70%
2005-06-30 0 0.370 0.365 0.370 0.360 0.370 1,662,000 611,430 0.3679 0.207 0.205 0.207 0.202 0.207 2,963,572 0.2063 0.00%
2005-06-29 0 0.370 0.365 0.375 0.360 0.370 6,176,000 2,247,730 0.3639 0.207 0.205 0.210 0.202 0.207 11,012,647 0.2041 2.78%
2005-06-28 0 0.360 0.355 0.365 0.345 0.360 1,466,000 525,730 0.3586 0.202 0.199 0.205 0.193 0.202 2,614,077 0.2011 2.86%
2005-06-27 0 0.350 0.350 0.360 0.350 0.360 439,000 155,110 0.3533 0.196 0.196 0.202 0.196 0.202 782,797 0.1981 -2.78%
2005-06-24 0 0.360 0.345 0.360 0.350 0.360 584,000 208,140 0.3564 0.202 0.193 0.202 0.196 0.202 1,041,351 0.1999 2.86%
2005-06-23 0 0.350 0.350 0.360 0.340 0.365 704,000 253,650 0.3603 0.196 0.196 0.202 0.191 0.205 1,255,328 0.2021 -4.11%
2005-06-22 0 0.365 0.350 0.365 0.350 0.365 3,830,000 1,371,550 0.3581 0.205 0.196 0.205 0.196 0.205 6,829,410 0.2008 1.39%
2005-06-21 0 0.360 0.360 0.365 0.330 0.370 4,648,000 1,673,230 0.3600 0.202 0.202 0.205 0.185 0.207 8,288,015 0.2019 2.86%
2005-06-20 0 0.350 0.350 0.355 0.350 0.360 3,440,000 1,206,640 0.3508 0.196 0.196 0.199 0.196 0.202 6,133,987 0.1967 0.00%
2005-06-17 0 0.350 0.345 0.350 0.340 0.350 826,000 287,950 0.3486 0.196 0.193 0.196 0.191 0.196 1,472,870 0.1955 2.94%
2005-06-16 0 0.340 0.340 0.350 0.340 0.350 732,000 251,300 0.3433 0.191 0.191 0.196 0.191 0.196 1,305,255 0.1925 -1.45%
2005-06-15 0 0.345 0.345 0.350 0.345 0.350 900,000 314,500 0.3494 0.193 0.193 0.196 0.193 0.196 1,604,822 0.1960 -1.43%
2005-06-14 0 0.350 0.345 0.350 0.340 0.350 1,496,000 513,040 0.3429 0.196 0.193 0.196 0.191 0.196 2,667,571 0.1923 2.94%
2005-06-13 0 0.340 0.340 0.345 0.340 0.340 1,442,000 490,280 0.3400 0.191 0.191 0.193 0.191 0.191 2,571,282 0.1907 -2.86%
2005-06-10 0 0.350 0.340 0.350 0.335 0.350 1,984,000 677,800 0.3416 0.196 0.191 0.196 0.188 0.196 3,537,741 0.1916 6.06%
2005-06-09 0 0.330 0.330 0.340 0.330 0.335 292,000 97,400 0.3336 0.185 0.185 0.191 0.185 0.188 520,676 0.1871 0.00%
2005-06-08 0 0.330 0.330 0.335 0.330 0.330 30,000 9,900 0.3300 0.185 0.185 0.188 0.185 0.185 53,494 0.1851 0.00%
2005-06-07 0 0.330 0.330 0.335 0.320 0.340 3,272,000 1,083,770 0.3312 0.185 0.185 0.188 0.179 0.191 5,834,420 0.1858 6.45%
2005-06-06 0 0.310 0.310 0.320 0.310 0.310 10,000 3,100 0.3100 0.174 0.174 0.179 0.174 0.174 17,831 0.1739 -4.62%
2005-06-03 0 0.325 0.315 0.325 0.310 0.325 158,000 49,030 0.3103 0.182 0.177 0.182 0.174 0.182 281,735 0.1740 -1.52%
2005-06-02 0 0.330 0.310 0.330 0.315 0.330 158,000 49,990 0.3164 0.185 0.174 0.185 0.177 0.185 281,735 0.1774 0.00%
2005-06-01 0 0.330 0.320 0.330 0.315 0.330 1,697,000 551,730 0.3251 0.185 0.179 0.185 0.177 0.185 3,025,981 0.1823 3.13%
2005-05-31 0 0.320 0.320 0.340 0.310 0.340 2,594,000 853,290 0.3289 0.179 0.179 0.191 0.174 0.191 4,625,454 0.1845 -3.03%
2005-05-30 0 0.330 0.330 0.335 0.300 0.330 3,264,000 1,034,370 0.3169 0.185 0.185 0.188 0.168 0.185 5,820,155 0.1777 8.20%
2005-05-27 0 0.305 0.295 0.305 0.300 0.325 3,522,000 1,100,240 0.3124 0.171 0.165 0.171 0.168 0.182 6,280,204 0.1752 -7.58%
2005-05-26 0 0.330 0.320 0.330 0.325 0.330 502,000 163,160 0.3250 0.185 0.179 0.185 0.182 0.185 895,134 0.1823 0.00%
2005-05-25 0 0.330 0.325 0.330 0.325 0.335 1,424,000 468,390 0.3289 0.185 0.182 0.185 0.182 0.188 2,539,185 0.1845 -1.49%
2005-05-24 0 0.335 0.330 0.340 0.325 0.335 1,206,000 401,860 0.3332 0.188 0.185 0.191 0.182 0.188 2,150,462 0.1869 0.00%
2005-05-23 0 0.335 0.330 0.335 0.330 0.335 1,318,000 435,810 0.3307 0.188 0.185 0.188 0.185 0.188 2,350,173 0.1854 1.52%
2005-05-20 0 0.330 0.330 0.340 0.330 0.330 500,000 165,000 0.3300 0.185 0.185 0.191 0.185 0.185 891,568 0.1851 -2.94%
2005-05-19 0 0.340 0.330 0.340 0.325 0.340 1,600,000 532,740 0.3330 0.191 0.185 0.191 0.182 0.191 2,853,017 0.1867 -1.45%
2005-05-18 0 0.345 0.325 0.345 0.330 0.345 914,000 303,120 0.3316 0.193 0.182 0.193 0.185 0.193 1,629,786 0.1860 -4.17%
2005-05-17 0 0.360 0.330 0.360 0.325 0.360 1,002,000 338,970 0.3383 0.202 0.185 0.202 0.182 0.202 1,786,702 0.1897 4.35%
2005-05-13 0 0.345 0.345 0.360 0.345 0.360 388,000 138,120 0.3560 0.193 0.193 0.202 0.193 0.202 691,857 0.1996 -4.17%
2005-05-12 0 0.360 0.350 0.360 0.360 0.360 200,000 72,000 0.3600 0.202 0.196 0.202 0.202 0.202 356,627 0.2019 0.00%
2005-05-11 0 0.360 0.355 0.360 0.350 0.365 1,865,000 663,850 0.3560 0.202 0.199 0.202 0.196 0.205 3,325,548 0.1996 -2.70%
2005-05-10 0 0.370 0.365 0.370 0.360 0.385 1,642,000 607,520 0.3700 0.207 0.205 0.207 0.202 0.216 2,927,909 0.2075 -1.33%
2005-05-09 0 0.375 0.360 0.375 0.345 0.380 3,684,000 1,341,790 0.3642 0.210 0.202 0.210 0.193 0.213 6,569,072 0.2043 0.00%
2005-05-06 0 0.375 0.370 0.375 0.375 0.375 850,000 318,750 0.3750 0.210 0.207 0.210 0.210 0.210 1,515,665 0.2103 -1.32%
2005-05-05 0 0.380 0.370 0.380 0.370 0.380 2,200,000 830,000 0.3773 0.213 0.207 0.213 0.207 0.213 3,922,899 0.2116 0.00%
2005-05-04 0 0.380 0.380 0.390 0.375 0.385 2,640,000 1,002,750 0.3798 0.213 0.213 0.219 0.210 0.216 4,707,479 0.2130 -1.30%
2005-05-03 0 0.385 0.385 0.390 0.380 0.390 2,294,000 883,030 0.3849 0.216 0.216 0.219 0.213 0.219 4,090,514 0.2159 -2.53%
2005-04-29 0 0.395 0.390 0.400 0.385 0.400 1,089,000 430,770 0.3956 0.222 0.219 0.224 0.216 0.224 1,941,835 0.2218 1.28%
2005-04-28 0 0.390 0.385 0.400 0.385 0.400 2,630,000 1,021,260 0.3883 0.219 0.216 0.224 0.216 0.224 4,689,647 0.2178 -1.27%
2005-04-27 0 0.395 0.385 0.395 0.390 0.395 774,000 301,880 0.3900 0.222 0.216 0.222 0.219 0.222 1,380,147 0.2187 1.28%
2005-04-26 0 0.390 0.390 0.395 0.385 0.400 2,398,730 939,302 0.3916 0.219 0.219 0.222 0.216 0.224 4,277,261 0.2196 0.00%
2005-04-25 0 0.390 0.395 0.400 0.390 0.400 2,021,000 799,775 0.3957 0.219 0.222 0.224 0.219 0.224 3,603,717 0.2219 -1.27%
2005-04-22 0 0.395 0.395 0.400 0.395 0.410 2,170,000 876,100 0.4037 0.222 0.222 0.224 0.222 0.230 3,869,405 0.2264 -3.66%
2005-04-21 0 0.410 0.400 0.410 0.385 0.410 4,372,000 1,728,130 0.3953 0.230 0.224 0.230 0.216 0.230 7,795,870 0.2217 5.13%
2005-04-20 0 0.390 0.390 0.395 0.385 0.400 2,550,000 998,190 0.3914 0.219 0.219 0.222 0.216 0.224 4,546,996 0.2195 0.00%
2005-04-19 0 0.390 0.390 0.395 0.385 0.395 564,000 217,610 0.3858 0.219 0.219 0.222 0.216 0.222 1,005,689 0.2164 0.00%
2005-04-18 0 0.390 0.385 0.390 0.385 0.395 510,000 196,430 0.3852 0.219 0.216 0.219 0.216 0.222 909,399 0.2160 0.00%
2005-04-15 0 0.390 0.385 0.390 0.380 0.400 1,756,000 677,710 0.3859 0.219 0.216 0.219 0.213 0.224 3,131,186 0.2164 -1.27%
2005-04-14 0 0.395 0.385 0.395 0.385 0.400 1,048,000 410,320 0.3915 0.222 0.216 0.222 0.216 0.224 1,868,726 0.2196 1.28%
2005-04-13 0 0.390 0.385 0.390 0.380 0.390 3,366,000 1,296,600 0.3852 0.219 0.216 0.219 0.213 0.219 6,002,035 0.2160 -1.27%
2005-04-12 0 0.395 0.390 0.395 0.385 0.405 1,644,000 643,190 0.3912 0.222 0.219 0.222 0.216 0.227 2,931,475 0.2194 1.28%
2005-04-11 0 0.390 0.390 0.400 0.390 0.405 5,298,000 2,092,040 0.3949 0.219 0.219 0.224 0.219 0.227 9,447,054 0.2214 -3.70%
2005-04-08 0 0.405 0.400 0.410 0.400 0.410 6,600,000 2,647,080 0.4011 0.227 0.224 0.230 0.224 0.230 11,768,696 0.2249 1.25%
2005-04-07 0 0.400 0.395 0.405 0.390 0.410 2,644,000 1,056,940 0.3998 0.224 0.222 0.227 0.219 0.230 4,714,611 0.2242 1.27%
2005-04-06 0 0.395 0.390 0.395 0.380 0.395 1,358,000 528,780 0.3894 0.222 0.219 0.222 0.213 0.222 2,421,498 0.2184 0.00%
2005-04-04 0 0.395 0.390 0.395 0.380 0.410 2,508,000 996,310 0.3973 0.222 0.219 0.222 0.213 0.230 4,472,105 0.2228 3.95%
2005-04-01 0 0.380 0.380 0.390 0.380 0.405 1,386,000 538,630 0.3886 0.213 0.213 0.219 0.213 0.227 2,471,426 0.2179 -7.32%
2005-03-31 0 0.410 0.405 0.415 0.355 0.420 4,976,000 1,938,700 0.3896 0.230 0.227 0.233 0.199 0.236 8,872,884 0.2185 1.23%
2005-03-30 0 0.405 0.395 0.405 0.380 0.405 2,864,000 1,123,070 0.3921 0.227 0.222 0.227 0.213 0.227 5,106,901 0.2199 6.58%
2005-03-29 0 0.380 0.375 0.385 0.375 0.385 654,000 247,970 0.3792 0.213 0.210 0.216 0.210 0.216 1,166,171 0.2126 -1.30%
2005-03-24 0 0.385 0.375 0.385 0.365 0.390 2,750,000 1,023,310 0.3721 0.216 0.210 0.216 0.205 0.219 4,903,623 0.2087 1.32%
2005-03-23 0 0.380 0.375 0.380 0.360 0.395 2,932,000 1,095,730 0.3737 0.213 0.210 0.213 0.202 0.222 5,228,154 0.2096 -2.56%
2005-03-22 0 0.390 0.390 0.395 0.390 0.405 5,844,000 2,307,000 0.3948 0.219 0.219 0.222 0.219 0.227 10,420,646 0.2214 -1.27%
2005-03-21 0 0.395 0.395 0.400 0.370 0.415 8,050,000 3,199,090 0.3974 0.222 0.222 0.224 0.207 0.233 14,354,243 0.2229 -5.95%
2005-03-18 0 0.420 0.415 0.425 0.405 0.440 8,854,000 3,720,960 0.4203 0.236 0.233 0.238 0.227 0.247 15,787,885 0.2357 -2.33%
2005-03-17 0 0.430 0.420 0.430 0.400 0.455 17,147,000 7,372,880 0.4300 0.241 0.236 0.241 0.224 0.255 30,575,430 0.2411 4.88%
2005-03-16 0 0.410 0.410 0.415 0.380 0.420 13,404,000 5,453,490 0.4069 0.230 0.230 0.233 0.213 0.236 23,901,152 0.2282 3.80%
2005-03-15 0 0.395 0.390 0.395 0.350 0.395 9,185,721 3,374,324 0.3673 0.222 0.219 0.222 0.196 0.222 16,379,388 0.2060 8.22%
2005-03-14 0 0.365 0.355 0.365 0.345 0.365 2,574,000 917,190 0.3563 0.205 0.199 0.205 0.193 0.205 4,589,792 0.1998 5.80%
2005-03-11 0 0.345 0.345 0.350 0.345 0.350 1,144,000 395,680 0.3459 0.193 0.193 0.196 0.193 0.196 2,039,907 0.1940 0.00%
2005-03-10 0 0.345 0.345 0.350 0.340 0.350 2,386,000 826,680 0.3465 0.193 0.193 0.196 0.191 0.196 4,254,562 0.1943 -1.43%
2005-03-09 0 0.350 0.350 0.355 0.350 0.355 2,172,000 762,370 0.3510 0.196 0.196 0.199 0.196 0.199 3,872,971 0.1968 0.00%
2005-03-08 0 0.350 0.350 0.355 0.340 0.365 2,780,500 978,303 0.3518 0.196 0.196 0.199 0.191 0.205 4,958,009 0.1973 0.00%
2005-03-07 0 0.350 0.345 0.355 0.340 0.355 5,336,000 1,848,670 0.3465 0.196 0.193 0.199 0.191 0.199 9,514,813 0.1943 1.45%
2005-03-04 0 0.345 0.340 0.350 0.340 0.355 3,148,000 1,083,870 0.3443 0.193 0.191 0.196 0.191 0.199 5,613,312 0.1931 -4.17%
2005-03-03 0 0.360 0.350 0.365 0.345 0.390 2,244,000 806,070 0.3592 0.202 0.196 0.205 0.193 0.219 4,001,357 0.2014 -12.20%
2005-03-02 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-02-24 0 0.410 0.405 0.410 0.395 0.410 2,909,046 1,176,067 0.4043 0.230 0.227 0.230 0.222 0.230 5,187,224 0.2267 0.00%
2005-02-23 0 0.410 0.395 0.410 0.385 0.410 3,330,400 1,326,148 0.3982 0.230 0.222 0.230 0.216 0.230 5,938,556 0.2233 2.50%
2005-02-22 0 0.400 0.400 0.405 0.380 0.405 6,166,000 2,414,140 0.3915 0.224 0.224 0.227 0.213 0.227 10,994,815 0.2196 1.27%
2005-02-21 0 0.395 0.395 0.400 0.380 0.430 22,696,396 9,196,642 0.4052 0.222 0.222 0.224 0.213 0.241 40,470,757 0.2272 0.00%
2005-02-18 0 0.395 0.395 0.400 0.365 0.400 15,545,781 6,071,093 0.3905 0.222 0.222 0.224 0.205 0.224 27,720,239 0.2190 5.33%
2005-02-17 0 0.375 0.370 0.380 0.365 0.375 2,958,000 1,096,190 0.3706 0.210 0.207 0.213 0.205 0.210 5,274,516 0.2078 -1.32%
2005-02-16 0 0.380 0.380 0.385 0.350 0.400 8,794,000 3,357,520 0.3818 0.213 0.213 0.216 0.196 0.224 15,680,896 0.2141 -1.30%
2005-02-15 0 0.385 0.385 0.390 0.310 0.390 11,059,000 3,964,855 0.3585 0.216 0.216 0.219 0.174 0.219 19,719,699 0.2011 20.31%
2005-02-14 0 0.320 0.315 0.320 0.290 0.320 10,514,000 3,227,490 0.3070 0.179 0.177 0.179 0.163 0.179 18,747,890 0.1722 4.92%
2005-02-08 0 0.305 0.305 0.310 0.295 0.325 4,110,000 1,254,710 0.3053 0.171 0.171 0.174 0.165 0.182 7,328,688 0.1712 -6.15%
2005-02-07 0 0.325 0.315 0.320 0.310 0.350 3,270,000 1,074,930 0.3287 0.182 0.177 0.179 0.174 0.196 5,830,854 0.1844 -8.45%
2005-02-04 0 0.355 0.350 0.355 0.310 0.360 14,004,000 4,840,690 0.3457 0.199 0.196 0.199 0.174 0.202 24,971,034 0.1939 -1.39%
2005-02-03 0 0.360 0.350 0.360 0.350 0.370 5,068,000 1,825,550 0.3602 0.202 0.196 0.202 0.196 0.207 9,036,932 0.2020 -2.70%
2005-02-02 0 0.370 0.370 0.375 0.345 0.385 11,434,000 4,125,660 0.3608 0.207 0.207 0.210 0.193 0.216 20,388,375 0.2024 2.78%
2005-02-01 0 0.360 0.360 0.365 0.345 0.430 16,436,000 6,269,890 0.3815 0.202 0.202 0.205 0.193 0.241 29,307,620 0.2139 -14.29%
2005-01-31 0 0.420 0.415 0.425 0.320 0.485 78,778,500 33,354,805 0.4234 0.236 0.233 0.238 0.179 0.272 140,472,765 0.2374 31.25%
2005-01-28 0 0.320 0.320 0.325 0.280 0.345 46,456,000 14,809,270 0.3188 0.179 0.179 0.182 0.157 0.193 82,837,357 0.1788 16.36%
2005-01-27 0 0.275 0.275 0.290 0.260 0.305 17,006,000 4,768,290 0.2804 0.154 0.154 0.163 0.146 0.171 30,324,008 0.1572 5.77%
2005-01-26 0 0.260 0.255 0.265 0.240 0.265 18,264,000 4,655,482 0.2549 0.146 0.143 0.149 0.135 0.149 32,567,193 0.1430 7.44%
2005-01-25 0 0.242 0.240 0.242 0.225 0.242 6,992,000 1,643,296 0.2350 0.136 0.135 0.136 0.126 0.136 12,467,686 0.1318 7.08%
2005-01-24 0 0.226 0.226 0.230 0.225 0.232 900,000 202,710 0.2252 0.127 0.127 0.129 0.126 0.130 1,604,822 0.1263 -0.88%
2005-01-21 0 0.228 0.225 0.229 0.225 0.228 1,342,000 302,976 0.2258 0.128 0.126 0.128 0.126 0.128 2,392,968 0.1266 1.33%
2005-01-20 0 0.225 0.225 0.230 0.225 0.230 818,000 184,060 0.2250 0.126 0.126 0.129 0.126 0.129 1,458,605 0.1262 -2.17%
2005-01-19 0 0.230 0.226 0.232 0.225 0.230 1,482,000 337,710 0.2279 0.129 0.127 0.130 0.126 0.129 2,642,607 0.1278 2.22%
2005-01-18 0 0.225 0.223 0.225 0.219 0.225 592,000 130,996 0.2213 0.126 0.125 0.126 0.123 0.126 1,055,616 0.1241 2.74%
2005-01-17 0 0.219 0.219 0.225 0.219 0.221 208,000 45,652 0.2195 0.123 0.123 0.126 0.123 0.124 370,892 0.1231 -3.95%
2005-01-14 0 0.228 0.218 0.228 0.222 0.228 34,000 7,572 0.2227 0.128 0.122 0.128 0.124 0.128 60,627 0.1249 3.64%
2005-01-13 0 0.220 0.220 0.225 0.220 0.222 2,460,000 542,020 0.2203 0.123 0.123 0.126 0.123 0.124 4,386,514 0.1236 -0.90%
2005-01-12 0 0.222 0.222 0.229 0.218 0.222 1,520,000 333,606 0.2195 0.124 0.124 0.128 0.122 0.124 2,710,366 0.1231 0.91%
2005-01-11 0 0.220 0.220 0.223 0.219 0.223 1,338,000 294,462 0.2201 0.123 0.123 0.125 0.123 0.125 2,385,836 0.1234 0.00%
2005-01-10 0 0.220 0.220 0.229 0.220 0.223 1,434,000 317,918 0.2217 0.123 0.123 0.128 0.123 0.125 2,557,017 0.1243 -0.90%
2005-01-07 0 0.222 0.222 0.227 0.222 0.223 1,664,000 370,060 0.2224 0.124 0.124 0.127 0.124 0.125 2,967,138 0.1247 0.00%
2005-01-06 0 0.222 0.222 0.225 0.222 0.226 1,268,000 282,372 0.2227 0.124 0.124 0.126 0.124 0.127 2,261,016 0.1249 -0.45%
2005-01-05 0 0.223 0.219 0.223 0.218 0.223 1,378,000 302,366 0.2194 0.125 0.123 0.125 0.122 0.125 2,457,161 0.1231 -1.33%
2005-01-04 0 0.226 0.226 0.230 0.225 0.228 486,000 110,464 0.2273 0.127 0.127 0.129 0.126 0.128 866,604 0.1275 -3.83%
2005-01-03 0 0.235 0.233 0.235 0.225 0.235 142,000 32,070 0.2258 0.132 0.131 0.132 0.126 0.132 253,205 0.1267 -1.67%
2004-12-31 0 0.239 0.230 0.239 0.225 0.240 1,796,000 412,470 0.2297 0.134 0.129 0.134 0.126 0.135 3,202,512 0.1288 1.70%
2004-12-30 0 0.235 0.226 0.235 0.230 0.235 1,000,000 233,750 0.2338 0.132 0.127 0.132 0.129 0.132 1,783,136 0.1311 4.91%
2004-12-29 0 0.224 0.224 0.228 0.224 0.230 598,000 137,102 0.2293 0.126 0.126 0.128 0.126 0.129 1,066,315 0.1286 -0.44%
2004-12-28 0 0.225 - 0.225 0.228 0.228 16,000 3,648 0.2280 0.126 - 0.126 0.128 0.128 28,530 0.1279 -1.32%
2004-12-24 0 0.228 0.228 0.231 - - 0 0 - 0.128 0.128 0.130 - - 0 - 4.11%
2004-12-23 0 0.219 0.219 0.226 0.218 0.218 198,000 43,164 0.2180 0.123 0.123 0.127 0.122 0.122 353,061 0.1223 0.46%
2004-12-22 0 0.218 0.222 0.223 0.210 0.223 1,670,000 364,102 0.2180 0.122 0.124 0.125 0.118 0.125 2,977,837 0.1223 -3.54%
2004-12-21 0 0.226 0.219 0.226 0.226 0.230 88,000 19,906 0.2262 0.127 0.123 0.127 0.127 0.129 156,916 0.1269 -0.44%
2004-12-20 0 0.227 0.226 0.229 0.225 0.237 2,066,000 481,758 0.2332 0.127 0.127 0.128 0.126 0.133 3,683,959 0.1308 -2.58%
2004-12-17 0 0.233 0.226 0.233 0.226 0.233 200,000 45,860 0.2293 0.131 0.127 0.131 0.127 0.131 356,627 0.1286 1.30%
2004-12-16 0 0.230 0.225 0.233 0.230 0.230 290,000 66,700 0.2300 0.129 0.126 0.131 0.129 0.129 517,109 0.1290 -0.43%
2004-12-15 0 0.231 0.231 0.235 0.231 0.236 581,000 134,455 0.2314 0.130 0.130 0.132 0.130 0.132 1,036,002 0.1298 0.00%
2004-12-14 0 0.231 0.231 0.237 0.231 0.240 1,981,000 467,039 0.2358 0.130 0.130 0.133 0.130 0.135 3,532,392 0.1322 -3.75%
2004-12-13 0 0.240 0.235 0.240 0.230 0.240 4,752,000 1,099,004 0.2313 0.135 0.132 0.135 0.129 0.135 8,473,461 0.1297 3.45%
2004-12-10 0 0.232 0.232 0.234 0.230 0.234 1,874,000 435,008 0.2321 0.130 0.130 0.131 0.129 0.131 3,341,597 0.1302 -1.69%
2004-12-09 0 0.236 0.235 0.237 0.235 0.237 1,012,000 239,052 0.2362 0.132 0.132 0.133 0.132 0.133 1,804,533 0.1325 0.00%
2004-12-08 0 0.236 0.236 0.238 0.228 0.238 588,000 135,216 0.2300 0.132 0.132 0.133 0.128 0.133 1,048,484 0.1290 0.43%
2004-12-07 0 0.235 0.231 0.235 0.234 0.235 351,000 82,360 0.2346 0.132 0.130 0.132 0.131 0.132 625,881 0.1316 -1.26%
2004-12-06 0 0.238 0.236 0.238 0.229 0.250 1,146,830 276,075 0.2407 0.133 0.132 0.133 0.128 0.140 2,044,954 0.1350 3.03%
2004-12-03 0 0.231 0.231 0.233 0.230 0.235 1,812,000 421,410 0.2326 0.130 0.130 0.131 0.129 0.132 3,231,042 0.1304 -1.70%
2004-12-02 0 0.235 0.235 0.240 0.229 0.242 6,828,000 1,587,332 0.2325 0.132 0.132 0.135 0.128 0.136 12,175,251 0.1304 -0.42%
2004-12-01 0 0.236 0.232 0.236 0.220 0.240 9,562,500 2,154,665 0.2253 0.132 0.130 0.132 0.123 0.135 17,051,236 0.1264 4.89%
2004-11-30 0 0.225 0.224 0.225 0.222 0.231 1,746,000 394,140 0.2257 0.126 0.126 0.126 0.124 0.130 3,113,355 0.1266 -2.60%
2004-11-29 0 0.231 0.235 0.240 0.225 0.245 4,703,000 1,099,376 0.2338 0.130 0.132 0.135 0.126 0.137 8,386,088 0.1311 -3.35%
2004-11-26 0 0.239 0.239 0.241 0.202 0.244 19,510,000 4,449,950 0.2281 0.134 0.134 0.135 0.113 0.137 34,788,980 0.1279 16.59%
2004-11-25 0 0.205 0.205 0.210 0.179 0.210 5,128,000 1,016,252 0.1982 0.115 0.115 0.118 0.100 0.118 9,143,920 0.1111 12.02%
2004-11-24 0 0.183 0.180 0.184 0.178 0.183 2,860,000 515,280 0.1802 0.103 0.101 0.103 0.100 0.103 5,099,768 0.1010 2.81%
2004-11-23 0 0.178 0.177 0.181 0.178 0.182 2,014,000 362,256 0.1799 0.100 0.099 0.102 0.100 0.102 3,591,236 0.1009 1.71%
2004-11-22 0 0.175 0.175 0.179 0.173 0.175 520,000 90,460 0.1740 0.098 0.098 0.100 0.097 0.098 927,231 0.0976 0.00%
2004-11-19 0 0.175 0.175 0.180 0.175 0.180 820,000 146,050 0.1781 0.098 0.098 0.101 0.098 0.101 1,462,171 0.0999 -2.78%
2004-11-18 0 0.180 0.174 0.180 0.175 0.181 1,792,000 320,390 0.1788 0.101 0.098 0.101 0.098 0.102 3,195,379 0.1003 2.27%
2004-11-17 0 0.176 0.176 0.180 0.174 0.181 1,550,000 272,288 0.1757 0.099 0.099 0.101 0.098 0.102 2,763,861 0.0985 0.00%
2004-11-16 0 0.176 0.176 0.179 0.176 0.180 888,000 157,768 0.1777 0.099 0.099 0.100 0.099 0.101 1,583,425 0.0996 0.00%
2004-11-15 0 0.176 0.173 0.178 0.176 0.176 410,000 72,160 0.1760 0.099 0.097 0.100 0.099 0.099 731,086 0.0987 1.15%
2004-11-12 0 0.174 0.174 0.178 0.171 0.174 1,520,000 262,490 0.1727 0.098 0.098 0.100 0.096 0.098 2,710,366 0.0968 1.16%
2004-11-11 0 0.172 0.166 0.172 0.172 0.172 750,000 129,000 0.1720 0.096 0.093 0.096 0.096 0.096 1,337,352 0.0965 -0.58%
2004-11-10 0 0.173 0.167 0.173 0.173 0.174 520,000 89,980 0.1730 0.097 0.094 0.097 0.097 0.098 927,231 0.0970 -1.70%
2004-11-09 0 0.176 0.169 0.176 0.169 0.176 2,992,000 512,144 0.1712 0.099 0.095 0.099 0.095 0.099 5,335,142 0.0960 7.98%
2004-11-08 0 0.163 0.162 0.163 0.163 0.171 1,748,000 288,268 0.1649 0.091 0.091 0.091 0.091 0.096 3,116,921 0.0925 -2.98%
2004-11-05 0 0.168 0.166 0.169 0.165 0.168 1,277,000 211,846 0.1659 0.094 0.093 0.095 0.093 0.094 2,277,064 0.0930 2.44%
2004-11-04 0 0.164 0.163 0.169 0.163 0.164 460,000 75,160 0.1634 0.092 0.091 0.095 0.091 0.092 820,242 0.0916 0.00%
2004-11-03 0 0.164 0.164 0.168 0.164 0.170 68,000 11,540 0.1697 0.092 0.092 0.094 0.092 0.095 121,253 0.0952 0.00%
2004-11-02 0 0.164 0.170 0.175 0.160 0.165 1,090,000 176,604 0.1620 0.092 0.095 0.098 0.090 0.093 1,943,618 0.0909 2.50%
2004-11-01 0 0.160 0.160 0.170 0.160 0.165 1,052,000 171,304 0.1628 0.090 0.090 0.095 0.090 0.093 1,875,859 0.0913 -4.76%
2004-10-29 0 0.168 0.160 0.168 - - 100,000 16,800 0.1680 0.094 0.090 0.094 - - 178,314 0.0942 -0.59%
2004-10-28 0 0.169 0.165 0.169 0.167 0.171 54,000 9,094 0.1684 0.095 0.093 0.095 0.094 0.096 96,289 0.0944 1.81%
2004-10-27 0 0.166 0.161 0.166 0.166 0.177 662,000 111,274 0.1681 0.093 0.090 0.093 0.093 0.099 1,180,436 0.0943 -4.05%
2004-10-26 0 0.173 0.174 0.175 0.171 0.180 3,600,000 634,408 0.1762 0.097 0.098 0.098 0.096 0.101 6,419,289 0.0988 -5.98%
2004-10-25 0 0.184 0.179 0.180 0.170 0.193 5,773,000 1,043,116 0.1807 0.103 0.100 0.101 0.095 0.108 10,294,043 0.1013 3.95%
2004-10-21 0 0.177 0.177 0.184 0.168 0.181 2,332,000 412,136 0.1767 0.099 0.099 0.103 0.094 0.102 4,158,273 0.0991 3.51%
2004-10-20 0 0.171 0.171 0.172 0.166 0.171 1,136,000 191,416 0.1685 0.096 0.096 0.096 0.093 0.096 2,025,642 0.0945 3.64%
2004-10-19 0 0.165 0.161 0.165 0.150 0.165 5,066,000 805,062 0.1589 0.093 0.090 0.093 0.084 0.093 9,033,366 0.0891 6.45%
2004-10-18 0 0.155 0.155 0.160 0.151 0.158 522,000 80,754 0.1547 0.087 0.087 0.090 0.085 0.089 930,797 0.0868 2.65%
2004-10-15 0 0.151 0.148 0.153 0.148 0.151 1,020,000 152,176 0.1492 0.085 0.083 0.086 0.083 0.085 1,818,799 0.0837 3.42%
2004-10-14 0 0.146 0.146 0.149 0.142 0.146 200,000 28,800 0.1440 0.082 0.082 0.084 0.080 0.082 356,627 0.0808 0.00%
2004-10-13 0 0.146 0.146 0.149 0.144 0.146 850,000 123,060 0.1448 0.082 0.082 0.084 0.081 0.082 1,515,665 0.0812 0.00%
2004-10-12 0 0.146 0.146 0.150 0.146 0.146 420,000 61,320 0.1460 0.082 0.082 0.084 0.082 0.082 748,917 0.0819 0.69%
2004-10-11 0 0.145 0.149 0.150 0.142 0.150 960,000 139,170 0.1450 0.081 0.084 0.084 0.080 0.084 1,711,810 0.0813 3.57%
2004-10-08 0 0.140 0.140 0.151 0.139 0.145 200,000 28,000 0.1400 0.079 0.079 0.085 0.078 0.081 356,627 0.0785 -3.45%
2004-10-07 0 0.145 0.145 0.150 0.145 0.146 376,000 54,636 0.1453 0.081 0.081 0.084 0.081 0.082 670,459 0.0815 0.00%
2004-10-06 0 0.145 0.145 0.148 0.145 0.146 1,370,000 199,380 0.1455 0.081 0.081 0.083 0.081 0.082 2,442,896 0.0816 -0.68%
2004-10-05 0 0.146 0.146 0.148 0.143 0.148 920,000 133,010 0.1446 0.082 0.082 0.083 0.080 0.083 1,640,485 0.0811 1.39%
2004-10-04 0 0.144 0.144 0.148 0.143 0.144 938,000 134,534 0.1434 0.081 0.081 0.083 0.080 0.081 1,672,581 0.0804 0.00%
2004-09-30 0 0.144 0.144 0.150 - - 60,000 8,640 0.1440 0.081 0.081 0.084 - - 106,988 0.0808 0.00%
2004-09-28 0 0.144 0.144 0.150 0.140 0.141 102,000 14,332 0.1405 0.081 0.081 0.084 0.079 0.079 181,880 0.0788 0.00%
2004-09-27 0 0.144 0.142 0.150 0.144 0.144 1,300,000 187,200 0.1440 0.081 0.080 0.084 0.081 0.081 2,318,077 0.0808 0.00%
2004-09-24 0 0.144 0.144 0.152 0.143 0.146 670,000 96,650 0.1443 0.081 0.081 0.085 0.080 0.082 1,194,701 0.0809 -3.36%
2004-09-23 0 0.149 0.149 0.154 0.148 0.151 385,000 57,402 0.1491 0.084 0.084 0.086 0.083 0.085 686,507 0.0836 -0.67%
2004-09-22 0 0.150 0.153 0.157 0.150 0.157 2,106,000 321,134 0.1525 0.084 0.086 0.088 0.084 0.088 3,755,284 0.0855 0.00%
2004-09-21 0 0.150 0.149 0.153 0.148 0.159 850,000 127,708 0.1502 0.084 0.084 0.086 0.083 0.089 1,515,665 0.0843 -6.25%
2004-09-20 0 0.160 0.160 0.163 0.141 0.166 5,126,000 801,100 0.1563 0.090 0.090 0.091 0.079 0.093 9,140,354 0.0876 14.29%
2004-09-17 0 0.140 0.139 0.142 0.134 0.140 1,438,000 198,070 0.1377 0.079 0.078 0.080 0.075 0.079 2,564,149 0.0772 0.72%
2004-09-16 0 0.139 0.136 0.142 0.139 0.139 2,000,000 278,000 0.1390 0.078 0.076 0.080 0.078 0.078 3,566,272 0.0780 0.00%
2004-09-15 0 0.139 0.139 0.142 0.138 0.139 424,000 58,906 0.1389 0.078 0.078 0.080 0.077 0.078 756,050 0.0779 1.46%
2004-09-14 0 0.137 0.136 0.140 0.137 0.137 800,000 109,600 0.1370 0.077 0.076 0.079 0.077 0.077 1,426,509 0.0768 0.74%
2004-09-13 0 0.136 0.136 0.139 0.136 0.142 2,310,000 318,362 0.1378 0.076 0.076 0.078 0.076 0.080 4,119,044 0.0773 -0.73%
2004-09-10 0 0.137 0.135 0.139 0.135 0.137 2,000,000 273,000 0.1365 0.077 0.076 0.078 0.076 0.077 3,566,272 0.0766 0.74%
2004-09-09 0 0.136 0.136 0.141 0.136 0.136 100,000 13,600 0.1360 0.076 0.076 0.079 0.076 0.076 178,314 0.0763 -2.86%
2004-09-08 0 0.140 0.140 0.144 0.140 0.140 596,000 83,440 0.1400 0.079 0.079 0.081 0.079 0.079 1,062,749 0.0785 4.48%
2004-09-07 0 0.134 0.134 0.137 0.133 0.139 970,000 130,826 0.1349 0.075 0.075 0.077 0.075 0.078 1,729,642 0.0756 -1.47%
2004-09-06 0 0.136 0.136 0.140 0.136 0.136 480,000 65,280 0.1360 0.076 0.076 0.079 0.076 0.076 855,905 0.0763 -0.73%
2004-09-03 0 0.137 0.137 0.140 0.137 0.140 2,206,000 306,060 0.1387 0.077 0.077 0.079 0.077 0.079 3,933,598 0.0778 0.74%
2004-09-02 0 0.136 0.135 0.140 0.136 0.136 500,000 68,000 0.1360 0.076 0.076 0.079 0.076 0.076 891,568 0.0763 0.74%
2004-09-01 0 0.135 0.135 0.138 0.135 0.135 500,000 67,500 0.1350 0.076 0.076 0.077 0.076 0.076 891,568 0.0757 -2.17%
2004-08-31 0 0.138 0.134 0.138 0.134 0.138 952,000 129,676 0.1362 0.077 0.075 0.077 0.075 0.077 1,697,545 0.0764 0.00%
2004-08-30 0 0.138 0.133 0.138 0.134 0.140 280,000 38,000 0.1357 0.077 0.075 0.077 0.075 0.079 499,278 0.0761 2.99%
2004-08-27 0 0.134 0.134 0.136 0.134 0.134 508,000 68,072 0.1340 0.075 0.075 0.076 0.075 0.075 905,833 0.0751 -0.74%
2004-08-26 0 0.135 0.134 0.135 0.134 0.136 1,310,000 176,860 0.1350 0.076 0.075 0.076 0.075 0.076 2,335,908 0.0757 0.75%
2004-08-25 0 0.134 0.134 0.135 0.129 0.138 1,154,000 155,530 0.1348 0.075 0.075 0.076 0.072 0.077 2,057,739 0.0756 0.00%
2004-08-24 0 0.134 0.134 0.139 0.130 0.134 220,000 29,240 0.1329 0.075 0.075 0.078 0.073 0.075 392,290 0.0745 0.00%
2004-08-23 0 0.134 0.130 0.134 0.134 0.135 200,000 26,910 0.1346 0.075 0.073 0.075 0.075 0.076 356,627 0.0755 3.08%
2004-08-20 0 0.130 0.130 0.134 0.130 0.130 90,000 11,700 0.1300 0.073 0.073 0.075 0.073 0.073 160,482 0.0729 -1.52%
2004-08-19 0 0.132 0.130 0.135 - - 0 0 - 0.074 0.073 0.076 - - 0 - 0.00%
2004-08-18 0 0.132 0.131 0.139 - - 0 0 - 0.074 0.073 0.078 - - 0 - 0.00%
2004-08-17 0 0.132 0.132 0.138 0.132 0.132 330,000 43,560 0.1320 0.074 0.074 0.077 0.074 0.074 588,435 0.0740 1.54%
2004-08-16 0 0.130 0.130 0.140 0.129 0.129 40,000 5,160 0.1290 0.073 0.073 0.079 0.072 0.072 71,325 0.0723 -3.70%
2004-08-13 0 0.135 0.132 0.135 - - 0 0 - 0.076 0.074 0.076 - - 0 - 0.00%
2004-08-12 0 0.135 0.129 0.139 - - 0 0 - 0.076 0.072 0.078 - - 0 - 0.00%
2004-08-11 0 0.135 0.135 0.139 0.132 0.135 1,205,500 161,058 0.1336 0.076 0.076 0.078 0.074 0.076 2,149,570 0.0749 -2.88%
2004-08-10 0 0.139 0.135 0.140 0.135 0.142 844,000 117,992 0.1398 0.078 0.076 0.079 0.076 0.080 1,504,967 0.0784 2.21%
2004-08-09 0 0.136 0.136 0.137 0.134 0.137 1,280,000 173,680 0.1357 0.076 0.076 0.077 0.075 0.077 2,282,414 0.0761 3.82%
2004-08-06 0 0.131 0.131 0.135 0.130 0.131 1,694,000 220,578 0.1302 0.073 0.073 0.076 0.073 0.073 3,020,632 0.0730 0.77%
2004-08-05 0 0.130 0.129 0.132 0.130 0.130 2,680,000 348,400 0.1300 0.073 0.072 0.074 0.073 0.073 4,778,804 0.0729 -0.76%
2004-08-04 0 0.131 0.130 0.131 0.128 0.131 3,000,000 390,296 0.1301 0.073 0.073 0.073 0.072 0.073 5,349,407 0.0730 0.77%
2004-08-03 0 0.130 0.129 0.130 0.130 0.131 3,787,000 492,918 0.1302 0.073 0.072 0.073 0.073 0.073 6,752,735 0.0730 -1.52%
2004-08-02 0 0.132 0.128 0.132 0.133 0.133 100,000 13,300 0.1330 0.074 0.072 0.074 0.075 0.075 178,314 0.0746 -2.22%
2004-07-30 0 0.135 0.133 0.135 0.134 0.135 1,300,000 174,550 0.1343 0.076 0.075 0.076 0.075 0.076 2,318,077 0.0753 1.50%
2004-07-29 0 0.133 0.133 0.137 0.132 0.135 4,936,000 656,094 0.1329 0.075 0.075 0.077 0.074 0.076 8,801,558 0.0745 1.53%
2004-07-28 0 0.131 0.130 0.133 0.129 0.135 2,666,000 351,852 0.1320 0.073 0.073 0.075 0.072 0.076 4,753,840 0.0740 1.55%
2004-07-27 0 0.129 0.125 0.129 0.129 0.129 170,000 21,930 0.1290 0.072 0.070 0.072 0.072 0.072 303,133 0.0723 6.61%
2004-07-26 0 0.121 0.121 0.127 0.121 0.123 600,000 73,600 0.1227 0.068 0.068 0.071 0.068 0.069 1,069,881 0.0688 -3.20%
2004-07-23 0 0.125 0.125 0.128 0.125 0.125 50,000 6,250 0.1250 0.070 0.070 0.072 0.070 0.070 89,157 0.0701 0.00%
2004-07-22 0 0.125 0.121 0.128 - - 0 0 - 0.070 0.068 0.072 - - 0 - 0.00%
2004-07-21 0 0.125 0.125 0.129 - - 0 0 - 0.070 0.070 0.072 - - 0 - 0.00%
2004-07-20 0 0.125 0.125 0.128 0.125 0.128 800,000 100,800 0.1260 0.070 0.070 0.072 0.070 0.072 1,426,509 0.0707 -2.34%
2004-07-19 0 0.128 0.125 0.128 0.120 0.128 1,666,000 208,380 0.1251 0.072 0.070 0.072 0.067 0.072 2,970,704 0.0701 1.59%
2004-07-16 0 0.126 0.126 0.128 - - 0 0 - 0.071 0.071 0.072 - - 0 - 4.13%
2004-07-15 0 0.121 0.121 0.125 0.120 0.125 890,000 110,134 0.1237 0.068 0.068 0.070 0.067 0.070 1,586,991 0.0694 -5.47%
2004-07-14 0 0.128 0.126 0.128 0.125 0.130 1,042,000 132,016 0.1267 0.072 0.071 0.072 0.070 0.073 1,858,028 0.0711 -1.54%
2004-07-13 0 0.130 0.129 0.130 0.129 0.130 1,500,000 194,800 0.1299 0.073 0.072 0.073 0.072 0.073 2,674,704 0.0728 -1.52%
2004-07-12 0 0.132 0.131 0.134 0.132 0.136 1,050,000 140,600 0.1339 0.074 0.073 0.075 0.074 0.076 1,872,293 0.0751 0.76%
2004-07-09 0 0.131 0.128 0.131 0.130 0.132 580,000 76,120 0.1312 0.073 0.072 0.073 0.073 0.074 1,034,219 0.0736 0.77%
2004-07-08 0 0.130 0.128 0.130 0.129 0.132 1,928,000 251,702 0.1306 0.073 0.072 0.073 0.072 0.074 3,437,886 0.0732 -1.52%
2004-07-07 0 0.132 0.128 0.132 0.125 0.135 1,676,000 220,350 0.1315 0.074 0.072 0.074 0.070 0.076 2,988,536 0.0737 0.00%
2004-07-06 0 0.132 0.131 0.133 0.128 0.133 1,404,000 183,340 0.1306 0.074 0.073 0.075 0.072 0.075 2,503,523 0.0732 2.33%
2004-07-05 0 0.129 0.125 0.129 0.129 0.129 300,000 38,700 0.1290 0.072 0.070 0.072 0.072 0.072 534,941 0.0723 2.38%
2004-07-02 0 0.126 0.125 0.128 0.122 0.128 352,000 43,156 0.1226 0.071 0.070 0.072 0.068 0.072 627,664 0.0688 0.00%
2004-06-30 0 0.126 0.126 0.129 0.125 0.126 140,000 17,600 0.1257 0.071 0.071 0.072 0.070 0.071 249,639 0.0705 0.80%
2004-06-29 0 0.125 0.123 0.130 - - 0 0 - 0.070 0.069 0.073 - - 0 - 0.00%
2004-06-28 0 0.125 0.124 0.133 0.124 0.125 770,000 96,160 0.1249 0.070 0.070 0.075 0.070 0.070 1,373,015 0.0700 0.00%
2004-06-25 0 0.125 0.123 0.127 0.125 0.130 1,528,000 191,500 0.1253 0.070 0.069 0.071 0.070 0.073 2,724,632 0.0703 -3.10%
2004-06-24 0 0.129 0.129 0.130 0.125 0.130 1,100,000 138,168 0.1256 0.072 0.072 0.073 0.070 0.073 1,961,449 0.0704 3.20%
2004-06-23 0 0.125 0.124 0.130 0.125 0.125 2,764,000 345,500 0.1250 0.070 0.070 0.073 0.070 0.070 4,928,587 0.0701 0.00%
2004-06-21 0 0.125 0.125 0.129 0.125 0.130 1,100,000 140,330 0.1276 0.070 0.070 0.072 0.070 0.073 1,961,449 0.0715 -3.85%
2004-06-18 0 0.130 0.130 0.136 0.130 0.133 1,076,000 141,140 0.1312 0.073 0.073 0.076 0.073 0.075 1,918,654 0.0736 -5.11%
2004-06-17 0 0.137 0.133 0.137 0.132 0.137 1,680,000 225,260 0.1341 0.077 0.075 0.077 0.074 0.077 2,995,668 0.0752 3.79%
2004-06-16 0 0.132 0.132 0.135 0.132 0.132 100,000 13,200 0.1320 0.074 0.074 0.076 0.074 0.074 178,314 0.0740 -2.22%
2004-06-15 0 0.135 0.131 0.135 0.135 0.135 16,000 2,160 0.1350 0.076 0.073 0.076 0.076 0.076 28,530 0.0757 -1.46%
2004-06-14 0 0.137 0.135 0.137 0.137 0.139 380,000 52,500 0.1382 0.077 0.076 0.077 0.077 0.078 677,592 0.0775 0.74%
2004-06-11 0 0.136 0.136 0.140 0.136 0.139 152,000 20,738 0.1364 0.076 0.076 0.079 0.076 0.078 271,037 0.0765 -2.16%
2004-06-10 0 0.139 0.136 0.139 0.135 0.139 124,000 17,220 0.1389 0.078 0.076 0.078 0.076 0.078 221,109 0.0779 0.72%
2004-06-09 0 0.138 0.133 0.139 0.136 0.139 482,000 66,444 0.1379 0.077 0.075 0.078 0.076 0.078 859,471 0.0773 4.55%
2004-06-08 0 0.132 0.132 0.141 0.132 0.132 10,000 1,320 0.1320 0.074 0.074 0.079 0.074 0.074 17,831 0.0740 -7.69%
2004-06-07 0 0.143 0.135 0.143 - - 0 0 - 0.080 0.076 0.080 - - 0 - 0.00%
2004-06-04 0 0.143 0.138 0.143 0.140 0.143 220,000 30,860 0.1403 0.080 0.077 0.080 0.079 0.080 392,290 0.0787 2.88%
2004-06-03 0 0.139 0.137 0.139 0.139 0.141 1,730,000 243,690 0.1409 0.078 0.077 0.078 0.078 0.079 3,084,825 0.0790 -1.42%
2004-06-02 0 0.141 0.140 0.141 0.140 0.141 2,400,000 337,600 0.1407 0.079 0.079 0.079 0.079 0.079 4,279,526 0.0789 0.00%
2004-06-01 0 0.141 0.141 0.144 0.140 0.141 200,000 28,100 0.1405 0.079 0.079 0.081 0.079 0.079 356,627 0.0788 0.71%
2004-05-31 0 0.140 0.140 0.141 0.140 0.140 572,000 80,080 0.1400 0.079 0.079 0.079 0.079 0.079 1,019,954 0.0785 0.00%
2004-05-28 0 0.140 0.137 0.145 0.139 0.140 300,000 41,800 0.1393 0.079 0.077 0.081 0.078 0.079 534,941 0.0781 1.45%
2004-05-27 0 0.138 0.136 0.139 0.138 0.140 1,300,000 179,750 0.1383 0.077 0.076 0.078 0.077 0.079 2,318,077 0.0775 0.73%
2004-05-25 0 0.137 0.132 0.138 0.134 0.138 1,300,000 178,610 0.1374 0.077 0.074 0.077 0.075 0.077 2,318,077 0.0771 -0.72%
2004-05-24 0 0.138 0.136 0.140 0.138 0.138 700,000 96,600 0.1380 0.077 0.076 0.079 0.077 0.077 1,248,195 0.0774 0.00%
2004-05-21 0 0.138 0.135 0.138 0.137 0.138 1,200,000 165,362 0.1378 0.077 0.076 0.077 0.077 0.077 2,139,763 0.0773 0.00%
2004-05-20 0 0.138 0.132 0.138 0.131 0.138 302,000 39,976 0.1324 0.077 0.074 0.077 0.073 0.077 538,507 0.0742 6.15%
2004-05-19 0 0.130 0.130 0.136 0.130 0.135 1,438,000 193,152 0.1343 0.073 0.073 0.076 0.073 0.076 2,564,149 0.0753 2.36%
2004-05-18 0 0.127 0.128 0.131 0.125 0.125 620,000 77,500 0.1250 0.071 0.072 0.073 0.070 0.070 1,105,544 0.0701 1.60%
2004-05-17 0 0.125 0.125 0.127 0.125 0.135 2,434,000 311,202 0.1279 0.070 0.070 0.071 0.070 0.076 4,340,153 0.0717 -9.42%
2004-05-14 0 0.138 0.136 0.138 0.136 0.143 3,428,000 474,128 0.1383 0.077 0.076 0.077 0.076 0.080 6,112,590 0.0776 2.22%
2004-05-13 0 0.135 0.134 0.136 - - 0 0 - 0.076 0.075 0.076 - - 0 - 0.00%
2004-05-12 0 0.135 0.135 0.139 0.135 0.136 2,602,000 353,738 0.1359 0.076 0.076 0.078 0.076 0.076 4,639,719 0.0762 0.75%
2004-05-11 0 0.134 0.134 0.138 0.134 0.143 2,016,000 273,244 0.1355 0.075 0.075 0.077 0.075 0.080 3,594,802 0.0760 -2.19%
2004-05-10 0 0.137 0.137 0.140 0.135 0.144 2,450,000 334,434 0.1365 0.077 0.077 0.079 0.076 0.081 4,368,683 0.0766 -6.16%
2004-05-07 0 0.146 0.146 0.149 0.146 0.148 1,098,000 161,376 0.1470 0.082 0.082 0.084 0.082 0.083 1,957,883 0.0824 -2.01%
2004-05-06 0 0.149 0.149 0.152 0.138 0.161 1,684,000 252,722 0.1501 0.084 0.084 0.085 0.077 0.090 3,002,801 0.0842 -4.49%
2004-05-05 0 0.156 0.154 0.156 0.150 0.158 3,454,000 531,948 0.1540 0.087 0.086 0.087 0.084 0.089 6,158,951 0.0864 -1.89%
2004-05-04 0 0.159 0.161 0.162 0.159 0.163 3,896,000 623,796 0.1601 0.089 0.090 0.091 0.089 0.091 6,947,097 0.0898 -1.85%
2004-05-03 0 0.162 0.161 0.164 0.162 0.165 650,000 106,100 0.1632 0.091 0.090 0.092 0.091 0.093 1,159,038 0.0915 -2.41%
2004-04-30 0 0.166 0.166 0.168 0.166 0.172 3,096,000 524,504 0.1694 0.093 0.093 0.094 0.093 0.096 5,520,588 0.0950 -2.92%
2004-04-29 0 0.171 0.178 0.179 0.171 0.175 3,540,000 610,040 0.1723 0.096 0.100 0.100 0.096 0.098 6,312,301 0.0966 -4.47%
2004-04-28 0 0.179 0.172 0.179 0.179 0.182 3,980,000 716,870 0.1801 0.100 0.096 0.100 0.100 0.102 7,096,881 0.1010 0.00%
2004-04-27 0 0.179 0.178 0.180 0.174 0.180 5,268,000 940,700 0.1786 0.100 0.100 0.101 0.098 0.101 9,393,559 0.1001 0.00%
2004-04-26 0 0.179 0.174 0.179 - - 0 0 - 0.100 0.098 0.100 - - 0 - -0.56%
2004-04-23 0 0.180 0.180 0.181 0.172 0.183 5,548,000 979,998 0.1766 0.101 0.101 0.102 0.096 0.103 9,892,837 0.0991 4.65%
2004-04-22 0 0.172 0.172 0.173 0.170 0.173 6,556,000 1,121,968 0.1711 0.096 0.096 0.097 0.095 0.097 11,690,238 0.0960 0.00%
2004-04-21 0 0.172 0.171 0.174 0.170 0.174 2,476,000 425,088 0.1717 0.096 0.096 0.098 0.095 0.098 4,415,044 0.0963 -1.15%
2004-04-20 0 0.174 0.174 0.176 0.174 0.180 3,094,000 549,174 0.1775 0.098 0.098 0.099 0.098 0.101 5,517,022 0.0995 -0.57%
2004-04-19 0 0.175 0.175 0.176 0.174 0.179 2,882,000 507,542 0.1761 0.098 0.098 0.099 0.098 0.100 5,138,997 0.0988 -0.57%
2004-04-16 0 0.176 0.176 0.177 0.171 0.177 1,710,000 296,490 0.1734 0.099 0.099 0.099 0.096 0.099 3,049,162 0.0972 2.92%
2004-04-15 0 0.171 0.174 0.175 0.169 0.176 1,754,000 300,152 0.1711 0.096 0.098 0.098 0.095 0.099 3,127,620 0.0960 -2.84%
2004-04-14 0 0.176 0.176 0.179 0.167 0.181 6,126,000 1,051,342 0.1716 0.099 0.099 0.100 0.094 0.102 10,923,490 0.0962 -2.76%
2004-04-13 0 0.181 0.181 0.183 0.178 0.190 1,972,000 361,396 0.1833 0.102 0.102 0.103 0.100 0.107 3,516,344 0.1028 -4.74%
2004-04-08 0 0.190 0.190 0.193 0.186 0.195 560,000 105,968 0.1892 0.107 0.107 0.108 0.104 0.109 998,556 0.1061 -0.52%
2004-04-07 0 0.191 0.191 0.198 0.187 0.198 918,000 174,918 0.1905 0.107 0.107 0.111 0.105 0.111 1,636,919 0.1069 -4.50%
2004-04-06 0 0.200 0.197 0.200 0.170 0.210 1,668,000 316,014 0.1895 0.112 0.110 0.112 0.095 0.118 2,974,271 0.1062 -7.83%
2004-04-02 0 0.217 0.212 0.217 0.212 0.220 722,000 156,406 0.2166 0.122 0.119 0.122 0.119 0.123 1,287,424 0.1215 0.00%
2004-04-01 0 0.217 0.216 0.222 0.217 0.228 830,000 187,620 0.2260 0.122 0.121 0.124 0.122 0.128 1,480,003 0.1268 -3.98%
2004-03-31 0 0.226 0.216 0.226 0.206 0.234 3,774,000 816,822 0.2164 0.127 0.121 0.127 0.116 0.131 6,729,555 0.1214 3.67%
2004-03-30 0 0.218 0.215 0.219 0.211 0.218 1,462,000 315,776 0.2160 0.122 0.121 0.123 0.118 0.122 2,606,945 0.1211 -1.80%
2004-03-29 0 0.222 0.222 0.223 0.204 0.222 1,008,000 215,284 0.2136 0.124 0.124 0.125 0.114 0.124 1,797,401 0.1198 0.91%
2004-03-26 0 0.220 0.213 0.220 0.211 0.220 106,000 22,864 0.2157 0.123 0.119 0.123 0.118 0.123 189,012 0.1210 -0.90%
2004-03-25 0 0.222 0.216 0.222 0.222 0.222 50,600 11,227 0.2219 0.124 0.121 0.124 0.124 0.124 90,227 0.1244 0.00%
2004-03-24 0 0.222 0.217 0.223 0.216 0.223 1,475,000 326,900 0.2216 0.124 0.122 0.125 0.121 0.125 2,630,125 0.1243 0.00%
2004-03-23 0 0.222 0.217 0.222 0.217 0.234 1,262,000 284,456 0.2254 0.124 0.122 0.124 0.122 0.131 2,250,317 0.1264 4.72%
2004-03-22 0 0.212 0.206 0.215 0.211 0.213 1,014,000 214,558 0.2116 0.119 0.116 0.121 0.118 0.119 1,808,100 0.1187 -1.40%
2004-03-19 0 0.215 0.212 0.215 0.215 0.225 780,000 171,360 0.2197 0.121 0.119 0.121 0.121 0.126 1,390,846 0.1232 0.00%
2004-03-18 0 0.215 0.212 0.220 0.137 0.227 2,724,000 597,316 0.2193 0.121 0.119 0.123 0.077 0.127 4,857,262 0.1230 -6.11%
2004-03-17 0 0.229 0.227 0.229 0.230 0.230 250,000 57,500 0.2300 0.128 0.127 0.128 0.129 0.129 445,784 0.1290 2.69%
2004-03-16 0 0.223 0.223 0.227 0.223 0.229 580,000 130,572 0.2251 0.125 0.125 0.127 0.125 0.128 1,034,219 0.1263 -1.33%
2004-03-15 0 0.226 0.224 0.228 0.226 0.230 1,160,000 264,600 0.2281 0.127 0.126 0.128 0.127 0.129 2,068,438 0.1279 -0.88%
2004-03-12 0 0.228 0.227 0.228 0.220 0.228 712,000 159,836 0.2245 0.128 0.127 0.128 0.123 0.128 1,269,593 0.1259 -0.87%
2004-03-11 0 0.230 0.230 0.233 0.230 0.232 140,000 32,256 0.2304 0.129 0.129 0.131 0.129 0.130 249,639 0.1292 -1.29%
2004-03-10 0 0.233 0.232 0.233 0.231 0.233 1,324,000 307,248 0.2321 0.131 0.130 0.131 0.130 0.131 2,360,872 0.1301 -1.27%
2004-03-09 0 0.236 0.236 0.240 0.236 0.240 314,000 74,446 0.2371 0.132 0.132 0.135 0.132 0.135 559,905 0.1330 -1.67%
2004-03-08 0 0.240 0.240 0.244 0.239 0.240 1,718,000 412,130 0.2399 0.135 0.135 0.137 0.134 0.135 3,063,427 0.1345 1.69%
2004-03-05 0 0.236 0.233 0.240 0.230 0.236 1,080,000 253,326 0.2346 0.132 0.131 0.135 0.129 0.132 1,925,787 0.1315 2.16%
2004-03-04 0 0.231 0.230 0.233 0.228 0.235 694,000 160,332 0.2310 0.130 0.129 0.131 0.128 0.132 1,237,496 0.1296 -1.70%
2004-03-03 0 0.235 0.234 0.237 0.235 0.242 1,406,000 333,114 0.2369 0.132 0.131 0.133 0.132 0.136 2,507,089 0.1329 -2.89%
2004-03-02 0 0.242 0.242 0.243 0.240 0.243 386,000 93,212 0.2415 0.136 0.136 0.136 0.135 0.136 688,290 0.1354 -0.41%
2004-03-01 0 0.243 0.242 0.243 0.241 0.245 910,000 220,906 0.2428 0.136 0.136 0.136 0.135 0.137 1,622,654 0.1361 -0.82%
2004-02-27 0 0.245 0.243 0.249 0.245 0.245 200,000 49,000 0.2450 0.137 0.136 0.140 0.137 0.137 356,627 0.1374 0.00%
2004-02-26 0 0.245 0.244 0.245 0.241 0.245 1,046,000 254,922 0.2437 0.137 0.137 0.137 0.135 0.137 1,865,160 0.1367 0.41%
2004-02-25 0 0.244 0.244 0.246 0.244 0.249 2,938,000 724,176 0.2465 0.137 0.137 0.138 0.137 0.140 5,238,853 0.1382 -2.01%
2004-02-24 0 0.249 0.247 0.249 0.247 0.250 2,598,000 643,456 0.2477 0.140 0.139 0.140 0.139 0.140 4,632,587 0.1389 1.22%
2004-02-23 0 0.246 0.246 0.248 0.243 0.250 2,650,000 657,204 0.2480 0.138 0.138 0.139 0.136 0.140 4,725,310 0.1391 1.23%
2004-02-20 0 0.243 0.242 0.246 0.242 0.248 2,440,000 598,406 0.2452 0.136 0.136 0.138 0.136 0.139 4,350,851 0.1375 -2.02%
2004-02-19 0 0.248 0.248 0.249 0.246 0.250 3,152,000 779,540 0.2473 0.139 0.139 0.140 0.138 0.140 5,620,444 0.1387 -2.75%
2004-02-18 0 0.255 0.250 0.255 0.250 0.260 4,750,000 1,213,970 0.2556 0.143 0.140 0.143 0.140 0.146 8,469,895 0.1433 0.00%
2004-02-17 0 0.255 0.250 0.255 0.246 0.255 3,150,000 787,122 0.2499 0.143 0.140 0.143 0.138 0.143 5,616,878 0.1401 0.00%
2004-02-16 0 0.255 0.250 0.255 0.246 0.255 5,386,000 1,352,656 0.2511 0.143 0.140 0.143 0.138 0.143 9,603,969 0.1408 3.66%
2004-02-13 0 0.246 0.240 0.248 0.240 0.248 1,376,000 336,854 0.2448 0.138 0.135 0.139 0.135 0.139 2,453,595 0.1373 1.23%
2004-02-12 0 0.243 0.243 0.244 0.238 0.244 1,732,000 419,556 0.2422 0.136 0.136 0.137 0.133 0.137 3,088,391 0.1358 0.41%
2004-02-11 0 0.242 0.237 0.244 0.235 0.245 1,784,000 423,350 0.2373 0.136 0.133 0.137 0.132 0.137 3,181,114 0.1331 2.54%
2004-02-10 0 0.236 0.230 0.236 0.226 0.236 3,776,000 869,796 0.2303 0.132 0.129 0.132 0.127 0.132 6,733,121 0.1292 -0.84%
2004-02-09 0 0.238 0.236 0.239 0.230 0.244 4,210,000 997,090 0.2368 0.133 0.132 0.134 0.129 0.137 7,507,002 0.1328 -3.25%
2004-02-06 0 0.246 0.246 0.250 0.243 0.247 130,000 32,074 0.2467 0.138 0.138 0.140 0.136 0.139 231,808 0.1384 1.23%
2004-02-05 0 0.243 0.243 0.245 0.237 0.246 1,916,000 464,340 0.2423 0.136 0.136 0.137 0.133 0.138 3,416,488 0.1359 -1.22%
2004-02-04 0 0.246 0.244 0.247 0.244 0.246 469,000 115,266 0.2458 0.138 0.137 0.139 0.137 0.138 836,291 0.1378 -0.40%
2004-02-03 0 0.247 0.247 0.248 0.240 0.248 415,139 100,952 0.2432 0.139 0.139 0.139 0.135 0.139 740,249 0.1364 -0.40%
2004-02-02 0 0.248 0.248 0.255 0.244 0.255 2,013,000 494,220 0.2455 0.139 0.139 0.143 0.137 0.143 3,589,452 0.1377 -0.80%
2004-01-30 0 0.250 0.247 0.250 0.245 0.250 1,980,000 492,006 0.2485 0.140 0.139 0.140 0.137 0.140 3,530,609 0.1394 0.00%
2004-01-29 0 0.250 0.248 0.250 0.245 0.250 3,390,000 834,122 0.2461 0.140 0.139 0.140 0.137 0.140 6,044,830 0.1380 0.81%
2004-01-28 0 0.248 0.248 0.249 0.246 0.255 7,450,000 1,858,098 0.2494 0.139 0.139 0.140 0.138 0.143 13,284,362 0.1399 -4.62%
2004-01-27 0 0.260 0.255 0.260 0.250 0.260 6,446,000 1,643,520 0.2550 0.146 0.143 0.146 0.140 0.146 11,494,093 0.1430 -1.89%
2004-01-26 0 0.265 0.260 0.265 0.260 0.270 5,268,750 1,376,660 0.2613 0.149 0.146 0.149 0.146 0.151 9,394,897 0.1465 -1.85%
2004-01-21 0 0.270 0.265 0.270 0.260 0.270 1,804,000 472,830 0.2621 0.151 0.149 0.151 0.146 0.151 3,216,777 0.1470 1.89%
2004-01-20 0 0.265 0.265 0.270 0.265 0.270 1,780,000 472,200 0.2653 0.149 0.149 0.151 0.149 0.151 3,173,982 0.1488 -1.85%
2004-01-19 0 0.270 0.270 0.275 0.265 0.270 1,200,000 320,000 0.2667 0.151 0.151 0.154 0.149 0.151 2,139,763 0.1495 1.89%
2004-01-16 0 0.265 0.265 0.270 0.260 0.270 1,210,000 318,300 0.2631 0.149 0.149 0.151 0.146 0.151 2,157,594 0.1475 0.00%
2004-01-15 0 0.265 0.265 0.270 0.265 0.270 620,000 164,820 0.2658 0.149 0.149 0.151 0.149 0.151 1,105,544 0.1491 -1.85%
2004-01-14 0 0.270 0.265 0.270 0.265 0.275 350,000 94,350 0.2696 0.151 0.149 0.151 0.149 0.154 624,098 0.1512 -1.82%
2004-01-13 0 0.275 0.275 0.280 0.270 0.275 846,000 230,150 0.2720 0.154 0.154 0.157 0.151 0.154 1,508,533 0.1526 -1.79%
2004-01-12 0 0.280 0.275 0.280 0.270 0.285 2,004,000 557,390 0.2781 0.157 0.154 0.157 0.151 0.160 3,573,404 0.1560 -3.45%
2004-01-09 0 0.290 0.290 0.295 0.280 0.300 7,030,000 2,050,260 0.2916 0.163 0.163 0.165 0.157 0.168 12,535,445 0.1636 3.57%
2004-01-08 0 0.280 0.280 0.285 0.275 0.285 2,304,000 641,380 0.2784 0.157 0.157 0.160 0.154 0.160 4,108,345 0.1561 0.00%
2004-01-07 0 0.280 0.280 0.285 0.275 0.285 2,436,000 684,980 0.2812 0.157 0.157 0.160 0.154 0.160 4,343,719 0.1577 0.00%
2004-01-06 0 0.280 0.275 0.285 0.265 0.285 5,576,000 1,550,790 0.2781 0.157 0.154 0.160 0.149 0.160 9,942,765 0.1560 3.70%
2004-01-05 0 0.270 0.265 0.275 0.265 0.270 1,624,000 436,230 0.2686 0.151 0.149 0.154 0.149 0.151 2,895,813 0.1506 1.89%
2004-01-02 0 0.265 0.265 0.270 0.260 0.265 432,000 114,260 0.2645 0.149 0.149 0.151 0.146 0.149 770,315 0.1483 0.00%
2003-12-31 0 0.265 0.265 0.270 0.260 0.265 709,000 187,737 0.2648 0.149 0.149 0.151 0.146 0.149 1,264,243 0.1485 0.00%
2003-12-30 0 0.265 0.265 0.270 0.265 0.270 310,000 82,250 0.2653 0.149 0.149 0.151 0.149 0.151 552,772 0.1488 -1.85%
2003-12-29 0 0.270 0.270 0.275 0.265 0.270 1,770,000 473,080 0.2673 0.151 0.151 0.154 0.149 0.151 3,156,150 0.1499 1.89%
2003-12-24 0 0.265 0.260 0.265 0.260 0.265 1,580,000 411,610 0.2605 0.149 0.146 0.149 0.146 0.149 2,817,355 0.1461 0.00%
2003-12-23 0 0.265 0.255 0.265 0.255 0.265 5,244,000 1,366,090 0.2605 0.149 0.143 0.149 0.143 0.149 9,350,764 0.1461 -3.64%
2003-12-22 0 0.275 0.265 0.275 0.275 0.275 448,000 123,200 0.2750 0.154 0.149 0.154 0.154 0.154 798,845 0.1542 0.00%
2003-12-19 0 0.275 0.270 0.280 0.265 0.275 1,452,000 394,400 0.2716 0.154 0.151 0.157 0.149 0.154 2,589,113 0.1523 3.77%
2003-12-18 0 0.265 0.265 0.270 0.255 0.270 1,900,000 497,850 0.2620 0.149 0.149 0.151 0.143 0.151 3,387,958 0.1469 1.92%
2003-12-17 0 0.260 0.250 0.260 0.250 0.260 1,150,000 293,250 0.2550 0.146 0.140 0.146 0.140 0.146 2,050,606 0.1430 1.96%
2003-12-16 0 0.255 0.250 0.260 0.250 0.265 3,800,000 972,050 0.2558 0.143 0.140 0.146 0.140 0.149 6,775,916 0.1435 -3.77%
2003-12-15 0 0.265 0.265 0.270 0.265 0.265 630,000 166,950 0.2650 0.149 0.149 0.151 0.149 0.149 1,123,376 0.1486 -1.85%
2003-12-12 0 0.270 0.265 0.270 0.270 0.270 740,000 199,800 0.2700 0.151 0.149 0.151 0.151 0.151 1,319,521 0.1514 0.00%
2003-12-11 0 0.270 0.265 0.270 0.260 0.270 854,000 226,540 0.2653 0.151 0.149 0.151 0.146 0.151 1,522,798 0.1488 3.85%
2003-12-10 0 0.260 0.260 0.270 0.260 0.265 1,578,000 416,280 0.2638 0.146 0.146 0.151 0.146 0.149 2,813,788 0.1479 -1.89%
2003-12-09 0 0.265 0.265 0.270 0.265 0.270 622,000 166,860 0.2683 0.149 0.149 0.151 0.149 0.151 1,109,110 0.1504 0.00%
2003-12-08 0 0.265 0.265 0.270 0.265 0.270 472,000 125,850 0.2666 0.149 0.149 0.151 0.149 0.151 841,640 0.1495 0.00%
2003-12-05 0 0.265 0.265 0.270 0.265 0.270 1,000,000 265,150 0.2652 0.149 0.149 0.151 0.149 0.151 1,783,136 0.1487 0.00%
2003-12-04 0 0.265 0.265 0.270 0.265 0.270 820,000 218,600 0.2666 0.149 0.149 0.151 0.149 0.151 1,462,171 0.1495 0.00%
2003-12-03 0 0.265 0.265 0.270 0.265 0.275 762,000 205,840 0.2701 0.149 0.149 0.151 0.149 0.154 1,358,749 0.1515 -1.85%
2003-12-02 0 0.270 0.270 0.275 0.265 0.270 5,033,000 1,335,051 0.2653 0.151 0.151 0.154 0.149 0.151 8,974,523 0.1488 3.85%
2003-12-01 0 0.260 0.260 0.265 0.260 0.270 8,620,000 2,265,950 0.2629 0.146 0.146 0.149 0.146 0.151 15,370,631 0.1474 -3.70%
2003-11-28 0 0.270 0.265 0.270 0.270 0.270 2,220,000 599,400 0.2700 0.151 0.149 0.151 0.151 0.151 3,958,562 0.1514 0.00%
2003-11-27 0 0.270 0.270 0.275 0.270 0.270 750,000 202,500 0.2700 0.151 0.151 0.154 0.151 0.151 1,337,352 0.1514 1.89%
2003-11-26 0 0.265 0.265 0.270 0.260 0.270 6,762,000 1,783,970 0.2638 0.149 0.149 0.151 0.146 0.151 12,057,564 0.1480 0.00%
2003-11-25 0 0.265 0.265 0.270 0.260 0.265 1,418,000 375,730 0.2650 0.149 0.149 0.151 0.146 0.149 2,528,487 0.1486 1.92%
2003-11-24 0 0.260 0.260 0.265 0.255 0.270 1,660,000 431,600 0.2600 0.146 0.146 0.149 0.143 0.151 2,960,005 0.1458 0.00%
2003-11-21 0 0.260 0.260 0.270 0.260 0.270 2,072,000 543,170 0.2621 0.146 0.146 0.151 0.146 0.151 3,694,657 0.1470 -3.70%
2003-11-20 0 0.270 0.270 0.275 0.270 0.275 1,080,000 294,100 0.2723 0.151 0.151 0.154 0.151 0.154 1,925,787 0.1527 0.00%
2003-11-19 0 0.270 0.270 0.275 0.270 0.275 1,700,000 463,500 0.2726 0.151 0.151 0.154 0.151 0.154 3,031,331 0.1529 0.00%
2003-11-18 0 0.270 0.270 0.280 0.270 0.280 2,296,000 637,720 0.2778 0.151 0.151 0.157 0.151 0.157 4,094,080 0.1558 -1.82%
2003-11-17 0 0.275 0.275 0.280 0.260 0.275 3,802,000 1,017,030 0.2675 0.154 0.154 0.157 0.146 0.154 6,779,482 0.1500 1.85%
2003-11-14 0 0.270 0.270 0.275 0.270 0.270 380,000 102,600 0.2700 0.151 0.151 0.154 0.151 0.151 677,592 0.1514 -1.82%
2003-11-13 0 0.275 0.270 0.280 0.265 0.275 3,920,000 1,056,150 0.2694 0.154 0.151 0.157 0.149 0.154 6,989,892 0.1511 1.85%
2003-11-12 0 0.270 0.270 0.275 0.270 0.275 1,066,000 289,620 0.2717 0.151 0.151 0.154 0.151 0.154 1,900,823 0.1524 -3.57%
2003-11-11 0 0.280 0.275 0.285 0.275 0.280 694,000 192,330 0.2771 0.157 0.154 0.160 0.154 0.157 1,237,496 0.1554 -1.75%
2003-11-10 0 0.285 0.280 0.290 0.280 0.295 1,648,000 473,190 0.2871 0.160 0.157 0.163 0.157 0.165 2,938,608 0.1610 1.79%
2003-11-07 0 0.280 0.280 0.285 0.275 0.285 1,306,000 364,960 0.2794 0.157 0.157 0.160 0.154 0.160 2,328,775 0.1567 1.82%
2003-11-06 0 0.275 0.275 0.285 0.275 0.285 1,362,000 381,380 0.2800 0.154 0.154 0.160 0.154 0.160 2,428,631 0.1570 -3.51%
2003-11-05 0 0.285 0.280 0.290 0.285 0.285 650,000 185,250 0.2850 0.160 0.157 0.163 0.160 0.160 1,159,038 0.1598 0.00%
2003-11-04 0 0.285 0.285 0.290 0.280 0.285 1,650,000 468,650 0.2840 0.160 0.160 0.163 0.157 0.160 2,942,174 0.1593 0.00%
2003-11-03 0 0.285 0.285 0.290 0.280 0.290 364,000 104,140 0.2861 0.160 0.160 0.163 0.157 0.163 649,061 0.1604 1.79%
2003-10-31 0 0.280 0.280 0.285 0.275 0.285 3,880,000 1,084,500 0.2795 0.157 0.157 0.160 0.154 0.160 6,918,567 0.1568 -3.45%
2003-10-30 0 0.290 0.285 0.290 0.280 0.290 734,000 209,670 0.2857 0.163 0.160 0.163 0.157 0.163 1,308,822 0.1602 1.75%
2003-10-29 0 0.285 0.285 0.290 0.285 0.290 2,680,000 764,300 0.2852 0.160 0.160 0.163 0.160 0.163 4,778,804 0.1599 -1.72%
2003-10-28 0 0.290 0.285 0.290 0.285 0.290 1,300,000 376,700 0.2898 0.163 0.160 0.163 0.160 0.163 2,318,077 0.1625 0.00%
2003-10-27 0 0.290 0.290 0.295 0.280 0.290 2,993,000 857,680 0.2866 0.163 0.163 0.165 0.157 0.163 5,336,925 0.1607 1.75%
2003-10-24 0 0.285 0.275 0.290 0.275 0.285 3,244,000 914,770 0.2820 0.160 0.154 0.163 0.154 0.160 5,784,493 0.1581 0.00%
2003-10-23 0 0.285 0.280 0.290 0.280 0.285 3,040,000 856,700 0.2818 0.160 0.157 0.163 0.157 0.160 5,420,733 0.1580 -1.72%
2003-10-22 0 0.290 0.290 0.295 0.290 0.290 540,000 156,600 0.2900 0.163 0.163 0.165 0.163 0.163 962,893 0.1626 0.00%
2003-10-21 0 0.290 0.290 0.295 0.290 0.305 4,519,600 1,347,352 0.2981 0.163 0.163 0.165 0.163 0.171 8,059,061 0.1672 -3.33%
2003-10-20 0 0.300 0.300 0.310 0.285 0.305 9,009,491 2,641,167 0.2932 0.168 0.168 0.174 0.160 0.171 16,065,146 0.1644 5.26%
2003-10-17 0 0.285 0.280 0.285 0.280 0.285 1,020,000 286,700 0.2811 0.160 0.157 0.160 0.157 0.160 1,818,799 0.1576 3.64%
2003-10-16 0 0.275 0.275 0.280 0.275 0.280 1,640,000 452,850 0.2761 0.154 0.154 0.157 0.154 0.157 2,924,343 0.1549 -1.79%
2003-10-15 0 0.280 0.280 0.285 0.280 0.285 2,158,000 607,890 0.2817 0.157 0.157 0.160 0.157 0.160 3,848,007 0.1580 1.82%
2003-10-14 0 0.275 0.270 0.275 0.265 0.280 3,144,000 852,780 0.2712 0.154 0.151 0.154 0.149 0.157 5,606,179 0.1521 1.85%
2003-10-13 0 0.270 0.270 0.280 0.270 0.270 582,000 157,140 0.2700 0.151 0.151 0.157 0.151 0.151 1,037,785 0.1514 -1.82%
2003-10-10 0 0.275 0.270 0.275 0.270 0.275 1,587,640 434,280 0.2735 0.154 0.151 0.154 0.151 0.154 2,830,978 0.1534 0.00%
2003-10-09 0 0.275 0.275 0.280 0.270 0.275 1,800,000 491,800 0.2732 0.154 0.154 0.157 0.151 0.154 3,209,644 0.1532 0.00%
2003-10-08 0 0.275 0.270 0.280 0.270 0.280 2,566,000 701,800 0.2735 0.154 0.151 0.157 0.151 0.157 4,575,527 0.1534 -1.79%
2003-10-07 0 0.280 0.270 0.280 0.270 0.280 1,230,000 334,100 0.2716 0.157 0.151 0.157 0.151 0.157 2,193,257 0.1523 3.70%
2003-10-06 0 0.270 0.270 0.280 0.270 0.280 1,102,000 302,960 0.2749 0.151 0.151 0.157 0.151 0.157 1,965,016 0.1542 -3.57%
2003-10-03 0 0.280 0.280 0.285 0.280 0.285 650,000 184,150 0.2833 0.157 0.157 0.160 0.157 0.160 1,159,038 0.1589 -1.75%
2003-10-02 0 0.285 0.280 0.290 0.280 0.290 2,290,000 649,450 0.2836 0.160 0.157 0.163 0.157 0.163 4,083,381 0.1590 -3.39%
2003-09-30 0 0.295 0.300 0.315 0.265 0.305 3,188,000 911,960 0.2861 0.165 0.168 0.177 0.149 0.171 5,684,637 0.1604 7.27%
2003-09-29 0 0.275 0.275 0.280 0.265 0.280 590,000 161,900 0.2744 0.154 0.154 0.157 0.149 0.157 1,052,050 0.1539 0.00%
2003-09-26 0 0.275 0.275 0.280 0.275 0.280 366,000 101,890 0.2784 0.154 0.154 0.157 0.154 0.157 652,628 0.1561 -1.79%
2003-09-25 0 0.280 0.280 0.285 0.275 0.285 4,644,000 1,291,870 0.2782 0.157 0.157 0.160 0.154 0.160 8,280,883 0.1560 1.82%
2003-09-24 0 0.275 0.275 0.285 0.265 0.280 3,954,000 1,081,390 0.2735 0.154 0.154 0.160 0.149 0.157 7,050,519 0.1534 3.77%
2003-09-23 0 0.265 0.265 0.270 0.248 0.285 11,204,000 2,935,770 0.2620 0.149 0.149 0.151 0.139 0.160 19,978,254 0.1469 -10.17%
2003-09-22 0 0.295 0.295 0.300 0.290 0.310 3,908,000 1,181,470 0.3023 0.165 0.165 0.168 0.163 0.174 6,968,495 0.1695 -3.28%
2003-09-19 0 0.305 0.305 0.310 0.305 0.310 2,320,000 714,900 0.3081 0.171 0.171 0.174 0.171 0.174 4,136,875 0.1728 -1.61%
2003-09-18 0 0.310 0.310 0.315 0.310 0.315 2,030,000 630,800 0.3107 0.174 0.174 0.177 0.174 0.177 3,619,766 0.1743 0.00%
2003-09-17 0 0.310 0.305 0.315 0.305 0.325 6,754,000 2,112,440 0.3128 0.174 0.171 0.177 0.171 0.182 12,043,299 0.1754 -3.12%
2003-09-16 0 0.320 0.315 0.320 0.315 0.320 2,230,000 711,700 0.3191 0.179 0.177 0.179 0.177 0.179 3,976,393 0.1790 0.00%
2003-09-15 0 0.320 0.315 0.320 0.310 0.320 11,098,000 3,497,510 0.3151 0.179 0.177 0.179 0.174 0.179 19,789,241 0.1767 1.59%
2003-09-11 0 0.315 0.310 0.315 0.305 0.315 2,820,000 877,910 0.3113 0.177 0.174 0.177 0.171 0.177 5,028,443 0.1746 3.28%
2003-09-10 0 0.305 0.305 0.310 0.300 0.310 4,990,000 1,518,250 0.3043 0.171 0.171 0.174 0.168 0.174 8,897,848 0.1706 -1.61%
2003-09-09 0 0.310 0.310 0.320 0.310 0.320 2,273,000 713,600 0.3139 0.174 0.174 0.179 0.174 0.179 4,053,068 0.1761 -1.59%
2003-09-08 0 0.315 0.315 0.325 0.315 0.325 2,196,000 698,860 0.3182 0.177 0.177 0.182 0.177 0.182 3,915,766 0.1785 -3.08%
2003-09-05 0 0.325 0.320 0.325 0.315 0.325 7,812,000 2,516,730 0.3222 0.182 0.179 0.182 0.177 0.182 13,929,857 0.1807 3.17%
2003-09-04 0 0.315 0.310 0.315 0.305 0.330 7,556,000 2,380,340 0.3150 0.177 0.174 0.177 0.171 0.185 13,473,374 0.1767 -3.08%
2003-09-03 0 0.325 0.325 0.330 0.315 0.330 12,784,000 4,169,200 0.3261 0.182 0.182 0.185 0.177 0.185 22,795,608 0.1829 3.17%
2003-09-02 0 0.315 0.315 0.320 0.315 0.330 3,560,000 1,146,450 0.3220 0.177 0.177 0.179 0.177 0.185 6,347,963 0.1806 -3.08%
2003-09-01 0 0.325 0.325 0.330 0.310 0.340 20,950,000 6,858,750 0.3274 0.182 0.182 0.185 0.174 0.191 37,356,695 0.1836 6.56%
2003-08-29 0 0.305 0.300 0.310 0.300 0.305 2,902,000 876,500 0.3020 0.171 0.168 0.174 0.168 0.171 5,174,660 0.1694 0.00%
2003-08-28 0 0.305 0.300 0.305 0.300 0.305 2,316,000 697,170 0.3010 0.171 0.168 0.171 0.168 0.171 4,129,743 0.1688 1.67%
2003-08-27 0 0.300 0.300 0.305 0.300 0.310 1,864,000 563,300 0.3022 0.168 0.168 0.171 0.168 0.174 3,323,765 0.1695 -1.64%
2003-08-26 0 0.305 0.300 0.310 0.305 0.310 560,000 172,200 0.3075 0.171 0.168 0.174 0.171 0.174 998,556 0.1724 -1.61%
2003-08-25 0 0.310 0.310 0.315 0.305 0.320 5,080,000 1,581,590 0.3113 0.174 0.174 0.177 0.171 0.179 9,058,330 0.1746 1.64%
2003-08-22 0 0.305 0.305 0.310 0.300 0.305 2,420,000 734,250 0.3034 0.171 0.171 0.174 0.168 0.171 4,315,189 0.1702 0.00%
2003-08-21 0 0.305 0.300 0.305 0.295 0.310 2,956,000 891,400 0.3016 0.171 0.168 0.171 0.165 0.174 5,270,949 0.1691 3.39%
2003-08-20 0 0.295 0.290 0.295 0.290 0.295 1,060,000 310,050 0.2925 0.165 0.163 0.165 0.163 0.165 1,890,124 0.1640 -1.67%
2003-08-19 0 0.300 0.290 0.300 0.295 0.310 3,580,000 1,087,150 0.3037 0.168 0.163 0.168 0.165 0.174 6,383,626 0.1703 0.00%
2003-08-18 0 0.300 0.300 0.305 0.300 0.310 2,250,000 676,350 0.3006 0.168 0.168 0.171 0.168 0.174 4,012,056 0.1686 0.00%
2003-08-15 0 0.300 0.295 0.300 0.295 0.300 850,000 254,610 0.2995 0.168 0.165 0.168 0.165 0.168 1,515,665 0.1680 -1.64%
2003-08-14 0 0.305 0.305 0.310 0.300 0.320 1,840,000 567,700 0.3085 0.171 0.171 0.174 0.168 0.179 3,280,970 0.1730 -3.17%
2003-08-13 0 0.315 0.310 0.315 0.295 0.315 7,822,554 2,411,341 0.3083 0.177 0.174 0.177 0.165 0.177 13,948,676 0.1729 6.78%
2003-08-12 0 0.295 0.290 0.300 0.290 0.300 1,318,000 386,440 0.2932 0.165 0.163 0.168 0.163 0.168 2,350,173 0.1644 0.00%
2003-08-11 0 0.295 0.295 0.300 0.285 0.300 3,828,000 1,127,820 0.2946 0.165 0.165 0.168 0.160 0.168 6,825,844 0.1652 1.72%
2003-08-08 0 0.290 0.290 0.295 0.285 0.295 962,000 278,730 0.2897 0.163 0.163 0.165 0.160 0.165 1,715,377 0.1625 1.75%
2003-08-07 0 0.285 0.290 0.295 0.285 0.295 1,006,000 291,730 0.2900 0.160 0.163 0.165 0.160 0.165 1,793,835 0.1626 -1.72%
2003-08-06 0 0.290 0.285 0.290 0.285 0.300 3,996,000 1,154,800 0.2890 0.163 0.160 0.163 0.160 0.168 7,125,411 0.1621 -3.33%
2003-08-05 0 0.300 0.300 0.305 0.300 0.305 1,604,000 485,820 0.3029 0.168 0.168 0.171 0.168 0.171 2,860,150 0.1699 -3.23%
2003-08-04 0 0.310 0.305 0.310 0.305 0.310 450,000 137,800 0.3062 0.174 0.171 0.174 0.171 0.174 802,411 0.1717 0.00%
2003-08-01 0 0.310 0.305 0.310 0.310 0.310 1,688,000 523,280 0.3100 0.174 0.171 0.174 0.174 0.174 3,009,933 0.1739 0.00%
2003-07-31 0 0.310 0.305 0.310 0.305 0.315 1,772,000 543,620 0.3068 0.174 0.171 0.174 0.171 0.177 3,159,717 0.1720 -1.59%
2003-07-30 0 0.315 0.310 0.315 0.305 0.315 3,824,000 1,185,450 0.3100 0.177 0.174 0.177 0.171 0.177 6,818,711 0.1739 1.61%
2003-07-29 0 0.310 0.305 0.310 0.310 0.315 3,654,000 1,136,300 0.3110 0.174 0.171 0.174 0.174 0.177 6,515,578 0.1744 -1.59%
2003-07-28 0 0.315 0.310 0.320 0.315 0.320 2,420,000 762,350 0.3150 0.177 0.174 0.179 0.177 0.179 4,315,189 0.1767 0.00%
2003-07-25 0 0.315 0.310 0.315 0.310 0.315 1,000,000 312,750 0.3128 0.177 0.174 0.177 0.174 0.177 1,783,136 0.1754 0.00%
2003-07-24 0 0.315 0.310 0.315 0.310 0.315 936,000 292,110 0.3121 0.177 0.174 0.177 0.174 0.177 1,669,015 0.1750 0.00%
2003-07-23 0 0.315 0.310 0.315 0.305 0.315 7,850,000 2,424,450 0.3088 0.177 0.174 0.177 0.171 0.177 13,997,616 0.1732 1.61%
2003-07-22 0 0.310 0.310 0.315 0.310 0.315 2,554,000 797,010 0.3121 0.174 0.174 0.177 0.174 0.177 4,554,129 0.1750 -3.12%
2003-07-21 0 0.320 0.315 0.320 0.310 0.320 2,945,000 927,710 0.3150 0.179 0.177 0.179 0.174 0.179 5,251,335 0.1767 0.00%
2003-07-18 0 0.320 0.315 0.320 0.305 0.320 3,636,000 1,133,160 0.3117 0.179 0.177 0.179 0.171 0.179 6,483,482 0.1748 1.59%
2003-07-17 0 0.315 0.310 0.315 0.315 0.325 10,922,000 3,479,750 0.3186 0.177 0.174 0.177 0.177 0.182 19,475,409 0.1787 -3.08%
2003-07-16 0 0.325 0.320 0.325 0.315 0.325 6,690,000 2,134,180 0.3190 0.182 0.179 0.182 0.177 0.182 11,929,179 0.1789 1.56%
2003-07-15 0 0.320 0.315 0.320 0.310 0.335 12,284,000 3,922,160 0.3193 0.179 0.177 0.179 0.174 0.188 21,904,040 0.1791 -3.03%
2003-07-14 0 0.330 0.325 0.330 0.310 0.335 28,366,000 9,237,870 0.3257 0.185 0.182 0.185 0.174 0.188 50,580,431 0.1826 6.45%
2003-07-11 0 0.310 0.310 0.315 0.305 0.315 3,984,000 1,239,380 0.3111 0.174 0.174 0.177 0.171 0.177 7,104,013 0.1745 -1.59%
2003-07-10 0 0.315 0.310 0.315 0.305 0.315 12,916,000 4,038,880 0.3127 0.177 0.174 0.177 0.171 0.177 23,030,982 0.1754 1.61%
2003-07-09 0 0.310 0.305 0.310 0.305 0.315 8,634,000 2,659,600 0.3080 0.174 0.171 0.174 0.171 0.177 15,395,595 0.1728 3.33%
2003-07-08 0 0.300 0.300 0.305 0.300 0.300 3,656,000 1,096,800 0.3000 0.168 0.168 0.171 0.168 0.168 6,519,145 0.1682 1.69%
2003-07-07 0 0.295 0.295 0.300 0.295 0.305 4,025,000 1,199,175 0.2979 0.165 0.165 0.168 0.165 0.171 7,177,122 0.1671 -1.67%
2003-07-04 0 0.300 0.295 0.300 0.300 0.315 7,992,000 2,435,170 0.3047 0.168 0.165 0.168 0.168 0.177 14,250,821 0.1709 -4.76%
2003-07-03 0 0.315 0.310 0.315 0.290 0.315 12,604,000 3,821,690 0.3032 0.177 0.174 0.177 0.163 0.177 22,474,644 0.1700 8.62%
2003-07-02 0 0.290 0.285 0.290 0.285 0.295 1,488,000 429,880 0.2889 0.163 0.160 0.163 0.160 0.165 2,653,306 0.1620 1.75%
2003-06-30 0 0.285 0.285 0.290 0.285 0.290 1,524,000 436,040 0.2861 0.160 0.160 0.163 0.160 0.163 2,717,499 0.1605 -3.39%
2003-06-27 0 0.295 0.290 0.295 0.285 0.295 4,960,000 1,423,750 0.2870 0.165 0.163 0.165 0.160 0.165 8,844,354 0.1610 3.51%
2003-06-26 0 0.285 0.280 0.285 0.275 0.285 2,940,000 817,490 0.2781 0.160 0.157 0.160 0.154 0.160 5,242,419 0.1559 1.79%
2003-06-25 0 0.280 0.280 0.285 0.280 0.285 4,333,000 1,229,750 0.2838 0.157 0.157 0.160 0.157 0.160 7,726,327 0.1592 0.00%
2003-06-24 0 0.280 0.280 0.285 0.280 0.285 3,530,000 1,000,670 0.2835 0.157 0.157 0.160 0.157 0.160 6,294,469 0.1590 -1.75%
2003-06-23 0 0.285 0.285 0.290 0.285 0.300 6,777,000 1,966,080 0.2901 0.160 0.160 0.163 0.160 0.168 12,084,311 0.1627 -5.00%
2003-06-20 0 0.300 0.300 0.305 0.300 0.305 4,014,000 1,210,300 0.3015 0.168 0.168 0.171 0.168 0.171 7,157,507 0.1691 -1.64%
2003-06-19 0 0.305 0.300 0.305 0.290 0.310 12,226,500 3,642,905 0.2980 0.171 0.168 0.171 0.163 0.174 21,801,510 0.1671 3.39%
2003-06-18 0 0.295 0.295 0.300 0.290 0.300 8,476,000 2,495,970 0.2945 0.165 0.165 0.168 0.163 0.168 15,113,859 0.1651 -1.67%
2003-06-17 0 0.300 0.295 0.300 0.295 0.320 22,678,000 6,888,900 0.3038 0.168 0.165 0.168 0.165 0.179 40,437,954 0.1704 -3.23%
2003-06-16 0 0.310 0.305 0.310 0.305 0.340 46,631,000 14,733,100 0.3160 0.174 0.171 0.174 0.171 0.191 83,149,406 0.1772 -4.62%
2003-06-13 0 0.325 0.320 0.325 0.295 0.325 42,526,000 13,161,150 0.3095 0.182 0.179 0.182 0.165 0.182 75,829,634 0.1736 10.17%
2003-06-12 0 0.295 0.285 0.290 0.285 0.305 27,820,000 8,262,590 0.2970 0.165 0.160 0.163 0.160 0.171 49,606,838 0.1666 3.51%
2003-06-11 0 0.285 0.275 0.280 0.270 0.290 18,790,000 5,321,680 0.2832 0.160 0.154 0.157 0.151 0.163 33,505,122 0.1588 3.64%
2003-06-10 0 0.275 0.275 0.280 0.275 0.280 2,090,000 579,350 0.2772 0.154 0.154 0.157 0.154 0.157 3,726,754 0.1555 -1.79%
2003-06-09 0 0.280 0.275 0.280 0.265 0.280 6,348,000 1,755,290 0.2765 0.157 0.154 0.157 0.149 0.157 11,319,346 0.1551 3.70%
2003-06-06 0 0.270 0.270 0.275 0.265 0.280 6,224,000 1,688,240 0.2712 0.151 0.151 0.154 0.149 0.157 11,098,237 0.1521 -5.26%
2003-06-05 0 0.285 0.280 0.285 0.270 0.310 16,446,000 4,817,260 0.2929 0.160 0.157 0.160 0.151 0.174 29,325,452 0.1643 -6.56%
2003-06-03 0 0.305 0.305 0.310 0.305 0.320 38,500,000 12,064,240 0.3134 0.171 0.171 0.174 0.171 0.179 68,650,729 0.1757 0.00%
2003-06-02 0 0.305 0.300 0.305 0.280 0.310 25,481,000 7,527,590 0.2954 0.171 0.168 0.171 0.157 0.174 45,436,084 0.1657 10.91%
2003-05-30 0 0.275 0.275 0.280 0.260 0.275 10,192,000 2,724,310 0.2673 0.154 0.154 0.157 0.146 0.154 18,173,720 0.1499 1.85%
2003-05-29 0 0.270 0.265 0.275 0.270 0.275 1,924,000 520,480 0.2705 0.151 0.149 0.154 0.151 0.154 3,430,753 0.1517 -1.82%
2003-05-28 0 0.275 0.275 0.285 0.275 0.295 9,470,000 2,719,460 0.2872 0.154 0.154 0.160 0.154 0.165 16,886,296 0.1610 -1.79%
2003-05-27 0 0.280 0.280 0.285 0.280 0.300 9,385,000 2,717,080 0.2895 0.157 0.157 0.160 0.157 0.168 16,734,730 0.1624 -5.08%
2003-05-26 0 0.295 0.290 0.295 0.260 0.295 14,348,000 3,992,870 0.2783 0.165 0.163 0.165 0.146 0.165 25,584,433 0.1561 13.46%
2003-05-23 0 0.260 0.260 0.270 0.249 0.270 8,694,000 2,250,720 0.2589 0.146 0.146 0.151 0.140 0.151 15,502,583 0.1452 5.69%
2003-05-22 0 0.246 0.246 0.249 0.245 0.250 770,000 189,730 0.2464 0.138 0.138 0.140 0.137 0.140 1,373,015 0.1382 -1.60%
2003-05-21 0 0.250 0.249 0.250 0.245 0.250 1,339,000 333,317 0.2489 0.140 0.140 0.140 0.137 0.140 2,387,619 0.1396 1.21%
2003-05-20 0 0.247 0.247 0.250 0.247 0.250 374,000 93,060 0.2488 0.139 0.139 0.140 0.139 0.140 666,893 0.1395 -0.40%
2003-05-19 0 0.248 0.244 0.249 0.242 0.255 1,061,000 264,592 0.2494 0.139 0.137 0.140 0.136 0.143 1,891,907 0.1399 -0.80%
2003-05-16 0 0.250 0.248 0.250 0.245 0.255 1,774,000 444,730 0.2507 0.140 0.139 0.140 0.137 0.143 3,163,283 0.1406 -1.96%
2003-05-15 0 0.255 0.250 0.255 0.245 0.260 1,362,000 344,800 0.2532 0.143 0.140 0.143 0.137 0.146 2,428,631 0.1420 -1.92%
2003-05-14 0 0.260 0.255 0.260 0.255 0.280 6,142,000 1,628,100 0.2651 0.146 0.143 0.146 0.143 0.157 10,952,020 0.1487 -7.14%
2003-05-13 0 0.280 0.280 0.285 0.280 0.280 100,000 28,000 0.2800 0.157 0.157 0.160 0.157 0.157 178,314 0.1570 0.00%
2003-05-12 0 0.280 0.280 0.290 0.280 0.290 540,000 154,160 0.2855 0.157 0.157 0.163 0.157 0.163 962,893 0.1601 -1.75%
2003-05-09 0 0.285 0.275 0.290 0.285 0.290 400,000 115,000 0.2875 0.160 0.154 0.163 0.160 0.163 713,254 0.1612 1.79%
2003-05-07 0 0.280 0.280 0.290 0.275 0.275 20,000 5,500 0.2750 0.157 0.157 0.163 0.154 0.154 35,663 0.1542 -1.75%
2003-05-06 0 0.285 0.280 0.290 0.285 0.290 300,000 86,500 0.2883 0.160 0.157 0.163 0.160 0.163 534,941 0.1617 -3.39%
2003-05-05 0 0.295 0.295 0.300 0.290 0.315 3,680,000 1,105,330 0.3004 0.165 0.165 0.168 0.163 0.177 6,561,940 0.1684 -1.67%
2003-05-02 0 0.300 0.295 0.300 0.280 0.300 1,687,000 491,660 0.2914 0.168 0.165 0.168 0.157 0.168 3,008,150 0.1634 7.14%
2003-04-30 0 0.280 0.270 0.280 0.270 0.280 1,950,000 531,190 0.2724 0.157 0.151 0.157 0.151 0.157 3,477,115 0.1528 1.82%
2003-04-29 0 0.275 0.275 0.280 0.270 0.295 1,316,000 359,700 0.2733 0.154 0.154 0.157 0.151 0.165 2,346,607 0.1533 0.00%
2003-04-28 0 0.275 0.275 0.280 0.270 0.280 1,084,000 298,090 0.2750 0.154 0.154 0.157 0.151 0.157 1,932,919 0.1542 -3.51%
2003-04-25 0 0.285 0.275 0.285 0.280 0.285 202,000 56,570 0.2800 0.160 0.154 0.160 0.157 0.160 360,193 0.1571 0.00%
2003-04-24 0 0.285 0.280 0.290 0.280 0.290 298,000 84,940 0.2850 0.160 0.157 0.163 0.157 0.163 531,374 0.1598 0.00%
2003-04-23 0 0.285 0.285 0.295 0.285 0.295 640,000 184,400 0.2881 0.160 0.160 0.165 0.160 0.165 1,141,207 0.1616 -1.72%
2003-04-22 0 0.290 0.285 0.290 0.290 0.300 1,245,000 362,900 0.2915 0.163 0.160 0.163 0.163 0.168 2,220,004 0.1635 -7.94%
2003-04-17 0 0.315 0.315 0.320 0.285 0.320 3,392,000 1,033,760 0.3048 0.177 0.177 0.179 0.160 0.179 6,048,397 0.1709 6.78%
2003-04-16 1 0.295 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2003-04-15 0 0.295 0.295 0.300 0.280 0.295 1,046,000 301,580 0.2883 0.165 0.165 0.168 0.157 0.165 1,865,160 0.1617 5.36%
2003-04-14 0 0.280 0.280 0.290 0.275 0.285 900,000 252,750 0.2808 0.157 0.157 0.163 0.154 0.160 1,604,822 0.1575 -6.67%
2003-04-11 0 0.300 0.290 0.300 0.300 0.300 100,000 30,000 0.3000 0.168 0.163 0.168 0.168 0.168 178,314 0.1682 0.00%
2003-04-10 0 0.300 0.290 0.300 0.300 0.300 202,000 60,600 0.3000 0.168 0.163 0.168 0.168 0.168 360,193 0.1682 1.69%
2003-04-09 0 0.295 0.295 0.300 0.290 0.310 2,410,000 715,100 0.2967 0.165 0.165 0.168 0.163 0.174 4,297,357 0.1664 -4.84%
2003-04-08 0 0.310 0.310 0.315 0.305 0.325 1,848,000 581,780 0.3148 0.174 0.174 0.177 0.171 0.182 3,295,235 0.1766 0.00%
2003-04-07 0 0.310 0.310 0.320 0.305 0.330 1,860,000 591,060 0.3178 0.174 0.174 0.179 0.171 0.185 3,316,633 0.1782 -6.06%
2003-04-04 0 0.330 0.325 0.330 0.325 0.350 1,996,000 671,830 0.3366 0.185 0.182 0.185 0.182 0.196 3,559,139 0.1888 -4.35%
2003-04-03 0 0.345 0.345 0.350 0.335 0.380 8,241,000 2,901,390 0.3521 0.193 0.193 0.196 0.188 0.213 14,694,822 0.1974 4.55%
2003-04-02 0 0.330 0.325 0.335 0.315 0.340 2,560,000 838,680 0.3276 0.185 0.182 0.188 0.177 0.191 4,564,828 0.1837 4.76%
2003-04-01 0 0.315 0.300 0.315 0.290 0.315 784,000 233,950 0.2984 0.177 0.168 0.177 0.163 0.177 1,397,978 0.1673 -1.56%
2003-03-31 0 0.320 0.305 0.320 0.305 0.330 1,164,000 371,070 0.3188 0.179 0.171 0.179 0.171 0.185 2,075,570 0.1788 -4.48%
2003-03-28 0 0.335 0.330 0.335 0.320 0.340 1,610,000 531,080 0.3299 0.188 0.185 0.188 0.179 0.191 2,870,849 0.1850 3.08%
2003-03-27 0 0.325 0.320 0.325 0.315 0.325 782,000 250,490 0.3203 0.182 0.179 0.182 0.177 0.182 1,394,412 0.1796 0.00%
2003-03-26 0 0.325 0.325 0.330 0.320 0.325 440,000 141,910 0.3225 0.182 0.182 0.185 0.179 0.182 784,580 0.1809 1.56%
2003-03-25 0 0.320 0.320 0.325 0.320 0.330 1,340,000 432,640 0.3229 0.179 0.179 0.182 0.179 0.185 2,389,402 0.1811 -5.88%
2003-03-24 0 0.340 0.340 0.345 0.340 0.355 2,540,000 880,530 0.3467 0.191 0.191 0.193 0.191 0.199 4,529,165 0.1944 -2.86%
2003-03-21 0 0.350 0.345 0.350 0.340 0.355 5,772,000 2,012,260 0.3486 0.196 0.193 0.196 0.191 0.199 10,292,260 0.1955 7.69%
2003-03-20 0 0.325 0.325 0.330 0.325 0.340 2,762,000 913,500 0.3307 0.182 0.182 0.185 0.182 0.191 4,925,021 0.1855 0.00%
2003-03-19 0 0.325 0.320 0.330 0.310 0.335 4,346,000 1,412,170 0.3249 0.182 0.179 0.185 0.174 0.188 7,749,508 0.1822 4.84%
2003-03-18 0 0.310 0.300 0.315 0.300 0.320 1,930,000 584,000 0.3026 0.174 0.168 0.177 0.168 0.179 3,441,452 0.1697 5.08%
2003-03-17 0 0.295 0.290 0.320 - - 0 0 - 0.165 0.163 0.179 - - 0 - 0.00%
2003-03-14 0 0.295 0.295 0.320 - - 0 0 - 0.165 0.165 0.179 - - 0 - 0.00%
2003-03-13 0 0.295 0.310 0.330 0.290 0.295 250,000 72,750 0.2910 0.165 0.174 0.185 0.163 0.165 445,784 0.1632 -1.67%
2003-03-12 0 0.300 0.300 0.310 - - 0 0 - 0.168 0.168 0.174 - - 0 - 3.45%
2003-03-11 0 0.290 0.290 0.320 0.275 0.275 240,000 66,000 0.2750 0.163 0.163 0.179 0.154 0.154 427,953 0.1542 1.75%
2003-03-10 0 0.285 0.285 0.295 0.285 0.290 1,296,000 373,490 0.2882 0.160 0.160 0.165 0.160 0.163 2,310,944 0.1616 -5.00%
2003-03-07 0 0.300 0.300 0.310 0.290 0.290 30,000 8,700 0.2900 0.168 0.168 0.174 0.163 0.163 53,494 0.1626 -3.23%
2003-03-06 0 0.310 0.300 0.315 0.305 0.315 350,000 107,950 0.3084 0.174 0.168 0.177 0.171 0.177 624,098 0.1730 1.64%
2003-03-05 0 0.305 0.305 0.325 0.305 0.310 610,000 188,000 0.3082 0.171 0.171 0.182 0.171 0.174 1,087,713 0.1728 -10.29%
2003-03-04 0 0.340 0.315 0.340 0.315 0.340 579,000 183,665 0.3172 0.191 0.177 0.191 0.177 0.191 1,032,436 0.1779 -1.45%
2003-03-03 0 0.345 0.320 0.345 0.320 0.345 312,000 100,390 0.3218 0.193 0.179 0.193 0.179 0.193 556,338 0.1804 6.15%
2003-02-28 0 0.325 0.325 0.330 0.325 0.330 390,000 127,950 0.3281 0.182 0.182 0.185 0.182 0.185 695,423 0.1840 -1.52%
2003-02-27 0 0.330 0.310 0.330 0.305 0.330 932,000 289,770 0.3109 0.185 0.174 0.185 0.171 0.185 1,661,883 0.1744 4.76%
2003-02-26 0 0.315 0.310 0.320 0.315 0.330 598,000 190,250 0.3181 0.177 0.174 0.179 0.177 0.185 1,066,315 0.1784 -3.08%
2003-02-25 0 0.325 0.315 0.325 0.315 0.330 968,000 309,620 0.3199 0.182 0.177 0.182 0.177 0.185 1,726,075 0.1794 -4.41%
2003-02-24 0 0.340 0.335 0.345 0.335 0.340 250,000 84,250 0.3370 0.191 0.188 0.193 0.188 0.191 445,784 0.1890 0.00%
2003-02-21 0 0.340 0.335 0.350 0.335 0.340 440,000 148,100 0.3366 0.191 0.188 0.196 0.188 0.191 784,580 0.1888 0.00%
2003-02-20 0 0.340 0.340 0.350 0.335 0.340 782,000 263,060 0.3364 0.191 0.191 0.196 0.188 0.191 1,394,412 0.1887 1.49%
2003-02-19 0 0.335 0.335 0.350 0.335 0.350 1,200,000 409,250 0.3410 0.188 0.188 0.196 0.188 0.196 2,139,763 0.1913 -2.90%
2003-02-18 0 0.345 0.345 0.350 0.340 0.355 1,470,000 508,050 0.3456 0.193 0.193 0.196 0.191 0.199 2,621,210 0.1938 -4.17%
2003-02-17 0 0.360 0.355 0.360 0.340 0.370 5,040,000 1,813,790 0.3599 0.202 0.199 0.202 0.191 0.207 8,987,005 0.2018 5.88%
2003-02-14 0 0.340 0.330 0.340 0.330 0.340 300,000 100,370 0.3346 0.191 0.185 0.191 0.185 0.191 534,941 0.1876 3.03%
2003-02-13 0 0.330 0.320 0.330 0.320 0.340 1,690,000 561,350 0.3322 0.185 0.179 0.185 0.179 0.191 3,013,500 0.1863 -5.71%
2003-02-12 0 0.350 0.340 0.350 0.345 0.350 600,000 207,830 0.3464 0.196 0.191 0.196 0.193 0.196 1,069,881 0.1943 1.45%
2003-02-11 0 0.345 0.335 0.345 0.330 0.360 2,610,000 893,750 0.3424 0.193 0.188 0.193 0.185 0.202 4,653,984 0.1920 -4.17%
2003-02-10 0 0.360 0.345 0.360 0.330 0.365 6,246,000 2,192,290 0.3510 0.202 0.193 0.202 0.185 0.205 11,137,466 0.1968 10.77%
2003-02-07 0 0.325 0.315 0.330 0.305 0.330 1,093,000 353,710 0.3236 0.182 0.177 0.185 0.171 0.185 1,948,967 0.1815 0.00%
2003-02-06 0 0.325 0.310 0.325 0.300 0.330 1,555,000 468,030 0.3010 0.182 0.174 0.182 0.168 0.185 2,772,776 0.1688 8.33%
2003-02-05 0 0.300 0.295 0.310 0.285 0.300 860,000 249,250 0.2898 0.168 0.165 0.174 0.160 0.168 1,533,497 0.1625 -1.64%
2003-02-04 0 0.305 0.300 0.330 0.290 0.305 220,000 64,750 0.2943 0.171 0.168 0.185 0.163 0.171 392,290 0.1651 1.67%
2003-01-30 0 0.300 0.300 0.320 - - 0 0 - 0.168 0.168 0.179 - - 0 - 3.45%
2003-01-29 0 0.290 0.295 0.340 0.290 0.290 738,000 214,020 0.2900 0.163 0.165 0.191 0.163 0.163 1,315,954 0.1626 0.00%
2003-01-28 0 0.290 0.290 0.310 0.290 0.295 945,000 274,295 0.2903 0.163 0.163 0.174 0.163 0.165 1,685,063 0.1628 -4.92%
2003-01-27 0 0.305 0.305 0.310 0.290 0.290 320,000 92,800 0.2900 0.171 0.171 0.174 0.163 0.163 570,603 0.1626 3.39%
2003-01-24 0 0.295 0.295 0.310 - - 0 0 - 0.165 0.165 0.174 - - 0 - 0.00%
2003-01-23 0 0.295 0.295 0.310 0.290 0.290 250,000 72,500 0.2900 0.165 0.165 0.174 0.163 0.163 445,784 0.1626 1.72%
2003-01-22 0 0.290 0.290 0.300 0.290 0.300 192,000 56,830 0.2960 0.163 0.163 0.168 0.163 0.168 342,362 0.1660 -1.69%
2003-01-21 0 0.295 0.300 0.310 0.290 0.295 80,000 23,450 0.2931 0.165 0.168 0.174 0.163 0.165 142,651 0.1644 -1.67%
2003-01-20 0 0.300 0.280 0.310 - - 0 0 - 0.168 0.157 0.174 - - 0 - 0.00%
2003-01-17 0 0.300 0.300 0.315 0.300 0.305 1,169,000 350,950 0.3002 0.168 0.168 0.177 0.168 0.171 2,084,486 0.1684 -6.25%
2003-01-16 0 0.320 0.320 0.325 0.305 0.320 838,000 259,810 0.3100 0.179 0.179 0.182 0.171 0.179 1,494,268 0.1739 0.00%
2003-01-15 0 0.320 0.315 0.320 0.315 0.325 1,122,000 357,290 0.3184 0.179 0.177 0.179 0.177 0.182 2,000,678 0.1786 -3.03%
2003-01-14 0 0.330 0.325 0.330 0.330 0.335 640,500 212,350 0.3315 0.185 0.182 0.185 0.185 0.188 1,142,098 0.1859 -1.49%
2003-01-13 0 0.335 0.335 0.340 0.330 0.340 1,375,000 460,370 0.3348 0.188 0.188 0.191 0.185 0.191 2,451,812 0.1878 -1.47%
2003-01-10 0 0.340 0.335 0.340 0.330 0.340 1,790,000 593,400 0.3315 0.191 0.188 0.191 0.185 0.191 3,191,813 0.1859 3.03%
2003-01-09 0 0.330 0.320 0.340 0.330 0.330 10,000 3,300 0.3300 0.185 0.179 0.191 0.185 0.185 17,831 0.1851 -2.94%
2003-01-08 0 0.340 0.330 0.340 0.325 0.340 350,000 117,120 0.3346 0.191 0.185 0.191 0.182 0.191 624,098 0.1877 3.03%
2003-01-07 0 0.330 0.330 0.345 0.330 0.330 198,000 65,340 0.3300 0.185 0.185 0.193 0.185 0.185 353,061 0.1851 0.00%
2003-01-06 0 0.330 0.330 0.360 0.330 0.330 162,000 53,460 0.3300 0.185 0.185 0.202 0.185 0.185 288,868 0.1851 -2.94%
2003-01-03 0 0.340 0.330 0.350 0.330 0.350 528,000 177,240 0.3357 0.191 0.185 0.196 0.185 0.196 941,496 0.1883 -4.23%
2003-01-02 0 0.355 0.330 0.365 - - 0 0 - 0.199 0.185 0.205 - - 0 - 0.00%
2002-12-31 0 0.355 0.335 0.355 0.355 0.355 200,000 71,000 0.3550 0.199 0.188 0.199 0.199 0.199 356,627 0.1991 0.00%
2002-12-30 0 0.355 0.335 0.355 0.355 0.355 381,000 135,235 0.3549 0.199 0.188 0.199 0.199 0.199 679,375 0.1991 -5.33%
2002-12-27 0 0.375 0.345 0.375 0.355 0.375 3,654,000 1,326,660 0.3631 0.210 0.193 0.210 0.199 0.210 6,515,578 0.2036 7.14%
2002-12-24 0 0.350 0.330 0.350 0.330 0.355 392,000 133,270 0.3400 0.196 0.185 0.196 0.185 0.199 698,989 0.1907 4.48%
2002-12-23 0 0.335 0.330 0.335 0.330 0.340 496,750 165,413 0.3330 0.188 0.185 0.188 0.185 0.191 885,773 0.1867 1.52%
2002-12-20 0 0.330 0.330 0.335 0.320 0.355 2,907,200 965,179 0.3320 0.185 0.185 0.188 0.179 0.199 5,183,932 0.1862 -13.16%
2002-12-19 0 0.380 0.355 0.380 0.350 0.380 77,000 26,990 0.3505 0.213 0.199 0.213 0.196 0.213 137,301 0.1966 4.11%
2002-12-18 0 0.365 0.355 0.365 0.350 0.390 2,751,000 1,042,650 0.3790 0.205 0.199 0.205 0.196 0.219 4,905,407 0.2126 -3.95%
2002-12-17 0 0.380 0.375 0.380 0.375 0.385 2,426,000 923,390 0.3806 0.213 0.210 0.213 0.210 0.216 4,325,887 0.2135 1.33%
2002-12-16 0 0.375 0.370 0.380 0.350 0.380 5,084,000 1,842,710 0.3625 0.210 0.207 0.213 0.196 0.213 9,065,462 0.2033 7.14%
2002-12-13 0 0.350 0.340 0.345 0.330 0.375 5,662,000 1,998,580 0.3530 0.196 0.191 0.193 0.185 0.210 10,096,115 0.1980 -7.89%
2002-12-12 0 0.380 0.370 0.380 0.355 0.390 5,302,000 1,959,110 0.3695 0.213 0.207 0.213 0.199 0.219 9,454,186 0.2072 7.04%
2002-12-11 0 0.355 0.340 0.355 0.335 0.355 2,551,000 865,585 0.3393 0.199 0.191 0.199 0.188 0.199 4,548,779 0.1903 4.41%
2002-12-10 0 0.340 0.340 0.350 0.335 0.340 466,000 158,430 0.3400 0.191 0.191 0.196 0.188 0.191 830,941 0.1907 3.03%
2002-12-09 0 0.330 0.330 0.345 0.310 0.345 3,216,000 1,066,740 0.3317 0.185 0.185 0.193 0.174 0.193 5,734,565 0.1860 -4.35%
2002-12-06 0 0.345 0.335 0.345 0.300 0.345 3,667,000 1,215,890 0.3316 0.193 0.188 0.193 0.168 0.193 6,538,759 0.1860 11.29%
2002-12-05 0 0.310 0.295 0.315 0.290 0.310 1,104,000 337,600 0.3058 0.174 0.165 0.177 0.163 0.174 1,968,582 0.1715 5.08%
2002-12-04 0 0.295 0.285 0.300 0.265 0.300 1,214,000 353,110 0.2909 0.165 0.160 0.168 0.149 0.168 2,164,727 0.1631 -4.84%
2002-12-03 0 0.310 0.305 0.315 0.300 0.315 2,220,000 689,500 0.3106 0.174 0.171 0.177 0.168 0.177 3,958,562 0.1742 1.64%
2002-12-02 0 0.305 0.295 0.310 0.300 0.305 910,864 277,192 0.3043 0.171 0.165 0.174 0.168 0.171 1,624,194 0.1707 1.67%
2002-11-29 0 0.300 0.290 0.300 0.295 0.300 660,000 197,700 0.2995 0.168 0.163 0.168 0.165 0.168 1,176,870 0.1680 0.00%
2002-11-28 0 0.300 0.295 0.300 0.290 0.300 1,591,000 467,810 0.2940 0.168 0.165 0.168 0.163 0.168 2,836,969 0.1649 0.00%
2002-11-27 0 0.300 0.290 0.305 0.275 0.300 1,142,000 325,560 0.2851 0.168 0.163 0.171 0.154 0.168 2,036,341 0.1599 5.26%
2002-11-26 0 0.285 0.275 0.290 0.275 0.285 1,090,000 309,650 0.2841 0.160 0.154 0.163 0.154 0.160 1,943,618 0.1593 3.64%
2002-11-25 0 0.275 0.275 0.285 0.275 0.285 30,000 8,350 0.2783 0.154 0.154 0.160 0.154 0.160 53,494 0.1561 0.00%
2002-11-22 0 0.275 0.270 0.275 0.275 0.280 476,000 131,180 0.2756 0.154 0.151 0.154 0.154 0.157 848,773 0.1546 -5.17%
2002-11-21 0 0.290 0.270 0.290 0.270 0.290 1,166,750 317,601 0.2722 0.163 0.151 0.163 0.151 0.163 2,080,474 0.1527 5.45%
2002-11-20 0 0.275 0.275 0.280 0.270 0.275 804,000 220,530 0.2743 0.154 0.154 0.157 0.151 0.154 1,433,641 0.1538 0.00%
2002-11-19 0 0.275 0.270 0.280 0.265 0.280 2,052,000 555,310 0.2706 0.154 0.151 0.157 0.149 0.157 3,658,995 0.1518 1.85%
2002-11-18 0 0.270 0.270 0.280 0.270 0.280 208,000 58,160 0.2796 0.151 0.151 0.157 0.151 0.157 370,892 0.1568 -1.82%
2002-11-15 0 0.275 0.265 0.285 0.275 0.275 200,000 55,000 0.2750 0.154 0.149 0.160 0.154 0.154 356,627 0.1542 -1.79%
2002-11-14 0 0.280 0.280 0.285 0.260 0.285 646,000 178,960 0.2770 0.157 0.157 0.160 0.146 0.160 1,151,906 0.1554 0.00%
2002-11-13 0 0.280 0.270 0.280 0.270 0.285 44,000 11,940 0.2714 0.157 0.151 0.157 0.151 0.160 78,458 0.1522 1.82%
2002-11-12 0 0.275 0.265 0.275 0.260 0.275 1,275,000 339,740 0.2665 0.154 0.149 0.154 0.146 0.154 2,273,498 0.1494 1.85%
2002-11-11 0 0.270 0.270 0.280 0.270 0.270 230,000 62,100 0.2700 0.151 0.151 0.157 0.151 0.151 410,121 0.1514 -3.57%
2002-11-08 0 0.280 0.275 0.290 0.275 0.280 950,000 264,750 0.2787 0.157 0.154 0.163 0.154 0.157 1,693,979 0.1563 -5.08%
2002-11-07 0 0.295 0.280 0.295 0.270 0.295 584,000 168,020 0.2877 0.165 0.157 0.165 0.151 0.165 1,041,351 0.1613 5.36%
2002-11-06 0 0.280 0.275 0.285 0.275 0.280 2,324,000 640,100 0.2754 0.157 0.154 0.160 0.154 0.157 4,144,008 0.1545 0.00%
2002-11-05 0 0.280 0.275 0.300 0.275 0.280 360,000 100,690 0.2797 0.157 0.154 0.168 0.154 0.157 641,929 0.1569 -1.75%
2002-11-04 0 0.285 0.280 0.290 0.285 0.285 1,050,500 299,375 0.2850 0.160 0.157 0.163 0.160 0.160 1,873,184 0.1598 3.64%
2002-11-01 0 0.275 0.275 0.290 0.275 0.280 1,050,000 289,000 0.2752 0.154 0.154 0.163 0.154 0.157 1,872,293 0.1544 0.00%
2002-10-31 0 0.275 0.275 0.290 0.275 0.275 490,000 134,750 0.2750 0.154 0.154 0.163 0.154 0.154 873,737 0.1542 -1.79%
2002-10-30 0 0.280 0.280 0.290 0.280 0.280 316,000 88,480 0.2800 0.157 0.157 0.163 0.157 0.157 563,471 0.1570 0.00%
2002-10-29 0 0.280 0.280 0.285 0.280 0.285 500,000 141,000 0.2820 0.157 0.157 0.160 0.157 0.160 891,568 0.1581 -3.45%
2002-10-28 0 0.290 0.280 0.300 0.290 0.295 1,106,000 320,180 0.2895 0.163 0.157 0.168 0.163 0.165 1,972,148 0.1624 1.75%
2002-10-25 0 0.285 0.285 0.290 0.285 0.285 20,000 5,700 0.2850 0.160 0.160 0.163 0.160 0.160 35,663 0.1598 -1.72%
2002-10-24 0 0.290 0.285 0.295 0.290 0.290 200,000 58,000 0.2900 0.163 0.160 0.165 0.163 0.163 356,627 0.1626 -3.33%
2002-10-23 0 0.300 0.290 0.300 0.290 0.300 870,000 257,000 0.2954 0.168 0.163 0.168 0.163 0.168 1,551,328 0.1657 7.14%
2002-10-22 0 0.280 0.280 0.290 0.280 0.300 892,000 250,550 0.2809 0.157 0.157 0.163 0.157 0.168 1,590,557 0.1575 -5.08%
2002-10-21 0 0.295 0.290 0.300 0.295 0.305 1,050,000 315,500 0.3005 0.165 0.163 0.168 0.165 0.171 1,872,293 0.1685 -4.84%
2002-10-18 0 0.310 0.305 0.315 0.295 0.310 3,908,000 1,187,170 0.3038 0.174 0.171 0.177 0.165 0.174 6,968,495 0.1704 6.90%
2002-10-17 0 0.290 0.280 0.295 0.280 0.290 1,730,000 492,700 0.2848 0.163 0.157 0.165 0.157 0.163 3,084,825 0.1597 1.75%
2002-10-16 0 0.285 0.285 0.290 0.280 0.285 2,968,000 837,880 0.2823 0.160 0.160 0.163 0.157 0.160 5,292,347 0.1583 3.64%
2002-10-15 0 0.275 0.270 0.275 0.265 0.275 5,298,000 1,425,940 0.2691 0.154 0.151 0.154 0.149 0.154 9,447,054 0.1509 10.00%
2002-10-11 0 0.250 0.243 0.255 0.238 0.255 3,214,000 788,350 0.2453 0.140 0.136 0.143 0.133 0.143 5,730,999 0.1376 2.04%
2002-10-10 0 0.245 0.240 0.248 0.238 0.250 3,836,000 931,544 0.2428 0.137 0.135 0.139 0.133 0.140 6,840,109 0.1362 -3.92%
2002-10-09 0 0.255 0.250 0.260 0.250 0.255 1,071,154 268,786 0.2509 0.143 0.140 0.146 0.140 0.143 1,910,013 0.1407 2.00%
2002-10-08 0 0.250 0.250 0.255 0.245 0.280 5,130,000 1,345,120 0.2622 0.140 0.140 0.143 0.137 0.157 9,147,487 0.1470 -10.71%
2002-10-07 0 0.280 0.280 0.295 0.275 0.295 4,056,000 1,133,990 0.2796 0.157 0.157 0.165 0.154 0.165 7,232,399 0.1568 -1.75%
2002-10-04 0 0.285 0.285 0.295 0.285 0.290 1,914,000 554,660 0.2898 0.160 0.160 0.165 0.160 0.163 3,412,922 0.1625 0.00%
2002-10-03 0 0.285 0.285 0.290 0.285 0.300 3,312,000 950,720 0.2871 0.160 0.160 0.163 0.160 0.168 5,905,746 0.1610 -1.72%
2002-10-02 0 0.290 0.295 0.300 0.290 0.310 3,886,000 1,139,410 0.2932 0.163 0.165 0.168 0.163 0.174 6,929,266 0.1644 -1.69%
2002-09-30 0 0.295 0.290 0.295 0.290 0.310 1,415,000 415,970 0.2940 0.165 0.163 0.165 0.163 0.174 2,523,137 0.1649 -1.67%
2002-09-27 0 0.300 0.300 0.305 0.285 0.320 2,124,000 638,530 0.3006 0.168 0.168 0.171 0.160 0.179 3,787,380 0.1686 -10.45%
2002-09-26 0 0.335 0.330 0.340 0.315 0.340 3,651,000 1,218,070 0.3336 0.188 0.185 0.191 0.177 0.191 6,510,229 0.1871 0.00%
2002-09-25 0 0.335 0.330 0.340 0.310 0.335 4,985,000 1,623,480 0.3257 0.188 0.185 0.191 0.174 0.188 8,888,932 0.1826 8.06%
2002-09-24 0 0.310 0.310 0.320 0.290 0.320 4,140,000 1,314,710 0.3176 0.174 0.174 0.179 0.163 0.179 7,382,182 0.1781 -1.59%
2002-09-23 0 0.315 0.305 0.315 0.305 0.315 3,822,000 1,186,410 0.3104 0.177 0.171 0.177 0.171 0.177 6,815,145 0.1741 5.00%
2002-09-20 0 0.300 0.295 0.300 0.260 0.320 10,174,000 3,086,810 0.3034 0.168 0.165 0.168 0.146 0.179 18,141,624 0.1702 7.14%
2002-09-19 0 0.280 0.265 0.280 0.265 0.295 2,885,000 814,695 0.2824 0.157 0.149 0.157 0.149 0.165 5,144,347 0.1584 -1.75%
2002-09-18 0 0.285 0.280 0.285 0.270 0.290 3,369,000 944,670 0.2804 0.160 0.157 0.160 0.151 0.163 6,007,385 0.1573 0.00%
2002-09-17 0 0.285 0.280 0.290 0.265 0.290 3,424,000 955,810 0.2792 0.160 0.157 0.163 0.149 0.163 6,105,457 0.1566 9.62%
2002-09-16 0 0.260 0.255 0.270 0.250 0.260 2,330,000 593,150 0.2546 0.146 0.143 0.151 0.140 0.146 4,154,706 0.1428 1.96%
2002-09-13 0 0.255 0.250 0.260 0.243 0.255 3,680,000 921,300 0.2504 0.143 0.140 0.146 0.136 0.143 6,561,940 0.1404 0.00%
2002-09-12 0 0.255 0.250 0.255 0.240 0.255 680,000 170,200 0.2503 0.143 0.140 0.143 0.135 0.143 1,212,532 0.1404 4.94%
2002-09-11 0 0.243 - 0.249 0.243 0.245 1,250,000 305,850 0.2447 0.136 - 0.140 0.136 0.137 2,228,920 0.1372 -0.82%
2002-09-10 0 0.245 0.245 0.250 0.241 0.245 1,730,000 423,050 0.2445 0.137 0.137 0.140 0.135 0.137 3,084,825 0.1371 2.94%
2002-09-09 0 0.238 - 0.245 0.238 0.245 2,700,000 656,680 0.2432 0.133 - 0.137 0.133 0.137 4,814,467 0.1364 -4.80%
2002-09-06 0 0.250 0.240 0.250 0.245 0.250 1,250,000 309,100 0.2473 0.140 0.135 0.140 0.137 0.140 2,228,920 0.1387 2.04%
2002-09-05 0 0.245 0.241 0.250 0.241 0.250 1,601,000 398,542 0.2489 0.137 0.135 0.140 0.135 0.140 2,854,800 0.1396 -2.00%
2002-09-04 0 0.250 0.249 0.250 0.236 0.250 3,597,000 892,990 0.2483 0.140 0.140 0.140 0.132 0.140 6,413,940 0.1392 5.93%
2002-09-03 0 0.236 0.220 0.243 0.236 0.244 401,000 95,830 0.2390 0.132 0.123 0.136 0.132 0.137 715,037 0.1340 6.31%
2002-09-02 0 0.222 0.220 0.222 0.222 0.231 1,066,000 244,046 0.2289 0.124 0.123 0.124 0.124 0.130 1,900,823 0.1284 -3.48%
2002-08-30 0 0.230 0.220 0.240 0.220 0.235 3,716,075 855,095 0.2301 0.129 0.123 0.135 0.123 0.132 6,626,266 0.1290 8.49%
2002-08-29 0 0.212 0.211 0.235 0.211 0.228 1,653,000 358,558 0.2169 0.119 0.118 0.132 0.118 0.128 2,947,524 0.1216 -7.83%
2002-08-28 0 0.230 0.230 0.240 0.223 0.230 920,000 207,720 0.2258 0.129 0.129 0.135 0.125 0.129 1,640,485 0.1266 -2.13%
2002-08-27 0 0.235 0.230 0.240 0.235 0.255 1,720,000 424,710 0.2469 0.132 0.129 0.135 0.132 0.143 3,066,994 0.1385 -4.08%
2002-08-26 0 0.245 0.245 0.250 0.240 0.249 510,000 126,900 0.2488 0.137 0.137 0.140 0.135 0.140 909,399 0.1395 1.66%
2002-08-23 0 0.241 0.241 0.243 0.235 0.241 950,000 226,950 0.2389 0.135 0.135 0.136 0.132 0.135 1,693,979 0.1340 2.12%
2002-08-22 0 0.236 0.235 0.236 0.238 0.243 800,000 192,208 0.2403 0.132 0.132 0.132 0.133 0.136 1,426,509 0.1347 -1.67%
2002-08-21 0 0.240 0.228 0.240 0.228 0.240 1,940,000 455,780 0.2349 0.135 0.128 0.135 0.128 0.135 3,459,283 0.1318 -4.00%
2002-08-20 0 0.250 0.245 0.250 0.230 0.260 5,272,000 1,305,922 0.2477 0.140 0.137 0.140 0.129 0.146 9,400,692 0.1389 11.11%
2002-08-19 0 0.225 0.220 0.225 0.216 0.228 1,502,000 335,500 0.2234 0.126 0.123 0.126 0.121 0.128 2,678,270 0.1253 8.17%
2002-08-16 0 0.208 0.207 0.216 0.208 0.220 320,000 69,000 0.2156 0.117 0.116 0.121 0.117 0.123 570,603 0.1209 -6.73%
2002-08-15 0 0.223 0.217 0.223 0.200 0.223 1,997,952 436,166 0.2183 0.125 0.122 0.125 0.112 0.125 3,562,620 0.1224 8.78%
2002-08-14 0 0.205 0.195 0.205 0.198 0.213 1,100,000 226,230 0.2057 0.115 0.109 0.115 0.111 0.119 1,961,449 0.1153 -6.39%
2002-08-13 0 0.219 0.213 0.223 0.208 0.228 2,961,875 644,898 0.2177 0.123 0.119 0.125 0.117 0.128 5,281,425 0.1221 -4.78%
2002-08-12 0 0.230 0.230 0.235 0.216 0.235 3,664,000 842,628 0.2300 0.129 0.129 0.132 0.121 0.132 6,533,410 0.1290 6.48%
2002-08-09 0 0.216 0.216 0.220 0.210 0.225 3,040,000 671,324 0.2208 0.121 0.121 0.123 0.118 0.126 5,420,733 0.1238 2.86%
2002-08-08 0 0.210 0.202 0.210 0.200 0.210 2,100,000 430,570 0.2050 0.118 0.113 0.118 0.112 0.118 3,744,585 0.1150 -0.47%
2002-08-07 0 0.211 0.210 0.213 0.185 0.212 4,866,000 990,202 0.2035 0.118 0.118 0.119 0.104 0.119 8,676,739 0.1141 15.30%
2002-08-06 0 0.183 0.179 0.185 0.173 0.185 1,638,000 293,840 0.1794 0.103 0.100 0.104 0.097 0.104 2,920,776 0.1006 4.57%
2002-08-05 0 0.175 0.172 0.183 0.160 0.175 1,030,000 173,840 0.1688 0.098 0.096 0.103 0.090 0.098 1,836,630 0.0947 7.36%
2002-08-02 0 0.163 0.163 0.176 0.160 0.160 10,000 1,600 0.1600 0.091 0.091 0.099 0.090 0.090 17,831 0.0897 -2.98%
2002-08-01 0 0.168 - 0.179 0.168 0.175 600,000 102,000 0.1700 0.094 - 0.100 0.094 0.098 1,069,881 0.0953 -6.67%
2002-07-31 0 0.180 0.180 0.182 0.168 0.180 796,000 141,108 0.1773 0.101 0.101 0.102 0.094 0.101 1,419,376 0.0994 2.27%
2002-07-30 0 0.176 0.175 0.178 0.167 0.178 814,000 141,350 0.1736 0.099 0.098 0.100 0.094 0.100 1,451,473 0.0974 11.39%
2002-07-29 0 0.158 0.158 0.162 0.134 0.158 884,000 130,308 0.1474 0.089 0.089 0.091 0.075 0.089 1,576,292 0.0827 18.80%
2002-07-26 0 0.133 0.133 0.140 0.130 0.131 358,000 46,660 0.1303 0.075 0.075 0.079 0.073 0.073 638,363 0.0731 -14.19%
2002-07-25 0 0.155 0.143 0.155 0.135 0.155 1,853,000 259,692 0.1401 0.087 0.080 0.087 0.076 0.087 3,304,151 0.0786 17.42%
2002-07-24 0 0.132 0.125 0.149 0.132 0.155 2,404,000 348,870 0.1451 0.074 0.070 0.084 0.074 0.087 4,286,658 0.0814 -16.46%
2002-07-23 0 0.158 0.160 0.164 0.155 0.158 400,000 62,600 0.1565 0.089 0.090 0.092 0.087 0.089 713,254 0.0878 0.00%
2002-07-22 0 0.158 0.150 0.170 0.157 0.158 250,000 39,450 0.1578 0.089 0.084 0.095 0.088 0.089 445,784 0.0885 -4.24%
2002-07-19 0 0.165 0.165 0.173 - - 0 0 - 0.093 0.093 0.097 - - 0 - 1.23%
2002-07-18 0 0.163 0.163 0.174 0.162 0.165 536,000 87,232 0.1627 0.091 0.091 0.098 0.091 0.093 955,761 0.0913 -1.81%
2002-07-17 0 0.166 0.166 0.174 0.164 0.170 300,000 50,100 0.1670 0.093 0.093 0.098 0.092 0.095 534,941 0.0937 -7.78%
2002-07-16 0 0.180 - 0.180 0.180 0.192 600,000 111,700 0.1862 0.101 - 0.101 0.101 0.108 1,069,881 0.1044 -6.25%
2002-07-15 0 0.192 0.192 0.203 0.192 0.192 50,000 9,600 0.1920 0.108 0.108 0.114 0.108 0.108 89,157 0.1077 -1.54%
2002-07-12 0 0.195 0.195 0.200 0.195 0.200 880,000 175,300 0.1992 0.109 0.109 0.112 0.109 0.112 1,569,160 0.1117 -2.50%
2002-07-11 0 0.200 0.194 0.195 0.194 0.213 1,486,000 298,250 0.2007 0.112 0.109 0.109 0.109 0.119 2,649,740 0.1126 -9.50%
2002-07-10 0 0.221 0.216 0.225 0.215 0.221 300,000 66,180 0.2206 0.124 0.121 0.126 0.121 0.124 534,941 0.1237 1.84%
2002-07-09 0 0.217 0.217 0.222 0.200 0.223 2,014,000 429,984 0.2135 0.122 0.122 0.124 0.112 0.125 3,591,236 0.1197 8.50%
2002-07-08 0 0.200 0.200 0.207 0.186 0.200 2,034,400 398,717 0.1960 0.112 0.112 0.116 0.104 0.112 3,627,612 0.1099 11.11%
2002-07-05 0 0.180 0.180 0.187 0.180 0.184 1,724,000 311,370 0.1806 0.101 0.101 0.105 0.101 0.103 3,074,126 0.1013 -4.26%
2002-07-04 0 0.188 0.184 0.193 0.174 0.188 1,640,000 298,500 0.1820 0.105 0.103 0.108 0.098 0.105 2,924,343 0.1021 3.30%
2002-07-03 0 0.182 0.182 0.190 0.180 0.200 1,944,000 366,776 0.1887 0.102 0.102 0.107 0.101 0.112 3,466,416 0.1058 -17.27%
2002-07-02 0 0.220 0.205 0.220 - - 0 0 - 0.123 0.115 0.123 - - 0 - 0.00%
2002-06-28 0 0.220 0.210 0.222 0.220 0.225 1,217,000 271,590 0.2232 0.123 0.118 0.124 0.123 0.126 2,170,076 0.1252 -0.90%
2002-06-27 0 0.222 0.222 0.228 0.222 0.225 946,000 212,412 0.2245 0.124 0.124 0.128 0.124 0.126 1,686,846 0.1259 -1.33%
2002-06-26 0 0.225 0.220 0.227 0.220 0.233 5,720,000 1,285,510 0.2247 0.126 0.123 0.127 0.123 0.131 10,199,537 0.1260 2.27%
2002-06-25 0 0.220 0.216 0.224 0.205 0.230 9,000,000 1,960,614 0.2178 0.123 0.121 0.126 0.115 0.129 16,048,222 0.1222 10.00%
2002-06-24 0 0.200 0.197 0.201 0.181 0.201 2,552,000 485,230 0.1901 0.112 0.110 0.113 0.102 0.113 4,550,563 0.1066 8.11%
2002-06-21 0 0.185 0.185 0.189 0.175 0.185 1,216,000 217,300 0.1787 0.104 0.104 0.106 0.098 0.104 2,168,293 0.1002 2.78%
2002-06-20 0 0.180 0.180 0.185 0.175 0.190 2,898,000 528,728 0.1824 0.101 0.101 0.104 0.098 0.107 5,167,528 0.1023 -6.74%
2002-06-19 0 0.193 0.185 0.193 0.185 0.193 2,798,000 527,770 0.1886 0.108 0.104 0.108 0.104 0.108 4,989,214 0.1058 -1.03%
2002-06-18 0 0.195 0.187 0.195 0.185 0.220 5,030,000 1,042,838 0.2073 0.109 0.105 0.109 0.104 0.123 8,969,173 0.1163 -7.58%
2002-06-17 0 0.211 0.206 0.213 0.190 0.218 8,517,000 1,744,416 0.2048 0.118 0.116 0.119 0.107 0.122 15,186,968 0.1149 9.90%
2002-06-14 0 0.192 0.192 0.195 0.173 0.195 5,294,000 975,056 0.1842 0.108 0.108 0.109 0.097 0.109 9,439,921 0.1033 10.98%
2002-06-13 0 0.173 0.173 0.183 0.160 0.182 5,480,000 931,710 0.1700 0.097 0.097 0.103 0.090 0.102 9,771,584 0.0953 8.12%
2002-06-12 0 0.160 0.164 0.165 0.150 0.165 3,287,000 517,211 0.1574 0.090 0.092 0.093 0.084 0.093 5,861,167 0.0882 3.23%
2002-06-11 0 0.155 0.155 0.168 0.151 0.168 940,000 153,100 0.1629 0.087 0.087 0.094 0.085 0.094 1,676,148 0.0913 0.00%
2002-06-10 0 0.155 0.151 0.156 0.150 0.160 2,438,000 375,364 0.1540 0.087 0.085 0.087 0.084 0.090 4,347,285 0.0863 0.65%
2002-06-07 0 0.154 0.154 0.155 0.135 0.161 7,292,000 1,071,852 0.1470 0.086 0.086 0.087 0.076 0.090 13,002,626 0.0824 18.46%
2002-06-06 0 0.130 0.120 - - - 0 0 - 0.073 0.067 - - - 0 - 0.00%
2002-06-05 0 0.130 0.127 - - - 0 0 - 0.073 0.071 - - - 0 - 0.00%
2002-06-04 0 0.130 0.126 - - - 0 0 - 0.073 0.071 - - - 0 - 0.00%
2002-06-03 0 0.130 0.130 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2002-05-31 0 0.130 0.130 0.138 0.130 0.135 970,000 130,850 0.1349 0.073 0.073 0.077 0.073 0.076 1,729,642 0.0757 -3.70%
2002-05-30 0 0.135 0.130 0.139 0.135 0.135 250,000 33,750 0.1350 0.076 0.073 0.078 0.076 0.076 445,784 0.0757 0.00%
2002-05-29 0 0.135 0.135 0.142 0.135 0.136 200,000 27,030 0.1352 0.076 0.076 0.080 0.076 0.076 356,627 0.0758 0.00%
2002-05-28 0 0.135 0.127 0.142 0.135 0.137 150,000 20,490 0.1366 0.076 0.071 0.080 0.076 0.077 267,470 0.0766 0.00%
2002-05-27 0 0.135 0.130 0.138 - - 0 0 - 0.076 0.073 0.077 - - 0 - 0.00%
2002-05-24 0 0.135 0.128 0.137 0.135 0.138 360,000 48,720 0.1353 0.076 0.072 0.077 0.076 0.077 641,929 0.0759 0.00%
2002-05-23 0 0.135 0.124 0.135 0.124 0.135 20,000 2,590 0.1295 0.076 0.070 0.076 0.070 0.076 35,663 0.0726 5.47%
2002-05-22 0 0.128 0.128 0.135 0.128 0.130 451,000 58,125 0.1289 0.072 0.072 0.076 0.072 0.073 804,194 0.0723 -1.54%
2002-05-21 0 0.130 0.130 0.131 0.130 0.142 1,489,000 202,200 0.1358 0.073 0.073 0.073 0.073 0.080 2,655,089 0.0762 -8.45%
2002-05-17 0 0.142 0.136 0.143 0.134 0.143 608,000 86,540 0.1423 0.080 0.076 0.080 0.075 0.080 1,084,147 0.0798 1.43%
2002-05-16 0 0.140 0.136 0.141 0.138 0.140 1,033,000 144,169 0.1396 0.079 0.076 0.079 0.077 0.079 1,841,979 0.0783 0.00%
2002-05-15 0 0.140 0.139 0.141 0.137 0.140 623,000 86,325 0.1386 0.079 0.078 0.079 0.077 0.079 1,110,894 0.0777 0.72%
2002-05-14 0 0.139 0.137 0.143 0.133 0.139 147,000 20,037 0.1363 0.078 0.077 0.080 0.075 0.078 262,121 0.0764 -0.71%
2002-05-13 0 0.140 0.134 0.143 0.139 0.140 925,000 129,290 0.1398 0.079 0.075 0.080 0.078 0.079 1,649,401 0.0784 3.70%
2002-05-10 0 0.135 0.133 0.141 0.135 0.135 270,000 36,450 0.1350 0.076 0.075 0.079 0.076 0.076 481,447 0.0757 -0.74%
2002-05-09 0 0.136 0.136 0.144 0.136 0.139 490,000 67,100 0.1369 0.076 0.076 0.081 0.076 0.078 873,737 0.0768 -2.86%
2002-05-08 0 0.140 0.140 0.150 0.139 0.140 671,000 93,674 0.1396 0.079 0.079 0.084 0.078 0.079 1,196,484 0.0783 -1.41%
2002-05-07 0 0.142 0.142 0.143 0.132 0.145 1,732,000 242,242 0.1399 0.080 0.080 0.080 0.074 0.081 3,088,391 0.0784 2.90%
2002-05-06 0 0.138 0.136 0.149 0.135 0.138 615,000 83,625 0.1360 0.077 0.076 0.084 0.076 0.077 1,096,629 0.0763 -1.43%
2002-05-03 0 0.140 0.135 0.143 0.133 0.140 415,000 57,506 0.1386 0.079 0.076 0.080 0.075 0.079 740,001 0.0777 0.00%
2002-05-02 0 0.140 0.136 0.143 0.130 0.140 1,586,000 218,994 0.1381 0.079 0.076 0.080 0.073 0.079 2,828,053 0.0774 7.69%
2002-04-30 0 0.130 - 0.135 0.128 0.130 300,000 38,816 0.1294 0.073 - 0.076 0.072 0.073 534,941 0.0726 -3.70%
2002-04-29 0 0.135 - 0.135 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
2002-04-26 0 0.135 0.126 0.135 - - 0 0 - 0.076 0.071 0.076 - - 0 - 0.00%
2002-04-25 0 0.135 0.123 0.135 0.135 0.135 150,000 20,250 0.1350 0.076 0.069 0.076 0.076 0.076 267,470 0.0757 0.00%
2002-04-24 0 0.135 0.135 0.137 0.135 0.135 88,000 11,880 0.1350 0.076 0.076 0.077 0.076 0.076 156,916 0.0757 -0.74%
2002-04-23 0 0.136 0.135 0.138 0.120 0.136 3,345,000 445,058 0.1331 0.076 0.076 0.077 0.067 0.076 5,964,589 0.0746 8.80%
2002-04-22 0 0.125 0.125 0.134 0.120 0.120 59,450 7,127 0.1199 0.070 0.070 0.075 0.067 0.067 106,007 0.0672 0.00%
2002-04-19 0 0.125 0.122 0.125 - - 0 0 - 0.070 0.068 0.070 - - 0 - -4.58%
2002-04-18 0 0.131 0.125 0.133 0.125 0.136 348,000 45,500 0.1307 0.073 0.070 0.075 0.070 0.076 620,531 0.0733 -2.24%
2002-04-17 0 0.134 0.126 0.134 0.115 0.135 1,330,000 167,436 0.1259 0.075 0.071 0.075 0.064 0.076 2,371,571 0.0706 16.52%
2002-04-16 0 0.115 0.115 0.119 0.110 0.111 300,000 33,100 0.1103 0.064 0.064 0.067 0.062 0.062 534,941 0.0619 -3.36%
2002-04-15 0 0.119 0.115 0.120 0.119 0.119 100,000 11,900 0.1190 0.067 0.064 0.067 0.067 0.067 178,314 0.0667 -0.83%
2002-04-12 0 0.120 0.112 - - - 0 0 - 0.067 0.063 - - - 0 - 0.00%
2002-04-11 0 0.120 0.112 0.124 - - 0 0 - 0.067 0.063 0.070 - - 0 - 0.00%
2002-04-10 0 0.120 0.120 0.128 0.120 0.120 170,000 20,400 0.1200 0.067 0.067 0.072 0.067 0.067 303,133 0.0673 4.35%
2002-04-09 0 0.115 0.115 0.120 0.113 0.120 766,000 86,648 0.1131 0.064 0.064 0.067 0.063 0.067 1,365,882 0.0634 1.77%
2002-04-08 0 0.113 - - 0.104 0.110 1,670,000 181,190 0.1085 0.063 - - 0.058 0.062 2,977,837 0.0608 0.00%
2002-04-04 0 0.113 0.113 - 0.113 0.113 50,000 5,650 0.1130 0.063 0.063 - 0.063 0.063 89,157 0.0634 0.89%
2002-04-03 0 0.112 0.112 - 0.112 0.112 10,000 1,120 0.1120 0.063 0.063 - 0.063 0.063 17,831 0.0628 -6.67%
2002-04-02 0 0.120 0.118 0.125 0.120 0.120 100,000 12,000 0.1200 0.067 0.066 0.070 0.067 0.067 178,314 0.0673 -4.00%
2002-03-28 0 0.125 0.109 0.125 0.125 0.125 1,900,000 237,500 0.1250 0.070 0.061 0.070 0.070 0.070 3,387,958 0.0701 -7.41%
2002-03-27 0 0.135 - 0.135 - - 0 0 - 0.076 - 0.076 - - 0 - -0.74%
2002-03-26 0 0.136 0.128 0.140 0.118 0.136 1,387,000 177,516 0.1280 0.076 0.072 0.079 0.066 0.076 2,473,209 0.0718 8.80%
2002-03-25 0 0.125 - 0.129 - - 0 0 - 0.070 - 0.072 - - 0 - 0.00%
2002-03-22 0 0.125 0.115 0.125 0.120 0.125 172,000 21,400 0.1244 0.070 0.064 0.070 0.067 0.070 306,699 0.0698 11.61%
2002-03-21 0 0.112 0.112 - 0.110 0.110 10,000 1,100 0.1100 0.063 0.063 - 0.062 0.062 17,831 0.0617 -2.61%
2002-03-20 0 0.115 0.115 0.120 0.108 0.115 128,000 14,468 0.1130 0.064 0.064 0.067 0.061 0.064 228,241 0.0634 -0.86%
2002-03-19 0 0.116 - 0.116 0.116 0.116 600,000 69,600 0.1160 0.065 - 0.065 0.065 0.065 1,069,881 0.0651 -7.20%
2002-03-18 0 0.125 - 0.126 - - 0 0 - 0.070 - 0.071 - - 0 - 0.00%
2002-03-15 0 0.125 0.117 0.125 0.116 0.125 110,000 12,832 0.1167 0.070 0.066 0.070 0.065 0.070 196,145 0.0654 7.76%
2002-03-14 0 0.116 0.110 - - - 0 0 - 0.065 0.062 - - - 0 - 0.00%
2002-03-13 0 0.116 0.116 - 0.116 0.116 542,000 62,872 0.1160 0.065 0.065 - 0.065 0.065 966,460 0.0651 0.00%
2002-03-12 0 0.116 0.116 0.118 0.116 0.118 500,000 58,550 0.1171 0.065 0.065 0.066 0.065 0.066 891,568 0.0657 -0.85%
2002-03-11 0 0.117 0.117 0.120 0.116 0.116 8,000 928 0.1160 0.066 0.066 0.067 0.065 0.065 14,265 0.0651 0.00%
2002-03-08 0 0.117 0.111 0.118 - - 0 0 - 0.066 0.062 0.066 - - 0 - 0.00%
2002-03-07 0 0.117 - 0.121 - - 0 0 - 0.066 - 0.068 - - 0 - 0.00%
2002-03-06 0 0.117 0.116 0.118 0.117 0.117 26,000 3,042 0.1170 0.066 0.065 0.066 0.066 0.066 46,362 0.0656 0.00%
2002-03-05 0 0.117 0.117 - 0.117 0.120 100,000 11,760 0.1176 0.066 0.066 - 0.066 0.067 178,314 0.0660 11.43%
2002-03-04 0 0.105 0.105 - 0.105 0.105 6,000 630 0.1050 0.059 0.059 - 0.059 0.059 10,699 0.0589 1.94%
2002-03-01 0 0.103 0.101 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
2002-02-28 0 0.103 0.103 - 0.103 0.106 1,400,000 147,890 0.1056 0.058 0.058 - 0.058 0.059 2,496,390 0.0592 -8.85%
2002-02-27 0 0.113 - 0.113 0.113 0.113 150,000 16,950 0.1130 0.063 - 0.063 0.063 0.063 267,470 0.0634 0.00%
2002-02-26 0 0.113 - 0.113 0.113 0.113 150,000 16,950 0.1130 0.063 - 0.063 0.063 0.063 267,470 0.0634 0.00%
2002-02-25 0 0.113 0.108 0.113 0.112 0.114 920,000 102,560 0.1115 0.063 0.061 0.063 0.063 0.064 1,640,485 0.0625 3.67%
2002-02-22 0 0.109 0.108 - 0.108 0.110 1,400,000 152,900 0.1092 0.061 0.061 - 0.061 0.062 2,496,390 0.0612 -0.91%
2002-02-21 0 0.110 - 0.110 0.110 0.113 600,000 66,800 0.1113 0.062 - 0.062 0.062 0.063 1,069,881 0.0624 -2.65%
2002-02-20 0 0.113 0.113 - 0.110 0.113 178,000 19,586 0.1100 0.063 0.063 - 0.062 0.063 317,398 0.0617 0.00%
2002-02-19 0 0.113 0.112 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
2002-02-18 0 0.113 0.113 - 0.110 0.111 230,000 25,500 0.1109 0.063 0.063 - 0.062 0.062 410,121 0.0622 0.00%
2002-02-15 0 0.113 0.111 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
2002-02-11 0 0.113 0.110 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
2002-02-08 0 0.113 0.113 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
2002-02-07 0 0.113 0.113 - 0.112 0.113 32,000 3,592 0.1123 0.063 0.063 - 0.063 0.063 57,060 0.0630 -5.83%
2002-02-06 0 0.120 0.112 0.128 - - 0 0 - 0.067 0.063 0.072 - - 0 - 0.00%
2002-02-05 0 0.120 0.112 0.128 - - 0 0 - 0.067 0.063 0.072 - - 0 - 0.00%
2002-02-04 0 0.120 0.114 - - - 0 0 - 0.067 0.064 - - - 0 - 0.00%
2002-02-01 0 0.120 0.114 0.122 0.120 0.120 200,000 24,000 0.1200 0.067 0.064 0.068 0.067 0.067 356,627 0.0673 6.19%
2002-01-31 0 0.113 0.113 0.120 0.113 0.115 180,000 20,540 0.1141 0.063 0.063 0.067 0.063 0.064 320,964 0.0640 -1.74%
2002-01-30 0 0.115 0.113 - 0.110 0.115 390,000 44,620 0.1144 0.064 0.063 - 0.062 0.064 695,423 0.0642 2.68%
2002-01-29 0 0.112 0.112 0.118 - - 0 0 - 0.063 0.063 0.066 - - 0 - 0.00%
2002-01-28 0 0.112 0.112 - - - 0 0 - 0.063 0.063 - - - 0 - 0.90%
2002-01-25 0 0.111 0.111 - 0.110 0.113 290,000 32,400 0.1117 0.062 0.062 - 0.062 0.063 517,109 0.0627 -1.77%
2002-01-24 0 0.113 0.111 - 0.111 0.113 966,000 107,904 0.1117 0.063 0.062 - 0.062 0.063 1,722,509 0.0626 1.80%
2002-01-23 0 0.111 0.110 - 0.110 0.112 960,000 106,292 0.1107 0.062 0.062 - 0.062 0.063 1,711,810 0.0621 -4.31%
2002-01-22 0 0.116 0.116 0.120 0.111 0.115 105,000 12,052 0.1148 0.065 0.065 0.067 0.062 0.064 187,229 0.0644 2.65%
2002-01-21 0 0.113 0.113 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
2002-01-18 0 0.113 0.113 0.124 0.113 0.115 578,000 65,914 0.1140 0.063 0.063 0.070 0.063 0.064 1,030,653 0.0640 -1.74%
2002-01-17 0 0.115 0.115 0.122 0.113 0.113 100,000 11,300 0.1130 0.064 0.064 0.068 0.063 0.063 178,314 0.0634 -2.54%
2002-01-16 0 0.118 0.113 0.125 0.118 0.118 100,000 11,800 0.1180 0.066 0.063 0.070 0.066 0.066 178,314 0.0662 -5.60%
2002-01-15 0 0.125 - 0.125 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
2002-01-14 0 0.125 - 0.125 0.125 0.125 200,000 25,000 0.1250 0.070 - 0.070 0.070 0.070 356,627 0.0701 0.00%
2002-01-11 0 0.125 0.121 0.126 0.120 0.125 2,270,000 272,450 0.1200 0.070 0.068 0.071 0.067 0.070 4,047,718 0.0673 5.93%
2002-01-10 0 0.118 0.115 0.128 0.116 0.120 1,645,000 196,812 0.1196 0.066 0.064 0.072 0.065 0.067 2,933,258 0.0671 0.00%
2002-01-09 0 0.118 0.118 0.128 0.118 0.120 318,000 38,140 0.1199 0.066 0.066 0.072 0.066 0.067 567,037 0.0673 0.00%
2002-01-08 0 0.118 0.118 0.128 0.118 0.118 30,000 3,540 0.1180 0.066 0.066 0.072 0.066 0.066 53,494 0.0662 -1.67%
2002-01-07 0 0.120 0.117 0.120 0.117 0.123 1,209,000 145,074 0.1200 0.067 0.066 0.067 0.066 0.069 2,155,811 0.0673 -4.00%
2002-01-04 0 0.125 0.123 0.125 0.123 0.128 1,523,000 189,314 0.1243 0.070 0.069 0.070 0.069 0.072 2,715,716 0.0697 1.63%
2002-01-03 0 0.123 0.122 0.128 0.120 0.126 974,000 120,354 0.1236 0.069 0.068 0.072 0.067 0.071 1,736,774 0.0693 -5.38%
2002-01-02 0 0.130 0.126 0.138 0.115 0.138 920,000 114,184 0.1241 0.073 0.071 0.077 0.064 0.077 1,640,485 0.0696 13.04%
2001-12-31 0 0.115 0.115 0.120 - - 0 0 - 0.064 0.064 0.067 - - 0 - 0.00%
2001-12-28 0 0.115 0.114 0.120 0.114 0.115 212,000 24,368 0.1149 0.064 0.064 0.067 0.064 0.064 378,025 0.0645 0.88%
2001-12-27 0 0.114 0.114 0.127 0.105 0.123 3,212,000 375,832 0.1170 0.064 0.064 0.071 0.059 0.069 5,727,432 0.0656 -17.99%
2001-12-24 0 0.139 - 0.139 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
2001-12-21 0 0.139 - 0.139 - - 0 0 - 0.078 - 0.078 - - 0 - -7.95%
2001-12-20 0 0.151 0.143 0.151 - - 0 0 - 0.085 0.080 0.085 - - 0 - -0.66%
2001-12-19 0 0.152 - 0.155 - - 0 0 - 0.085 - 0.087 - - 0 - 0.00%
2001-12-18 0 0.152 - 0.152 0.140 0.152 90,000 13,536 0.1504 0.085 - 0.085 0.079 0.085 160,482 0.0843 2.01%
2001-12-17 0 0.149 - 0.149 - - 0 0 - 0.084 - 0.084 - - 0 - -3.87%
2001-12-14 0 0.155 - 0.155 - - 0 0 - 0.087 - 0.087 - - 0 - -1.90%
2001-12-13 0 0.158 0.150 0.158 0.158 0.158 150,000 23,700 0.1580 0.089 0.084 0.089 0.089 0.089 267,470 0.0886 0.00%
2001-12-12 0 0.158 0.150 0.158 0.158 0.165 2,401,750 381,654 0.1589 0.089 0.084 0.089 0.089 0.093 4,282,646 0.0891 0.64%
2001-12-11 0 0.157 - 0.159 0.157 0.161 1,210,000 192,500 0.1591 0.088 - 0.089 0.088 0.090 2,157,594 0.0892 -1.87%
2001-12-10 0 0.160 0.160 0.165 0.157 0.165 630,000 100,130 0.1589 0.090 0.090 0.093 0.088 0.093 1,123,376 0.0891 0.00%
2001-12-07 0 0.160 0.156 0.162 0.150 0.160 2,272,500 348,682 0.1534 0.090 0.087 0.091 0.084 0.090 4,052,176 0.0860 0.00%
2001-12-06 0 0.160 0.144 0.160 0.152 0.160 508,000 80,480 0.1584 0.090 0.081 0.090 0.085 0.090 905,833 0.0888 -7.51%
2001-12-05 0 0.173 - 0.173 0.173 0.173 100,000 17,300 0.1730 0.097 - 0.097 0.097 0.097 178,314 0.0970 -0.57%
2001-12-04 0 0.174 - 0.174 0.169 0.175 2,368,000 404,660 0.1709 0.098 - 0.098 0.095 0.098 4,222,466 0.0958 -3.33%
2001-12-03 0 0.180 0.180 - 0.160 0.176 1,362,000 223,588 0.1642 0.101 0.101 - 0.090 0.099 2,428,631 0.0921 9.09%
2001-11-30 0 0.165 0.159 0.165 0.155 0.165 677,500 107,856 0.1592 0.093 0.089 0.093 0.087 0.093 1,208,075 0.0893 0.00%
2001-11-29 0 0.165 0.160 0.165 0.160 0.165 942,000 153,970 0.1635 0.093 0.090 0.093 0.090 0.093 1,679,714 0.0917 -4.07%
2001-11-28 0 0.172 0.166 0.172 0.166 0.172 1,430,300 241,385 0.1688 0.096 0.093 0.096 0.093 0.096 2,550,419 0.0946 -2.27%
2001-11-27 0 0.176 0.170 0.178 0.166 0.176 6,409,000 1,075,230 0.1678 0.099 0.095 0.100 0.093 0.099 11,428,117 0.0941 3.53%
2001-11-26 0 0.170 0.169 0.170 0.160 0.175 1,380,000 232,710 0.1686 0.095 0.095 0.095 0.090 0.098 2,460,727 0.0946 6.25%
2001-11-23 0 0.160 0.155 0.160 0.140 0.160 774,000 116,280 0.1502 0.090 0.087 0.090 0.079 0.090 1,380,147 0.0843 14.29%
2001-11-22 0 0.140 0.140 - 0.130 0.140 573,400 79,552 0.1387 0.079 0.079 - 0.073 0.079 1,022,450 0.0778 7.69%
2001-11-21 0 0.130 - 0.130 0.130 0.130 414,000 53,820 0.1300 0.073 - 0.073 0.073 0.073 738,218 0.0729 -6.47%
2001-11-20 0 0.139 - 0.139 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
2001-11-19 0 0.139 - 0.143 0.139 0.149 640,000 91,720 0.1433 0.078 - 0.080 0.078 0.084 1,141,207 0.0804 -7.33%
2001-11-16 0 0.150 - 0.150 0.149 0.150 500,000 74,940 0.1499 0.084 - 0.084 0.084 0.084 891,568 0.0841 0.00%
2001-11-15 0 0.150 0.130 0.150 0.150 0.158 148,000 22,950 0.1551 0.084 0.073 0.084 0.084 0.089 263,904 0.0870 18.11%
2001-11-14 0 0.127 0.127 0.130 0.127 0.127 6,000 762 0.1270 0.071 0.071 0.073 0.071 0.071 10,699 0.0712 0.00%
2001-11-13 0 0.127 0.125 0.127 - - 0 0 - 0.071 0.070 0.071 - - 0 - 0.00%
2001-11-12 0 0.127 - 0.127 - - 0 0 - 0.071 - 0.071 - - 0 - -0.78%
2001-11-09 0 0.128 - 0.128 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
2001-11-08 0 0.128 - 0.132 - - 0 0 - 0.072 - 0.074 - - 0 - 0.00%
2001-11-07 0 0.128 0.120 0.128 - - 0 0 - 0.072 0.067 0.072 - - 0 - 0.00%
2001-11-06 0 0.128 0.128 0.135 0.128 0.130 216,000 27,840 0.1289 0.072 0.072 0.076 0.072 0.073 385,157 0.0723 -1.54%
2001-11-05 0 0.130 - 0.130 0.130 0.130 500,000 65,000 0.1300 0.073 - 0.073 0.073 0.073 891,568 0.0729 -3.70%
2001-11-02 0 0.135 0.127 0.138 0.127 0.138 568,000 76,336 0.1344 0.076 0.071 0.077 0.071 0.077 1,012,821 0.0754 -0.74%
2001-11-01 0 0.136 0.130 0.136 0.125 0.136 120,000 15,220 0.1268 0.076 0.073 0.076 0.070 0.076 213,976 0.0711 4.62%
2001-10-31 0 0.130 0.122 0.133 0.130 0.136 305,000 40,010 0.1312 0.073 0.068 0.075 0.073 0.076 543,856 0.0736 0.00%
2001-10-30 0 0.130 0.130 0.138 0.120 0.125 626,000 76,660 0.1225 0.073 0.073 0.077 0.067 0.070 1,116,243 0.0687 4.84%
2001-10-29 0 0.124 - 0.124 0.125 0.129 650,000 81,850 0.1259 0.070 - 0.070 0.070 0.072 1,159,038 0.0706 -3.88%
2001-10-26 0 0.129 0.117 0.129 0.125 0.129 588,000 73,596 0.1252 0.072 0.066 0.072 0.070 0.072 1,048,484 0.0702 3.20%
2001-10-24 0 0.125 0.125 - 0.110 0.110 246,000 27,060 0.1100 0.070 0.070 - 0.062 0.062 438,651 0.0617 13.64%
2001-10-23 0 0.110 0.110 - - - 0 0 - 0.062 0.062 - - - 0 - 4.76%
2001-10-22 0 0.105 0.105 - 0.104 0.104 247,000 25,682 0.1040 0.059 0.059 - 0.058 0.058 440,435 0.0583 3.96%
2001-10-19 0 0.101 0.101 0.110 0.100 0.111 354,000 38,842 0.1097 0.057 0.057 0.062 0.056 0.062 631,230 0.0615 -9.01%
2001-10-18 0 0.111 0.110 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
2001-10-17 0 0.111 0.111 - 0.111 0.111 236,000 26,196 0.1110 0.062 0.062 - 0.062 0.062 420,820 0.0622 -1.77%
2001-10-16 0 0.113 0.110 0.118 0.113 0.113 500,000 56,500 0.1130 0.063 0.062 0.066 0.063 0.063 891,568 0.0634 0.89%
2001-10-15 0 0.112 0.110 0.115 - - 0 0 - 0.063 0.062 0.064 - - 0 - 0.00%
2001-10-12 0 0.112 0.112 0.116 0.110 0.116 1,824,000 209,396 0.1148 0.063 0.063 0.065 0.062 0.065 3,252,440 0.0644 -1.75%
2001-10-11 0 0.114 0.114 0.120 0.110 0.124 780,000 91,000 0.1167 0.064 0.064 0.067 0.062 0.070 1,390,846 0.0654 -3.39%
2001-10-10 0 0.118 - 0.118 - - 0 0 - 0.066 - 0.066 - - 0 - -0.84%
2001-10-09 0 0.119 0.119 0.120 0.113 0.115 250,000 28,512 0.1140 0.067 0.067 0.067 0.063 0.064 445,784 0.0640 2.59%
2001-10-08 0 0.116 0.110 0.117 0.112 0.120 214,000 24,064 0.1124 0.065 0.062 0.066 0.063 0.067 381,591 0.0631 8.41%
2001-10-05 0 0.107 0.107 - 0.103 0.120 1,163,000 125,110 0.1076 0.060 0.060 - 0.058 0.067 2,073,787 0.0603 7.00%
2001-10-04 0 0.100 0.100 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
2001-10-03 0 0.100 0.094 0.105 0.100 0.110 250,000 25,860 0.1034 0.056 0.053 0.059 0.056 0.062 445,784 0.0580 -9.09%
2001-09-28 0 0.110 - 0.115 0.110 0.115 352,000 40,230 0.1143 0.062 - 0.064 0.062 0.064 627,664 0.0641 -4.35%
2001-09-27 0 0.115 - - 0.114 0.115 148,000 16,930 0.1144 0.064 - - 0.064 0.064 263,904 0.0642 0.88%
2001-09-26 0 0.114 - 0.114 0.114 0.120 410,000 47,500 0.1159 0.064 - 0.064 0.064 0.067 731,086 0.0650 -5.00%
2001-09-25 0 0.120 - 0.120 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2001-09-24 0 0.120 - 0.120 0.120 0.120 50,000 6,000 0.1200 0.067 - 0.067 0.067 0.067 89,157 0.0673 -1.64%
2001-09-21 0 0.122 - 0.127 0.122 0.122 120,000 14,640 0.1220 0.068 - 0.071 0.068 0.068 213,976 0.0684 -6.15%
2001-09-20 0 0.130 - 0.130 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2001-09-19 0 0.130 0.121 0.135 0.130 0.130 150,000 19,500 0.1300 0.073 0.068 0.076 0.073 0.073 267,470 0.0729 -3.70%
2001-09-18 0 0.135 - 0.135 - - 0 0 - 0.076 - 0.076 - - 0 - -2.17%
2001-09-17 0 0.138 0.135 0.138 - - 0 0 - 0.077 0.076 0.077 - - 0 - 0.00%
2001-09-14 0 0.138 - 0.140 0.138 0.138 150,000 20,700 0.1380 0.077 - 0.079 0.077 0.077 267,470 0.0774 2.22%
2001-09-13 0 0.135 0.135 0.140 0.135 0.135 150,000 20,250 0.1350 0.076 0.076 0.079 0.076 0.076 267,470 0.0757 -5.59%
2001-09-12 0 0.143 - 0.143 0.143 0.143 89,000 12,727 0.1430 0.080 - 0.080 0.080 0.080 158,699 0.0802 -4.03%
2001-09-11 0 0.149 0.145 0.150 - - 0 0 - 0.084 0.081 0.084 - - 0 - 0.00%
2001-09-10 0 0.149 0.148 0.150 0.148 0.150 444,000 65,940 0.1485 0.084 0.083 0.084 0.083 0.084 791,712 0.0833 0.68%
2001-09-07 0 0.148 0.148 - 0.148 0.150 868,000 129,664 0.1494 0.083 0.083 - 0.083 0.084 1,547,762 0.0838 -1.33%
2001-09-06 0 0.150 0.143 0.153 0.150 0.156 1,300,000 199,600 0.1535 0.084 0.080 0.086 0.084 0.087 2,318,077 0.0861 -5.06%
2001-09-05 0 0.158 0.152 0.160 0.150 0.158 1,500,000 231,800 0.1545 0.089 0.085 0.090 0.084 0.089 2,674,704 0.0867 1.94%
2001-09-04 0 0.155 0.150 0.160 0.150 0.155 520,000 78,580 0.1511 0.087 0.084 0.090 0.084 0.087 927,231 0.0847 0.00%
2001-09-03 0 0.155 0.155 0.163 0.144 0.155 1,004,000 153,520 0.1529 0.087 0.087 0.091 0.081 0.087 1,790,268 0.0858 6.90%
2001-08-31 0 0.145 - 0.153 0.145 0.150 496,000 72,420 0.1460 0.081 - 0.086 0.081 0.084 884,435 0.0819 0.00%
2001-08-30 0 0.145 0.145 - 0.145 0.145 2,000 290 0.1450 0.081 0.081 - 0.081 0.081 3,566 0.0813 -3.33%
2001-08-29 0 0.150 - 0.150 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2001-08-28 0 0.150 0.148 0.150 0.150 0.150 263,000 39,445 0.1500 0.084 0.083 0.084 0.084 0.084 468,965 0.0841 0.00%
2001-08-27 0 0.150 0.142 0.154 0.150 0.150 150,000 22,500 0.1500 0.084 0.080 0.086 0.084 0.084 267,470 0.0841 2.74%
2001-08-24 0 0.146 0.138 0.150 - - 0 0 - 0.082 0.077 0.084 - - 0 - 0.00%
2001-08-23 0 0.146 0.138 0.150 0.146 0.148 600,000 87,800 0.1463 0.082 0.077 0.084 0.082 0.083 1,069,881 0.0821 8.15%
2001-08-22 0 0.135 0.130 0.140 0.132 0.135 200,000 26,700 0.1335 0.076 0.073 0.079 0.074 0.076 356,627 0.0749 7.14%
2001-08-21 0 0.126 0.126 0.132 0.119 0.121 500,000 60,334 0.1207 0.071 0.071 0.074 0.067 0.068 891,568 0.0677 0.00%
2001-08-20 0 0.126 0.126 0.143 0.126 0.138 460,000 61,480 0.1337 0.071 0.071 0.080 0.071 0.077 820,242 0.0750 -11.89%
2001-08-17 0 0.143 0.143 0.160 0.142 0.154 304,000 45,196 0.1487 0.080 0.080 0.090 0.080 0.086 542,073 0.0834 -11.73%
2001-08-16 0 0.162 0.156 0.174 0.162 0.184 580,000 101,350 0.1747 0.091 0.087 0.098 0.091 0.103 1,034,219 0.0980 -12.90%
2001-08-15 0 0.186 0.181 0.188 0.186 0.198 1,278,000 239,990 0.1878 0.104 0.102 0.105 0.104 0.111 2,278,848 0.1053 -6.06%
2001-08-14 0 0.198 0.192 - 0.190 0.198 2,598,000 499,220 0.1922 0.111 0.108 - 0.107 0.111 4,632,587 0.1078 4.21%
2001-08-13 0 0.190 0.190 0.200 0.152 0.205 4,448,000 811,716 0.1825 0.107 0.107 0.112 0.085 0.115 7,931,388 0.1023 22.58%
2001-08-10 0 0.155 0.135 0.158 0.125 0.155 3,340,000 475,800 0.1425 0.087 0.076 0.089 0.070 0.087 5,955,674 0.0799 20.16%
2001-08-09 0 0.129 0.129 - 0.114 0.120 1,500,000 176,600 0.1177 0.072 0.072 - 0.064 0.067 2,674,704 0.0660 4.03%
2001-08-08 0 0.124 0.120 0.128 0.118 0.124 900,000 108,940 0.1210 0.070 0.067 0.072 0.066 0.070 1,604,822 0.0679 5.08%
2001-08-07 0 0.118 0.100 0.118 0.100 0.118 220,000 24,800 0.1127 0.066 0.056 0.066 0.056 0.066 392,290 0.0632 18.00%
2001-08-06 0 0.100 0.096 0.110 0.100 0.110 1,335,848 135,966 0.1018 0.056 0.054 0.062 0.056 0.062 2,381,998 0.0571 -9.09%
2001-08-03 0 0.110 0.109 0.114 0.110 0.110 100,000 11,000 0.1100 0.062 0.061 0.064 0.062 0.062 178,314 0.0617 0.00%
2001-08-02 0 0.110 0.110 0.117 - - 0 0 - 0.062 0.062 0.066 - - 0 - 2.80%
2001-08-01 0 0.107 0.107 0.110 0.102 0.107 400,000 41,700 0.1043 0.060 0.060 0.062 0.057 0.060 713,254 0.0585 7.00%
2001-07-31 0 0.100 0.100 - 0.100 0.100 430,000 43,000 0.1000 0.056 0.056 - 0.056 0.056 766,748 0.0561 0.00%
2001-07-30 0 0.100 0.096 0.101 0.100 0.100 500,000 50,000 0.1000 0.056 0.054 0.057 0.056 0.056 891,568 0.0561 -2.91%
2001-07-27 0 0.103 0.102 0.110 0.103 0.105 530,000 55,190 0.1041 0.058 0.057 0.062 0.058 0.059 945,062 0.0584 -6.36%
2001-07-26 0 0.110 - 0.110 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2001-07-24 0 0.110 0.102 0.110 0.110 0.110 12,000 1,320 0.1100 0.062 0.057 0.062 0.062 0.062 21,398 0.0617 -6.78%
2001-07-23 0 0.118 - 0.118 - - 0 0 - 0.066 - 0.066 - - 0 - -2.48%
2001-07-20 0 0.121 - 0.121 - - 0 0 - 0.068 - 0.068 - - 0 - -6.20%
2001-07-19 0 0.129 - 0.129 - - 750,000 97,500 0.1300 0.072 - 0.072 - - 1,337,352 0.0729 -4.44%
2001-07-18 0 0.135 - 0.139 - - 0 0 - 0.076 - 0.078 - - 0 - 0.00%
2001-07-17 0 0.135 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2001-07-16 0 0.135 0.135 - 0.135 0.135 150,000 20,250 0.1350 0.076 0.076 - 0.076 0.076 267,470 0.0757 3.85%
2001-07-13 0 0.130 - 0.135 0.130 0.130 100,000 13,000 0.1300 0.073 - 0.076 0.073 0.073 178,314 0.0729 -4.41%
2001-07-12 0 0.136 0.136 0.138 0.130 0.136 108,000 14,544 0.1347 0.076 0.076 0.077 0.073 0.076 192,579 0.0755 0.00%
2001-07-11 0 0.136 0.128 0.136 0.136 0.136 100,000 13,600 0.1360 0.076 0.072 0.076 0.076 0.076 178,314 0.0763 -5.56%
2001-07-10 0 0.144 0.136 0.144 - - 0 0 - 0.081 0.076 0.081 - - 0 - 0.00%
2001-07-09 0 0.144 0.144 - 0.144 0.144 10,000 1,440 0.1440 0.081 0.081 - 0.081 0.081 17,831 0.0808 -5.26%
2001-07-05 0 0.152 0.152 0.160 0.152 0.152 50,000 7,600 0.1520 0.085 0.085 0.090 0.085 0.085 89,157 0.0852 -5.00%
2001-07-04 0 0.160 - - 0.160 0.160 150,000 24,000 0.1600 0.090 - - 0.090 0.090 267,470 0.0897 0.00%
2001-07-03 0 0.160 0.150 - 0.150 0.160 252,000 39,800 0.1579 0.090 0.084 - 0.084 0.090 449,350 0.0886 3.23%
2001-06-29 0 0.155 - 0.155 - - 0 0 - 0.087 - 0.087 - - 0 - -3.12%
2001-06-28 0 0.160 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2001-06-27 0 0.160 - 0.160 - - 0 0 - 0.090 - 0.090 - - 0 - -3.03%
2001-06-26 0 0.165 0.163 0.165 0.165 0.165 200,000 33,000 0.1650 0.093 0.091 0.093 0.093 0.093 356,627 0.0925 0.00%
2001-06-22 0 0.165 0.164 0.165 0.161 0.165 598,000 98,236 0.1643 0.093 0.092 0.093 0.090 0.093 1,066,315 0.0921 1.23%
2001-06-21 0 0.163 - 0.165 - - 0 0 - 0.091 - 0.093 - - 0 - 0.00%
2001-06-20 0 0.163 - 0.165 - - 0 0 - 0.091 - 0.093 - - 0 - 0.00%
2001-06-19 0 0.163 0.162 0.163 0.164 0.165 22,000 3,610 0.1641 0.091 0.091 0.091 0.092 0.093 39,229 0.0920 -0.61%
2001-06-18 0 0.164 0.164 0.165 0.160 0.160 200,000 32,000 0.1600 0.092 0.092 0.093 0.090 0.090 356,627 0.0897 5.81%
2001-06-15 0 0.155 0.147 0.160 - - 0 0 - 0.087 0.082 0.090 - - 0 - 0.00%
2001-06-14 0 0.155 0.155 0.183 0.155 0.166 1,425,250 224,859 0.1578 0.087 0.087 0.103 0.087 0.093 2,541,414 0.0885 -11.43%
2001-06-13 0 0.175 - 0.175 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2001-06-12 0 0.175 0.170 0.180 0.175 0.183 2,222,000 402,120 0.1810 0.098 0.095 0.101 0.098 0.103 3,962,128 0.1015 -4.37%
2001-06-11 0 0.183 - 0.183 0.175 0.183 650,000 116,854 0.1798 0.103 - 0.103 0.098 0.103 1,159,038 0.1008 1.67%
2001-06-08 0 0.180 - 0.183 0.180 0.180 60,000 10,800 0.1800 0.101 - 0.103 0.101 0.101 106,988 0.1009 -2.70%
2001-06-07 0 0.185 - 0.185 0.180 0.185 371,000 67,372 0.1816 0.104 - 0.104 0.101 0.104 661,543 0.1018 0.00%
2001-06-06 0 0.185 - 0.185 - - 10,000 1,850 0.1850 0.104 - 0.104 - - 17,831 0.1037 -1.60%
2001-06-05 0 0.188 - 0.190 0.185 0.188 300,000 55,800 0.1860 0.105 - 0.107 0.104 0.105 534,941 0.1043 -1.05%
2001-06-04 0 0.190 0.182 0.197 0.185 0.190 938,000 176,220 0.1879 0.107 0.102 0.110 0.104 0.107 1,672,581 0.1054 0.00%
2001-06-01 0 0.190 0.190 0.195 0.190 0.190 50,000 9,500 0.1900 0.107 0.107 0.109 0.107 0.107 89,157 0.1066 -2.56%
2001-05-31 0 0.195 - 0.198 0.195 0.195 100,000 19,500 0.1950 0.109 - 0.111 0.109 0.109 178,314 0.1094 -2.50%
2001-05-30 0 0.200 - 0.210 0.200 0.218 1,591,000 331,260 0.2082 0.112 - 0.118 0.112 0.122 2,836,969 0.1168 -8.26%
2001-05-29 0 0.218 0.215 0.230 0.208 0.226 1,888,000 411,654 0.2180 0.122 0.121 0.129 0.117 0.127 3,366,560 0.1223 6.34%
2001-05-28 0 0.205 0.205 - 0.179 0.205 2,720,000 512,600 0.1885 0.115 0.115 - 0.100 0.115 4,850,129 0.1057 18.50%
2001-05-25 0 0.173 0.173 0.177 0.166 0.174 952,000 164,030 0.1723 0.097 0.097 0.099 0.093 0.098 1,697,545 0.0966 8.12%
2001-05-24 0 0.160 0.160 0.167 0.160 0.160 728,000 116,480 0.1600 0.090 0.090 0.094 0.090 0.090 1,298,123 0.0897 3.23%
2001-05-23 0 0.155 - 0.155 0.155 0.155 300,000 46,500 0.1550 0.087 - 0.087 0.087 0.087 534,941 0.0869 3.33%
2001-05-22 0 0.150 - 0.158 0.150 0.150 12,000 1,800 0.1500 0.084 - 0.089 0.084 0.084 21,398 0.0841 0.00%
2001-05-21 0 0.150 0.146 0.158 0.150 0.150 48,000 7,200 0.1500 0.084 0.082 0.089 0.084 0.084 85,591 0.0841 0.00%
2001-05-18 0 0.150 0.146 0.150 - - 0 0 - 0.084 0.082 0.084 - - 0 - 0.00%
2001-05-17 0 0.150 0.150 - 0.150 0.150 20,000 3,000 0.1500 0.084 0.084 - 0.084 0.084 35,663 0.0841 2.74%
2001-05-16 0 0.146 0.144 0.150 - - 0 0 - 0.082 0.081 0.084 - - 0 - 0.00%
2001-05-15 0 0.146 0.145 0.156 - - 0 0 - 0.082 0.081 0.087 - - 0 - 0.00%
2001-05-14 0 0.146 0.146 0.150 0.146 0.148 100,000 14,700 0.1470 0.082 0.082 0.084 0.082 0.083 178,314 0.0824 -2.67%
2001-05-11 0 0.150 0.150 0.154 0.150 0.150 336,000 50,400 0.1500 0.084 0.084 0.086 0.084 0.084 599,134 0.0841 -1.96%
2001-05-10 0 0.153 0.150 0.155 0.150 0.153 314,000 47,742 0.1520 0.086 0.084 0.087 0.084 0.086 559,905 0.0853 -1.29%
2001-05-09 0 0.155 0.145 0.155 0.146 0.155 114,000 17,544 0.1539 0.087 0.081 0.087 0.082 0.087 203,277 0.0863 2.65%
2001-05-08 0 0.151 0.150 0.163 0.146 0.155 3,020,000 454,500 0.1505 0.085 0.084 0.091 0.082 0.087 5,385,070 0.0844 3.42%
2001-05-07 0 0.146 0.134 0.146 0.146 0.146 200,000 29,200 0.1460 0.082 0.075 0.082 0.082 0.082 356,627 0.0819 2.82%
2001-05-04 0 0.142 0.135 0.142 0.130 0.142 1,240,000 165,500 0.1335 0.080 0.076 0.080 0.073 0.080 2,211,088 0.0749 5.97%
2001-05-03 0 0.134 0.134 0.150 0.130 0.145 2,230,501 299,510 0.1343 0.075 0.075 0.084 0.073 0.081 3,977,286 0.0753 -7.59%
2001-05-02 0 0.145 - 0.149 0.145 0.155 300,000 45,000 0.1500 0.081 - 0.084 0.081 0.087 534,941 0.0841 -7.05%
2001-04-27 0 0.156 0.150 0.160 0.150 0.156 1,102,000 167,558 0.1520 0.087 0.084 0.090 0.084 0.087 1,965,016 0.0853 1.30%
2001-04-26 0 0.154 0.150 0.159 0.150 0.160 2,301,000 358,890 0.1560 0.086 0.084 0.089 0.084 0.090 4,102,996 0.0875 -8.88%
2001-04-25 0 0.169 0.155 0.169 0.169 0.169 200,000 33,800 0.1690 0.095 0.087 0.095 0.095 0.095 356,627 0.0948 -0.59%
2001-04-24 0 0.170 0.160 0.170 0.160 0.170 160,000 25,700 0.1606 0.095 0.090 0.095 0.090 0.095 285,302 0.0901 0.00%
2001-04-23 0 0.170 0.160 0.170 0.170 0.175 200,000 34,500 0.1725 0.095 0.090 0.095 0.095 0.098 356,627 0.0967 -3.41%
2001-04-20 0 0.176 0.161 0.176 0.160 0.181 586,000 100,550 0.1716 0.099 0.090 0.099 0.090 0.102 1,044,918 0.0962 10.00%
2001-04-19 0 0.160 0.160 - 0.152 0.160 130,000 20,560 0.1582 0.090 0.090 - 0.085 0.090 231,808 0.0887 6.67%
2001-04-18 0 0.150 0.146 - 0.150 0.150 200,000 30,000 0.1500 0.084 0.082 - 0.084 0.084 356,627 0.0841 11.11%
2001-04-17 0 0.135 0.132 0.140 0.135 0.140 1,472,000 202,666 0.1377 0.076 0.074 0.079 0.076 0.079 2,624,776 0.0772 -3.57%
2001-04-12 0 0.140 - 0.140 0.146 0.146 200,000 29,200 0.1460 0.079 - 0.079 0.082 0.082 356,627 0.0819 -6.04%
2001-04-11 0 0.149 0.149 0.163 0.149 0.149 158,000 23,542 0.1490 0.084 0.084 0.091 0.084 0.084 281,735 0.0836 -0.67%
2001-04-10 0 0.150 - 0.150 0.150 0.150 250,000 37,500 0.1500 0.084 - 0.084 0.084 0.084 445,784 0.0841 0.67%
2001-04-09 0 0.149 0.149 0.163 - - 0 0 - 0.084 0.084 0.091 - - 0 - 0.00%
2001-04-06 0 0.149 0.143 0.149 0.150 0.160 2,338,000 353,200 0.1511 0.084 0.080 0.084 0.084 0.090 4,168,972 0.0847 -6.87%
2001-04-04 0 0.160 - 0.160 0.160 0.160 1,596,000 255,360 0.1600 0.090 - 0.090 0.090 0.090 2,845,885 0.0897 0.00%
2001-04-03 0 0.160 0.160 0.170 0.155 0.170 352,000 58,734 0.1669 0.090 0.090 0.095 0.087 0.095 627,664 0.0936 3.23%
2001-04-02 0 0.155 0.150 0.155 0.155 0.155 980,000 151,900 0.1550 0.087 0.084 0.087 0.087 0.087 1,747,473 0.0869 -3.12%
2001-03-30 0 0.160 0.160 0.171 0.158 0.171 1,350,000 217,500 0.1611 0.090 0.090 0.096 0.089 0.096 2,407,233 0.0904 -6.43%
2001-03-29 0 0.171 0.170 0.171 0.171 0.188 690,000 120,980 0.1753 0.096 0.095 0.096 0.096 0.105 1,230,364 0.0983 -12.31%
2001-03-28 0 0.195 - 0.195 0.195 0.195 100,000 19,500 0.1950 0.109 - 0.109 0.109 0.109 178,314 0.1094 -2.50%
2001-03-27 0 0.200 0.192 0.200 0.200 0.208 314,000 62,832 0.2001 0.112 0.108 0.112 0.112 0.117 559,905 0.1122 0.00%
2001-03-26 0 0.200 0.195 0.200 0.195 0.200 1,880,000 372,750 0.1983 0.112 0.109 0.112 0.109 0.112 3,352,295 0.1112 0.00%
2001-03-23 0 0.200 0.195 0.200 0.200 0.210 1,062,000 215,400 0.2028 0.112 0.109 0.112 0.112 0.118 1,893,690 0.1137 -4.76%
2001-03-22 0 0.210 0.199 0.210 0.199 0.236 3,620,000 758,590 0.2096 0.118 0.112 0.118 0.112 0.132 6,454,952 0.1175 -13.93%
2001-03-21 0 0.244 0.235 0.244 0.240 0.246 440,000 107,196 0.2436 0.137 0.132 0.137 0.135 0.138 784,580 0.1366 -0.81%
2001-03-20 0 0.246 0.246 0.255 0.246 0.260 1,626,000 408,930 0.2515 0.138 0.138 0.143 0.138 0.146 2,899,379 0.1410 -5.38%
2001-03-19 0 0.260 0.260 0.265 0.255 0.265 1,834,000 477,920 0.2606 0.146 0.146 0.149 0.143 0.149 3,270,271 0.1461 4.00%
2001-03-16 0 0.250 0.250 0.265 0.250 0.280 3,330,000 881,920 0.2648 0.140 0.140 0.149 0.140 0.157 5,937,842 0.1485 -10.71%
2001-03-15 0 0.280 0.270 0.285 0.250 0.280 3,324,000 848,930 0.2554 0.157 0.151 0.160 0.140 0.157 5,927,143 0.1432 3.70%
2001-03-14 0 0.270 0.270 0.285 0.255 0.295 3,306,000 921,430 0.2787 0.151 0.151 0.160 0.143 0.165 5,895,047 0.1563 -8.47%
2001-03-13 0 0.295 0.285 0.295 0.275 0.300 1,470,000 415,950 0.2830 0.165 0.160 0.165 0.154 0.168 2,621,210 0.1587 1.72%
2001-03-12 0 0.290 0.285 0.300 0.280 0.300 2,860,000 822,400 0.2876 0.163 0.160 0.168 0.157 0.168 5,099,768 0.1613 -1.69%
2001-03-09 0 0.295 0.295 0.300 0.290 0.335 4,266,000 1,316,930 0.3087 0.165 0.165 0.168 0.163 0.188 7,606,857 0.1731 5.36%
2001-03-08 0 0.280 0.280 0.290 0.270 0.305 8,330,000 2,376,040 0.2852 0.157 0.157 0.163 0.151 0.171 14,853,521 0.1600 -6.67%
2001-03-07 0 0.300 0.285 0.300 0.250 0.300 5,040,000 1,390,170 0.2758 0.168 0.160 0.168 0.140 0.168 8,987,005 0.1547 25.00%
2001-03-06 0 0.240 0.240 0.250 0.235 0.248 4,175,000 999,292 0.2394 0.135 0.135 0.140 0.132 0.139 7,444,592 0.1342 4.35%
2001-03-05 0 0.230 0.220 0.230 0.208 0.235 956,000 219,798 0.2299 0.129 0.123 0.129 0.117 0.132 1,704,678 0.1289 15.00%
2001-03-02 0 0.200 0.190 0.210 0.200 0.222 5,010,000 1,053,460 0.2103 0.112 0.107 0.118 0.112 0.124 8,933,510 0.1179 -8.26%
2001-03-01 0 0.218 - 0.218 0.218 0.223 130,000 28,840 0.2218 0.122 - 0.122 0.122 0.125 231,808 0.1244 -4.39%
2001-02-28 1 0.228 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2001-02-27 0 0.228 0.228 0.230 0.228 0.240 2,976,000 686,798 0.2308 0.128 0.128 0.129 0.128 0.135 5,306,612 0.1294 -6.94%
2001-02-26 0 0.245 0.238 0.250 0.230 0.255 1,550,000 385,500 0.2487 0.137 0.133 0.140 0.129 0.143 2,763,861 0.1395 16.67%
2001-02-23 0 0.210 0.210 0.226 0.210 0.219 250,000 54,300 0.2172 0.118 0.118 0.127 0.118 0.123 445,784 0.1218 -2.33%
2001-02-22 0 0.215 0.213 0.219 0.209 0.219 1,530,000 325,020 0.2124 0.121 0.119 0.123 0.117 0.123 2,728,198 0.1191 -0.92%
2001-02-21 0 0.217 0.217 0.220 0.204 0.215 767,000 162,314 0.2116 0.122 0.122 0.123 0.114 0.121 1,367,665 0.1187 3.33%
2001-02-20 0 0.210 0.208 0.215 0.210 0.237 686,000 145,692 0.2124 0.118 0.117 0.121 0.118 0.133 1,223,231 0.1191 -11.76%
2001-02-19 0 0.238 0.230 0.238 0.229 0.245 3,448,000 817,198 0.2370 0.133 0.129 0.133 0.128 0.137 6,148,252 0.1329 0.42%
2001-02-16 0 0.237 0.230 0.238 0.219 0.240 5,256,000 1,200,786 0.2285 0.133 0.129 0.133 0.123 0.135 9,372,162 0.1281 12.86%
2001-02-15 0 0.210 0.208 0.213 0.200 0.220 6,388,000 1,341,890 0.2101 0.118 0.117 0.119 0.112 0.123 11,390,672 0.1178 0.96%
2001-02-14 0 0.208 0.203 0.210 0.193 0.212 3,042,000 621,090 0.2042 0.117 0.114 0.118 0.108 0.119 5,424,299 0.1145 7.77%
2001-02-13 0 0.193 0.189 0.200 0.193 0.193 50,000 9,650 0.1930 0.108 0.106 0.112 0.108 0.108 89,157 0.1082 3.76%
2001-02-12 0 0.186 0.186 - 0.184 0.184 50,000 9,200 0.1840 0.104 0.104 - 0.103 0.103 89,157 0.1032 1.09%
2001-02-09 0 0.184 0.175 0.186 0.175 0.185 552,000 100,376 0.1818 0.103 0.098 0.104 0.098 0.104 984,291 0.1020 5.14%
2001-02-08 0 0.175 0.175 0.185 0.175 0.185 1,000,000 178,300 0.1783 0.098 0.098 0.104 0.098 0.104 1,783,136 0.1000 -3.31%
2001-02-07 0 0.181 0.172 0.181 0.155 0.181 838,000 139,710 0.1667 0.102 0.096 0.102 0.087 0.102 1,494,268 0.0935 17.53%
2001-02-06 0 0.154 0.154 - 0.145 0.149 106,000 15,394 0.1452 0.086 0.086 - 0.081 0.084 189,012 0.0814 6.21%
2001-02-05 0 0.145 0.145 0.149 0.145 0.145 220,000 31,900 0.1450 0.081 0.081 0.084 0.081 0.081 392,290 0.0813 3.57%
2001-02-02 0 0.140 0.138 - 0.134 0.142 2,279,000 314,004 0.1378 0.079 0.077 - 0.075 0.080 4,063,767 0.0773 2.94%
2001-02-01 0 0.136 0.132 0.139 0.136 0.136 100,000 13,600 0.1360 0.076 0.074 0.078 0.076 0.076 178,314 0.0763 0.74%
2001-01-31 0 0.135 0.127 0.136 - - 0 0 - 0.076 0.071 0.076 - - 0 - 0.00%
2001-01-30 0 0.135 - 0.136 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
2001-01-29 0 0.135 - 0.135 0.135 0.135 530,000 71,550 0.1350 0.076 - 0.076 0.076 0.076 945,062 0.0757 0.00%
2001-01-23 0 0.135 0.131 0.136 - - 0 0 - 0.076 0.073 0.076 - - 0 - 0.00%
2001-01-22 0 0.135 0.135 0.136 0.135 0.135 220,000 29,700 0.1350 0.076 0.076 0.076 0.076 0.076 392,290 0.0757 0.00%
2001-01-19 0 0.135 0.130 0.139 0.135 0.135 100,000 13,500 0.1350 0.076 0.073 0.078 0.076 0.076 178,314 0.0757 0.75%
2001-01-18 0 0.134 0.132 0.138 0.129 0.134 1,694,000 222,504 0.1313 0.075 0.074 0.077 0.072 0.075 3,020,632 0.0737 7.20%
2001-01-17 0 0.125 - 0.125 0.125 0.132 3,181,000 412,527 0.1297 0.070 - 0.070 0.070 0.074 5,672,155 0.0727 -3.85%
2001-01-16 0 0.130 0.128 0.134 0.125 0.130 600,000 76,010 0.1267 0.073 0.072 0.075 0.070 0.073 1,069,881 0.0710 4.00%
2001-01-15 0 0.125 0.113 0.126 0.110 0.125 922,000 111,696 0.1211 0.070 0.063 0.071 0.062 0.070 1,644,051 0.0679 14.68%
2001-01-12 0 0.109 0.109 - 0.104 0.109 748,000 80,186 0.1072 0.061 0.061 - 0.058 0.061 1,333,786 0.0601 9.00%
2001-01-11 0 0.100 0.098 0.104 0.100 0.100 100,000 10,000 0.1000 0.056 0.055 0.058 0.056 0.056 178,314 0.0561 4.17%
2001-01-10 0 0.096 0.096 0.103 0.093 0.103 672,000 64,132 0.0954 0.054 0.054 0.058 0.052 0.058 1,198,267 0.0535 6.67%
2001-01-09 0 0.090 0.090 0.094 - - 0 0 - 0.050 0.050 0.053 - - 0 - 9.76%
2001-01-08 0 0.082 0.082 - 0.082 0.085 2,000,000 167,450 0.0837 0.046 0.046 - 0.046 0.048 3,566,272 0.0470 2.50%
2001-01-05 0 0.080 0.080 - 0.080 0.081 154,000 12,370 0.0803 0.045 0.045 - 0.045 0.045 274,603 0.0450 -5.88%
2001-01-04 0 0.085 - - 0.082 0.085 1,318,000 109,630 0.0832 0.048 - - 0.046 0.048 2,350,173 0.0466 1.19%
2001-01-03 0 0.084 0.084 - 0.084 0.100 1,616,000 146,804 0.0908 0.047 0.047 - 0.047 0.056 2,881,547 0.0509 -16.00%
2001-01-02 0 0.100 0.094 0.100 0.094 0.109 1,892,500 195,731 0.1034 0.056 0.053 0.056 0.053 0.061 3,374,585 0.0580 -8.26%
2000-12-29 0 0.109 0.096 0.110 0.092 0.110 2,940,000 296,364 0.1008 0.061 0.054 0.062 0.052 0.062 5,242,419 0.0565 0.93%
2000-12-28 0 0.108 - 0.108 - - 0 0 - 0.061 - 0.061 - - 0 - -1.82%
2000-12-27 0 0.110 - 0.110 0.110 0.111 1,001,000 110,180 0.1101 0.062 - 0.062 0.062 0.062 1,784,919 0.0617 -5.17%
2000-12-22 0 0.116 0.110 0.119 0.110 0.120 2,778,000 319,924 0.1152 0.065 0.062 0.067 0.062 0.067 4,953,551 0.0646 -6.45%
2000-12-21 0 0.124 - 0.124 0.124 0.124 450,000 55,800 0.1240 0.070 - 0.070 0.070 0.070 802,411 0.0695 3.33%
2000-12-20 0 0.120 0.110 0.124 0.113 0.120 1,184,000 137,880 0.1165 0.067 0.062 0.070 0.063 0.067 2,111,233 0.0653 0.00%
2000-12-19 0 0.120 0.116 0.128 0.110 0.128 2,150,000 249,236 0.1159 0.067 0.065 0.072 0.062 0.072 3,833,742 0.0650 -6.25%
2000-12-18 0 0.128 0.127 - 0.126 0.128 325,000 41,334 0.1272 0.072 0.071 - 0.071 0.072 579,519 0.0713 0.00%
2000-12-15 0 0.128 0.125 0.128 0.126 0.129 1,728,000 220,580 0.1277 0.072 0.070 0.072 0.071 0.072 3,081,259 0.0716 -0.78%
2000-12-14 0 0.129 0.129 - 0.129 0.129 1,072,000 138,288 0.1290 0.072 0.072 - 0.072 0.072 1,911,522 0.0723 -3.01%
2000-12-13 0 0.133 0.129 0.133 0.133 0.134 796,953 105,534 0.1324 0.075 0.072 0.075 0.075 0.075 1,421,075 0.0743 -3.62%
2000-12-12 0 0.138 0.128 0.138 0.127 0.138 3,371,047 433,854 0.1287 0.077 0.072 0.077 0.071 0.077 6,011,035 0.0722 7.81%
2000-12-11 0 0.128 0.128 0.132 0.128 0.128 6,000 768 0.1280 0.072 0.072 0.074 0.072 0.072 10,699 0.0718 -0.78%
2000-12-08 0 0.129 0.129 0.132 0.124 0.127 1,772,000 224,714 0.1268 0.072 0.072 0.074 0.070 0.071 3,159,717 0.0711 1.57%
2000-12-07 0 0.127 0.127 - 0.127 0.127 520,000 66,040 0.1270 0.071 0.071 - 0.071 0.071 927,231 0.0712 0.00%
2000-12-06 0 0.127 0.126 0.130 0.125 0.128 220,000 27,780 0.1263 0.071 0.071 0.073 0.070 0.072 392,290 0.0708 5.83%
2000-12-05 0 0.120 0.120 - 0.120 0.120 1,362,000 163,440 0.1200 0.067 0.067 - 0.067 0.067 2,428,631 0.0673 -1.64%
2000-12-04 0 0.122 0.122 0.128 - - 0 0 - 0.068 0.068 0.072 - - 0 - 1.67%
2000-12-01 0 0.120 0.120 0.125 0.120 0.120 500,000 60,000 0.1200 0.067 0.067 0.070 0.067 0.067 891,568 0.0673 -3.23%
2000-11-30 0 0.124 0.120 0.124 0.124 0.126 1,080,000 135,640 0.1256 0.070 0.067 0.070 0.070 0.071 1,925,787 0.0704 0.81%
2000-11-29 0 0.123 0.123 - 0.120 0.134 1,607,000 199,730 0.1243 0.069 0.069 - 0.067 0.075 2,865,499 0.0697 -8.89%
2000-11-28 0 0.135 - 0.135 0.134 0.135 310,000 41,740 0.1346 0.076 - 0.076 0.075 0.076 552,772 0.0755 0.75%
2000-11-27 0 0.134 - - 0.134 0.134 10,000 1,340 0.1340 0.075 - - 0.075 0.075 17,831 0.0751 0.00%
2000-11-24 0 0.134 - 0.134 0.134 0.134 70,000 9,380 0.1340 0.075 - 0.075 0.075 0.075 124,820 0.0751 -2.90%
2000-11-23 0 0.138 - - 0.138 0.138 800,000 110,400 0.1380 0.077 - - 0.077 0.077 1,426,509 0.0774 0.00%
2000-11-22 0 0.138 - - 0.138 0.138 60,000 8,280 0.1380 0.077 - - 0.077 0.077 106,988 0.0774 0.00%
2000-11-21 0 0.138 0.131 0.138 0.135 0.141 1,667,000 225,447 0.1352 0.077 0.073 0.077 0.076 0.079 2,972,487 0.0758 0.73%
2000-11-20 0 0.137 0.137 - 0.137 0.138 324,000 44,538 0.1375 0.077 0.077 - 0.077 0.077 577,736 0.0771 -0.72%
2000-11-17 0 0.138 - 0.138 0.140 0.144 272,000 38,968 0.1433 0.077 - 0.077 0.079 0.081 485,013 0.0803 -4.17%
2000-11-16 0 0.144 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2000-11-15 0 0.144 0.139 0.144 0.139 0.148 1,075,000 154,876 0.1441 0.081 0.078 0.081 0.078 0.083 1,916,871 0.0808 3.60%
2000-11-14 0 0.139 0.135 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2000-11-13 0 0.139 0.130 - 0.135 0.139 677,000 92,684 0.1369 0.078 0.073 - 0.076 0.078 1,207,183 0.0768 0.72%
2000-11-10 0 0.138 0.136 - - - 0 0 - 0.077 0.076 - - - 0 - 0.00%
2000-11-09 0 0.138 0.138 - 0.137 0.137 44,000 6,028 0.1370 0.077 0.077 - 0.077 0.077 78,458 0.0768 -3.50%
2000-11-08 0 0.143 0.136 - 0.142 0.143 318,000 45,274 0.1424 0.080 0.076 - 0.080 0.080 567,037 0.0798 2.88%
2000-11-07 0 0.139 0.136 0.141 0.135 0.139 1,200,000 165,000 0.1375 0.078 0.076 0.079 0.076 0.078 2,139,763 0.0771 2.21%
2000-11-06 0 0.136 0.136 - 0.135 0.136 656,000 88,638 0.1351 0.076 0.076 - 0.076 0.076 1,169,737 0.0758 0.74%
2000-11-03 0 0.135 0.135 - - - 0 0 - 0.076 0.076 - - - 0 - 3.85%
2000-11-02 0 0.130 0.130 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2000-11-01 0 0.130 0.130 - 0.125 0.130 270,000 35,000 0.1296 0.073 0.073 - 0.070 0.073 481,447 0.0727 3.17%
2000-10-31 0 0.126 0.126 - 0.125 0.125 1,300,000 162,500 0.1250 0.071 0.071 - 0.070 0.070 2,318,077 0.0701 0.80%
2000-10-30 0 0.125 0.125 - 0.125 0.126 467,000 58,565 0.1254 0.070 0.070 - 0.070 0.071 832,724 0.0703 -3.85%
2000-10-27 0 0.130 0.121 0.130 0.125 0.130 1,002,000 125,260 0.1250 0.073 0.068 0.073 0.070 0.073 1,786,702 0.0701 2.36%
2000-10-26 0 0.127 - - 0.121 0.126 2,320,000 288,980 0.1246 0.071 - - 0.068 0.071 4,136,875 0.0699 0.00%
2000-10-25 0 0.127 0.127 - 0.124 0.128 100,000 12,776 0.1278 0.071 0.071 - 0.070 0.072 178,314 0.0716 -0.78%
2000-10-24 0 0.128 - - 0.124 0.129 530,000 67,820 0.1280 0.072 - - 0.070 0.072 945,062 0.0718 -0.78%
2000-10-23 0 0.129 - - 0.127 0.129 800,000 102,800 0.1285 0.072 - - 0.071 0.072 1,426,509 0.0721 1.57%
2000-10-20 0 0.127 0.127 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2000-10-19 0 0.127 0.120 - 0.120 0.127 212,000 26,840 0.1266 0.071 0.067 - 0.067 0.071 378,025 0.0710 5.83%
2000-10-18 0 0.120 0.120 - 0.116 0.119 1,730,000 206,040 0.1191 0.067 0.067 - 0.065 0.067 3,084,825 0.0668 3.45%
2000-10-17 0 0.116 - 0.116 0.116 0.116 400,000 46,400 0.1160 0.065 - 0.065 0.065 0.065 713,254 0.0651 -2.52%
2000-10-16 0 0.119 0.125 - 0.113 0.117 7,140,000 821,220 0.1150 0.067 0.070 - 0.063 0.066 12,731,590 0.0645 -4.80%
2000-10-13 0 0.125 - 0.128 0.125 0.132 920,000 118,110 0.1284 0.070 - 0.072 0.070 0.074 1,640,485 0.0720 -5.30%
2000-10-12 0 0.132 0.132 0.133 0.132 0.135 1,466,000 196,038 0.1337 0.074 0.074 0.075 0.074 0.076 2,614,077 0.0750 -5.71%
2000-10-11 0 0.140 - 0.145 0.140 0.150 618,000 90,038 0.1457 0.079 - 0.081 0.079 0.084 1,101,978 0.0817 -9.09%
2000-10-10 0 0.154 - 0.154 0.155 0.155 700,000 108,500 0.1550 0.086 - 0.086 0.087 0.087 1,248,195 0.0869 -10.47%
2000-10-09 0 0.172 - 0.172 - - 0 0 - 0.096 - 0.096 - - 0 - -2.27%
2000-10-05 0 0.176 - 0.176 0.178 0.178 10,000 1,780 0.1780 0.099 - 0.099 0.100 0.100 17,831 0.0998 -1.12%
2000-10-04 0 0.178 - 0.178 - - 0 0 - 0.100 - 0.100 - - 0 - -0.56%
2000-10-03 0 0.179 - 0.179 0.179 0.180 600,000 107,530 0.1792 0.100 - 0.100 0.100 0.101 1,069,881 0.1005 -2.19%
2000-09-29 0 0.183 - 0.183 - - 0 0 - 0.103 - 0.103 - - 0 - -2.66%
2000-09-28 0 0.188 - 0.188 0.188 0.188 40,000 7,520 0.1880 0.105 - 0.105 0.105 0.105 71,325 0.1054 5.62%
2000-09-27 0 0.178 - 0.180 0.178 0.178 300,000 53,400 0.1780 0.100 - 0.101 0.100 0.100 534,941 0.0998 -1.11%
2000-09-26 0 0.180 0.180 - 0.160 0.180 1,250,000 202,600 0.1621 0.101 0.101 - 0.090 0.101 2,228,920 0.0909 12.50%
2000-09-25 0 0.160 0.160 - - - 0 0 - 0.090 0.090 - - - 0 - 20.30%
2000-09-22 0 0.133 0.133 0.140 0.133 0.133 320,000 42,560 0.1330 0.075 0.075 0.079 0.075 0.075 570,603 0.0746 -2.92%
2000-09-21 0 0.137 0.137 - 0.137 0.138 70,000 9,602 0.1372 0.077 0.077 - 0.077 0.077 124,820 0.0769 -2.84%
2000-09-20 0 0.141 0.141 - 0.141 0.150 620,000 91,782 0.1480 0.079 0.079 - 0.079 0.084 1,105,544 0.0830 -6.00%
2000-09-19 0 0.150 0.150 - 0.150 0.150 82,000 12,300 0.1500 0.084 0.084 - 0.084 0.084 146,217 0.0841 0.00%
2000-09-18 0 0.150 - 0.160 0.150 0.160 100,000 15,500 0.1550 0.084 - 0.090 0.084 0.090 178,314 0.0869 -11.76%
2000-09-15 0 0.170 - 0.179 0.170 0.172 311,537 53,486 0.1717 0.095 - 0.100 0.095 0.096 555,513 0.0963 -3.41%
2000-09-14 0 0.176 - 0.176 - - 0 0 - 0.099 - 0.099 - - 0 - -1.68%
2000-09-12 0 0.179 - 0.179 - - 0 0 - 0.100 - 0.100 - - 0 - -3.24%
2000-09-11 0 0.185 - 0.185 0.185 0.185 100,000 18,500 0.1850 0.104 - 0.104 0.104 0.104 178,314 0.1037 0.00%
2000-09-08 0 0.185 - 0.185 - - 0 0 - 0.104 - 0.104 - - 0 - -3.14%
2000-09-07 0 0.191 - 0.201 0.191 0.195 270,000 51,970 0.1925 0.107 - 0.113 0.107 0.109 481,447 0.1079 -3.54%
2000-09-06 0 0.198 0.195 0.200 0.198 0.198 70,000 13,860 0.1980 0.111 0.109 0.112 0.111 0.111 124,820 0.1110 0.00%
2000-09-05 0 0.198 0.189 0.198 0.197 0.198 200,000 39,500 0.1975 0.111 0.106 0.111 0.110 0.111 356,627 0.1108 2.59%
2000-09-04 0 0.193 0.190 0.197 - - 0 0 - 0.108 0.107 0.110 - - 0 - 0.00%
2000-09-01 0 0.193 0.182 0.193 0.180 0.194 527,000 99,592 0.1890 0.108 0.102 0.108 0.101 0.109 939,713 0.1060 10.92%
2000-08-31 0 0.174 0.174 0.180 0.174 0.174 8,000 1,392 0.1740 0.098 0.098 0.101 0.098 0.098 14,265 0.0976 -1.14%
2000-08-30 0 0.176 0.176 0.183 0.172 0.183 2,302,000 417,078 0.1812 0.099 0.099 0.103 0.096 0.103 4,104,779 0.1016 -4.35%
2000-08-29 0 0.184 0.183 0.184 0.184 0.186 996,000 183,664 0.1844 0.103 0.103 0.103 0.103 0.104 1,776,003 0.1034 -1.08%
2000-08-28 0 0.186 0.186 0.189 0.185 0.186 8,082,000 1,495,970 0.1851 0.104 0.104 0.106 0.104 0.104 14,411,304 0.1038 0.54%
2000-08-25 0 0.185 0.182 - - - 0 0 - 0.104 0.102 - - - 0 - 0.00%
2000-08-24 0 0.185 0.182 - 0.185 0.188 300,000 55,850 0.1862 0.104 0.102 - 0.104 0.105 534,941 0.1044 1.09%
2000-08-23 0 0.183 0.183 0.187 0.183 0.183 100,000 18,300 0.1830 0.103 0.103 0.105 0.103 0.103 178,314 0.1026 0.00%
2000-08-22 0 0.183 0.183 0.186 0.182 0.182 550,000 100,100 0.1820 0.103 0.103 0.104 0.102 0.102 980,725 0.1021 -1.61%
2000-08-21 0 0.186 0.186 - 0.186 0.186 151,000 28,070 0.1859 0.104 0.104 - 0.104 0.104 269,254 0.1043 0.00%
2000-08-18 0 0.186 0.185 0.204 0.185 0.200 1,250,000 241,890 0.1935 0.104 0.104 0.114 0.104 0.112 2,228,920 0.1085 -7.00%
2000-08-17 0 0.200 - 0.200 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2000-08-16 0 0.200 0.198 0.200 0.200 0.202 1,132,000 226,828 0.2004 0.112 0.111 0.112 0.112 0.113 2,018,510 0.1124 -0.99%
2000-08-15 0 0.202 0.198 - 0.198 0.202 125,000 25,142 0.2011 0.113 0.111 - 0.111 0.113 222,892 0.1128 2.02%
2000-08-14 0 0.198 0.198 - 0.198 0.201 65,000 13,012 0.2002 0.111 0.111 - 0.111 0.113 115,904 0.1123 -4.81%
2000-08-11 0 0.208 - 0.209 0.208 0.211 1,132,000 237,168 0.2095 0.117 - 0.117 0.117 0.118 2,018,510 0.1175 -0.48%
2000-08-10 0 0.209 0.203 - 0.200 0.209 188,500 38,691 0.2053 0.117 0.114 - 0.112 0.117 336,121 0.1151 3.47%
2000-08-09 0 0.202 0.200 - - - 0 0 - 0.113 0.112 - - - 0 - 0.00%
2000-08-08 0 0.202 0.200 - - - 0 0 - 0.113 0.112 - - - 0 - 0.00%
2000-08-07 0 0.202 0.202 0.210 0.200 0.205 600,000 121,300 0.2022 0.113 0.113 0.118 0.112 0.115 1,069,881 0.1134 -2.42%
2000-08-04 0 0.207 0.202 0.209 0.186 0.218 2,666,000 536,810 0.2014 0.116 0.113 0.117 0.104 0.122 4,753,840 0.1129 -5.91%
2000-08-03 0 0.220 0.218 0.220 0.218 0.221 701,250 154,050 0.2197 0.123 0.122 0.123 0.122 0.124 1,250,424 0.1232 0.00%
2000-08-02 0 0.220 - 0.220 0.219 0.220 60,000 13,170 0.2195 0.123 - 0.123 0.123 0.123 106,988 0.1231 -2.22%
2000-08-01 0 0.225 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2000-07-31 0 0.225 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2000-07-28 0 0.225 0.223 - 0.225 0.225 200,000 45,000 0.2250 0.126 0.125 - 0.126 0.126 356,627 0.1262 -0.88%
2000-07-27 0 0.227 0.225 0.227 0.220 0.230 1,248,000 279,360 0.2238 0.127 0.126 0.127 0.123 0.129 2,225,353 0.1255 0.00%
2000-07-26 0 0.227 - 0.227 0.226 0.234 624,000 142,536 0.2284 0.127 - 0.127 0.127 0.131 1,112,677 0.1281 -2.58%
2000-07-25 0 0.233 0.233 0.240 0.232 0.240 52,000 12,400 0.2385 0.131 0.131 0.135 0.130 0.135 92,723 0.1337 -2.92%
2000-07-24 0 0.240 0.234 0.250 0.240 0.240 100,000 24,000 0.2400 0.135 0.131 0.140 0.135 0.135 178,314 0.1346 1.69%
2000-07-21 0 0.236 0.236 0.240 0.236 0.240 320,000 76,640 0.2395 0.132 0.132 0.135 0.132 0.135 570,603 0.1343 -1.67%
2000-07-20 0 0.240 - 0.240 0.240 0.240 50,000 12,000 0.2400 0.135 - 0.135 0.135 0.135 89,157 0.1346 0.00%
2000-07-19 0 0.240 0.233 0.240 0.240 0.240 510,000 122,400 0.2400 0.135 0.131 0.135 0.135 0.135 909,399 0.1346 4.35%
2000-07-18 0 0.230 0.230 0.240 0.230 0.240 176,000 41,480 0.2357 0.129 0.129 0.135 0.129 0.135 313,832 0.1322 0.00%
2000-07-17 0 0.230 - 0.230 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2000-07-14 0 0.230 - 0.240 0.230 0.250 1,371,000 330,190 0.2408 0.129 - 0.135 0.129 0.140 2,444,679 0.1351 -7.63%
2000-07-13 0 0.249 0.245 0.249 0.249 0.249 270,000 67,230 0.2490 0.140 0.137 0.140 0.140 0.140 481,447 0.1396 -4.23%
2000-07-12 0 0.260 0.245 0.280 0.260 0.260 1,126,000 292,760 0.2600 0.146 0.137 0.157 0.146 0.146 2,007,811 0.1458 5.69%
2000-07-11 0 0.246 0.246 0.260 0.246 0.246 14,000 3,444 0.2460 0.138 0.138 0.146 0.138 0.138 24,964 0.1380 -5.38%
2000-07-10 0 0.260 - 0.280 - - 0 0 - 0.146 - 0.157 - - 0 - 0.00%
2000-07-07 0 0.260 0.250 0.270 0.250 0.260 1,044,000 269,240 0.2579 0.146 0.140 0.151 0.140 0.146 1,861,594 0.1446 -3.70%
2000-07-06 0 0.270 - 0.270 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
2000-07-05 0 0.270 - 0.270 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
2000-07-04 0 0.270 - 0.270 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
2000-07-03 0 0.270 - 0.270 0.250 0.270 601,250 157,193 0.2614 0.151 - 0.151 0.140 0.151 1,072,110 0.1466 8.00%
2000-06-30 0 0.250 - 0.270 - - 0 0 - 0.140 - 0.151 - - 0 - 0.00%
2000-06-29 0 0.250 - 0.270 0.250 0.250 190,000 47,500 0.2500 0.140 - 0.151 0.140 0.140 338,796 0.1402 -1.96%
2000-06-28 0 0.255 0.255 0.275 - - 0 0 - 0.143 0.143 0.154 - - 0 - 0.00%
2000-06-27 0 0.255 0.255 0.270 0.250 0.270 1,536,000 389,130 0.2533 0.143 0.143 0.151 0.140 0.151 2,738,897 0.1421 -5.56%
2000-06-26 0 0.270 - 0.275 0.270 0.270 2,000 540 0.2700 0.151 - 0.154 0.151 0.151 3,566 0.1514 0.00%
2000-06-23 0 0.270 0.270 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
2000-06-22 0 0.270 0.260 0.300 0.260 0.270 40,000 10,700 0.2675 0.151 0.146 0.168 0.146 0.151 71,325 0.1500 0.00%
2000-06-21 0 0.270 0.270 0.280 0.270 0.270 1,372,000 370,440 0.2700 0.151 0.151 0.157 0.151 0.151 2,446,462 0.1514 3.85%
2000-06-20 0 0.260 0.260 0.270 0.260 0.260 5,000 1,270 0.2540 0.146 0.146 0.151 0.146 0.146 8,916 0.1424 0.00%
2000-06-19 0 0.260 0.260 0.300 - - 0 0 - 0.146 0.146 0.168 - - 0 - 0.00%
2000-06-16 0 0.260 0.260 0.280 0.260 0.260 40,000 10,400 0.2600 0.146 0.146 0.157 0.146 0.146 71,325 0.1458 0.00%
2000-06-15 0 0.260 0.260 0.285 0.260 0.260 50,000 13,000 0.2600 0.146 0.146 0.160 0.146 0.146 89,157 0.1458 -1.89%
2000-06-14 0 0.265 0.265 0.285 0.260 0.270 720,000 192,200 0.2669 0.149 0.149 0.160 0.146 0.151 1,283,858 0.1497 -1.85%
2000-06-13 0 0.270 0.265 - - - 0 0 - 0.151 0.149 - - - 0 - 0.00%
2000-06-12 0 0.270 0.290 - - - 0 0 - 0.151 0.163 - - - 0 - 0.00%
2000-06-09 0 0.270 0.270 0.300 0.250 0.280 998,000 262,210 0.2627 0.151 0.151 0.168 0.140 0.157 1,779,570 0.1473 -14.29%
2000-06-08 0 0.315 - 0.315 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2000-06-07 0 0.315 - 0.315 - - 0 0 - 0.177 - 0.177 - - 0 - -1.56%
2000-06-05 0 0.320 0.265 0.320 0.265 0.320 170,000 49,350 0.2903 0.179 0.149 0.179 0.149 0.179 303,133 0.1628 12.28%
2000-06-02 0 0.285 0.280 0.300 0.260 0.285 622,000 172,470 0.2773 0.160 0.157 0.168 0.146 0.160 1,109,110 0.1555 9.62%
2000-06-01 0 0.260 0.250 0.260 0.250 0.260 910,000 235,000 0.2582 0.146 0.140 0.146 0.140 0.146 1,622,654 0.1448 4.00%
2000-05-31 0 0.250 0.250 0.270 0.245 0.245 32,000 7,840 0.2450 0.140 0.140 0.151 0.137 0.137 57,060 0.1374 -3.85%
2000-05-30 0 0.260 0.242 0.260 0.240 0.260 1,000,000 249,700 0.2497 0.146 0.136 0.146 0.135 0.146 1,783,136 0.1400 1.96%
2000-05-29 0 0.255 - 0.255 0.255 0.255 300,000 76,500 0.2550 0.143 - 0.143 0.143 0.143 534,941 0.1430 2.00%
2000-05-26 0 0.250 0.250 0.260 0.250 0.250 80,000 20,000 0.2500 0.140 0.140 0.146 0.140 0.140 142,651 0.1402 0.00%
2000-05-25 0 0.250 - 0.260 0.238 0.270 1,050,000 263,760 0.2512 0.140 - 0.146 0.133 0.151 1,872,293 0.1409 -3.85%
2000-05-24 0 0.260 - 0.280 0.260 0.260 30,000 7,800 0.2600 0.146 - 0.157 0.146 0.146 53,494 0.1458 -3.70%
2000-05-23 0 0.270 0.260 0.285 - - 0 0 - 0.151 0.146 0.160 - - 0 - 0.00%
2000-05-22 0 0.270 0.270 0.285 0.270 0.270 32,000 8,640 0.2700 0.151 0.151 0.160 0.151 0.151 57,060 0.1514 0.00%
2000-05-19 0 0.270 0.260 0.280 0.260 0.270 290,000 77,300 0.2666 0.151 0.146 0.157 0.146 0.151 517,109 0.1495 5.88%
2000-05-18 0 0.255 0.255 0.270 0.255 0.260 333,000 86,050 0.2584 0.143 0.143 0.151 0.143 0.146 593,784 0.1449 -3.77%
2000-05-17 0 0.265 0.260 - - - 0 0 - 0.149 0.146 - - - 0 - 0.00%
2000-05-16 0 0.265 0.265 0.300 0.260 0.260 10,000 2,600 0.2600 0.149 0.149 0.168 0.146 0.146 17,831 0.1458 -5.36%
2000-05-15 0 0.280 0.270 0.305 0.280 0.285 350,000 98,950 0.2827 0.157 0.151 0.171 0.157 0.160 624,098 0.1585 -1.75%
2000-05-12 0 0.285 0.285 0.305 0.280 0.285 10,406,000 2,913,880 0.2800 0.160 0.160 0.171 0.157 0.160 18,555,311 0.1570 3.64%
2000-05-10 0 0.275 0.275 0.285 0.250 0.285 710,000 185,700 0.2615 0.154 0.154 0.160 0.140 0.160 1,266,026 0.1467 -3.51%
2000-05-09 0 0.285 0.285 0.300 0.285 0.285 56,000 15,960 0.2850 0.160 0.160 0.168 0.160 0.160 99,856 0.1598 -6.56%
2000-05-08 0 0.305 0.305 0.310 0.300 0.305 500,000 152,450 0.3049 0.171 0.171 0.174 0.168 0.171 891,568 0.1710 0.00%
2000-05-05 0 0.305 0.300 0.310 0.300 0.310 840,000 256,300 0.3051 0.171 0.168 0.174 0.168 0.174 1,497,834 0.1711 0.00%
2000-05-04 0 0.305 0.300 0.310 0.300 0.310 560,000 169,800 0.3032 0.171 0.168 0.174 0.168 0.174 998,556 0.1700 -4.69%
2000-05-03 0 0.320 0.310 - 0.310 0.320 1,504,000 474,240 0.3153 0.179 0.174 - 0.174 0.179 2,681,836 0.1768 0.00%
2000-05-02 0 0.320 0.320 0.330 0.320 0.325 411,000 133,010 0.3236 0.179 0.179 0.185 0.179 0.182 732,869 0.1815 -5.88%
2000-04-28 0 0.340 0.325 0.340 0.340 0.340 80,000 27,200 0.3400 0.191 0.182 0.191 0.191 0.191 142,651 0.1907 -2.86%
2000-04-27 0 0.350 0.335 0.350 0.330 0.350 280,000 95,000 0.3393 0.196 0.188 0.196 0.185 0.196 499,278 0.1903 12.90%
2000-04-26 0 0.310 0.310 0.325 - - 1,000 280 0.2800 0.174 0.174 0.182 - - 1,783 0.1570 0.00%
2000-04-25 0 0.310 0.305 0.340 0.310 0.310 674,000 208,940 0.3100 0.174 0.171 0.191 0.174 0.174 1,201,834 0.1739 -3.12%
2000-04-20 0 0.320 0.310 0.320 0.305 0.320 1,166,000 361,080 0.3097 0.179 0.174 0.179 0.171 0.179 2,079,136 0.1737 0.00%
2000-04-19 0 0.320 0.320 0.340 0.320 0.330 904,000 292,280 0.3233 0.179 0.179 0.191 0.179 0.185 1,611,955 0.1813 -3.03%
2000-04-18 0 0.330 0.330 0.335 0.310 0.350 5,619,600 1,869,900 0.3327 0.185 0.185 0.188 0.174 0.196 10,020,510 0.1866 20.00%
2000-04-17 0 0.275 0.275 0.280 0.270 0.360 4,349,000 1,294,120 0.2976 0.154 0.154 0.157 0.151 0.202 7,754,858 0.1669 -26.67%
2000-04-14 0 0.375 0.360 0.375 0.350 0.375 160,000 58,650 0.3666 0.210 0.202 0.210 0.196 0.210 285,302 0.2056 -1.32%
2000-04-13 0 0.380 0.370 0.400 0.370 0.400 598,000 227,180 0.3799 0.213 0.207 0.224 0.207 0.224 1,066,315 0.2131 -2.56%
2000-04-12 0 0.390 0.380 0.390 0.380 0.400 1,873,000 729,470 0.3895 0.219 0.213 0.219 0.213 0.224 3,339,813 0.2184 -7.14%
2000-04-11 0 0.420 0.405 0.440 0.370 0.420 4,266,000 1,639,920 0.3844 0.236 0.227 0.247 0.207 0.236 7,606,857 0.2156 9.09%
2000-04-10 0 0.385 0.395 0.400 0.380 0.400 1,194,000 462,980 0.3878 0.216 0.222 0.224 0.213 0.224 2,129,064 0.2175 -3.75%
2000-04-07 0 0.400 0.400 0.415 0.400 0.430 2,434,000 996,230 0.4093 0.224 0.224 0.233 0.224 0.241 4,340,153 0.2295 1.27%
2000-04-06 0 0.395 0.390 0.395 0.385 0.420 1,133,000 445,370 0.3931 0.222 0.219 0.222 0.216 0.236 2,020,293 0.2204 -5.95%
2000-04-05 0 0.420 0.415 0.420 0.400 0.420 4,557,675 1,871,843 0.4107 0.236 0.233 0.236 0.224 0.236 8,126,954 0.2303 0.00%
2000-04-03 0 0.420 0.420 0.425 0.415 0.435 6,178,000 2,601,400 0.4211 0.236 0.236 0.238 0.233 0.244 11,016,213 0.2361 -2.33%
2000-03-31 0 0.430 0.425 0.430 0.420 0.430 892,000 381,330 0.4275 0.241 0.238 0.241 0.236 0.241 1,590,557 0.2397 1.18%
2000-03-30 0 0.425 0.420 0.425 0.415 0.435 3,195,000 1,365,590 0.4274 0.238 0.236 0.238 0.233 0.244 5,697,119 0.2397 0.00%
2000-03-29 0 0.425 0.425 0.440 0.420 0.460 6,714,000 2,907,990 0.4331 0.238 0.238 0.247 0.236 0.258 11,971,974 0.2429 -4.49%
2000-03-28 0 0.445 0.445 0.450 0.435 0.470 9,436,000 4,247,210 0.4501 0.250 0.250 0.252 0.244 0.264 16,825,670 0.2524 0.00%
2000-03-27 0 0.445 0.440 0.445 0.435 0.455 4,814,000 2,133,630 0.4432 0.250 0.247 0.250 0.244 0.255 8,584,016 0.2486 0.00%
2000-03-24 0 0.445 0.430 0.445 0.425 0.445 6,820,000 2,963,490 0.4345 0.250 0.241 0.250 0.238 0.250 12,160,986 0.2437 2.30%
2000-03-23 0 0.435 0.430 0.435 0.435 0.490 6,612,000 2,981,640 0.4509 0.244 0.241 0.244 0.244 0.275 11,790,094 0.2529 2.35%
2000-03-22 0 0.425 0.425 0.430 0.415 0.430 4,068,000 1,715,870 0.4218 0.238 0.238 0.241 0.233 0.241 7,253,796 0.2365 1.19%
2000-03-21 0 0.420 0.410 0.420 0.400 0.430 5,551,802 2,266,467 0.4082 0.236 0.230 0.236 0.224 0.241 9,899,617 0.2289 3.70%
2000-03-20 0 0.405 0.400 0.405 0.390 0.415 832,000 337,500 0.4056 0.227 0.224 0.227 0.219 0.233 1,483,569 0.2275 -2.41%
2000-03-17 0 0.415 0.410 0.415 0.380 0.420 4,332,000 1,736,400 0.4008 0.233 0.230 0.233 0.213 0.236 7,724,544 0.2248 5.06%
2000-03-16 0 0.395 0.390 0.395 0.385 0.430 9,308,753 3,794,241 0.4076 0.222 0.219 0.222 0.216 0.241 16,598,771 0.2286 -8.14%
2000-03-15 0 0.430 0.420 0.430 0.410 0.500 16,408,000 7,268,060 0.4430 0.241 0.236 0.241 0.230 0.280 29,257,692 0.2484 -2.27%
2000-03-14 0 0.440 0.440 0.445 0.400 0.540 39,003,000 18,877,670 0.4840 0.247 0.247 0.250 0.224 0.303 69,547,646 0.2714 7.32%
2000-03-13 0 0.410 0.410 0.415 0.380 0.445 10,456,000 4,283,950 0.4097 0.230 0.230 0.233 0.213 0.250 18,644,468 0.2298 7.89%
2000-03-10 0 0.380 0.375 0.385 0.365 0.400 4,552,000 1,721,880 0.3783 0.213 0.210 0.216 0.205 0.224 8,116,834 0.2121 -2.56%
2000-03-09 0 0.390 0.390 0.395 0.365 0.410 3,561,500 1,352,890 0.3799 0.219 0.219 0.222 0.205 0.230 6,350,638 0.2130 5.41%
2000-03-08 0 0.370 0.370 0.380 0.365 0.400 1,364,000 523,060 0.3835 0.207 0.207 0.213 0.205 0.224 2,432,197 0.2151 -7.50%
2000-03-07 0 0.400 0.390 0.400 0.385 0.425 4,398,000 1,776,890 0.4040 0.224 0.219 0.224 0.216 0.238 7,842,231 0.2266 -1.23%
2000-03-06 0 0.405 0.400 0.410 0.390 0.435 10,308,000 4,277,790 0.4150 0.227 0.224 0.230 0.219 0.244 18,380,564 0.2327 5.19%
2000-03-03 0 0.385 0.385 0.390 0.370 0.410 3,648,000 1,419,520 0.3891 0.216 0.216 0.219 0.207 0.230 6,504,879 0.2182 0.00%
2000-03-02 0 0.385 0.375 0.380 0.345 0.385 2,434,000 853,800 0.3508 0.216 0.210 0.213 0.193 0.216 4,340,153 0.1967 11.59%
2000-03-01 0 0.345 0.340 0.345 0.335 0.360 2,634,000 907,280 0.3444 0.193 0.191 0.193 0.188 0.202 4,696,780 0.1932 2.99%
2000-02-29 0 0.335 0.330 0.335 0.330 0.350 970,000 326,350 0.3364 0.188 0.185 0.188 0.185 0.196 1,729,642 0.1887 1.52%
2000-02-28 0 0.330 0.315 0.330 0.315 0.360 4,170,000 1,404,970 0.3369 0.185 0.177 0.185 0.177 0.202 7,435,676 0.1889 -12.00%
2000-02-25 0 0.375 0.375 0.380 0.375 0.420 5,562,000 2,153,890 0.3873 0.210 0.210 0.213 0.210 0.236 9,917,801 0.2172 -6.25%
2000-02-24 0 0.400 0.390 0.400 0.385 0.400 6,150,200 2,403,262 0.3908 0.224 0.219 0.224 0.216 0.224 10,966,642 0.2191 5.26%
2000-02-23 0 0.380 0.380 0.390 0.380 0.415 2,935,000 1,159,375 0.3950 0.213 0.213 0.219 0.213 0.233 5,233,504 0.2215 0.00%
2000-02-22 0 0.380 0.380 0.385 0.365 0.410 4,590,000 1,746,670 0.3805 0.213 0.213 0.216 0.205 0.230 8,184,593 0.2134 -6.17%
2000-02-21 0 0.405 0.400 0.405 0.390 0.415 5,938,169 2,383,564 0.4014 0.227 0.224 0.227 0.219 0.233 10,588,562 0.2251 0.00%
2000-02-18 0 0.405 0.405 0.410 0.400 0.430 4,877,169 2,000,234 0.4101 0.227 0.227 0.230 0.224 0.241 8,696,655 0.2300 -4.71%
2000-02-17 0 0.425 0.425 0.430 0.420 0.455 5,147,000 2,227,140 0.4327 0.238 0.238 0.241 0.236 0.255 9,177,800 0.2427 -3.41%
2000-02-16 0 0.440 0.440 0.450 0.405 0.480 14,923,000 6,609,875 0.4429 0.247 0.247 0.252 0.227 0.269 26,609,736 0.2484 7.32%
2000-02-15 0 0.410 0.410 0.420 0.410 0.470 7,235,575 3,163,514 0.4372 0.230 0.230 0.236 0.230 0.264 12,902,013 0.2452 -1.20%
2000-02-14 0 0.415 0.400 0.415 0.380 0.440 4,648,000 1,890,950 0.4068 0.233 0.224 0.233 0.213 0.247 8,288,015 0.2282 9.21%
2000-02-11 0 0.380 0.370 0.380 0.350 0.460 13,323,000 5,124,680 0.3846 0.213 0.207 0.213 0.196 0.258 23,756,718 0.2157 -14.61%
2000-02-10 0 0.445 0.440 0.445 0.380 0.510 25,954,000 11,807,470 0.4549 0.250 0.247 0.250 0.213 0.286 46,279,507 0.2551 14.10%
2000-02-09 0 0.390 0.390 0.400 0.305 0.400 7,163,000 2,534,530 0.3538 0.219 0.219 0.224 0.171 0.224 12,772,602 0.1984 25.81%
2000-02-08 0 0.310 0.305 0.310 0.305 0.330 1,466,000 460,350 0.3140 0.174 0.171 0.174 0.171 0.185 2,614,077 0.1761 -6.06%
2000-02-03 0 0.330 0.310 0.330 0.300 0.330 3,132,000 965,800 0.3084 0.185 0.174 0.185 0.168 0.185 5,584,781 0.1729 10.00%
2000-02-02 0 0.300 0.300 0.310 0.300 0.315 2,354,000 716,850 0.3045 0.168 0.168 0.174 0.168 0.177 4,197,502 0.1708 0.00%
2000-02-01 0 0.300 0.295 0.300 0.295 0.310 918,000 276,900 0.3016 0.168 0.165 0.168 0.165 0.174 1,636,919 0.1692 1.69%
2000-01-31 0 0.295 0.295 0.310 0.290 0.300 900,000 264,000 0.2933 0.165 0.165 0.174 0.163 0.168 1,604,822 0.1645 -4.84%
2000-01-28 0 0.310 0.310 0.320 0.300 0.320 1,780,000 555,450 0.3121 0.174 0.174 0.179 0.168 0.179 3,173,982 0.1750 -4.62%
2000-01-27 0 0.325 0.325 0.345 0.310 0.340 3,436,000 1,100,650 0.3203 0.182 0.182 0.193 0.174 0.191 6,126,855 0.1796 1.56%
2000-01-26 0 0.320 0.310 0.320 0.310 0.320 1,300,000 412,500 0.3173 0.179 0.174 0.179 0.174 0.179 2,318,077 0.1779 3.23%
2000-01-25 0 0.310 0.305 0.315 0.300 0.310 2,384,000 732,700 0.3073 0.174 0.171 0.177 0.168 0.174 4,250,996 0.1724 1.64%
2000-01-24 0 0.305 0.305 0.310 0.300 0.310 1,030,000 312,700 0.3036 0.171 0.171 0.174 0.168 0.174 1,836,630 0.1703 -7.58%
2000-01-21 0 0.330 0.325 0.335 0.310 0.330 876,000 279,940 0.3196 0.185 0.182 0.188 0.174 0.185 1,562,027 0.1792 6.45%
2000-01-20 0 0.310 0.310 0.335 0.300 0.315 1,536,000 468,730 0.3052 0.174 0.174 0.188 0.168 0.177 2,738,897 0.1711 3.33%
2000-01-19 0 0.300 0.300 0.320 0.295 0.330 2,543,000 793,760 0.3121 0.168 0.168 0.179 0.165 0.185 4,534,514 0.1750 -9.09%
2000-01-18 0 0.330 0.325 0.340 0.325 0.350 3,686,000 1,244,650 0.3377 0.185 0.182 0.191 0.182 0.196 6,572,639 0.1894 -2.94%
2000-01-17 0 0.340 0.335 0.345 0.310 0.350 7,364,000 2,491,750 0.3384 0.191 0.188 0.193 0.174 0.196 13,131,012 0.1898 7.94%
2000-01-14 0 0.315 0.310 0.320 0.310 0.325 1,478,000 466,880 0.3159 0.177 0.174 0.179 0.174 0.182 2,635,475 0.1772 0.00%
2000-01-13 0 0.315 0.305 0.315 0.270 0.320 2,670,000 783,250 0.2934 0.177 0.171 0.177 0.151 0.179 4,760,973 0.1645 12.50%
2000-01-12 0 0.280 0.275 0.295 0.270 0.300 4,448,000 1,280,610 0.2879 0.157 0.154 0.165 0.151 0.168 7,931,388 0.1615 -3.45%
2000-01-11 0 0.290 0.290 0.300 0.290 0.320 6,670,000 2,027,650 0.3040 0.163 0.163 0.168 0.163 0.179 11,893,516 0.1705 -3.33%
2000-01-10 0 0.300 0.285 0.300 0.280 0.320 6,014,000 1,794,120 0.2983 0.168 0.160 0.168 0.157 0.179 10,723,779 0.1673 15.38%
2000-01-07 0 0.260 0.260 0.285 0.232 0.270 5,875,500 1,481,491 0.2521 0.146 0.146 0.160 0.130 0.151 10,476,814 0.1414 12.55%
2000-01-06 0 0.231 0.226 0.233 0.220 0.231 4,096,000 932,604 0.2277 0.130 0.127 0.131 0.123 0.130 7,303,724 0.1277 5.00%
2000-01-05 0 0.220 0.220 0.230 0.220 0.233 550,000 125,900 0.2289 0.123 0.123 0.129 0.123 0.131 980,725 0.1284 -7.56%
2000-01-04 0 0.238 0.231 0.239 0.220 0.238 3,840,000 892,500 0.2324 0.133 0.130 0.134 0.123 0.133 6,847,242 0.1303 6.73%
2000-01-03 0 0.223 0.220 0.223 0.210 0.229 6,518,000 1,444,730 0.2217 0.125 0.123 0.125 0.118 0.128 11,622,479 0.1243 -4.70%
1999-12-30 0 0.234 0.220 0.248 0.204 0.249 8,657,000 1,919,884 0.2218 0.131 0.123 0.139 0.114 0.140 15,436,607 0.1244 7.83%
1999-12-29 0 0.217 0.214 0.218 0.215 0.219 4,210,000 912,756 0.2168 0.122 0.120 0.122 0.121 0.123 7,507,002 0.1216 0.00%
1999-12-28 0 0.217 0.217 0.220 0.214 0.234 2,802,000 636,054 0.2270 0.122 0.122 0.123 0.120 0.131 4,996,347 0.1273 -11.43%
1999-12-24 0 0.245 0.237 0.250 0.237 0.250 402,000 99,174 0.2467 0.137 0.133 0.140 0.133 0.140 716,821 0.1384 2.94%
1999-12-23 0 0.238 0.246 0.250 0.230 0.240 2,182,800 510,286 0.2338 0.133 0.138 0.140 0.129 0.135 3,892,229 0.1311 -10.19%
1999-12-22 0 0.265 0.265 - 0.235 0.242 1,796,000 429,920 0.2394 0.149 0.149 - 0.132 0.136 3,202,512 0.1342 9.96%
1999-12-21 0 0.241 0.238 0.243 0.240 0.250 1,602,000 387,986 0.2422 0.135 0.133 0.136 0.135 0.140 2,856,584 0.1358 -1.23%
1999-12-20 0 0.244 0.243 0.244 0.250 0.265 2,013,500 517,490 0.2570 0.137 0.136 0.137 0.140 0.149 3,590,344 0.1441 -6.15%
1999-12-17 0 0.260 0.250 0.265 0.260 0.260 200,000 52,000 0.2600 0.146 0.140 0.149 0.146 0.146 356,627 0.1458 4.00%
1999-12-16 0 0.250 0.250 0.260 0.250 0.260 1,558,250 395,568 0.2539 0.140 0.140 0.146 0.140 0.146 2,778,571 0.1424 -3.85%
1999-12-15 0 0.260 0.260 0.270 0.246 0.260 2,559,000 651,372 0.2545 0.146 0.146 0.151 0.138 0.146 4,563,045 0.1427 -3.70%
1999-12-14 0 0.270 0.270 0.275 0.250 0.275 1,490,000 394,610 0.2648 0.151 0.151 0.154 0.140 0.154 2,656,872 0.1485 0.00%
1999-12-13 0 0.270 0.270 0.290 0.270 0.280 2,743,000 762,740 0.2781 0.151 0.151 0.163 0.151 0.157 4,891,142 0.1559 -3.57%
1999-12-10 0 0.280 0.280 0.310 0.280 0.285 2,469,000 697,480 0.2825 0.157 0.157 0.174 0.157 0.160 4,402,562 0.1584 -6.67%
1999-12-09 0 0.300 0.300 0.305 0.290 0.310 250,000 74,200 0.2968 0.168 0.168 0.171 0.163 0.174 445,784 0.1664 3.45%
1999-12-08 0 0.290 0.290 0.300 0.285 0.300 1,993,000 581,590 0.2918 0.163 0.163 0.168 0.160 0.168 3,553,790 0.1637 -12.12%
1999-12-07 0 0.330 0.305 - 0.280 0.330 1,892,000 579,830 0.3065 0.185 0.171 - 0.157 0.185 3,373,693 0.1719 13.79%
1999-12-06 0 0.290 0.280 0.290 0.290 0.305 1,851,600 550,890 0.2975 0.163 0.157 0.163 0.163 0.171 3,301,654 0.1669 -4.92%
1999-12-03 0 0.305 0.305 0.315 0.305 0.305 1,312,000 400,160 0.3050 0.171 0.171 0.177 0.171 0.171 2,339,474 0.1710 -1.61%
1999-12-02 0 0.310 - 0.310 0.300 0.310 1,281,000 395,980 0.3091 0.174 - 0.174 0.168 0.174 2,284,197 0.1734 0.00%
1999-12-01 0 0.310 0.310 0.325 0.310 0.320 770,500 242,955 0.3153 0.174 0.174 0.182 0.174 0.179 1,373,906 0.1768 -4.62%
1999-11-30 0 0.325 0.320 0.325 0.320 0.325 474,000 153,680 0.3242 0.182 0.179 0.182 0.179 0.182 845,206 0.1818 0.00%
1999-11-29 0 0.325 0.320 0.325 0.320 0.330 1,733,250 558,713 0.3223 0.182 0.179 0.182 0.179 0.185 3,090,620 0.1808 0.00%
1999-11-26 0 0.325 0.315 0.330 0.315 0.325 1,031,800 327,454 0.3174 0.182 0.177 0.185 0.177 0.182 1,839,840 0.1780 3.17%
1999-11-25 0 0.315 0.315 0.325 0.310 0.325 1,080,000 340,000 0.3148 0.177 0.177 0.182 0.174 0.182 1,925,787 0.1766 0.00%
1999-11-24 0 0.315 - 0.340 0.315 0.340 764,000 245,960 0.3219 0.177 - 0.191 0.177 0.191 1,362,316 0.1805 -3.08%
1999-11-23 0 0.325 0.325 0.335 0.325 0.330 1,866,500 614,270 0.3291 0.182 0.182 0.188 0.182 0.185 3,328,223 0.1846 -4.41%
1999-11-22 0 0.340 0.330 0.340 0.330 0.345 870,000 290,570 0.3340 0.191 0.185 0.191 0.185 0.193 1,551,328 0.1873 1.49%
1999-11-19 0 0.335 0.335 0.345 0.320 0.340 1,880,000 624,150 0.3320 0.188 0.188 0.193 0.179 0.191 3,352,295 0.1862 -5.63%
1999-11-18 0 0.355 0.330 0.355 0.325 0.360 8,383,000 2,910,460 0.3472 0.199 0.185 0.199 0.182 0.202 14,948,028 0.1947 9.23%
1999-11-17 0 0.325 0.325 0.330 0.320 0.325 62,000 20,070 0.3237 0.182 0.182 0.185 0.179 0.182 110,554 0.1815 -1.52%
1999-11-16 0 0.330 0.320 0.330 0.320 0.345 2,227,000 726,650 0.3263 0.185 0.179 0.185 0.179 0.193 3,971,043 0.1830 -5.71%
1999-11-15 0 0.350 0.320 0.350 0.350 0.350 10,000 3,500 0.3500 0.196 0.179 0.196 0.196 0.196 17,831 0.1963 6.06%
1999-11-12 0 0.330 0.325 0.330 0.330 0.330 2,475,000 816,720 0.3300 0.185 0.182 0.185 0.185 0.185 4,413,261 0.1851 -2.94%
1999-11-11 0 0.340 0.335 0.345 - - 0 0 - 0.191 0.188 0.193 - - 0 - 0.00%
1999-11-10 0 0.340 0.325 0.345 0.330 0.340 3,616,000 1,217,950 0.3368 0.191 0.182 0.193 0.185 0.191 6,447,819 0.1889 -4.23%
1999-11-09 0 0.355 0.345 0.355 0.345 0.355 1,838,000 636,130 0.3461 0.199 0.193 0.199 0.193 0.199 3,277,404 0.1941 2.90%
1999-11-08 0 0.345 0.345 0.350 0.345 0.360 1,703,000 599,500 0.3520 0.193 0.193 0.196 0.193 0.202 3,036,680 0.1974 2.99%
1999-11-05 0 0.335 0.330 0.340 0.325 0.335 900,000 296,350 0.3293 0.188 0.185 0.191 0.182 0.188 1,604,822 0.1847 -1.47%
1999-11-04 0 0.340 0.330 0.345 0.325 0.340 501,000 167,140 0.3336 0.191 0.185 0.193 0.182 0.191 893,351 0.1871 3.03%
1999-11-03 0 0.330 0.330 0.335 0.325 0.330 542,000 178,650 0.3296 0.185 0.185 0.188 0.182 0.185 966,460 0.1848 0.00%
1999-11-02 0 0.330 0.335 0.340 0.320 0.330 2,070,000 680,680 0.3288 0.185 0.188 0.191 0.179 0.185 3,691,091 0.1844 -2.94%
1999-11-01 0 0.340 0.340 0.345 0.320 0.355 2,860,000 993,260 0.3473 0.191 0.191 0.193 0.179 0.199 5,099,768 0.1948 -2.86%
1999-10-29 0 0.350 0.350 0.360 0.340 0.355 1,804,000 631,400 0.3500 0.196 0.196 0.202 0.191 0.199 3,216,777 0.1963 -2.78%
1999-10-28 0 0.360 0.360 0.365 0.335 0.355 1,382,000 474,120 0.3431 0.202 0.202 0.205 0.188 0.199 2,464,294 0.1924 7.46%
1999-10-27 0 0.335 0.330 0.340 0.330 0.340 2,042,000 683,610 0.3348 0.188 0.185 0.191 0.185 0.191 3,641,163 0.1877 1.52%
1999-10-26 0 0.330 0.320 0.330 0.315 0.330 1,628,000 520,250 0.3196 0.185 0.179 0.185 0.177 0.185 2,902,945 0.1792 3.13%
1999-10-25 0 0.320 0.320 0.335 0.310 0.320 1,374,000 435,160 0.3167 0.179 0.179 0.188 0.174 0.179 2,450,029 0.1776 6.67%
1999-10-22 0 0.300 0.300 0.305 0.300 0.310 302,000 93,600 0.3099 0.168 0.168 0.171 0.168 0.174 538,507 0.1738 -3.23%
1999-10-21 0 0.310 0.315 0.320 0.295 0.310 2,181,000 649,740 0.2979 0.174 0.177 0.179 0.165 0.174 3,889,019 0.1671 -8.82%
1999-10-20 0 0.340 0.295 0.340 0.280 0.340 877,000 250,410 0.2855 0.191 0.165 0.191 0.157 0.191 1,563,810 0.1601 19.30%
1999-10-19 0 0.285 0.280 0.290 0.270 0.295 4,022,000 1,133,600 0.2818 0.160 0.157 0.163 0.151 0.165 7,171,772 0.1581 -6.56%
1999-10-15 0 0.305 0.305 0.315 0.300 0.315 713,000 219,070 0.3073 0.171 0.171 0.177 0.168 0.177 1,271,376 0.1723 -3.17%
1999-10-14 0 0.315 0.310 0.320 0.315 0.320 502,000 160,140 0.3190 0.177 0.174 0.179 0.177 0.179 895,134 0.1789 -4.55%
1999-10-13 0 0.330 0.330 0.335 0.325 0.330 479,600 157,080 0.3275 0.185 0.185 0.188 0.182 0.185 855,192 0.1837 1.54%
1999-10-12 0 0.325 0.320 0.330 0.315 0.330 402,000 130,160 0.3238 0.182 0.179 0.185 0.177 0.185 716,821 0.1816 0.00%
1999-10-11 0 0.325 0.320 0.330 0.320 0.330 1,058,000 343,010 0.3242 0.182 0.179 0.185 0.179 0.185 1,886,558 0.1818 -1.52%
1999-10-08 0 0.330 0.320 0.330 0.320 0.330 986,000 318,790 0.3233 0.185 0.179 0.185 0.179 0.185 1,758,172 0.1813 -4.35%
1999-10-07 0 0.345 0.330 0.345 0.330 0.345 1,102,000 369,340 0.3352 0.193 0.185 0.193 0.185 0.193 1,965,016 0.1880 0.00%
1999-10-06 0 0.345 0.345 - 0.325 0.340 1,000,000 331,460 0.3315 0.193 0.193 - 0.182 0.191 1,783,136 0.1859 6.15%
1999-10-05 0 0.325 0.325 - 0.320 0.320 320,000 102,400 0.3200 0.182 0.182 - 0.179 0.179 570,603 0.1795 0.00%
1999-10-04 0 0.325 0.325 0.340 0.310 0.320 176,000 56,260 0.3197 0.182 0.182 0.191 0.174 0.179 313,832 0.1793 0.00%
1999-09-30 0 0.325 0.320 0.330 0.295 0.325 975,000 295,840 0.3034 0.182 0.179 0.185 0.165 0.182 1,738,557 0.1702 6.56%
1999-09-29 0 0.305 0.300 0.305 0.300 0.305 1,602,000 488,110 0.3047 0.171 0.168 0.171 0.168 0.171 2,856,584 0.1709 -3.17%
1999-09-28 0 0.315 0.305 0.315 0.305 0.315 578,000 179,130 0.3099 0.177 0.171 0.177 0.171 0.177 1,030,653 0.1738 3.28%
1999-09-27 0 0.305 0.305 0.310 0.305 0.310 352,000 107,370 0.3050 0.171 0.171 0.174 0.171 0.174 627,664 0.1711 1.67%
1999-09-24 0 0.300 0.295 0.310 0.295 0.310 2,655,000 802,400 0.3022 0.168 0.165 0.174 0.165 0.174 4,734,226 0.1695 -9.09%
1999-09-23 0 0.330 0.325 0.345 0.330 0.345 136,000 45,020 0.3310 0.185 0.182 0.193 0.185 0.193 242,506 0.1856 -4.35%
1999-09-22 0 0.345 0.345 0.350 0.330 0.330 28,000 9,240 0.3300 0.193 0.193 0.196 0.185 0.185 49,928 0.1851 -1.43%
1999-09-21 0 0.350 0.365 0.370 0.330 0.350 2,518,000 861,150 0.3420 0.196 0.205 0.207 0.185 0.196 4,489,936 0.1918 -1.41%
1999-09-20 0 0.355 0.355 0.360 0.355 0.370 2,420,000 875,650 0.3618 0.199 0.199 0.202 0.199 0.207 4,315,189 0.2029 -1.39%
1999-09-17 0 0.360 0.355 0.360 0.360 0.375 2,311,000 842,330 0.3645 0.202 0.199 0.202 0.202 0.210 4,120,827 0.2044 0.00%
1999-09-15 0 0.360 0.360 0.375 0.355 0.375 451,300 162,766 0.3607 0.202 0.202 0.210 0.199 0.210 804,729 0.2023 0.00%
1999-09-14 0 0.360 0.360 0.370 0.355 0.360 2,174,000 781,140 0.3593 0.202 0.202 0.207 0.199 0.202 3,876,537 0.2015 0.00%
1999-09-13 0 0.360 0.355 0.360 0.355 0.360 3,078,000 1,104,690 0.3589 0.202 0.199 0.202 0.199 0.202 5,488,492 0.2013 0.00%
1999-09-10 0 0.360 0.355 0.360 0.350 0.365 3,498,000 1,259,160 0.3600 0.202 0.199 0.202 0.196 0.205 6,237,409 0.2019 1.41%
1999-09-09 0 0.355 0.355 0.360 0.350 0.360 540,000 191,760 0.3551 0.199 0.199 0.202 0.196 0.202 962,893 0.1991 -1.39%
1999-09-08 0 0.360 0.345 0.360 0.360 0.365 970,000 349,700 0.3605 0.202 0.193 0.202 0.202 0.205 1,729,642 0.2022 -2.70%
1999-09-07 0 0.370 0.370 0.375 0.350 0.375 851,754 306,769 0.3602 0.207 0.207 0.210 0.196 0.210 1,518,793 0.2020 5.71%
1999-09-06 0 0.350 0.350 0.360 0.345 0.350 1,610,000 561,850 0.3490 0.196 0.196 0.202 0.193 0.196 2,870,849 0.1957 -4.11%
1999-09-03 0 0.365 0.345 0.365 0.360 0.375 2,170,000 798,750 0.3681 0.205 0.193 0.205 0.202 0.210 3,869,405 0.2064 -2.67%
1999-09-02 0 0.375 0.375 0.380 0.375 0.380 1,320,000 498,220 0.3774 0.210 0.210 0.213 0.210 0.213 2,353,739 0.2117 -1.32%
1999-09-01 0 0.380 0.375 0.385 0.375 0.380 3,842,000 1,451,900 0.3779 0.213 0.210 0.216 0.210 0.213 6,850,808 0.2119 0.00%
1999-08-31 0 0.380 0.380 0.390 0.380 0.385 2,884,000 1,100,170 0.3815 0.213 0.213 0.219 0.213 0.216 5,142,564 0.2139 -2.56%
1999-08-30 0 0.390 0.380 0.390 0.380 0.390 2,820,000 1,082,670 0.3839 0.219 0.213 0.219 0.213 0.219 5,028,443 0.2153 2.63%
1999-08-27 0 0.380 0.380 0.385 0.375 0.380 1,666,000 632,970 0.3799 0.213 0.213 0.216 0.210 0.213 2,970,704 0.2131 0.00%
1999-08-26 0 0.380 0.375 0.380 0.375 0.380 3,020,000 1,147,250 0.3799 0.213 0.210 0.213 0.210 0.213 5,385,070 0.2130 0.00%
1999-08-25 0 0.380 0.375 0.380 0.380 0.380 2,500,000 950,000 0.3800 0.213 0.210 0.213 0.213 0.213 4,457,840 0.2131 -1.30%
1999-08-24 0 0.385 0.375 0.385 0.380 0.385 20,000 7,630 0.3815 0.216 0.210 0.216 0.213 0.216 35,663 0.2139 0.00%
1999-08-23 0 0.385 - 0.385 0.385 0.385 70,000 26,950 0.3850 0.216 - 0.216 0.216 0.216 124,820 0.2159 0.00%
1999-08-20 0 0.385 0.385 0.390 0.380 0.390 1,027,700 396,801 0.3861 0.216 0.216 0.219 0.213 0.219 1,832,529 0.2165 0.00%
1999-08-19 0 0.385 0.385 0.390 0.385 0.385 902,000 347,270 0.3850 0.216 0.216 0.219 0.216 0.216 1,608,389 0.2159 0.00%
1999-08-18 0 0.385 0.375 0.390 0.375 0.385 2,474,000 941,330 0.3805 0.216 0.210 0.219 0.210 0.216 4,411,478 0.2134 0.00%
1999-08-17 0 0.385 0.385 0.390 0.385 0.390 4,843,000 1,866,030 0.3853 0.216 0.216 0.219 0.216 0.219 8,635,727 0.2161 0.00%
1999-08-16 0 0.385 0.385 0.390 0.385 0.385 1,674,000 644,490 0.3850 0.216 0.216 0.219 0.216 0.216 2,984,969 0.2159 -1.28%
1999-08-13 0 0.390 0.385 0.390 0.380 0.390 4,192,000 1,608,130 0.3836 0.219 0.216 0.219 0.213 0.219 7,474,905 0.2151 1.30%
1999-08-12 0 0.385 0.385 0.390 0.380 0.390 1,500,000 577,550 0.3850 0.216 0.216 0.219 0.213 0.219 2,674,704 0.2159 -1.28%
1999-08-11 0 0.390 0.390 0.395 0.375 0.390 3,846,000 1,480,300 0.3849 0.219 0.219 0.222 0.210 0.219 6,857,940 0.2159 0.00%
1999-08-10 0 0.390 0.375 0.395 0.375 0.390 2,556,000 971,090 0.3799 0.219 0.210 0.222 0.210 0.219 4,557,695 0.2131 1.30%
1999-08-09 0 0.385 0.380 0.395 0.380 0.390 2,062,000 792,150 0.3842 0.216 0.213 0.222 0.213 0.219 3,676,826 0.2154 -2.53%
1999-08-06 0 0.395 0.385 0.395 0.380 0.395 1,112,000 432,070 0.3886 0.222 0.216 0.222 0.213 0.222 1,982,847 0.2179 2.60%
1999-08-05 0 0.385 0.385 0.390 0.380 0.390 2,171,000 838,400 0.3862 0.216 0.216 0.219 0.213 0.219 3,871,188 0.2166 -1.28%
1999-08-04 0 0.390 0.385 0.395 0.390 0.390 1,224,000 477,360 0.3900 0.219 0.216 0.222 0.219 0.219 2,182,558 0.2187 1.30%
1999-08-03 0 0.385 0.385 0.395 0.385 0.395 860,000 333,700 0.3880 0.216 0.216 0.222 0.216 0.222 1,533,497 0.2176 -1.28%
1999-08-02 0 0.390 0.385 0.395 0.385 0.395 2,694,000 1,053,960 0.3912 0.219 0.216 0.222 0.216 0.222 4,803,768 0.2194 0.00%
1999-07-30 0 0.390 0.380 0.395 0.380 0.390 900,000 344,550 0.3828 0.219 0.213 0.222 0.213 0.219 1,604,822 0.2147 0.00%
1999-07-29 0 0.390 0.380 0.390 0.390 0.390 120,000 46,800 0.3900 0.219 0.213 0.219 0.219 0.219 213,976 0.2187 1.30%
1999-07-28 0 0.385 0.380 0.390 0.380 0.385 832,000 317,210 0.3813 0.216 0.213 0.219 0.213 0.216 1,483,569 0.2138 0.00%
1999-07-27 0 0.385 0.380 0.390 0.385 0.385 1,250,000 481,250 0.3850 0.216 0.213 0.219 0.216 0.216 2,228,920 0.2159 -2.53%
1999-07-26 0 0.395 0.390 0.395 0.385 0.395 3,575,200 1,406,798 0.3935 0.222 0.219 0.222 0.216 0.222 6,375,067 0.2207 0.00%
1999-07-23 0 0.395 0.390 0.395 0.390 0.400 4,630,000 1,823,550 0.3939 0.222 0.219 0.222 0.219 0.224 8,255,919 0.2209 0.00%
1999-07-22 0 0.395 0.390 0.395 0.390 0.400 4,864,000 1,917,660 0.3943 0.222 0.219 0.222 0.219 0.224 8,673,173 0.2211 1.28%
1999-07-21 0 0.390 0.385 0.390 0.370 0.390 1,491,500 580,340 0.3891 0.219 0.216 0.219 0.207 0.219 2,659,547 0.2182 1.30%
1999-07-20 0 0.385 0.385 0.390 0.370 0.390 2,240,000 844,400 0.3770 0.216 0.216 0.219 0.207 0.219 3,994,224 0.2114 -2.53%
1999-07-19 0 0.395 0.390 0.395 0.380 0.395 1,730,000 676,970 0.3913 0.222 0.219 0.222 0.213 0.222 3,084,825 0.2195 1.28%
1999-07-16 0 0.390 0.385 0.390 0.385 0.400 2,080,000 814,300 0.3915 0.219 0.216 0.219 0.216 0.224 3,708,922 0.2196 -1.27%
1999-07-15 0 0.395 0.395 0.400 0.380 0.400 3,339,000 1,291,820 0.3869 0.222 0.222 0.224 0.213 0.224 5,953,890 0.2170 5.33%
1999-07-14 0 0.375 0.370 0.380 0.370 0.380 5,688,000 2,126,460 0.3739 0.210 0.207 0.213 0.207 0.213 10,142,477 0.2097 -2.60%
1999-07-13 0 0.385 0.380 0.385 0.380 0.390 1,800,000 695,000 0.3861 0.216 0.213 0.216 0.213 0.219 3,209,644 0.2165 0.00%
1999-07-12 0 0.385 0.375 0.385 0.375 0.395 3,978,000 1,522,850 0.3828 0.216 0.210 0.216 0.210 0.222 7,093,314 0.2147 -1.28%
1999-07-09 0 0.390 0.385 0.390 0.375 0.395 4,407,000 1,703,310 0.3865 0.219 0.216 0.219 0.210 0.222 7,858,280 0.2168 2.63%
1999-07-08 0 0.380 0.370 0.380 0.365 0.380 4,650,000 1,728,010 0.3716 0.213 0.207 0.213 0.205 0.213 8,291,582 0.2084 2.70%
1999-07-07 0 0.370 0.370 0.380 0.370 0.400 8,914,000 3,459,920 0.3881 0.207 0.207 0.213 0.207 0.224 15,894,873 0.2177 -3.90%
1999-07-06 0 0.385 0.385 0.390 0.375 0.395 1,614,000 620,440 0.3844 0.216 0.216 0.219 0.210 0.222 2,877,981 0.2156 -1.28%
1999-07-05 0 0.390 0.390 0.395 0.390 0.400 6,540,000 2,568,370 0.3927 0.219 0.219 0.222 0.219 0.224 11,661,708 0.2202 0.00%
1999-07-02 0 0.390 0.385 0.390 0.370 0.410 4,104,000 1,599,210 0.3897 0.219 0.216 0.219 0.207 0.230 7,317,989 0.2185 -6.02%
1999-06-30 0 0.415 0.415 0.420 0.400 0.420 3,856,000 1,584,060 0.4108 0.233 0.233 0.236 0.224 0.236 6,875,772 0.2304 3.75%
1999-06-29 0 0.400 0.395 0.405 0.395 0.410 3,580,000 1,441,670 0.4027 0.224 0.222 0.227 0.222 0.230 6,383,626 0.2258 -2.44%
1999-06-28 0 0.410 0.400 0.410 0.400 0.440 2,296,000 952,620 0.4149 0.230 0.224 0.230 0.224 0.247 4,094,080 0.2327 -3.53%
1999-06-25 0 0.425 0.420 0.425 0.395 0.430 9,754,000 4,109,130 0.4213 0.238 0.236 0.238 0.222 0.241 17,392,707 0.2363 8.97%
1999-06-24 0 0.390 0.385 0.390 0.380 0.395 6,181,000 2,402,480 0.3887 0.219 0.216 0.219 0.213 0.222 11,021,562 0.2180 1.30%
1999-06-23 0 0.385 0.385 0.390 0.360 0.435 10,940,000 4,295,800 0.3927 0.216 0.216 0.219 0.202 0.244 19,507,506 0.2202 -7.23%
1999-06-22 0 0.415 0.415 0.420 0.370 0.425 20,334,000 8,195,620 0.4031 0.233 0.233 0.236 0.207 0.238 36,258,284 0.2260 13.70%
1999-06-21 0 0.365 0.350 0.365 0.340 0.370 20,194,000 7,283,980 0.3607 0.205 0.196 0.205 0.191 0.207 36,008,645 0.2023 8.96%
1999-06-17 0 0.335 0.330 0.335 0.330 0.350 3,240,000 1,105,200 0.3411 0.188 0.185 0.188 0.185 0.196 5,777,360 0.1913 3.08%
1999-06-16 0 0.325 0.325 0.340 0.310 0.340 3,862,000 1,253,800 0.3247 0.182 0.182 0.191 0.174 0.191 6,886,471 0.1821 -1.52%
1999-06-15 0 0.330 0.325 0.330 0.325 0.350 6,721,000 2,275,940 0.3386 0.185 0.182 0.185 0.182 0.196 11,984,456 0.1899 -5.71%
1999-06-14 0 0.350 0.345 0.350 0.330 0.360 15,172,000 5,300,180 0.3493 0.196 0.193 0.196 0.185 0.202 27,053,737 0.1959 11.11%
1999-06-11 0 0.315 0.310 0.325 0.315 0.330 6,998,000 2,268,640 0.3242 0.177 0.174 0.182 0.177 0.185 12,478,384 0.1818 -1.56%
1999-06-10 0 0.320 0.315 0.325 0.305 0.330 10,652,000 3,381,670 0.3175 0.179 0.177 0.182 0.171 0.185 18,993,963 0.1780 3.23%
1999-06-09 0 0.310 0.300 0.310 0.280 0.310 7,488,900 2,230,407 0.2978 0.174 0.168 0.174 0.157 0.174 13,353,726 0.1670 14.81%
1999-06-08 0 0.270 0.270 0.280 0.265 0.285 1,750,000 480,700 0.2747 0.151 0.151 0.157 0.149 0.160 3,120,488 0.1540 -1.82%
1999-06-07 0 0.275 0.275 0.290 - - 0 0 - 0.154 0.154 0.163 - - 0 - 1.85%
1999-06-04 0 0.270 0.270 0.280 0.265 0.285 1,098,000 305,470 0.2782 0.151 0.151 0.157 0.149 0.160 1,957,883 0.1560 -5.26%
1999-06-03 0 0.285 0.270 0.285 0.270 0.285 640,000 173,100 0.2705 0.160 0.151 0.160 0.151 0.160 1,141,207 0.1517 0.00%
1999-06-02 0 0.285 0.270 0.285 0.275 0.285 1,018,000 286,730 0.2817 0.160 0.151 0.160 0.154 0.160 1,815,232 0.1580 7.55%
1999-06-01 0 0.265 0.265 0.285 - - 0 0 - 0.149 0.149 0.160 - - 0 - 3.92%
1999-05-31 0 0.255 0.255 0.270 0.255 0.265 554,000 146,520 0.2645 0.143 0.143 0.151 0.143 0.149 987,857 0.1483 0.00%
1999-05-28 0 0.255 0.255 0.260 0.248 0.250 262,000 65,496 0.2500 0.143 0.143 0.146 0.139 0.140 467,182 0.1402 -5.56%
1999-05-27 0 0.270 0.270 0.275 0.270 0.275 1,500,000 405,250 0.2702 0.151 0.151 0.154 0.151 0.154 2,674,704 0.1515 0.00%
1999-05-26 0 0.270 0.265 0.270 0.270 0.275 800,000 216,500 0.2706 0.151 0.149 0.151 0.151 0.154 1,426,509 0.1518 -1.82%
1999-05-25 0 0.275 0.275 0.280 0.265 0.290 3,830,000 1,057,340 0.2761 0.154 0.154 0.157 0.149 0.163 6,829,410 0.1548 -6.78%
1999-05-24 0 0.295 0.295 0.300 0.290 0.300 666,000 197,370 0.2964 0.165 0.165 0.168 0.163 0.168 1,187,568 0.1662 1.72%
1999-05-21 0 0.290 0.285 0.290 0.285 0.295 1,972,000 576,720 0.2925 0.163 0.160 0.163 0.160 0.165 3,516,344 0.1640 1.75%
1999-05-20 0 0.285 0.285 0.290 0.285 0.310 2,516,000 745,040 0.2961 0.160 0.160 0.163 0.160 0.174 4,486,370 0.1661 -6.56%
1999-05-19 0 0.305 0.305 0.310 0.270 0.310 5,776,000 1,728,300 0.2992 0.171 0.171 0.174 0.151 0.174 10,299,392 0.1678 10.91%
1999-05-18 0 0.275 0.275 0.290 0.234 0.295 4,370,000 1,169,956 0.2677 0.154 0.154 0.163 0.131 0.165 7,792,304 0.1501 19.57%
1999-05-17 0 0.230 0.228 0.235 0.230 0.245 1,588,000 381,740 0.2404 0.129 0.128 0.132 0.129 0.137 2,831,620 0.1348 -11.54%
1999-05-14 0 0.260 0.255 0.260 0.255 0.285 4,121,000 1,118,820 0.2715 0.146 0.143 0.146 0.143 0.160 7,348,303 0.1523 -8.77%
1999-05-13 0 0.285 0.285 0.295 0.285 0.300 2,220,000 658,300 0.2965 0.160 0.160 0.165 0.160 0.168 3,958,562 0.1663 -1.72%
1999-05-12 0 0.290 0.290 0.300 0.280 0.305 2,088,000 611,350 0.2928 0.163 0.163 0.168 0.157 0.171 3,723,188 0.1642 0.00%
1999-05-11 0 0.290 0.290 0.295 0.270 0.295 1,492,000 420,310 0.2817 0.163 0.163 0.165 0.151 0.165 2,660,439 0.1580 0.00%
1999-05-10 0 0.290 0.275 0.300 0.260 0.300 3,606,000 1,007,670 0.2794 0.163 0.154 0.168 0.146 0.168 6,429,988 0.1567 -1.69%
1999-05-07 0 0.295 0.290 0.300 0.280 0.330 6,544,000 1,997,970 0.3053 0.165 0.163 0.168 0.157 0.185 11,668,841 0.1712 -9.23%
1999-05-06 0 0.325 0.325 0.330 0.300 0.340 10,208,000 3,199,140 0.3134 0.182 0.182 0.185 0.168 0.191 18,202,250 0.1758 3.17%
1999-05-05 0 0.315 0.315 0.320 0.285 0.350 12,334,000 4,063,170 0.3294 0.177 0.177 0.179 0.160 0.196 21,993,197 0.1847 10.53%
1999-05-04 0 0.285 0.285 0.290 0.235 0.310 12,158,000 3,266,706 0.2687 0.160 0.160 0.163 0.132 0.174 21,679,365 0.1507 18.75%
1999-05-03 0 0.240 0.237 0.240 0.206 0.240 6,588,000 1,504,146 0.2283 0.135 0.133 0.135 0.116 0.135 11,747,299 0.1280 18.81%
1999-04-30 0 0.202 0.196 0.202 0.185 0.204 2,904,000 571,110 0.1967 0.113 0.110 0.113 0.104 0.114 5,178,226 0.1103 9.19%
1999-04-29 0 0.185 0.180 0.186 0.180 0.190 1,122,000 206,370 0.1839 0.104 0.101 0.104 0.101 0.107 2,000,678 0.1032 -2.12%
1999-04-28 0 0.189 0.189 0.192 0.164 0.194 5,186,000 919,346 0.1773 0.106 0.106 0.108 0.092 0.109 9,247,342 0.0994 14.55%
1999-04-27 0 0.165 0.160 0.165 0.165 0.175 2,450,000 415,186 0.1695 0.093 0.090 0.093 0.093 0.098 4,368,683 0.0950 -4.62%
1999-04-26 0 0.173 - 0.173 0.173 0.185 1,540,000 274,570 0.1783 0.097 - 0.097 0.097 0.104 2,746,029 0.1000 -3.89%
1999-04-23 0 0.180 0.180 0.183 0.164 0.187 3,622,000 650,882 0.1797 0.101 0.101 0.103 0.092 0.105 6,458,518 0.1008 7.14%
1999-04-22 0 0.168 0.155 0.168 0.152 0.169 2,020,000 331,860 0.1643 0.094 0.087 0.094 0.085 0.095 3,601,934 0.0921 12.00%
1999-04-21 0 0.150 0.150 - 0.148 0.150 311,000 46,430 0.1493 0.084 0.084 - 0.083 0.084 554,555 0.0837 7.14%
1999-04-20 0 0.140 0.140 - 0.135 0.151 3,244,000 467,850 0.1442 0.079 0.079 - 0.076 0.085 5,784,493 0.0809 -6.67%
1999-04-19 0 0.150 0.147 0.150 0.140 0.155 4,026,200 597,094 0.1483 0.084 0.082 0.084 0.079 0.087 7,179,261 0.0832 7.14%
1999-04-16 0 0.140 0.138 0.140 0.136 0.142 3,726,000 510,276 0.1370 0.079 0.077 0.079 0.076 0.080 6,643,964 0.0768 3.70%
1999-04-15 0 0.135 0.135 - 0.126 0.135 1,342,000 172,928 0.1289 0.076 0.076 - 0.071 0.076 2,392,968 0.0723 4.65%
1999-04-14 0 0.129 0.127 0.129 0.126 0.129 330,000 42,180 0.1278 0.072 0.071 0.072 0.071 0.072 588,435 0.0717 3.20%
1999-04-13 0 0.125 0.125 0.128 0.125 0.129 3,140,000 393,996 0.1255 0.070 0.070 0.072 0.070 0.072 5,599,046 0.0704 0.00%
1999-04-12 0 0.125 0.125 0.127 0.125 0.126 1,493,500 187,145 0.1253 0.070 0.070 0.071 0.070 0.071 2,663,113 0.0703 -2.34%
1999-04-09 0 0.128 0.128 0.130 0.128 0.128 52,000 6,656 0.1280 0.072 0.072 0.073 0.072 0.072 92,723 0.0718 0.00%
1999-04-08 0 0.128 0.128 0.135 0.128 0.140 2,400,000 318,380 0.1327 0.072 0.072 0.076 0.072 0.079 4,279,526 0.0744 -7.25%
1999-04-07 0 0.138 0.138 0.139 0.138 0.141 2,930,000 408,220 0.1393 0.077 0.077 0.078 0.077 0.079 5,224,588 0.0781 0.73%
1999-04-01 0 0.137 0.133 0.140 0.137 0.137 7,500,000 1,027,500 0.1370 0.077 0.075 0.079 0.077 0.077 13,373,519 0.0768 2.24%
1999-03-31 0 0.134 0.133 0.135 0.132 0.135 1,600,000 214,576 0.1341 0.075 0.075 0.076 0.074 0.076 2,853,017 0.0752 -0.74%
1999-03-30 0 0.135 0.133 0.136 0.135 0.135 100,000 13,500 0.1350 0.076 0.075 0.076 0.076 0.076 178,314 0.0757 1.50%
1999-03-29 0 0.133 0.133 - 0.133 0.133 130,000 17,290 0.1330 0.075 0.075 - 0.075 0.075 231,808 0.0746 -0.75%
1999-03-26 0 0.134 0.134 - 0.132 0.135 2,806,000 377,944 0.1347 0.075 0.075 - 0.074 0.076 5,003,479 0.0755 -0.74%
1999-03-25 0 0.135 0.133 0.135 0.131 0.135 956,000 128,536 0.1345 0.076 0.075 0.076 0.073 0.076 1,704,678 0.0754 0.00%
1999-03-24 0 0.135 0.133 0.135 0.130 0.135 906,000 121,660 0.1343 0.076 0.075 0.076 0.073 0.076 1,615,521 0.0753 0.00%
1999-03-23 0 0.135 0.134 0.135 0.135 0.136 1,034,000 139,914 0.1353 0.076 0.075 0.076 0.076 0.076 1,843,762 0.0759 0.00%
1999-03-22 0 0.135 0.132 0.135 0.135 0.135 200,000 27,000 0.1350 0.076 0.074 0.076 0.076 0.076 356,627 0.0757 0.00%
1999-03-19 0 0.135 0.134 0.135 0.135 0.135 15,300 2,028 0.1325 0.076 0.075 0.076 0.076 0.076 27,282 0.0743 2.27%
1999-03-18 0 0.132 0.131 - - - 0 0 - 0.074 0.073 - - - 0 - 0.00%
1999-03-17 0 0.132 0.129 0.132 0.129 0.135 734,000 96,398 0.1313 0.074 0.072 0.074 0.072 0.076 1,308,822 0.0737 -2.22%
1999-03-16 0 0.135 0.134 0.135 0.133 0.136 880,000 118,300 0.1344 0.076 0.075 0.076 0.075 0.076 1,569,160 0.0754 -0.74%
1999-03-15 0 0.136 0.135 0.140 - - 0 0 - 0.076 0.076 0.079 - - 0 - 0.00%
1999-03-12 0 0.136 0.134 0.140 0.135 0.137 1,600,000 217,340 0.1358 0.076 0.075 0.079 0.076 0.077 2,853,017 0.0762 -2.86%
1999-03-11 0 0.140 0.136 0.140 0.140 0.140 100,000 14,000 0.1400 0.079 0.076 0.079 0.079 0.079 178,314 0.0785 2.94%
1999-03-10 0 0.136 0.135 - 0.136 0.142 1,116,000 153,488 0.1375 0.076 0.076 - 0.076 0.080 1,989,980 0.0771 -1.45%
1999-03-09 0 0.138 - 0.138 0.138 0.140 180,000 25,040 0.1391 0.077 - 0.077 0.077 0.079 320,964 0.0780 1.47%
1999-03-08 0 0.136 0.136 0.138 0.134 0.134 108,000 14,472 0.1340 0.076 0.076 0.077 0.075 0.075 192,579 0.0751 -1.45%
1999-03-05 0 0.138 0.137 0.138 0.135 0.138 2,710,000 369,440 0.1363 0.077 0.077 0.077 0.076 0.077 4,832,298 0.0765 3.76%
1999-03-04 0 0.133 0.133 - 0.132 0.132 6,000 792 0.1320 0.075 0.075 - 0.074 0.074 10,699 0.0740 0.76%
1999-03-03 0 0.132 0.132 0.139 0.132 0.132 60,000 7,920 0.1320 0.074 0.074 0.078 0.074 0.074 106,988 0.0740 -2.22%
1999-03-02 0 0.135 0.131 0.135 - - 0 0 - 0.076 0.073 0.076 - - 0 - 0.00%
1999-03-01 0 0.135 0.132 0.135 0.131 0.135 260,000 34,440 0.1325 0.076 0.074 0.076 0.073 0.076 463,615 0.0743 0.00%
1999-02-26 0 0.135 0.132 0.135 - - 0 0 - 0.076 0.074 0.076 - - 0 - 0.00%
1999-02-25 0 0.135 0.132 0.135 0.130 0.135 90,000 11,900 0.1322 0.076 0.074 0.076 0.073 0.076 160,482 0.0742 0.75%
1999-02-24 0 0.134 0.134 0.135 0.134 0.135 60,000 8,090 0.1348 0.075 0.075 0.076 0.075 0.076 106,988 0.0756 -0.74%
1999-02-23 0 0.135 - 0.135 0.135 0.135 8,000 1,080 0.1350 0.076 - 0.076 0.076 0.076 14,265 0.0757 3.85%
1999-02-22 0 0.130 0.130 0.135 0.130 0.130 18,000 2,340 0.1300 0.073 0.073 0.076 0.073 0.073 32,096 0.0729 -3.70%
1999-02-19 0 0.135 - 0.135 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
1999-02-15 0 0.135 0.133 0.135 - - 0 0 - 0.076 0.075 0.076 - - 0 - 0.00%
1999-02-12 0 0.135 0.132 0.135 0.135 0.135 400,000 54,000 0.1350 0.076 0.074 0.076 0.076 0.076 713,254 0.0757 0.00%
1999-02-11 0 0.135 0.135 - 0.135 0.135 2,180,000 284,300 0.1304 0.076 0.076 - 0.076 0.076 3,887,236 0.0731 3.85%
1999-02-10 0 0.130 0.126 0.130 0.130 0.132 1,100,000 143,630 0.1306 0.073 0.071 0.073 0.073 0.074 1,961,449 0.0732 -3.70%
1999-02-09 0 0.135 0.133 0.135 0.130 0.135 1,181,000 158,920 0.1346 0.076 0.075 0.076 0.073 0.076 2,105,883 0.0755 0.00%
1999-02-08 0 0.135 0.130 0.135 0.135 0.136 1,384,000 187,024 0.1351 0.076 0.073 0.076 0.076 0.076 2,467,860 0.0758 0.75%
1999-02-05 0 0.134 0.134 0.135 0.133 0.135 620,000 83,110 0.1340 0.075 0.075 0.076 0.075 0.076 1,105,544 0.0752 -0.74%
1999-02-04 0 0.135 0.133 0.135 0.135 0.136 2,740,000 366,100 0.1336 0.076 0.075 0.076 0.076 0.076 4,885,792 0.0749 1.50%
1999-02-03 0 0.133 0.133 0.135 0.131 0.135 2,040,000 270,548 0.1326 0.075 0.075 0.076 0.073 0.076 3,637,597 0.0744 -1.48%
1999-02-02 0 0.135 0.134 0.135 0.133 0.138 2,250,000 303,000 0.1347 0.076 0.075 0.076 0.075 0.077 4,012,056 0.0755 1.50%
1999-02-01 0 0.133 0.129 0.133 - - 0 0 - 0.075 0.072 0.075 - - 0 - 0.00%
1999-01-29 0 0.133 0.130 0.133 0.133 0.133 240,000 31,920 0.1330 0.075 0.073 0.075 0.075 0.075 427,953 0.0746 0.00%
1999-01-28 0 0.133 0.131 0.140 0.131 0.140 1,155,000 152,355 0.1319 0.075 0.073 0.079 0.073 0.079 2,059,522 0.0740 1.53%
1999-01-27 0 0.131 0.130 0.132 0.128 0.131 1,086,000 141,180 0.1300 0.073 0.073 0.074 0.072 0.073 1,936,485 0.0729 3.97%
1999-01-26 0 0.126 0.126 0.134 - - 0 0 - 0.071 0.071 0.075 - - 0 - 1.61%
1999-01-25 0 0.124 0.124 0.127 0.123 0.124 654,000 80,956 0.1238 0.070 0.070 0.071 0.069 0.070 1,166,171 0.0694 -3.13%
1999-01-22 0 0.128 0.128 0.140 0.128 0.133 82,500 10,661 0.1292 0.072 0.072 0.079 0.072 0.075 147,109 0.0725 -5.88%
1999-01-21 0 0.136 0.136 0.141 0.135 0.136 396,000 53,756 0.1357 0.076 0.076 0.079 0.076 0.076 706,122 0.0761 -2.86%
1999-01-20 0 0.140 0.136 0.140 0.135 0.142 250,000 34,200 0.1368 0.079 0.076 0.079 0.076 0.080 445,784 0.0767 1.45%
1999-01-19 0 0.138 0.136 0.142 0.135 0.139 442,000 60,702 0.1373 0.077 0.076 0.080 0.076 0.078 788,146 0.0770 0.00%
1999-01-18 0 0.138 0.135 0.142 0.132 0.142 524,000 72,208 0.1378 0.077 0.076 0.080 0.074 0.080 934,363 0.0773 7.81%
1999-01-15 0 0.128 0.128 - - - 0 0 - 0.072 0.072 - - - 0 - 3.23%
1999-01-14 0 0.124 0.117 0.128 0.124 0.124 10,000 1,240 0.1240 0.070 0.066 0.072 0.070 0.070 17,831 0.0695 3.33%
1999-01-13 0 0.120 0.117 0.123 0.117 0.120 1,020,400 120,940 0.1185 0.067 0.066 0.069 0.066 0.067 1,819,512 0.0665 -0.83%
1999-01-12 0 0.121 0.121 0.125 0.121 0.133 2,094,000 260,354 0.1243 0.068 0.068 0.070 0.068 0.075 3,733,886 0.0697 -9.02%
1999-01-11 0 0.133 0.132 0.136 0.132 0.138 1,432,000 190,754 0.1332 0.075 0.074 0.076 0.074 0.077 2,553,450 0.0747 -3.62%
1999-01-08 0 0.138 0.136 0.140 0.138 0.138 800,000 110,400 0.1380 0.077 0.076 0.079 0.077 0.077 1,426,509 0.0774 -1.43%
1999-01-07 0 0.140 0.139 0.140 0.139 0.140 1,340,000 187,540 0.1400 0.079 0.078 0.079 0.078 0.079 2,389,402 0.0785 -1.41%
1999-01-06 0 0.142 0.142 0.149 0.132 0.145 3,082,000 428,074 0.1389 0.080 0.080 0.084 0.074 0.081 5,495,625 0.0779 1.43%
1999-01-05 0 0.140 0.140 0.146 0.140 0.153 1,654,000 240,530 0.1454 0.079 0.079 0.082 0.079 0.086 2,949,307 0.0816 -8.50%
1999-01-04 0 0.153 - 0.153 0.150 0.154 1,476,000 222,302 0.1506 0.086 - 0.086 0.084 0.086 2,631,908 0.0845 -2.55%
1998-12-31 0 0.157 0.157 0.158 0.144 0.158 1,105,000 168,304 0.1523 0.088 0.088 0.089 0.081 0.089 1,970,365 0.0854 9.03%
1998-12-30 0 0.144 0.146 - 0.132 0.146 1,762,000 238,602 0.1354 0.081 0.082 - 0.074 0.082 3,141,885 0.0759 2.86%
1998-12-29 0 0.140 0.137 0.140 0.138 0.153 3,340,000 489,530 0.1466 0.079 0.077 0.079 0.077 0.086 5,955,674 0.0822 -6.67%
1998-12-28 0 0.150 0.150 0.157 0.150 0.162 2,000,000 304,600 0.1523 0.084 0.084 0.088 0.084 0.091 3,566,272 0.0854 2.74%
1998-12-24 0 0.146 0.146 0.150 0.145 0.150 2,260,000 335,800 0.1486 0.082 0.082 0.084 0.081 0.084 4,029,887 0.0833 -2.67%
1998-12-23 0 0.150 0.150 - 0.150 0.154 996,000 151,240 0.1518 0.084 0.084 - 0.084 0.086 1,776,003 0.0852 0.00%
1998-12-22 0 0.150 0.150 - 0.150 0.160 4,732,000 743,268 0.1571 0.084 0.084 - 0.084 0.090 8,437,799 0.0881 -6.83%
1998-12-21 0 0.161 0.161 0.168 0.160 0.165 1,446,000 232,198 0.1606 0.090 0.090 0.094 0.090 0.093 2,578,414 0.0901 -2.42%
1998-12-18 0 0.165 - 0.170 0.165 0.178 2,820,000 483,720 0.1715 0.093 - 0.095 0.093 0.100 5,028,443 0.0962 -6.25%
1998-12-17 0 0.176 0.175 0.180 0.166 0.180 604,000 103,700 0.1717 0.099 0.098 0.101 0.093 0.101 1,077,014 0.0963 3.53%
1998-12-16 0 0.170 - 0.170 0.170 0.184 1,507,000 263,604 0.1749 0.095 - 0.095 0.095 0.103 2,687,186 0.0981 -7.61%
1998-12-15 0 0.184 0.176 0.184 0.165 0.184 2,323,000 390,824 0.1682 0.103 0.099 0.103 0.093 0.103 4,142,224 0.0944 11.52%
1998-12-14 0 0.165 0.163 0.165 0.157 0.165 1,460,000 234,180 0.1604 0.093 0.091 0.093 0.088 0.093 2,603,378 0.0900 3.13%
1998-12-11 0 0.160 - 0.167 0.160 0.170 1,430,000 234,470 0.1640 0.090 - 0.094 0.090 0.095 2,549,884 0.0920 -5.33%
1998-12-10 0 0.169 0.165 0.172 0.165 0.169 180,000 30,260 0.1681 0.095 0.093 0.096 0.093 0.095 320,964 0.0943 0.00%
1998-12-09 0 0.169 0.169 0.170 0.169 0.175 2,086,000 357,994 0.1716 0.095 0.095 0.095 0.095 0.098 3,719,621 0.0962 -5.06%
1998-12-08 0 0.178 0.174 0.178 0.178 0.186 2,110,000 387,100 0.1835 0.100 0.098 0.100 0.100 0.104 3,762,417 0.1029 -6.32%
1998-12-07 0 0.190 0.185 0.190 0.188 0.196 470,000 89,680 0.1908 0.107 0.104 0.107 0.105 0.110 838,074 0.1070 4.97%
1998-12-04 0 0.181 0.181 0.186 0.181 0.195 2,703,000 505,432 0.1870 0.102 0.102 0.104 0.102 0.109 4,819,816 0.1049 -9.95%
1998-12-03 0 0.201 0.196 0.201 0.202 0.203 450,000 91,050 0.2023 0.113 0.110 0.113 0.113 0.114 802,411 0.1135 -5.19%
1998-12-02 0 0.212 0.209 0.214 0.212 0.220 612,000 131,560 0.2150 0.119 0.117 0.120 0.119 0.123 1,091,279 0.1206 -2.75%
1998-12-01 0 0.218 0.207 0.218 0.207 0.226 2,954,364 628,110 0.2126 0.122 0.116 0.122 0.116 0.127 5,268,032 0.1192 -4.39%
1998-11-30 0 0.228 0.225 - 0.221 0.228 900,000 201,450 0.2238 0.128 0.126 - 0.124 0.128 1,604,822 0.1255 2.24%
1998-11-27 0 0.223 0.220 - 0.221 0.223 160,000 35,560 0.2223 0.125 0.123 - 0.124 0.125 285,302 0.1246 -0.89%
1998-11-26 0 0.225 0.221 0.228 0.225 0.230 330,000 75,200 0.2279 0.126 0.124 0.128 0.126 0.129 588,435 0.1278 -2.17%
1998-11-25 0 0.230 - 0.230 0.230 0.240 2,900,000 677,132 0.2335 0.129 - 0.129 0.129 0.135 5,171,094 0.1309 -4.96%
1998-11-24 0 0.242 - 0.246 0.242 0.260 1,696,000 419,794 0.2475 0.136 - 0.138 0.136 0.146 3,024,198 0.1388 -0.82%
1998-11-23 0 0.244 - 0.248 0.244 0.255 440,000 108,600 0.2468 0.137 - 0.139 0.137 0.143 784,580 0.1384 -1.61%
1998-11-20 0 0.248 0.248 0.270 0.244 0.248 372,000 92,208 0.2479 0.139 0.139 0.151 0.137 0.139 663,327 0.1390 0.00%
1998-11-19 0 0.248 0.238 0.248 0.238 0.248 540,000 129,120 0.2391 0.139 0.133 0.139 0.133 0.139 962,893 0.1341 4.20%
1998-11-18 0 0.238 0.236 0.238 0.230 0.245 1,356,000 318,960 0.2352 0.133 0.132 0.133 0.129 0.137 2,417,932 0.1319 3.48%
1998-11-17 0 0.230 0.230 - 0.230 0.230 186,000 42,780 0.2300 0.129 0.129 - 0.129 0.129 331,663 0.1290 0.00%
1998-11-16 0 0.230 - 0.234 0.226 0.230 330,000 75,700 0.2294 0.129 - 0.131 0.127 0.129 588,435 0.1286 0.00%
1998-11-13 0 0.230 0.226 0.240 0.230 0.240 115,000 26,575 0.2311 0.129 0.127 0.135 0.129 0.135 205,061 0.1296 -4.17%
1998-11-12 0 0.240 0.228 0.240 0.230 0.242 470,000 111,580 0.2374 0.135 0.128 0.135 0.129 0.136 838,074 0.1331 0.00%
1998-11-11 0 0.240 - 0.244 0.236 0.240 300,000 71,600 0.2387 0.135 - 0.137 0.132 0.135 534,941 0.1338 0.00%
1998-11-10 0 0.240 0.230 0.240 0.232 0.255 450,000 110,120 0.2447 0.135 0.129 0.135 0.130 0.143 802,411 0.1372 -7.69%
1998-11-09 0 0.260 0.255 0.260 0.260 0.270 632,000 166,040 0.2627 0.146 0.143 0.146 0.146 0.151 1,126,942 0.1473 -5.45%
1998-11-06 0 0.275 0.250 0.280 0.260 0.280 616,000 169,690 0.2755 0.154 0.140 0.157 0.146 0.157 1,098,412 0.1545 7.84%
1998-11-05 0 0.255 0.255 0.270 0.255 0.300 2,370,000 646,990 0.2730 0.143 0.143 0.151 0.143 0.168 4,226,032 0.1531 -10.53%
1998-11-04 0 0.285 0.270 0.285 0.270 0.290 8,808,000 2,464,370 0.2798 0.160 0.151 0.160 0.151 0.163 15,705,860 0.1569 3.64%
1998-11-03 0 0.275 0.270 0.275 0.250 0.290 2,548,992 683,018 0.2680 0.154 0.151 0.154 0.140 0.163 4,545,199 0.1503 5.77%
1998-11-02 0 0.260 - 0.260 0.260 0.310 3,288,000 909,700 0.2767 0.146 - 0.146 0.146 0.174 5,862,951 0.1552 -5.45%
1998-10-30 0 0.275 0.260 0.280 0.242 0.320 11,396,000 3,184,190 0.2794 0.154 0.146 0.157 0.136 0.179 20,320,616 0.1567 15.55%
1998-10-29 0 0.238 0.234 0.247 0.207 0.250 7,674,000 1,765,524 0.2301 0.133 0.131 0.139 0.116 0.140 13,683,784 0.1290 13.88%
1998-10-27 0 0.209 0.205 0.214 0.180 0.216 8,550,000 1,686,790 0.1973 0.117 0.115 0.120 0.101 0.121 15,245,811 0.1106 10.58%
1998-10-26 0 0.189 0.185 0.189 0.164 0.189 2,808,000 501,110 0.1785 0.106 0.104 0.106 0.092 0.106 5,007,045 0.1001 15.24%
1998-10-23 0 0.164 0.160 0.166 0.146 0.167 3,316,000 521,940 0.1574 0.092 0.090 0.093 0.082 0.094 5,912,878 0.0883 9.33%
1998-10-22 0 0.150 0.150 - 0.132 0.150 1,534,000 216,044 0.1408 0.084 0.084 - 0.074 0.084 2,735,330 0.0790 10.29%
1998-10-21 0 0.136 - 0.138 0.136 0.144 1,450,000 204,800 0.1412 0.076 - 0.077 0.076 0.081 2,585,547 0.0792 -2.86%
1998-10-20 0 0.140 0.134 0.140 0.140 0.147 1,564,000 225,150 0.1440 0.079 0.075 0.079 0.079 0.082 2,788,824 0.0807 -5.41%
1998-10-19 0 0.148 - 0.148 0.144 0.154 3,468,000 527,896 0.1522 0.083 - 0.083 0.081 0.086 6,183,915 0.0854 -3.90%
1998-10-16 0 0.154 0.146 0.153 0.139 0.158 3,000,000 452,800 0.1509 0.086 0.082 0.086 0.078 0.089 5,349,407 0.0846 14.07%
1998-10-15 0 0.135 0.132 0.140 0.129 0.140 700,000 94,650 0.1352 0.076 0.074 0.079 0.072 0.079 1,248,195 0.0758 2.27%
1998-10-14 0 0.132 0.132 0.136 0.118 0.139 7,276,000 912,134 0.1254 0.074 0.074 0.076 0.066 0.078 12,974,096 0.0703 11.86%
1998-10-13 0 0.118 0.118 0.120 0.116 0.130 4,373,500 521,028 0.1191 0.066 0.066 0.067 0.065 0.073 7,798,544 0.0668 -8.53%
1998-10-12 0 0.129 0.127 0.130 0.122 0.130 1,974,000 255,244 0.1293 0.072 0.071 0.073 0.068 0.073 3,519,910 0.0725 -4.44%
1998-10-09 0 0.135 0.135 0.140 0.134 0.146 4,356,000 618,706 0.1420 0.076 0.076 0.079 0.075 0.082 7,767,340 0.0797 -10.00%
1998-10-08 0 0.150 - 0.150 0.146 0.157 1,346,000 204,826 0.1522 0.084 - 0.084 0.082 0.088 2,400,101 0.0853 -6.25%
1998-10-07 0 0.160 - 0.160 0.160 0.170 1,014,000 168,880 0.1665 0.090 - 0.090 0.090 0.095 1,808,100 0.0934 -5.88%
1998-10-05 0 0.170 - 0.170 - - 0 0 - 0.095 - 0.095 - - 0 - -2.86%
1998-09-30 0 0.175 0.174 0.175 0.168 0.180 2,304,000 397,270 0.1724 0.098 0.098 0.098 0.094 0.101 4,108,345 0.0967 -5.41%
1998-09-29 0 0.185 - 0.185 - - 0 0 - 0.104 - 0.104 - - 0 - -3.14%
1998-09-28 0 0.191 - 0.191 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1998-09-25 0 0.191 - 0.195 0.191 0.197 201,000 39,285 0.1954 0.107 - 0.109 0.107 0.110 358,410 0.1096 -3.05%
1998-09-24 0 0.197 - 0.200 - - 0 0 - 0.110 - 0.112 - - 0 - 0.00%
1998-09-23 0 0.197 - 0.197 0.197 0.199 612,000 121,118 0.1979 0.110 - 0.110 0.110 0.112 1,091,279 0.1110 -1.50%
1998-09-22 0 0.200 - 0.200 0.196 0.200 739,000 147,734 0.1999 0.112 - 0.112 0.110 0.112 1,317,737 0.1121 0.00%
1998-09-21 0 0.200 - 0.200 0.200 0.200 162,000 32,400 0.2000 0.112 - 0.112 0.112 0.112 288,868 0.1122 0.00%
1998-09-18 0 0.200 0.200 - - - 1,000 160 0.1600 0.112 0.112 - - - 1,783 0.0897 0.00%
1998-09-17 0 0.200 0.200 - 0.190 0.194 44,000 8,520 0.1936 0.112 0.112 - 0.107 0.109 78,458 0.1086 4.17%
1998-09-16 0 0.192 0.192 0.197 0.185 0.200 919,000 174,666 0.1901 0.108 0.108 0.110 0.104 0.112 1,638,702 0.1066 -4.00%
1998-09-15 0 0.200 - 0.210 0.200 0.210 190,000 39,030 0.2054 0.112 - 0.118 0.112 0.118 338,796 0.1152 -4.31%
1998-09-14 0 0.209 - 0.209 0.209 0.210 152,000 31,780 0.2091 0.117 - 0.117 0.117 0.118 271,037 0.1173 -0.48%
1998-09-11 0 0.210 - 0.218 0.210 0.225 841,200 186,644 0.2219 0.118 - 0.122 0.118 0.126 1,499,974 0.1244 -10.26%
1998-09-10 0 0.234 0.220 0.230 0.218 0.234 347,000 79,492 0.2291 0.131 0.123 0.129 0.122 0.131 618,748 0.1285 1.74%
1998-09-09 0 0.230 0.226 0.250 0.230 0.230 100,000 23,000 0.2300 0.129 0.127 0.140 0.129 0.129 178,314 0.1290 -8.00%
1998-09-08 0 0.250 0.226 0.280 0.250 0.280 266,000 70,960 0.2668 0.140 0.127 0.157 0.140 0.157 474,314 0.1496 19.05%
1998-09-07 0 0.210 0.210 - 0.200 0.200 94,000 18,800 0.2000 0.118 0.118 - 0.112 0.112 167,615 0.1122 7.69%
1998-09-04 0 0.195 0.195 - - - 0 0 - 0.109 0.109 - - - 0 - 1.56%
1998-09-03 0 0.192 0.192 - 0.192 0.194 306,100 58,940 0.1926 0.108 0.108 - 0.108 0.109 545,818 0.1080 1.05%
1998-09-02 0 0.190 0.188 - 0.188 0.190 1,000,000 188,400 0.1884 0.107 0.105 - 0.105 0.107 1,783,136 0.1057 0.00%
1998-09-01 0 0.190 - 0.190 0.190 0.196 449,000 86,180 0.1919 0.107 - 0.107 0.107 0.110 800,628 0.1076 -5.00%
1998-08-31 0 0.200 0.197 0.200 0.192 0.200 786,000 155,600 0.1980 0.112 0.110 0.112 0.108 0.112 1,401,545 0.1110 0.00%
1998-08-28 0 0.200 - 0.200 0.200 0.204 640,000 128,800 0.2013 0.112 - 0.112 0.112 0.114 1,141,207 0.1129 -13.04%
1998-08-27 0 0.230 - 0.230 - - 0 0 - 0.129 - 0.129 - - 0 - -1.71%
1998-08-26 0 0.234 - 0.234 0.234 0.238 427,000 101,398 0.2375 0.131 - 0.131 0.131 0.133 761,399 0.1332 -2.50%
1998-08-25 0 0.240 - 0.240 0.240 0.240 8,000 1,920 0.2400 0.135 - 0.135 0.135 0.135 14,265 0.1346 0.00%
1998-08-24 0 0.240 - 0.240 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1998-08-21 0 0.240 0.238 0.240 0.240 0.240 1,780,000 430,400 0.2418 0.135 0.133 0.135 0.135 0.135 3,173,982 0.1356 0.00%
1998-08-20 0 0.240 0.235 0.245 0.240 0.255 2,036,800 496,012 0.2435 0.135 0.132 0.137 0.135 0.143 3,631,891 0.1366 0.00%
1998-08-19 0 0.240 0.234 0.240 0.238 0.240 1,332,000 319,264 0.2397 0.135 0.131 0.135 0.133 0.135 2,375,137 0.1344 2.56%
1998-08-18 0 0.234 - 0.234 0.234 0.242 462,000 109,354 0.2367 0.131 - 0.131 0.131 0.136 823,809 0.1327 -3.31%
1998-08-14 0 0.242 0.226 0.242 0.238 0.242 110,000 26,220 0.2384 0.136 0.127 0.136 0.133 0.136 196,145 0.1337 1.68%
1998-08-13 0 0.238 - - 0.238 0.238 20,000 4,760 0.2380 0.133 - - 0.133 0.133 35,663 0.1335 0.00%
1998-08-12 0 0.238 0.234 0.250 0.238 0.242 100,000 24,000 0.2400 0.133 0.131 0.140 0.133 0.136 178,314 0.1346 -3.25%
1998-08-11 0 0.246 0.242 0.255 0.246 0.280 1,332,900 362,562 0.2720 0.138 0.136 0.143 0.138 0.157 2,376,742 0.1525 -12.14%
1998-08-10 0 0.280 0.275 0.280 0.275 0.280 1,811,000 506,780 0.2798 0.157 0.154 0.157 0.154 0.157 3,229,259 0.1569 0.00%
1998-08-07 0 0.280 0.280 - 0.260 0.280 110,000 29,800 0.2709 0.157 0.157 - 0.146 0.157 196,145 0.1519 0.00%
1998-08-06 0 0.280 - 0.300 0.280 0.280 200,000 56,000 0.2800 0.157 - 0.168 0.157 0.157 356,627 0.1570 -6.67%
1998-08-05 0 0.300 0.280 0.300 0.290 0.300 468,000 137,400 0.2936 0.168 0.157 0.168 0.163 0.168 834,508 0.1646 -7.69%
1998-08-04 0 0.325 0.300 0.325 0.320 0.330 1,500,000 487,300 0.3249 0.182 0.168 0.182 0.179 0.185 2,674,704 0.1822 0.00%
1998-08-03 0 0.325 - 0.325 0.325 0.325 8,000 2,600 0.3250 0.182 - 0.182 0.182 0.182 14,265 0.1823 0.00%
1998-07-31 0 0.325 0.325 0.330 0.325 0.325 290,000 94,250 0.3250 0.182 0.182 0.185 0.182 0.182 517,109 0.1823 -2.99%
1998-07-30 0 0.335 0.330 0.335 0.320 0.335 1,752,000 577,570 0.3297 0.188 0.185 0.188 0.179 0.188 3,124,054 0.1849 1.52%
1998-07-29 0 0.330 0.325 0.335 0.320 0.330 1,145,000 373,790 0.3265 0.185 0.182 0.188 0.179 0.185 2,041,691 0.1831 4.76%
1998-07-28 0 0.315 0.315 0.325 0.315 0.325 425,500 136,510 0.3208 0.177 0.177 0.182 0.177 0.182 758,724 0.1799 -3.08%
1998-07-27 0 0.325 0.325 0.330 0.320 0.330 1,016,000 331,230 0.3260 0.182 0.182 0.185 0.179 0.185 1,811,666 0.1828 -1.52%
1998-07-24 0 0.330 0.330 0.335 0.320 0.335 1,020,000 334,050 0.3275 0.185 0.185 0.188 0.179 0.188 1,818,799 0.1837 3.13%
1998-07-23 0 0.320 0.320 0.330 0.295 0.360 3,064,000 1,000,870 0.3267 0.179 0.179 0.185 0.165 0.202 5,463,528 0.1832 12.28%
1998-07-22 0 0.285 0.285 0.290 0.265 0.285 1,436,000 399,890 0.2785 0.160 0.160 0.163 0.149 0.160 2,560,583 0.1562 11.76%
1998-07-21 0 0.255 0.255 - 0.230 0.255 2,968,000 733,650 0.2472 0.143 0.143 - 0.129 0.143 5,292,347 0.1386 10.87%
1998-07-20 0 0.230 - 0.230 0.226 0.230 1,202,000 274,326 0.2282 0.129 - 0.129 0.127 0.129 2,143,329 0.1280 -0.86%
1998-07-17 0 0.232 - 0.232 0.232 0.232 40,000 8,920 0.2230 0.130 - 0.130 0.130 0.130 71,325 0.1251 0.00%
1998-07-16 0 0.232 0.232 0.234 0.224 0.233 1,454,000 332,754 0.2289 0.130 0.130 0.131 0.126 0.131 2,592,679 0.1283 3.57%
1998-07-15 0 0.224 0.228 - 0.224 0.228 1,270,000 286,828 0.2258 0.126 0.128 - 0.126 0.128 2,264,582 0.1267 -2.61%
1998-07-14 0 0.230 0.224 0.236 0.210 0.232 650,000 145,900 0.2245 0.129 0.126 0.132 0.118 0.130 1,159,038 0.1259 13.86%
1998-07-13 0 0.202 - 0.212 0.202 0.230 2,706,000 601,628 0.2223 0.113 - 0.119 0.113 0.129 4,825,166 0.1247 -18.55%
1998-07-10 0 0.248 0.248 - 0.232 0.248 936,000 226,672 0.2422 0.139 0.139 - 0.130 0.139 1,669,015 0.1358 5.08%
1998-07-09 0 0.236 0.236 0.243 0.230 0.235 1,070,000 250,000 0.2336 0.132 0.132 0.136 0.129 0.132 1,907,955 0.1310 -1.26%
1998-07-08 0 0.239 0.226 0.240 0.220 0.250 2,430,000 565,216 0.2326 0.134 0.127 0.135 0.123 0.140 4,333,020 0.1304 -6.27%
1998-07-07 0 0.255 0.255 0.260 0.255 0.275 2,126,000 568,630 0.2675 0.143 0.143 0.146 0.143 0.154 3,790,947 0.1500 -10.53%
1998-07-06 0 0.285 - 0.285 0.285 0.285 100,000 28,500 0.2850 0.160 - 0.160 0.160 0.160 178,314 0.1598 0.00%
1998-07-03 0 0.285 0.270 0.285 0.270 0.285 842,000 237,430 0.2820 0.160 0.151 0.160 0.151 0.160 1,501,400 0.1581 -1.72%
1998-07-02 0 0.290 0.290 0.295 0.280 0.295 3,099,000 891,800 0.2878 0.163 0.163 0.165 0.157 0.165 5,525,938 0.1614 1.75%
1998-06-30 0 0.285 0.270 0.290 0.270 0.285 2,522,000 702,840 0.2787 0.160 0.151 0.163 0.151 0.160 4,497,069 0.1563 3.64%
1998-06-29 0 0.275 0.265 0.280 0.275 0.290 1,640,000 458,100 0.2793 0.154 0.149 0.157 0.154 0.163 2,924,343 0.1567 -3.51%
1998-06-26 0 0.285 0.285 0.290 0.280 0.295 472,000 137,330 0.2910 0.160 0.160 0.163 0.157 0.165 841,640 0.1632 -3.39%
1998-06-25 0 0.295 0.295 0.300 0.295 0.310 544,000 163,450 0.3005 0.165 0.165 0.168 0.165 0.174 970,026 0.1685 -4.84%
1998-06-24 0 0.310 0.295 0.310 0.310 0.310 50,000 15,500 0.3100 0.174 0.165 0.174 0.174 0.174 89,157 0.1739 0.00%
1998-06-23 0 0.310 0.290 0.310 0.310 0.320 317,000 100,030 0.3156 0.174 0.163 0.174 0.174 0.179 565,254 0.1770 -1.59%
1998-06-22 0 0.315 0.300 0.315 0.315 0.320 900,000 285,500 0.3172 0.177 0.168 0.177 0.177 0.179 1,604,822 0.1779 0.00%
1998-06-19 0 0.315 0.295 0.315 0.310 0.315 280,000 87,090 0.3110 0.177 0.165 0.177 0.174 0.177 499,278 0.1744 1.61%
1998-06-18 0 0.310 0.305 0.310 0.305 0.315 1,570,000 484,590 0.3087 0.174 0.171 0.174 0.171 0.177 2,799,523 0.1731 5.08%
1998-06-17 0 0.295 0.295 0.300 0.295 0.300 2,147,000 643,210 0.2996 0.165 0.165 0.168 0.165 0.168 3,828,393 0.1680 0.00%
1998-06-16 0 0.295 0.285 0.300 0.275 0.300 2,150,000 618,910 0.2879 0.165 0.160 0.168 0.154 0.168 3,833,742 0.1614 7.27%
1998-06-15 0 0.275 0.270 0.280 0.275 0.295 2,012,000 563,720 0.2802 0.154 0.151 0.157 0.154 0.165 3,587,669 0.1571 -5.17%
1998-06-12 0 0.290 0.290 0.295 0.290 0.300 4,402,000 1,306,740 0.2969 0.163 0.163 0.165 0.163 0.168 7,849,364 0.1665 -3.33%
1998-06-11 0 0.300 0.300 0.305 0.295 0.300 3,098,000 927,920 0.2995 0.168 0.168 0.171 0.165 0.168 5,524,155 0.1680 -4.76%
1998-06-10 0 0.315 0.310 0.315 0.295 0.315 1,153,000 347,480 0.3014 0.177 0.174 0.177 0.165 0.177 2,055,956 0.1690 0.00%
1998-06-09 0 0.315 0.305 0.315 0.300 0.315 2,344,700 707,671 0.3018 0.177 0.171 0.177 0.168 0.177 4,180,919 0.1693 -3.08%
1998-06-08 0 0.325 0.325 0.330 0.300 0.325 5,708,000 1,795,730 0.3146 0.182 0.182 0.185 0.168 0.182 10,178,139 0.1764 8.33%
1998-06-05 0 0.300 0.300 0.315 0.295 0.300 932,000 278,300 0.2986 0.168 0.168 0.177 0.165 0.168 1,661,883 0.1675 0.00%
1998-06-04 0 0.300 0.300 0.310 0.290 0.300 2,304,000 671,200 0.2913 0.168 0.168 0.174 0.163 0.168 4,108,345 0.1634 1.69%
1998-06-03 0 0.295 0.295 0.300 0.295 0.300 498,000 149,100 0.2994 0.165 0.165 0.168 0.165 0.168 888,002 0.1679 -3.28%
1998-06-02 0 0.305 0.300 0.305 0.300 0.305 1,346,000 404,680 0.3007 0.171 0.168 0.171 0.168 0.171 2,400,101 0.1686 0.00%
1998-06-01 0 0.305 0.305 0.310 0.305 0.315 3,167,500 970,305 0.3063 0.171 0.171 0.174 0.171 0.177 5,648,083 0.1718 0.00%
1998-05-29 0 0.305 0.305 0.315 0.260 0.340 8,770,000 2,716,700 0.3098 0.171 0.171 0.177 0.146 0.191 15,638,101 0.1737 1.67%
1998-05-28 0 0.300 0.300 0.305 0.295 0.300 3,754,000 1,125,700 0.2999 0.168 0.168 0.171 0.165 0.168 6,693,892 0.1682 -1.64%
1998-05-27 0 0.305 0.295 0.305 0.295 0.305 9,094,000 2,731,270 0.3003 0.171 0.165 0.171 0.165 0.171 16,215,837 0.1684 -3.17%
1998-05-26 0 0.315 0.310 0.315 0.305 0.330 21,536,000 6,744,540 0.3132 0.177 0.174 0.177 0.171 0.185 38,401,613 0.1756 3.28%
1998-05-25 0 0.305 0.305 0.310 0.305 0.310 9,676,000 2,986,930 0.3087 0.171 0.171 0.174 0.171 0.174 17,253,622 0.1731 1.67%
1998-05-22 0 0.300 0.295 0.315 0.295 0.345 21,744,000 6,879,210 0.3164 0.168 0.165 0.177 0.165 0.193 38,772,505 0.1774 -16.67%
1998-05-21 0 0.360 0.360 0.370 0.360 0.390 4,960,000 1,833,270 0.3696 0.202 0.202 0.207 0.202 0.219 8,844,354 0.2073 -1.37%
1998-05-20 0 0.365 0.360 0.365 0.355 0.365 1,340,000 485,250 0.3621 0.205 0.202 0.205 0.199 0.205 2,389,402 0.2031 -1.35%
1998-05-19 0 0.370 0.360 0.370 0.360 0.380 3,716,000 1,373,570 0.3696 0.207 0.202 0.207 0.202 0.213 6,626,133 0.2073 4.23%
1998-05-18 0 0.355 0.355 0.370 0.355 0.390 5,536,000 2,065,430 0.3731 0.199 0.199 0.207 0.199 0.219 9,871,440 0.2092 -6.58%
1998-05-15 0 0.380 0.375 0.380 0.375 0.400 4,954,000 1,894,830 0.3825 0.213 0.210 0.213 0.210 0.224 8,833,655 0.2145 -5.00%
1998-05-14 0 0.400 0.390 0.400 0.385 0.410 3,650,000 1,444,580 0.3958 0.224 0.219 0.224 0.216 0.230 6,508,446 0.2220 -1.23%
1998-05-13 0 0.405 0.405 0.410 0.370 0.420 9,447,000 3,624,970 0.3837 0.227 0.227 0.230 0.207 0.236 16,845,284 0.2152 0.00%
1998-05-12 0 0.405 0.400 0.405 0.370 0.435 8,546,000 3,431,310 0.4015 0.227 0.224 0.227 0.207 0.244 15,238,679 0.2252 -7.95%
1998-05-11 0 0.440 0.435 0.440 0.435 0.485 12,312,000 5,549,240 0.4507 0.247 0.244 0.247 0.244 0.272 21,953,968 0.2528 -9.28%
1998-05-08 0 0.485 0.475 0.485 0.470 0.520 8,076,000 3,953,230 0.4895 0.272 0.266 0.272 0.264 0.292 14,400,605 0.2745 -2.02%
1998-05-07 0 0.495 0.495 0.500 0.450 0.500 6,430,000 3,088,600 0.4803 0.278 0.278 0.280 0.252 0.280 11,465,563 0.2694 3.13%
1998-05-06 0 0.480 0.470 0.480 0.420 0.485 5,796,000 2,737,210 0.4723 0.269 0.264 0.269 0.236 0.272 10,335,055 0.2648 6.67%
1998-05-05 0 0.450 0.435 0.450 0.430 0.530 17,602,000 8,622,480 0.4899 0.252 0.244 0.252 0.241 0.297 31,386,757 0.2747 -13.46%
1998-05-04 0 0.520 0.520 0.530 0.425 0.530 41,294,000 19,805,390 0.4796 0.292 0.292 0.297 0.238 0.297 73,632,810 0.2690 22.35%
1998-05-01 0 0.425 0.420 0.430 0.420 0.460 13,646,000 5,876,260 0.4306 0.238 0.236 0.241 0.236 0.258 24,332,671 0.2415 3.66%
1998-04-30 0 0.410 0.405 0.410 0.400 0.470 50,659,276 22,217,960 0.4386 0.230 0.227 0.230 0.224 0.264 90,332,369 0.2460 -4.65%
1998-04-29 0 0.430 0.425 0.430 0.370 0.465 75,922,000 32,880,540 0.4331 0.241 0.238 0.241 0.207 0.261 135,379,237 0.2429 6.17%
1998-04-28 0 0.405 0.405 0.410 0.335 0.500 51,894,000 20,569,870 0.3964 0.227 0.227 0.230 0.188 0.280 92,534,050 0.2223 -19.00%
1998-04-27 0 0.500 0.495 0.500 0.495 0.690 19,714,000 10,629,250 0.5392 0.280 0.278 0.280 0.278 0.387 35,152,739 0.3024 -27.54%
1998-04-24 0 0.690 0.700 0.730 0.660 0.870 22,702,575 17,087,933 0.7527 0.387 0.393 0.409 0.370 0.488 40,481,775 0.4221 -25.00%
1998-04-23 0 0.920 0.900 0.940 0.880 1.120 7,760,000 7,334,180 0.9451 0.516 0.505 0.527 0.494 0.628 13,837,134 0.5300 -17.86%
1998-04-22 0 1.120 1.110 1.120 1.120 1.160 3,998,000 4,562,760 1.1413 0.628 0.622 0.628 0.628 0.651 7,128,977 0.6400 -2.61%
1998-04-21 0 1.150 1.150 1.160 1.140 1.160 2,998,250 3,453,750 1.1519 0.645 0.645 0.651 0.639 0.651 5,346,287 0.6460 0.88%
1998-04-20 0 1.140 1.120 1.140 1.100 1.140 1,224,000 1,380,280 1.1277 0.639 0.628 0.639 0.617 0.639 2,182,558 0.6324 4.59%
1998-04-17 0 1.090 1.080 1.100 1.030 1.090 1,119,000 1,194,190 1.0672 0.611 0.606 0.617 0.578 0.611 1,995,329 0.5985 2.83%
1998-04-16 0 1.060 1.060 1.080 1.050 1.100 658,000 704,500 1.0707 0.594 0.594 0.606 0.589 0.617 1,173,303 0.6004 -5.36%
1998-04-15 0 1.120 1.090 1.120 1.100 1.130 1,900,000 2,123,320 1.1175 0.628 0.611 0.628 0.617 0.634 3,387,958 0.6267 1.82%
1998-04-14 0 1.100 1.090 1.100 1.050 1.130 4,376,000 4,772,400 1.0906 0.617 0.611 0.617 0.589 0.634 7,803,002 0.6116 5.77%
1998-04-09 0 1.040 1.010 1.040 0.970 1.040 1,708,000 1,740,500 1.0190 0.583 0.566 0.583 0.544 0.583 3,045,596 0.5715 9.47%
1998-04-08 0 0.950 0.920 0.950 0.940 0.970 921,200 877,324 0.9524 0.533 0.516 0.533 0.527 0.544 1,642,625 0.5341 -1.04%
1998-04-07 0 0.960 0.910 0.970 0.850 0.970 2,230,000 2,013,120 0.9027 0.538 0.510 0.544 0.477 0.544 3,976,393 0.5063 17.07%
1998-04-03 0 0.820 0.810 0.820 0.800 0.940 5,378,000 4,553,080 0.8466 0.460 0.454 0.460 0.449 0.527 9,589,704 0.4748 -9.89%
1998-04-02 0 0.910 0.930 0.940 0.890 0.980 7,769,000 7,240,000 0.9319 0.510 0.522 0.527 0.499 0.550 13,853,182 0.5226 -5.21%
1998-04-01 0 0.960 0.960 0.970 0.950 1.030 7,481,500 7,338,540 0.9809 0.538 0.538 0.544 0.533 0.578 13,340,531 0.5501 -7.69%
1998-03-31 0 1.040 1.020 1.040 1.020 1.090 3,212,000 3,344,020 1.0411 0.583 0.572 0.583 0.572 0.611 5,727,432 0.5839 -5.45%
1998-03-30 0 1.100 1.070 1.100 1.060 1.150 6,382,000 6,954,880 1.0898 0.617 0.600 0.617 0.594 0.645 11,379,973 0.6112 1.85%
1998-03-27 0 1.080 1.070 1.080 1.080 1.130 7,022,000 7,749,660 1.1036 0.606 0.600 0.606 0.606 0.634 12,521,180 0.6189 -4.42%
1998-03-26 0 1.130 1.120 1.130 1.120 1.170 4,276,000 4,808,320 1.1245 0.634 0.628 0.634 0.628 0.656 7,624,689 0.6306 -0.88%
1998-03-25 0 1.140 1.190 1.200 1.050 1.230 16,781,000 18,918,520 1.1274 0.639 0.667 0.673 0.589 0.690 29,922,802 0.6322 3.64%
1998-03-24 0 1.100 1.090 1.100 1.100 1.260 2,537,000 2,903,880 1.1446 0.617 0.611 0.617 0.617 0.707 4,523,816 0.6419 -12.70%
1998-03-23 0 1.260 1.250 1.260 1.250 1.300 1,174,000 1,483,200 1.2634 0.707 0.701 0.707 0.701 0.729 2,093,401 0.7085 -2.33%
1998-03-20 0 1.290 1.260 1.290 1.230 1.300 3,586,000 4,606,180 1.2845 0.723 0.707 0.723 0.690 0.729 6,394,325 0.7204 5.74%
1998-03-19 0 1.220 1.210 1.220 1.190 1.270 1,884,000 2,295,060 1.2182 0.684 0.679 0.684 0.667 0.712 3,359,428 0.6832 -3.94%
1998-03-18 0 1.270 1.260 1.270 1.270 1.280 164,258 209,735 1.2769 0.712 0.707 0.712 0.712 0.718 292,894 0.7161 -3.79%
1998-03-17 0 1.320 1.300 1.340 1.320 1.340 650,000 859,940 1.3230 0.740 0.729 0.751 0.740 0.751 1,159,038 0.7419 -1.49%
1998-03-16 0 1.340 1.320 1.340 1.320 1.350 170,000 225,100 1.3241 0.751 0.740 0.751 0.740 0.757 303,133 0.7426 -0.74%
1998-03-13 0 1.350 1.350 1.390 1.350 1.400 970,000 1,347,100 1.3888 0.757 0.757 0.780 0.757 0.785 1,729,642 0.7788 -3.57%
1998-03-12 0 1.400 1.350 1.400 1.330 1.400 1,390,000 1,898,140 1.3656 0.785 0.757 0.785 0.746 0.785 2,478,559 0.7658 2.19%
1998-03-11 0 1.370 1.360 1.370 1.320 1.370 2,093,500 2,816,550 1.3454 0.768 0.763 0.768 0.740 0.768 3,732,995 0.7545 5.38%
1998-03-10 0 1.300 1.270 1.300 1.250 1.300 1,171,000 1,490,620 1.2729 0.729 0.712 0.729 0.701 0.729 2,088,052 0.7139 3.17%
1998-03-09 0 1.260 1.290 1.300 1.260 1.320 1,370,700 1,787,307 1.3039 0.707 0.723 0.729 0.707 0.740 2,444,144 0.7313 -3.82%
1998-03-06 0 1.310 1.260 1.310 1.300 1.330 644,000 846,420 1.3143 0.735 0.707 0.735 0.729 0.746 1,148,339 0.7371 -2.96%
1998-03-05 0 1.350 1.350 1.370 1.350 1.390 2,612,000 3,567,770 1.3659 0.757 0.757 0.768 0.757 0.780 4,657,551 0.7660 -1.46%
1998-03-04 0 1.370 1.340 1.350 1.340 1.400 3,280,000 4,495,940 1.3707 0.768 0.751 0.757 0.751 0.785 5,848,685 0.7687 -1.44%
1998-03-03 0 1.390 1.360 1.390 1.330 1.410 1,864,000 2,587,800 1.3883 0.780 0.763 0.780 0.746 0.791 3,323,765 0.7786 -4.14%
1998-03-02 0 1.450 1.420 1.450 1.440 1.480 1,058,000 1,538,600 1.4543 0.813 0.796 0.813 0.808 0.830 1,886,558 0.8156 -3.33%
1998-02-27 0 1.500 1.470 1.500 1.460 1.500 2,211,000 3,255,990 1.4726 0.841 0.824 0.841 0.819 0.841 3,942,513 0.8259 2.04%
1998-02-26 0 1.470 1.450 1.470 1.470 1.500 2,863,000 4,257,780 1.4872 0.824 0.813 0.824 0.824 0.841 5,105,118 0.8340 -2.00%
1998-02-25 0 1.500 1.490 1.500 1.490 1.500 2,417,500 3,619,985 1.4974 0.841 0.836 0.841 0.836 0.841 4,310,731 0.8398 0.67%
1998-02-24 0 1.490 1.490 1.510 1.440 1.510 1,414,000 2,105,380 1.4890 0.836 0.836 0.847 0.808 0.847 2,521,354 0.8350 -5.70%
1998-02-23 0 1.580 1.580 1.590 1.570 1.580 572,000 898,740 1.5712 0.886 0.886 0.892 0.880 0.886 1,019,954 0.8812 -0.63%
1998-02-20 0 1.590 1.580 1.590 1.590 1.640 450,000 729,500 1.6211 0.892 0.886 0.892 0.892 0.920 802,411 0.9091 -3.05%
1998-02-19 0 1.640 1.580 1.640 1.630 1.670 248,000 408,520 1.6473 0.920 0.886 0.920 0.914 0.937 442,218 0.9238 -2.96%
1998-02-18 0 1.690 1.680 1.690 1.640 1.700 944,000 1,595,652 1.6903 0.948 0.942 0.948 0.920 0.953 1,683,280 0.9479 3.68%
1998-02-17 0 1.630 1.630 1.640 1.620 1.630 80,871 131,267 1.6232 0.914 0.914 0.920 0.909 0.914 144,204 0.9103 0.62%
1998-02-16 0 1.620 1.600 1.640 1.560 1.620 400,000 639,500 1.5988 0.909 0.897 0.920 0.875 0.909 713,254 0.8966 -2.41%
1998-02-13 0 1.660 1.650 1.670 1.630 1.660 468,000 769,060 1.6433 0.931 0.925 0.937 0.914 0.931 834,508 0.9216 -1.19%
1998-02-12 0 1.680 1.670 1.690 1.670 1.700 2,614,000 4,400,720 1.6835 0.942 0.937 0.948 0.937 0.953 4,661,117 0.9441 -1.18%
1998-02-11 0 1.700 1.700 - 1.630 1.700 3,083,000 5,134,940 1.6656 0.953 0.953 - 0.914 0.953 5,497,408 0.9341 4.94%
1998-02-10 0 1.620 1.580 1.630 1.540 1.620 7,498,000 11,978,420 1.5975 0.909 0.886 0.914 0.864 0.909 13,369,952 0.8959 8.00%
1998-02-09 0 1.500 1.450 1.500 1.500 1.570 1,456,000 2,203,100 1.5131 0.841 0.813 0.841 0.841 0.880 2,596,246 0.8486 -1.96%
1998-02-06 0 1.530 1.500 1.530 1.460 1.530 3,212,500 4,797,705 1.4934 0.858 0.841 0.858 0.819 0.858 5,728,324 0.8375 7.75%
1998-02-05 0 1.420 1.350 1.420 1.340 1.420 1,504,000 2,067,680 1.3748 0.796 0.757 0.796 0.751 0.796 2,681,836 0.7710 5.19%
1998-02-04 0 1.350 - 1.350 1.350 1.450 1,350,000 1,898,300 1.4061 0.757 - 0.757 0.757 0.813 2,407,233 0.7886 -6.90%
1998-02-03 0 1.450 1.450 1.470 1.400 1.450 2,848,000 4,051,000 1.4224 0.813 0.813 0.824 0.785 0.813 5,078,371 0.7977 1.40%
1998-02-02 0 1.430 1.470 - 1.370 1.430 3,798,000 5,323,520 1.4017 0.802 0.824 - 0.768 0.802 6,772,350 0.7861 7.52%
1998-01-27 0 1.330 1.320 1.330 1.290 1.330 786,000 1,032,760 1.3139 0.746 0.740 0.746 0.723 0.746 1,401,545 0.7369 0.76%
1998-01-26 0 1.320 1.320 1.330 1.230 1.320 4,598,000 5,927,480 1.2891 0.740 0.740 0.746 0.690 0.740 8,198,858 0.7230 10.00%
1998-01-23 0 1.200 1.220 - 1.140 1.220 3,466,000 4,046,000 1.1673 0.673 0.684 - 0.639 0.684 6,180,349 0.6547 2.56%
1998-01-22 0 1.170 1.160 1.200 1.160 1.200 3,308,000 3,935,346 1.1896 0.656 0.651 0.673 0.651 0.673 5,898,613 0.6672 -8.59%
1998-01-21 0 1.280 1.170 - 1.030 1.300 11,894,000 14,085,000 1.1842 0.718 0.656 - 0.578 0.729 21,208,617 0.6641 26.73%
1998-01-20 0 1.010 1.010 1.030 0.940 1.040 2,118,000 2,115,380 0.9988 0.566 0.566 0.578 0.527 0.583 3,776,682 0.5601 -3.81%
1998-01-19 0 1.050 1.050 1.070 1.020 1.070 4,026,000 4,149,120 1.0306 0.589 0.589 0.600 0.572 0.600 7,178,905 0.5780 3.96%
1998-01-16 0 1.010 0.980 1.010 0.960 1.050 4,010,425 4,070,458 1.0150 0.566 0.550 0.566 0.538 0.589 7,151,132 0.5692 -4.72%
1998-01-15 0 1.060 1.100 - 1.040 1.100 5,478,000 5,853,460 1.0685 0.594 0.617 - 0.583 0.617 9,768,018 0.5992 1.92%
1998-01-14 0 1.040 1.030 1.040 0.980 1.160 6,911,000 7,273,120 1.0524 0.583 0.578 0.583 0.550 0.651 12,323,252 0.5902 -1.89%
1998-01-13 0 1.060 1.020 - 1.000 1.100 1,934,250 2,044,403 1.0569 0.594 0.572 - 0.561 0.617 3,449,030 0.5927 1.92%
1998-01-12 0 1.040 1.000 1.040 1.040 1.140 1,012,000 1,092,920 1.0800 0.583 0.561 0.583 0.583 0.639 1,804,533 0.6057 -13.33%
1998-01-09 0 1.200 1.180 1.230 1.180 1.240 1,301,000 1,558,860 1.1982 0.673 0.662 0.690 0.662 0.695 2,319,860 0.6720 -3.23%
1998-01-08 0 1.240 - 1.240 1.230 1.250 1,446,000 1,791,860 1.2392 0.695 - 0.695 0.690 0.701 2,578,414 0.6949 -0.80%
1998-01-07 0 1.250 - 1.250 1.190 1.250 1,444,000 1,746,236 1.2093 0.701 - 0.701 0.667 0.701 2,574,848 0.6782 2.46%
1998-01-06 0 1.220 1.210 1.230 1.200 1.300 790,000 982,880 1.2442 0.684 0.679 0.690 0.673 0.729 1,408,677 0.6977 -6.15%
1998-01-05 0 1.300 1.250 1.300 1.170 1.300 1,960,000 2,430,862 1.2402 0.729 0.701 0.729 0.656 0.729 3,494,946 0.6955 10.17%
1998-01-02 0 1.180 1.180 1.200 1.150 1.220 1,370,750 1,619,625 1.1816 0.662 0.662 0.673 0.645 0.684 2,444,233 0.6626 -3.28%
1997-12-31 0 1.220 1.240 - 1.100 1.220 1,467,000 1,637,990 1.1166 0.684 0.695 - 0.617 0.684 2,615,860 0.6262 4.27%
1997-12-30 0 1.170 1.130 1.170 1.140 1.220 806,000 945,760 1.1734 0.656 0.634 0.656 0.639 0.684 1,437,207 0.6581 -4.88%
1997-12-29 0 1.230 1.220 1.230 1.220 1.290 709,000 875,470 1.2348 0.690 0.684 0.690 0.684 0.723 1,264,243 0.6925 -6.11%
1997-12-24 0 1.310 1.300 1.340 1.310 1.340 510,000 672,640 1.3189 0.735 0.729 0.751 0.735 0.751 909,399 0.7397 -3.68%
1997-12-23 0 1.360 1.340 1.360 1.360 1.400 164,000 226,040 1.3783 0.763 0.751 0.763 0.763 0.785 292,434 0.7730 -2.86%
1997-12-22 0 1.400 1.400 1.440 1.340 1.400 3,738,000 5,137,920 1.3745 0.785 0.785 0.808 0.751 0.785 6,665,362 0.7708 -0.71%
1997-12-19 0 1.410 1.400 1.410 1.370 1.430 1,824,274 2,543,707 1.3944 0.791 0.785 0.791 0.768 0.802 3,252,928 0.7820 -4.08%
1997-12-18 0 1.470 1.470 1.510 1.470 1.570 442,274 670,097 1.5151 0.824 0.824 0.847 0.824 0.880 788,635 0.8497 -4.55%
1997-12-17 0 1.540 1.540 1.550 1.520 1.560 511,000 784,654 1.5355 0.864 0.864 0.869 0.852 0.875 911,182 0.8611 1.32%
1997-12-16 0 1.520 1.520 1.530 1.470 1.580 1,304,000 1,989,590 1.5258 0.852 0.852 0.858 0.824 0.886 2,325,209 0.8557 -3.80%
1997-12-15 0 1.580 1.550 1.580 1.550 1.600 2,707,000 4,235,960 1.5648 0.886 0.869 0.886 0.869 0.897 4,826,949 0.8776 -1.86%
1997-12-12 0 1.610 1.610 1.650 1.610 1.660 2,571,500 4,190,695 1.6297 0.903 0.903 0.925 0.903 0.931 4,585,334 0.9139 -4.17%
1997-12-11 0 1.680 1.640 1.650 1.600 1.710 2,371,000 3,914,020 1.6508 0.942 0.920 0.925 0.897 0.959 4,227,815 0.9258 -1.75%
1997-12-10 0 1.710 1.710 1.730 1.710 1.760 4,723,000 8,188,650 1.7338 0.959 0.959 0.970 0.959 0.987 8,421,750 0.9723 -1.72%
1997-12-09 0 1.740 1.720 1.740 1.740 1.750 327,000 570,550 1.7448 0.976 0.965 0.976 0.976 0.981 583,085 0.9785 -0.57%
1997-12-08 0 1.750 1.730 1.750 1.690 1.750 1,100,000 1,901,740 1.7289 0.981 0.970 0.981 0.948 0.981 1,961,449 0.9696 3.55%
1997-12-05 0 1.690 1.660 1.700 1.630 1.690 375,300 622,970 1.6599 0.948 0.931 0.953 0.914 0.948 669,211 0.9309 2.42%
1997-12-04 0 1.650 1.640 1.660 1.620 1.650 676,000 1,103,420 1.6323 0.925 0.920 0.931 0.909 0.925 1,205,400 0.9154 3.12%
1997-12-03 0 1.600 1.590 1.600 1.570 1.600 682,000 1,080,980 1.5850 0.897 0.892 0.897 0.880 0.897 1,216,099 0.8889 1.91%
1997-12-02 0 1.570 1.560 1.580 1.520 1.580 1,267,000 1,969,900 1.5548 0.880 0.875 0.886 0.852 0.886 2,259,233 0.8719 3.29%
1997-12-01 0 1.520 1.520 1.540 1.440 1.530 1,904,000 2,813,160 1.4775 0.852 0.852 0.864 0.808 0.858 3,395,091 0.8286 8.57%
1997-11-28 0 1.400 - 1.400 1.400 1.400 4,500 6,270 1.3933 0.785 - 0.785 0.785 0.785 8,024 0.7814 0.00%
1997-11-27 0 1.400 1.390 1.400 1.390 1.430 1,742,000 2,457,000 1.4104 0.785 0.780 0.785 0.780 0.802 3,106,223 0.7910 0.00%
1997-11-26 0 1.400 1.370 1.440 1.350 1.400 580,000 792,000 1.3655 0.785 0.768 0.808 0.757 0.785 1,034,219 0.7658 5.26%
1997-11-25 0 1.330 1.300 1.350 1.260 1.330 346,000 452,860 1.3088 0.746 0.729 0.757 0.707 0.746 616,965 0.7340 5.56%
1997-11-24 0 1.260 1.240 1.260 1.230 1.340 4,766,200 5,960,056 1.2505 0.707 0.695 0.707 0.690 0.751 8,498,782 0.7013 -4.55%
1997-11-21 0 1.320 1.280 1.320 1.310 1.410 5,703,724 7,712,821 1.3522 0.740 0.718 0.740 0.735 0.791 10,170,515 0.7584 -5.04%
1997-11-20 0 1.390 1.390 1.400 1.380 1.450 2,429,000 3,392,210 1.3965 0.780 0.780 0.785 0.774 0.813 4,331,237 0.7832 -7.33%
1997-11-19 0 1.500 1.460 1.500 1.460 1.500 300,000 449,000 1.4967 0.841 0.819 0.841 0.819 0.841 534,941 0.8393 0.00%
1997-11-18 0 1.500 1.500 1.510 1.480 1.530 1,205,000 1,798,720 1.4927 0.841 0.841 0.847 0.830 0.858 2,148,679 0.8371 -1.32%
1997-11-17 0 1.520 1.500 1.520 1.480 1.520 1,634,000 2,463,240 1.5075 0.852 0.841 0.852 0.830 0.852 2,913,644 0.8454 0.00%
1997-11-14 0 1.520 1.520 1.550 1.520 1.600 2,430,000 3,792,610 1.5607 0.852 0.852 0.869 0.852 0.897 4,333,020 0.8753 -1.94%
1997-11-13 0 1.550 1.550 1.560 1.520 1.600 1,666,000 2,589,860 1.5545 0.869 0.869 0.875 0.852 0.897 2,970,704 0.8718 -6.63%
1997-11-12 0 1.660 1.640 1.660 1.600 1.700 440,000 730,600 1.6605 0.931 0.920 0.931 0.897 0.953 784,580 0.9312 -8.29%
1997-11-11 0 1.810 1.810 1.820 1.760 1.810 374,000 669,840 1.7910 1.015 1.015 1.021 0.987 1.015 666,893 1.0044 0.00%
1997-11-10 0 1.810 1.810 1.860 1.760 1.850 987,000 1,770,790 1.7941 1.015 1.015 1.043 0.987 1.037 1,759,955 1.0062 -2.16%
1997-11-07 0 1.850 1.850 1.870 1.790 1.910 751,000 1,379,170 1.8364 1.037 1.037 1.049 1.004 1.071 1,339,135 1.0299 -3.14%
1997-11-06 0 1.910 1.900 1.910 1.880 1.930 574,000 1,093,120 1.9044 1.071 1.066 1.071 1.054 1.082 1,023,520 1.0680 -1.04%
1997-11-05 0 1.930 1.920 1.980 1.920 1.940 32,850 63,201 1.9239 1.082 1.077 1.110 1.077 1.088 58,576 1.0790 -2.53%
1997-11-04 0 1.980 1.930 1.980 1.970 2.050 1,164,000 2,318,040 1.9914 1.110 1.082 1.110 1.105 1.150 2,075,570 1.1168 4.21%
1997-11-03 0 1.900 1.900 1.920 1.890 1.960 1,730,000 3,301,032 1.9081 1.066 1.066 1.077 1.060 1.099 3,084,825 1.0701 2.70%
1997-10-31 0 1.850 1.800 - 1.770 1.850 1,584,000 2,861,580 1.8066 1.037 1.009 - 0.993 1.037 2,824,487 1.0131 2.78%
1997-10-30 0 1.800 1.750 1.800 1.710 1.800 2,582,000 4,522,380 1.7515 1.009 0.981 1.009 0.959 1.009 4,604,057 0.9823 0.56%
1997-10-29 0 1.790 1.680 1.790 1.680 1.790 2,344,000 4,046,960 1.7265 1.004 0.942 1.004 0.942 1.004 4,179,670 0.9682 9.82%
1997-10-28 0 1.630 1.630 1.650 1.550 1.630 3,221,000 5,119,620 1.5895 0.914 0.914 0.925 0.869 0.914 5,743,480 0.8914 -6.32%
1997-10-27 0 1.740 1.730 - 1.670 1.740 3,881,000 6,581,260 1.6958 0.976 0.970 - 0.937 0.976 6,920,350 0.9510 -0.57%
1997-10-24 0 1.750 1.750 - 1.610 1.780 2,428,000 4,101,960 1.6894 0.981 0.981 - 0.903 0.998 4,329,454 0.9475 -2.78%
1997-10-23 0 1.800 1.750 1.800 1.750 2.000 1,432,000 2,659,756 1.8574 1.009 0.981 1.009 0.981 1.122 2,553,450 1.0416 -12.20%
1997-10-22 0 2.050 2.000 2.050 2.000 2.050 1,942,000 3,949,630 2.0338 1.150 1.122 1.150 1.122 1.150 3,462,850 1.1406 0.00%
1997-10-21 0 2.050 2.050 2.350 2.050 2.200 2,745,000 5,753,930 2.0961 1.150 1.150 1.318 1.150 1.234 4,894,708 1.1755 -6.82%
1997-10-20 0 2.200 2.200 2.250 2.150 2.200 541,000 1,177,000 2.1756 1.234 1.234 1.262 1.206 1.234 964,676 1.2201 -4.35%
1997-10-17 0 2.300 2.200 2.300 2.150 2.300 268,000 596,700 2.2265 1.290 1.234 1.290 1.206 1.290 477,880 1.2486 6.98%
1997-10-16 0 2.150 2.150 2.250 2.100 2.150 182,000 389,300 2.1390 1.206 1.206 1.262 1.178 1.206 324,531 1.1996 0.00%
1997-10-15 0 2.150 2.100 2.200 2.075 2.300 1,037,500 2,200,625 2.1211 1.206 1.178 1.234 1.164 1.290 1,850,003 1.1895 -6.52%
1997-10-14 0 2.300 2.250 2.300 2.200 2.300 657,000 1,495,550 2.2763 1.290 1.262 1.290 1.234 1.290 1,171,520 1.2766 9.00%
1997-10-13 0 2.125 2.125 2.200 2.125 2.300 1,329,216 2,944,943 2.2155 1.183 1.183 1.225 1.183 1.281 2,387,022 1.2337 -9.57%
1997-10-09 0 2.350 2.300 2.350 2.275 2.350 1,588,000 3,642,750 2.2939 1.309 1.281 1.309 1.267 1.309 2,851,750 1.2774 0.00%
1997-10-08 0 2.350 2.350 2.375 2.250 2.350 680,009 1,589,969 2.3382 1.309 1.309 1.323 1.253 1.309 1,221,168 1.3020 3.30%
1997-10-07 0 2.275 2.275 2.300 2.275 2.325 2,558,500 5,881,015 2.2986 1.267 1.267 1.281 1.267 1.295 4,594,585 1.2800 -2.15%
1997-10-06 0 2.325 2.300 2.325 2.300 2.400 1,362,000 3,165,100 2.3239 1.295 1.281 1.295 1.281 1.336 2,445,896 1.2940 -2.11%
1997-10-03 0 2.375 2.350 2.375 2.350 2.575 1,770,000 4,257,750 2.4055 1.323 1.309 1.323 1.309 1.434 3,178,587 1.3395 -7.77%
1997-09-30 0 2.575 2.575 2.600 2.525 2.575 708,000 1,802,950 2.5465 1.434 1.434 1.448 1.406 1.434 1,271,435 1.4180 1.98%
1997-09-29 0 2.525 2.525 2.575 2.400 2.575 2,579,000 6,556,925 2.5424 1.406 1.406 1.434 1.336 1.434 4,631,399 1.4158 2.02%
1997-09-26 0 2.475 2.550 - 2.400 2.575 2,352,500 5,684,215 2.4162 1.378 1.420 - 1.336 1.434 4,224,648 1.3455 3.12%
1997-09-25 0 2.400 2.375 2.400 2.350 2.400 1,376,000 3,281,900 2.3851 1.336 1.323 1.336 1.309 1.336 2,471,037 1.3281 2.13%
1997-09-24 0 2.350 2.300 2.375 2.325 2.425 1,331,000 3,170,100 2.3817 1.309 1.281 1.323 1.295 1.350 2,390,226 1.3263 -5.05%
1997-09-23 0 2.475 2.400 2.475 2.400 2.500 926,000 2,257,750 2.4382 1.378 1.336 1.378 1.336 1.392 1,662,922 1.3577 -1.00%
1997-09-22 0 2.500 2.500 2.525 2.475 2.525 921,250 2,308,638 2.5060 1.392 1.392 1.406 1.378 1.406 1,654,392 1.3955 -0.99%
1997-09-19 0 2.525 2.525 2.550 2.525 2.550 217,000 551,500 2.5415 1.406 1.406 1.420 1.406 1.420 389,691 1.4152 -0.98%
1997-09-18 0 2.550 2.500 2.550 2.500 2.650 371,000 935,100 2.5205 1.420 1.392 1.420 1.392 1.476 666,246 1.4035 0.00%
1997-09-16 0 2.550 2.550 2.575 2.500 2.600 828,400 2,106,060 2.5423 1.420 1.420 1.434 1.392 1.448 1,487,651 1.4157 0.00%
1997-09-15 0 2.550 2.500 2.575 2.500 2.600 1,108,000 2,820,450 2.5455 1.420 1.392 1.434 1.392 1.448 1,989,760 1.4175 5.15%
1997-09-12 0 2.425 2.425 2.450 2.425 2.500 2,320,000 5,651,550 2.4360 1.350 1.350 1.364 1.350 1.392 4,166,284 1.3565 -2.02%
1997-09-11 0 2.475 2.450 2.500 2.450 2.550 1,349,000 3,345,290 2.4798 1.378 1.364 1.392 1.364 1.420 2,422,551 1.3809 -4.81%
1997-09-10 0 2.600 2.575 2.600 2.550 2.625 2,599,000 6,751,350 2.5977 1.448 1.434 1.448 1.420 1.462 4,667,316 1.4465 4.00%
1997-09-09 0 2.500 2.450 2.475 2.450 2.500 1,397,000 3,467,400 2.4820 1.392 1.364 1.378 1.364 1.392 2,508,750 1.3821 1.01%
1997-09-08 0 2.475 2.450 2.475 2.425 2.475 606,000 1,483,200 2.4475 1.378 1.364 1.378 1.350 1.378 1,088,262 1.3629 4.21%
1997-09-05 0 2.375 2.375 2.425 2.225 2.375 2,248,000 5,263,850 2.3416 1.323 1.323 1.350 1.239 1.323 4,036,986 1.3039 5.56%
1997-09-04 0 2.250 2.250 2.300 2.200 2.425 3,576,000 8,314,250 2.3250 1.253 1.253 1.281 1.225 1.350 6,421,824 1.2947 -7.22%
1997-09-03 0 2.425 2.425 2.475 2.375 2.500 4,617,000 11,158,250 2.4168 1.350 1.350 1.378 1.323 1.392 8,291,265 1.3458 7.78%
1997-09-02 0 2.250 2.250 - 2.100 2.300 1,242,000 2,728,425 2.1968 1.253 1.253 - 1.169 1.281 2,230,399 1.2233 -3.23%
1997-09-01 0 2.325 2.300 2.325 2.300 2.550 1,262,000 3,039,150 2.4082 1.295 1.281 1.295 1.281 1.420 2,266,315 1.3410 -7.92%
1997-08-29 0 2.525 2.500 2.575 2.500 2.550 330,000 838,750 2.5417 1.406 1.392 1.434 1.392 1.420 592,618 1.4153 -0.98%
1997-08-28 0 2.550 2.550 2.575 2.500 2.625 536,000 1,383,100 2.5804 1.420 1.420 1.434 1.392 1.462 962,555 1.4369 -1.92%
1997-08-27 0 2.600 2.550 2.650 2.500 2.675 833,000 2,152,700 2.5843 1.448 1.420 1.476 1.392 1.490 1,495,912 1.4391 1.96%
1997-08-26 0 2.550 2.550 2.625 2.525 2.700 1,801,625 4,638,744 2.5748 1.420 1.420 1.462 1.406 1.503 3,235,380 1.4338 -5.56%
1997-08-25 0 2.700 2.650 2.700 2.675 2.750 928,250 2,531,194 2.7268 1.503 1.476 1.503 1.490 1.531 1,666,963 1.5184 -3.57%
1997-08-22 0 2.800 2.775 2.800 2.700 2.800 1,586,000 4,381,600 2.7627 1.559 1.545 1.559 1.503 1.559 2,848,158 1.5384 -0.88%
1997-08-21 0 2.825 2.700 2.850 2.750 2.850 1,536,000 4,299,600 2.7992 1.573 1.503 1.587 1.531 1.587 2,758,367 1.5587 6.60%
1997-08-20 0 2.650 2.650 2.700 2.525 2.900 1,842,000 5,058,850 2.7464 1.476 1.476 1.503 1.406 1.615 3,307,886 1.5293 6.00%
1997-08-19 0 2.500 2.400 2.500 2.500 2.850 2,025,000 5,387,250 2.6604 1.392 1.336 1.392 1.392 1.587 3,636,520 1.4814 -13.79%
1997-08-15 0 2.900 2.875 2.900 2.800 2.950 2,982,000 8,702,950 2.9185 1.615 1.601 1.615 1.559 1.643 5,355,112 1.6252 3.57%
1997-08-14 0 2.800 2.775 2.800 2.775 2.800 2,663,000 7,404,000 2.7803 1.559 1.545 1.559 1.545 1.559 4,782,248 1.5482 0.90%
1997-08-13 0 2.775 2.750 2.775 2.725 2.800 1,700,000 4,709,000 2.7700 1.545 1.531 1.545 1.517 1.559 3,052,881 1.5425 -2.63%
1997-08-12 0 2.850 2.825 2.875 2.825 2.975 2,235,125 6,454,369 2.8877 1.587 1.573 1.601 1.573 1.657 4,013,865 1.6080 -1.72%
1997-08-11 0 2.900 2.900 2.925 2.875 3.000 2,534,000 7,413,250 2.9255 1.615 1.615 1.629 1.601 1.671 4,550,588 1.6291 -1.69%
1997-08-08 0 2.950 2.975 3.000 2.800 3.075 8,833,000 26,175,320 2.9634 1.643 1.657 1.671 1.559 1.712 15,862,409 1.6501 5.36%
1997-08-07 0 2.800 2.800 2.825 2.750 2.925 5,046,000 14,124,725 2.7992 1.559 1.559 1.573 1.531 1.629 9,061,668 1.5587 -1.75%
1997-08-06 0 2.850 2.850 2.875 2.650 2.875 7,528,250 20,791,275 2.7618 1.587 1.587 1.601 1.476 1.601 13,519,323 1.5379 8.57%
1997-08-05 0 2.625 2.575 2.650 2.500 2.650 11,093,800 28,697,910 2.5868 1.462 1.434 1.476 1.392 1.476 19,922,381 1.4405 5.00%
1997-08-04 0 2.500 2.500 2.525 2.275 2.525 5,673,000 14,039,850 2.4749 1.392 1.392 1.406 1.267 1.406 10,187,642 1.3781 11.11%
1997-08-01 0 2.250 2.250 2.375 2.250 2.350 3,278,000 7,550,050 2.3032 1.253 1.253 1.323 1.253 1.309 5,886,672 1.2826 -1.10%
1997-07-31 0 2.275 2.275 2.300 2.275 2.375 2,409,000 5,599,950 2.3246 1.267 1.267 1.281 1.267 1.323 4,326,111 1.2945 -4.21%
1997-07-30 0 2.375 2.350 2.400 2.350 2.400 344,000 815,514 2.3707 1.323 1.309 1.336 1.309 1.336 617,759 1.3201 2.15%
1997-07-29 0 2.325 2.325 2.375 2.325 2.400 1,940,000 4,562,900 2.3520 1.295 1.295 1.323 1.295 1.336 3,483,876 1.3097 -2.11%
1997-07-28 0 2.375 2.375 2.400 2.375 2.425 628,000 1,497,800 2.3850 1.323 1.323 1.336 1.323 1.350 1,127,770 1.3281 -2.06%
1997-07-25 0 2.425 2.400 2.425 2.400 2.425 316,000 761,800 2.4108 1.350 1.336 1.350 1.336 1.350 567,477 1.3424 1.04%
1997-07-24 0 2.400 2.400 2.425 2.400 2.475 743,500 1,805,950 2.4290 1.336 1.336 1.350 1.336 1.378 1,335,186 1.3526 -1.03%
1997-07-23 0 2.425 2.425 2.450 2.425 2.450 717,390 1,752,497 2.4429 1.350 1.350 1.364 1.350 1.364 1,288,298 1.3603 0.00%
1997-07-22 0 2.425 2.400 2.425 2.400 2.450 632,000 1,524,200 2.4117 1.350 1.336 1.350 1.336 1.364 1,134,953 1.3430 -2.02%
1997-07-21 0 2.475 2.475 2.500 2.350 2.475 568,150 1,392,971 2.4518 1.378 1.378 1.392 1.309 1.378 1,020,291 1.3653 4.21%
1997-07-18 0 2.375 2.375 2.425 2.375 2.425 570,300 1,369,375 2.4011 1.323 1.323 1.350 1.323 1.350 1,024,152 1.3371 -2.06%
1997-07-17 0 2.425 2.400 2.425 2.400 2.475 424,000 1,036,050 2.4435 1.350 1.336 1.350 1.336 1.378 761,424 1.3607 -1.02%
1997-07-16 0 2.450 2.425 2.450 2.450 2.500 1,913,400 4,706,890 2.4600 1.364 1.350 1.364 1.364 1.392 3,436,107 1.3698 -1.01%
1997-07-15 0 2.475 2.450 2.500 2.425 2.475 1,946,463 4,752,290 2.4415 1.378 1.364 1.392 1.350 1.378 3,495,482 1.3596 4.21%
1997-07-14 0 2.375 2.350 2.375 2.350 2.450 1,391,000 3,339,600 2.4009 1.323 1.309 1.323 1.309 1.364 2,497,975 1.3369 -1.04%
1997-07-11 0 2.400 2.400 2.450 2.400 2.475 1,162,000 2,838,900 2.4431 1.336 1.336 1.364 1.336 1.378 2,086,734 1.3605 -2.04%
1997-07-10 0 2.450 2.425 2.450 2.400 2.450 838,000 2,046,600 2.4422 1.364 1.350 1.364 1.336 1.364 1,504,891 1.3600 0.00%
1997-07-09 0 2.450 2.450 2.500 2.400 2.500 2,138,000 5,214,750 2.4391 1.364 1.364 1.392 1.336 1.392 3,839,446 1.3582 -2.00%
1997-07-08 0 2.500 2.475 2.500 2.450 2.500 11,267,000 28,137,950 2.4974 1.392 1.378 1.392 1.364 1.392 20,233,415 1.3907 0.00%
1997-07-07 0 2.500 2.450 2.500 2.450 2.550 1,260,000 3,149,900 2.4999 1.392 1.364 1.392 1.364 1.420 2,262,723 1.3921 4.17%
1997-07-04 0 2.400 - 2.475 2.400 2.575 20,356,000 50,899,020 2.5004 1.336 - 1.378 1.336 1.434 36,555,552 1.3924 -4.00%
1997-07-03 0 2.500 2.475 2.500 2.450 2.675 6,978,000 18,093,800 2.5930 1.392 1.378 1.392 1.364 1.490 12,531,177 1.4439 4.17%
1997-06-27 0 2.400 2.400 2.425 2.400 2.525 2,542,000 6,227,800 2.4500 1.336 1.336 1.350 1.336 1.406 4,564,954 1.3643 0.00%
1997-06-26 0 2.400 2.400 2.450 2.400 2.500 964,000 2,334,650 2.4218 1.336 1.336 1.364 1.336 1.392 1,731,163 1.3486 -1.03%
1997-06-25 0 2.425 2.400 2.425 2.400 2.475 4,282,000 10,421,450 2.4338 1.350 1.336 1.350 1.336 1.378 7,689,668 1.3553 3.19%
1997-06-24 0 2.350 2.400 2.425 2.325 2.400 2,262,000 5,339,100 2.3603 1.309 1.336 1.350 1.295 1.336 4,062,127 1.3144 -2.08%
1997-06-23 0 2.400 2.325 2.400 2.325 2.500 1,130,000 2,767,600 2.4492 1.336 1.295 1.336 1.295 1.392 2,029,268 1.3638 -3.03%
1997-06-20 0 2.475 2.475 2.500 2.475 2.525 2,194,000 5,436,900 2.4781 1.378 1.378 1.392 1.378 1.406 3,940,012 1.3799 1.02%
1997-06-19 0 2.450 2.450 2.475 2.400 2.475 1,266,000 3,079,250 2.4323 1.364 1.364 1.378 1.336 1.378 2,273,498 1.3544 1.03%
1997-06-18 0 2.425 2.400 2.450 2.400 2.450 874,000 2,124,132 2.4304 1.350 1.336 1.364 1.336 1.364 1,569,540 1.3533 -1.82%
1997-06-17 0 2.500 2.475 2.500 2.450 2.500 1,132,000 2,811,000 2.4832 1.375 1.362 1.375 1.348 1.375 2,057,550 1.3662 0.00%
1997-06-16 0 2.500 2.475 2.500 2.450 2.500 2,185,000 5,426,525 2.4835 1.375 1.362 1.375 1.348 1.375 3,971,508 1.3664 1.01%
1997-06-13 0 2.475 2.475 2.500 2.450 2.550 1,548,000 3,809,550 2.4609 1.362 1.362 1.375 1.348 1.403 2,813,681 1.3539 -1.98%
1997-06-12 0 2.525 2.500 2.525 2.500 2.600 1,906,000 4,860,700 2.5502 1.389 1.375 1.389 1.375 1.430 3,464,391 1.4030 -3.81%
1997-06-11 0 2.625 2.600 2.650 2.575 2.650 1,572,750 4,104,231 2.6096 1.444 1.430 1.458 1.417 1.458 2,858,668 1.4357 1.94%
1997-06-10 0 2.575 2.550 2.575 2.500 2.650 1,642,000 4,202,150 2.5592 1.417 1.403 1.417 1.375 1.458 2,984,538 1.4080 5.10%
1997-06-06 0 2.450 2.450 2.475 2.450 2.500 443,000 1,089,500 2.4594 1.348 1.348 1.362 1.348 1.375 805,207 1.3531 -1.01%
1997-06-05 0 2.475 2.450 2.475 2.425 2.500 383,000 946,150 2.4704 1.362 1.348 1.362 1.334 1.375 696,150 1.3591 -1.00%
1997-06-04 0 2.500 2.475 2.500 2.475 2.525 661,000 1,651,050 2.4978 1.375 1.362 1.375 1.362 1.389 1,201,449 1.3742 -0.99%
1997-06-03 0 2.525 2.475 2.525 2.475 2.525 1,509,000 3,780,350 2.5052 1.389 1.362 1.389 1.362 1.389 2,742,794 1.3783 0.00%
1997-06-02 0 2.525 2.500 2.525 2.475 2.525 1,434,000 3,592,400 2.5052 1.389 1.375 1.389 1.362 1.389 2,606,472 1.3783 1.00%
1997-05-30 0 2.500 2.500 2.525 2.475 2.550 1,582,000 3,940,500 2.4908 1.375 1.375 1.389 1.362 1.403 2,875,481 1.3704 0.00%
1997-05-29 0 2.500 2.475 2.500 2.400 2.625 3,720,000 9,380,550 2.5217 1.375 1.362 1.375 1.320 1.444 6,761,560 1.3873 -4.76%
1997-05-28 0 2.625 2.600 2.675 2.550 2.650 2,172,000 5,666,850 2.6090 1.444 1.430 1.472 1.403 1.458 3,947,879 1.4354 2.94%
1997-05-27 0 2.550 2.550 2.575 2.475 2.550 2,592,000 6,506,750 2.5103 1.403 1.403 1.417 1.362 1.403 4,711,280 1.3811 2.00%
1997-05-26 0 2.500 2.475 2.500 2.450 2.500 2,954,000 7,298,500 2.4707 1.375 1.362 1.375 1.348 1.375 5,369,260 1.3593 2.04%
1997-05-23 0 2.450 2.450 2.475 2.250 2.475 4,798,000 11,514,050 2.3998 1.348 1.348 1.362 1.238 1.362 8,720,958 1.3203 8.89%
1997-05-22 0 2.250 2.250 2.275 2.225 2.275 2,058,000 4,595,450 2.2330 1.238 1.238 1.252 1.224 1.252 3,740,669 1.2285 2.27%
1997-05-21 0 2.200 2.200 2.225 2.175 2.200 2,266,000 4,980,400 2.1979 1.210 1.210 1.224 1.197 1.210 4,118,735 1.2092 1.15%
1997-05-20 0 2.175 2.175 2.200 2.175 2.200 1,544,000 3,390,550 2.1960 1.197 1.197 1.210 1.197 1.210 2,806,411 1.2081 0.00%
1997-05-19 0 2.175 2.175 2.200 2.175 2.225 980,000 2,152,250 2.1962 1.197 1.197 1.210 1.197 1.224 1,781,271 1.2083 -2.25%
1997-05-16 0 2.225 2.225 2.250 2.225 2.250 1,236,000 2,751,500 2.2261 1.224 1.224 1.238 1.224 1.238 2,246,583 1.2247 -1.11%
1997-05-15 0 2.250 2.225 2.275 2.250 2.300 762,800 1,723,030 2.2588 1.238 1.224 1.252 1.238 1.265 1,386,483 1.2427 -2.17%
1997-05-14 0 2.300 2.300 2.325 2.275 2.325 1,046,000 2,407,850 2.3020 1.265 1.265 1.279 1.252 1.279 1,901,234 1.2665 1.10%
1997-05-13 0 2.275 2.275 2.300 2.275 2.300 502,000 1,145,600 2.2821 1.252 1.252 1.265 1.252 1.265 912,447 1.2555 -1.09%
1997-05-12 0 2.300 2.275 2.300 2.250 2.300 2,074,000 4,742,000 2.2864 1.265 1.252 1.265 1.238 1.265 3,769,751 1.2579 3.37%
1997-05-09 0 2.225 2.225 2.250 2.225 2.300 471,000 1,064,900 2.2609 1.224 1.224 1.238 1.224 1.265 856,101 1.2439 -1.11%
1997-05-08 0 2.250 2.200 2.250 2.225 2.300 523,000 1,173,600 2.2440 1.238 1.210 1.238 1.224 1.265 950,617 1.2346 0.00%
1997-05-07 0 2.250 2.225 2.275 2.200 2.275 646,000 1,449,650 2.2440 1.238 1.224 1.252 1.210 1.252 1,174,185 1.2346 0.00%
1997-05-06 0 2.250 2.250 2.275 2.250 2.275 1,193,000 2,684,325 2.2501 1.238 1.238 1.252 1.238 1.252 2,168,425 1.2379 0.00%
1997-05-05 0 2.250 2.250 2.275 2.225 2.300 866,000 1,958,700 2.2618 1.238 1.238 1.252 1.224 1.265 1,574,062 1.2444 1.12%
1997-05-02 0 2.225 2.200 2.225 2.175 2.250 4,017,000 8,911,650 2.2185 1.224 1.210 1.224 1.197 1.238 7,301,394 1.2205 -1.11%
1997-05-01 0 2.250 2.250 2.325 2.100 2.275 2,897,000 6,490,400 2.2404 1.238 1.238 1.279 1.155 1.252 5,265,656 1.2326 -7.22%
1997-04-30 0 2.425 2.400 2.450 2.400 2.475 870,000 2,128,550 2.4466 1.334 1.320 1.348 1.320 1.362 1,581,333 1.3460 0.00%
1997-04-29 0 2.425 2.425 2.450 2.400 2.450 1,044,000 2,536,150 2.4293 1.334 1.334 1.348 1.320 1.348 1,897,599 1.3365 2.11%
1997-04-28 0 2.375 2.375 2.400 2.350 2.400 710,900 1,690,050 2.3773 1.307 1.307 1.320 1.293 1.320 1,292,149 1.3079 -3.06%
1997-04-25 0 2.450 2.425 2.450 2.400 2.450 880,000 2,122,750 2.4122 1.348 1.334 1.348 1.320 1.348 1,599,509 1.3271 1.03%
1997-04-24 0 2.425 2.400 2.425 2.425 2.425 628,000 1,522,900 2.4250 1.334 1.320 1.334 1.334 1.334 1,141,468 1.3342 0.00%
1997-04-23 0 2.425 2.425 2.450 2.425 2.450 344,640 839,847 2.4369 1.334 1.334 1.348 1.334 1.348 626,426 1.3407 0.00%
1997-04-22 0 2.425 2.400 2.425 2.400 2.425 966,000 2,342,150 2.4246 1.334 1.320 1.334 1.320 1.334 1,755,824 1.3339 -1.02%
1997-04-21 0 2.450 2.425 2.450 2.425 2.450 898,000 2,192,000 2.4410 1.348 1.334 1.348 1.334 1.348 1,632,226 1.3430 2.08%
1997-04-18 0 2.400 2.375 2.400 2.400 2.425 1,298,000 3,121,675 2.4050 1.320 1.307 1.320 1.320 1.334 2,359,275 1.3231 -2.04%
1997-04-17 0 2.450 2.425 2.450 2.425 2.500 2,047,000 5,050,050 2.4670 1.348 1.334 1.348 1.334 1.375 3,720,676 1.3573 0.00%
1997-04-16 0 2.450 2.425 2.450 2.425 2.575 1,723,625 4,240,756 2.4604 1.348 1.334 1.348 1.334 1.417 3,132,902 1.3536 -3.92%
1997-04-15 0 2.550 2.500 2.600 2.500 2.600 1,606,000 4,067,850 2.5329 1.403 1.375 1.430 1.375 1.430 2,919,104 1.3935 3.03%
1997-04-14 0 2.475 2.450 2.475 2.475 2.500 560,500 1,419,272 2.5322 1.362 1.348 1.362 1.362 1.375 1,018,778 1.3931 -2.94%
1997-04-11 0 2.550 2.550 2.575 2.475 2.600 16,139,000 40,034,200 2.4806 1.403 1.403 1.417 1.362 1.430 29,334,628 1.3647 3.03%
1997-04-10 0 2.475 2.475 2.500 2.425 2.500 2,366,000 5,858,150 2.4760 1.362 1.362 1.375 1.334 1.375 4,300,497 1.3622 0.00%
1997-04-09 0 2.475 2.475 2.500 2.425 2.475 2,649,000 6,508,300 2.4569 1.362 1.362 1.375 1.334 1.362 4,814,885 1.3517 2.06%
1997-04-08 0 2.425 2.450 2.475 2.400 2.475 2,086,000 5,090,500 2.4403 1.334 1.348 1.362 1.320 1.362 3,791,563 1.3426 1.04%
1997-04-07 0 2.400 2.400 2.450 2.350 2.450 1,854,000 4,468,405 2.4101 1.320 1.320 1.348 1.293 1.348 3,369,874 1.3260 2.13%
1997-04-04 0 2.350 2.350 2.375 2.350 2.400 870,000 2,057,250 2.3647 1.293 1.293 1.307 1.293 1.320 1,581,333 1.3010 -1.05%
1997-04-03 0 2.375 2.350 2.375 2.375 2.450 2,236,000 5,360,250 2.3972 1.307 1.293 1.307 1.307 1.348 4,064,206 1.3189 -2.06%
1997-04-02 0 2.425 2.425 2.450 2.400 2.450 2,714,000 6,603,950 2.4333 1.334 1.334 1.348 1.320 1.348 4,933,031 1.3387 2.11%
1997-04-01 0 2.375 2.375 2.400 2.350 2.450 3,976,000 9,632,350 2.4226 1.307 1.307 1.320 1.293 1.348 7,226,872 1.3329 -5.00%
1997-03-27 0 2.500 2.500 2.550 2.400 2.525 4,382,000 10,837,200 2.4731 1.375 1.375 1.403 1.320 1.389 7,964,827 1.3606 4.17%
1997-03-26 0 2.400 2.375 2.400 2.400 2.500 1,086,000 2,638,450 2.4295 1.320 1.307 1.320 1.320 1.375 1,973,939 1.3366 -4.95%
1997-03-25 0 2.525 2.500 2.550 2.525 2.550 973,000 2,477,950 2.5467 1.389 1.375 1.403 1.389 1.403 1,768,548 1.4011 -2.88%
1997-03-24 0 2.600 2.575 2.600 2.550 2.600 640,000 1,657,750 2.5902 1.430 1.417 1.430 1.403 1.430 1,163,279 1.4251 1.96%
1997-03-21 0 2.550 2.525 2.550 2.500 2.550 1,302,250 3,291,038 2.5272 1.403 1.389 1.403 1.375 1.403 2,367,000 1.3904 2.00%
1997-03-20 0 2.500 2.500 2.525 2.500 2.550 1,254,000 3,181,550 2.5371 1.375 1.375 1.389 1.375 1.403 2,279,300 1.3958 -2.91%
1997-03-19 0 2.575 2.550 2.575 2.550 2.575 1,212,000 3,119,900 2.5742 1.417 1.403 1.417 1.403 1.417 2,202,960 1.4162 -0.96%
1997-03-18 0 2.600 2.575 2.600 2.525 2.600 2,812,000 7,239,600 2.5745 1.430 1.417 1.430 1.389 1.430 5,111,158 1.4164 1.96%
1997-03-17 0 2.550 2.525 2.575 2.525 2.575 1,487,000 3,784,100 2.5448 1.403 1.389 1.417 1.389 1.417 2,702,806 1.4001 0.00%
1997-03-14 0 2.550 2.550 2.575 2.500 2.575 4,932,000 12,622,850 2.5594 1.403 1.403 1.417 1.375 1.417 8,964,520 1.4081 0.00%
1997-03-13 0 2.550 2.525 2.550 2.475 2.550 3,846,250 9,705,813 2.5234 1.403 1.389 1.403 1.362 1.403 6,991,035 1.3883 0.99%
1997-03-12 0 2.525 2.500 2.525 2.500 2.575 4,434,500 11,183,850 2.5220 1.389 1.375 1.389 1.375 1.417 8,060,252 1.3875 -1.94%
1997-03-11 0 2.575 2.575 2.600 2.525 2.650 5,009,000 13,045,000 2.6043 1.417 1.417 1.430 1.389 1.458 9,104,477 1.4328 -1.90%
1997-03-10 0 2.625 2.600 2.625 2.600 2.700 2,480,000 6,589,150 2.6569 1.444 1.430 1.444 1.430 1.485 4,507,707 1.4618 -3.67%
1997-03-07 0 2.725 2.700 2.725 2.700 2.725 1,810,000 4,891,600 2.7025 1.499 1.485 1.499 1.485 1.499 3,289,899 1.4869 0.93%
1997-03-06 0 2.700 2.675 2.700 2.675 2.700 1,136,000 3,063,986 2.6972 1.485 1.472 1.485 1.472 1.485 2,064,820 1.4839 0.00%
1997-03-05 0 2.700 2.675 2.700 2.675 2.700 1,489,000 4,023,150 2.7019 1.485 1.472 1.485 1.472 1.485 2,706,442 1.4865 -0.92%
1997-03-04 0 2.725 2.700 2.725 2.700 2.750 3,669,000 9,952,400 2.7126 1.499 1.485 1.499 1.485 1.513 6,668,861 1.4924 0.93%
1997-03-03 0 2.700 2.675 2.700 2.650 2.750 4,346,000 11,679,800 2.6875 1.485 1.472 1.485 1.458 1.513 7,899,392 1.4786 -3.57%
1997-02-28 0 2.800 2.775 2.800 2.775 2.800 1,600,000 4,479,500 2.7997 1.540 1.527 1.540 1.527 1.540 2,908,198 1.5403 0.00%
1997-02-27 0 2.800 2.800 2.825 2.775 2.800 736,000 2,051,150 2.7869 1.540 1.540 1.554 1.527 1.540 1,337,771 1.5333 -0.88%
1997-02-26 0 2.825 2.775 2.800 2.800 2.875 2,119,750 6,002,369 2.8316 1.554 1.527 1.540 1.540 1.582 3,852,908 1.5579 -0.88%
1997-02-25 0 2.850 2.825 2.850 2.825 2.900 2,074,000 5,946,150 2.8670 1.568 1.554 1.568 1.554 1.595 3,769,751 1.5773 1.79%
1997-02-24 0 2.800 2.800 2.825 2.750 2.825 2,484,000 6,920,200 2.7859 1.540 1.540 1.554 1.513 1.554 4,514,977 1.5327 1.82%
1997-02-21 0 2.750 2.725 2.750 2.725 2.775 2,966,000 8,147,100 2.7468 1.513 1.499 1.513 1.499 1.527 5,391,072 1.5112 0.00%
1997-02-20 0 2.750 2.700 2.725 2.675 2.750 5,504,000 14,936,010 2.7137 1.513 1.485 1.499 1.472 1.513 10,004,200 1.4930 1.85%
1997-02-19 0 2.700 2.675 2.725 2.675 2.725 2,214,000 5,994,225 2.7074 1.485 1.472 1.499 1.472 1.499 4,024,219 1.4895 -0.92%
1997-02-18 0 2.725 2.700 2.725 2.650 2.750 1,748,000 4,772,500 2.7303 1.499 1.485 1.499 1.458 1.513 3,177,206 1.5021 -2.68%
1997-02-17 0 2.800 2.775 2.800 2.775 2.900 1,552,000 4,351,750 2.8040 1.540 1.527 1.540 1.527 1.595 2,820,952 1.5427 -3.45%
1997-02-14 0 2.900 2.850 2.900 2.850 2.925 1,847,000 5,362,650 2.9034 1.595 1.568 1.595 1.568 1.609 3,357,151 1.5974 -0.85%
1997-02-13 0 2.925 2.875 2.925 2.875 2.925 2,041,000 5,920,125 2.9006 1.609 1.582 1.609 1.582 1.609 3,709,770 1.5958 0.86%
1997-02-12 0 2.900 2.875 2.950 2.875 2.950 4,460,000 13,057,950 2.9278 1.595 1.582 1.623 1.582 1.623 8,106,601 1.6108 -1.69%
1997-02-11 0 2.950 2.900 2.975 2.925 2.975 1,739,750 5,150,844 2.9607 1.623 1.595 1.637 1.609 1.637 3,162,211 1.6289 -0.84%
1997-02-10 0 2.975 2.950 2.975 2.825 3.125 2,427,000 7,240,486 2.9833 1.637 1.623 1.637 1.554 1.719 4,411,373 1.6413 9.17%
1997-02-05 0 2.725 2.750 2.775 2.675 2.825 6,037,000 16,376,850 2.7127 1.499 1.513 1.527 1.472 1.554 10,972,994 1.4925 -2.68%
1997-02-04 0 2.800 2.750 2.800 2.650 2.975 8,715,000 25,215,636 2.8934 1.540 1.513 1.540 1.458 1.637 15,840,590 1.5918 -4.27%
1997-02-03 0 2.925 2.900 2.925 2.900 3.125 2,653,710 8,000,945 3.0150 1.609 1.595 1.609 1.595 1.719 4,823,446 1.6588 -5.65%
1997-01-31 0 3.100 3.025 3.100 3.100 3.150 1,053,000 3,305,430 3.1391 1.706 1.664 1.706 1.706 1.733 1,913,958 1.7270 -1.59%
1997-01-30 0 3.150 3.150 3.175 3.150 3.200 491,100 1,559,355 3.1752 1.733 1.733 1.747 1.733 1.761 892,635 1.7469 -2.33%
1997-01-29 0 3.225 3.175 3.225 3.200 3.250 1,666,280 5,361,454 3.2176 1.774 1.747 1.774 1.761 1.788 3,028,670 1.7702 0.78%
1997-01-28 0 3.200 3.200 3.250 3.200 3.300 439,600 1,421,660 3.2340 1.761 1.761 1.788 1.761 1.816 799,027 1.7792 -3.03%
1997-01-27 0 3.300 3.200 3.275 3.175 3.325 1,839,000 5,938,500 3.2292 1.816 1.761 1.802 1.747 1.829 3,342,610 1.7766 5.60%
1997-01-24 0 3.125 3.125 3.150 3.125 3.225 1,240,000 3,917,750 3.1595 1.719 1.719 1.733 1.719 1.774 2,253,853 1.7382 -2.34%
1997-01-23 0 3.200 - 3.200 3.200 3.250 2,421,000 7,846,750 3.2411 1.761 - 1.761 1.761 1.788 4,400,467 1.7832 -1.54%
1997-01-22 0 3.250 3.250 3.275 3.225 3.300 2,845,000 9,292,075 3.2661 1.788 1.788 1.802 1.774 1.816 5,171,139 1.7969 -1.52%
1997-01-21 0 3.300 3.250 3.300 3.275 3.300 2,016,500 6,627,825 3.2868 1.816 1.788 1.816 1.802 1.816 3,665,238 1.8083 0.00%
1997-01-20 0 3.300 3.275 3.300 3.275 3.300 2,248,000 7,396,300 3.2902 1.816 1.802 1.816 1.802 1.816 4,086,018 1.8101 0.00%
1997-01-17 0 3.300 3.275 3.300 3.250 3.300 1,407,600 4,603,040 3.2701 1.816 1.802 1.816 1.788 1.816 2,558,487 1.7991 1.54%
1997-01-16 0 3.250 3.225 3.250 3.225 3.275 1,880,000 6,129,750 3.2605 1.788 1.774 1.788 1.774 1.802 3,417,132 1.7938 -1.52%
1997-01-15 0 3.300 3.275 3.300 3.250 3.300 2,003,000 6,591,750 3.2909 1.816 1.802 1.816 1.788 1.816 3,640,700 1.8106 0.00%
1997-01-14 0 3.300 3.275 3.300 3.275 3.300 3,518,500 11,599,525 3.2967 1.816 1.802 1.816 1.802 1.816 6,395,309 1.8138 0.76%
1997-01-13 0 3.275 3.275 3.300 3.250 3.300 3,867,500 12,696,331 3.2828 1.802 1.802 1.816 1.788 1.816 7,029,659 1.8061 1.55%
1997-01-10 0 3.225 3.250 3.275 3.225 3.300 5,583,000 18,161,800 3.2531 1.774 1.788 1.802 1.774 1.816 10,147,793 1.7897 1.57%
1997-01-09 0 3.175 3.175 3.200 3.175 3.225 5,235,000 16,790,275 3.2073 1.747 1.747 1.761 1.747 1.774 9,515,260 1.7646 -1.55%
1997-01-08 0 3.225 3.200 3.225 3.125 3.300 7,362,000 23,495,600 3.1915 1.774 1.761 1.774 1.719 1.816 13,381,345 1.7558 0.78%
1997-01-07 0 3.200 3.150 3.200 3.200 3.225 6,747,000 21,648,300 3.2086 1.761 1.733 1.761 1.761 1.774 12,263,507 1.7653 0.00%
1997-01-06 0 3.200 3.175 3.200 3.150 3.250 5,036,000 16,148,850 3.2067 1.761 1.747 1.761 1.733 1.788 9,153,553 1.7642 1.59%
1997-01-03 0 3.150 3.125 3.175 3.025 3.200 3,936,000 12,295,400 3.1238 1.733 1.719 1.747 1.664 1.761 7,154,167 1.7186 5.00%
1997-01-02 0 3.000 2.975 3.025 2.975 3.025 4,597,000 13,790,350 2.9999 1.651 1.637 1.664 1.637 1.664 8,355,616 1.6504 -0.83%
1996-12-31 0 3.025 3.050 3.075 2.900 3.050 2,582,000 7,742,850 2.9988 1.664 1.678 1.692 1.595 1.678 4,693,104 1.6498 4.31%
1996-12-30 0 2.900 2.900 2.925 2.900 2.950 5,032,000 14,659,350 2.9132 1.595 1.595 1.609 1.595 1.623 9,146,282 1.6028 0.00%
1996-12-27 0 2.900 2.875 2.900 2.850 2.900 747,000 2,156,175 2.8864 1.595 1.582 1.595 1.568 1.595 1,357,765 1.5880 1.75%
1996-12-24 0 2.850 2.850 2.875 2.800 2.875 2,582,000 7,328,000 2.8381 1.568 1.568 1.582 1.540 1.582 4,693,104 1.5614 1.79%
1996-12-23 0 2.800 2.800 2.825 2.800 2.825 5,335,000 14,951,525 2.8025 1.540 1.540 1.554 1.540 1.554 9,697,022 1.5419 0.00%
1996-12-20 0 2.800 2.775 2.800 2.775 2.900 1,194,000 3,344,600 2.8012 1.540 1.527 1.540 1.527 1.595 2,170,243 1.5411 -0.88%
1996-12-19 0 2.825 2.800 2.825 2.800 2.850 4,314,500 12,125,788 2.8105 1.554 1.540 1.554 1.540 1.568 7,842,137 1.5462 0.00%
1996-12-18 0 2.825 2.800 2.850 2.825 2.850 383,000 1,088,075 2.8409 1.554 1.540 1.568 1.554 1.568 696,150 1.5630 -2.59%
1996-12-17 0 2.900 2.875 2.900 2.850 2.900 1,850,000 5,345,500 2.8895 1.595 1.582 1.595 1.568 1.595 3,362,604 1.5897 0.00%
1996-12-16 0 2.900 2.875 2.900 2.875 2.900 1,354,000 3,907,250 2.8857 1.595 1.582 1.595 1.582 1.595 2,461,062 1.5876 0.00%
1996-12-13 0 2.900 2.875 2.900 2.825 2.900 1,470,000 4,238,780 2.8835 1.595 1.582 1.595 1.554 1.595 2,671,907 1.5864 0.00%
1996-12-12 0 2.900 2.875 2.900 2.800 2.900 2,414,000 6,954,350 2.8808 1.595 1.582 1.595 1.540 1.595 4,387,743 1.5849 1.75%
1996-12-11 0 2.850 2.850 2.875 2.825 2.850 2,934,000 8,356,458 2.8481 1.568 1.568 1.582 1.554 1.568 5,332,908 1.5670 0.00%
1996-12-10 0 2.850 2.825 2.850 2.800 2.875 2,743,000 7,798,050 2.8429 1.568 1.554 1.568 1.540 1.582 4,985,742 1.5641 0.00%
1996-12-09 0 2.850 2.825 2.850 2.825 2.875 2,007,000 5,694,850 2.8375 1.568 1.554 1.568 1.554 1.582 3,647,971 1.5611 0.00%
1996-12-06 0 2.850 2.800 2.850 2.750 2.875 2,826,000 7,937,400 2.8087 1.568 1.540 1.568 1.513 1.582 5,136,604 1.5453 0.00%
1996-12-05 0 2.850 2.875 2.900 2.825 2.875 1,590,375 4,532,822 2.8502 1.568 1.582 1.595 1.554 1.582 2,890,703 1.5681 -1.72%
1996-12-04 0 2.900 2.825 2.900 2.825 2.900 3,024,000 8,702,700 2.8779 1.595 1.554 1.595 1.554 1.595 5,496,494 1.5833 -1.69%
1996-12-03 0 2.950 2.900 2.950 2.725 2.975 4,856,500 13,631,325 2.8068 1.623 1.595 1.623 1.499 1.637 8,827,289 1.5442 9.26%
1996-12-02 0 2.700 2.675 2.700 2.675 2.750 1,828,250 4,949,744 2.7074 1.485 1.472 1.485 1.472 1.513 3,323,070 1.4895 0.00%
1996-11-29 0 2.700 2.725 2.800 2.525 2.725 3,704,000 9,511,550 2.5679 1.485 1.499 1.540 1.389 1.499 6,732,478 1.4128 4.85%
1996-11-28 0 2.575 2.550 2.575 2.550 2.625 3,117,000 8,000,700 2.5668 1.417 1.403 1.417 1.403 1.444 5,665,533 1.4122 0.00%
1996-11-27 0 2.575 2.550 2.575 2.550 2.675 3,096,269 8,045,003 2.5983 1.417 1.403 1.417 1.403 1.472 5,627,852 1.4295 -2.83%
1996-11-26 0 2.650 2.650 2.675 2.650 2.725 1,808,000 4,850,150 2.6826 1.458 1.458 1.472 1.458 1.499 3,286,264 1.4759 -1.85%
1996-11-25 0 2.700 2.675 2.700 2.675 2.725 3,140,500 8,454,300 2.6920 1.485 1.472 1.485 1.472 1.499 5,708,247 1.4811 -0.92%
1996-11-22 0 2.725 2.700 2.725 2.650 2.800 7,862,000 21,048,950 2.6773 1.499 1.485 1.499 1.458 1.540 14,290,157 1.4730 1.87%
1996-11-21 0 2.675 2.625 2.650 2.650 2.725 2,258,000 6,071,950 2.6891 1.472 1.444 1.458 1.458 1.499 4,104,194 1.4794 -1.83%
1996-11-20 0 2.725 2.700 2.725 2.700 2.800 1,798,000 4,943,800 2.7496 1.499 1.485 1.499 1.485 1.540 3,268,087 1.5128 -0.91%
1996-11-19 0 2.750 2.750 2.775 2.650 2.800 2,576,125 7,027,425 2.7279 1.513 1.513 1.527 1.458 1.540 4,682,426 1.5008 -0.90%
1996-11-18 0 2.775 2.775 2.800 2.750 2.775 1,360,000 3,766,250 2.7693 1.527 1.527 1.540 1.513 1.527 2,471,968 1.5236 0.00%
1996-11-15 0 2.775 2.750 2.775 2.725 2.850 2,332,000 6,450,500 2.7661 1.527 1.513 1.527 1.499 1.568 4,238,698 1.5218 -0.89%
1996-11-14 0 2.800 2.750 2.800 2.775 2.825 2,361,250 6,581,494 2.7873 1.540 1.513 1.540 1.527 1.554 4,291,864 1.5335 0.00%
1996-11-13 0 2.800 2.800 2.825 2.700 2.825 2,462,650 6,837,124 2.7763 1.540 1.540 1.554 1.485 1.554 4,476,171 1.5274 0.90%
1996-11-12 0 2.775 2.725 2.800 2.750 2.800 2,677,000 7,415,925 2.7702 1.527 1.499 1.540 1.513 1.540 4,865,778 1.5241 1.83%
1996-11-11 0 2.725 2.800 - 2.675 2.800 4,360,000 11,819,250 2.7108 1.499 1.540 - 1.472 1.540 7,924,839 1.4914 0.93%
1996-11-08 0 2.700 2.675 2.700 2.650 2.700 5,178,000 13,909,300 2.6862 1.485 1.472 1.485 1.458 1.485 9,411,655 1.4779 0.00%
1996-11-07 0 2.700 2.675 2.700 2.675 2.775 7,156,000 19,239,650 2.6886 1.485 1.472 1.485 1.472 1.527 13,006,915 1.4792 3.85%
1996-11-06 0 2.600 2.625 - 2.525 2.625 6,370,000 16,282,650 2.5561 1.430 1.444 - 1.389 1.444 11,578,262 1.4063 2.97%
1996-11-05 0 2.525 2.500 2.525 2.500 2.525 6,631,000 16,640,700 2.5095 1.389 1.375 1.389 1.375 1.389 12,052,662 1.3807 1.00%
1996-11-04 0 2.500 2.475 2.500 2.475 2.525 1,667,000 4,180,300 2.5077 1.375 1.362 1.375 1.362 1.389 3,029,979 1.3796 -1.96%
1996-11-01 0 2.550 2.500 2.550 2.525 2.575 1,068,000 2,719,150 2.5460 1.403 1.375 1.403 1.389 1.417 1,941,222 1.4007 -0.97%
1996-10-31 0 2.575 2.550 2.575 2.550 2.600 942,000 2,423,450 2.5727 1.417 1.403 1.417 1.403 1.430 1,712,201 1.4154 0.98%
1996-10-30 0 2.550 2.525 2.575 2.550 2.600 15,244,000 38,610,700 2.5328 1.403 1.389 1.417 1.403 1.430 27,707,854 1.3935 0.99%
1996-10-29 0 2.525 2.525 2.550 2.500 2.600 1,732,000 4,412,850 2.5478 1.389 1.389 1.403 1.375 1.430 3,148,124 1.4017 -2.88%
1996-10-28 0 2.600 2.575 2.600 2.600 2.650 6,022,000 15,686,550 2.6049 1.430 1.417 1.430 1.430 1.458 10,945,729 1.4331 0.00%
1996-10-25 0 2.600 2.575 2.600 2.500 2.650 2,604,000 6,733,430 2.5858 1.430 1.417 1.430 1.375 1.458 4,733,092 1.4226 -2.80%
1996-10-24 0 2.675 2.650 2.675 2.650 2.750 2,530,000 6,836,900 2.7023 1.472 1.458 1.472 1.458 1.513 4,598,588 1.4867 0.00%
1996-10-23 0 2.675 2.675 2.700 2.650 2.700 1,547,000 4,110,365 2.6570 1.472 1.472 1.485 1.458 1.485 2,811,864 1.4618 -0.93%
1996-10-22 0 2.700 2.675 2.725 2.675 2.700 1,458,000 3,922,200 2.6901 1.485 1.472 1.499 1.472 1.485 2,650,095 1.4800 1.89%
1996-10-18 0 2.650 2.650 2.675 2.650 2.725 570,000 1,522,500 2.6711 1.458 1.458 1.472 1.458 1.499 1,036,045 1.4695 -0.93%
1996-10-17 0 2.675 2.675 2.700 2.675 2.725 3,162,000 8,586,650 2.7156 1.472 1.472 1.485 1.472 1.499 5,747,326 1.4940 -1.83%
1996-10-16 0 2.725 2.725 2.750 2.725 2.775 2,318,000 6,337,050 2.7338 1.499 1.499 1.513 1.499 1.527 4,213,252 1.5041 -0.91%
1996-10-15 0 2.750 2.725 2.750 2.675 2.750 4,748,000 12,880,700 2.7129 1.513 1.499 1.513 1.472 1.513 8,630,077 1.4925 3.77%
1996-10-14 0 2.650 2.650 2.675 2.625 2.675 2,011,140 5,358,850 2.6646 1.458 1.458 1.472 1.444 1.472 3,655,496 1.4660 0.95%
1996-10-11 0 2.625 2.650 2.675 2.575 2.650 1,492,000 3,886,250 2.6047 1.444 1.458 1.472 1.417 1.458 2,711,894 1.4330 0.00%
1996-10-10 0 2.625 2.600 2.625 2.575 2.625 870,000 2,261,500 2.5994 1.444 1.430 1.444 1.417 1.444 1,581,333 1.4301 0.96%
1996-10-09 0 2.600 2.600 2.650 2.575 2.625 1,530,000 3,993,950 2.6104 1.430 1.430 1.458 1.417 1.444 2,780,964 1.4362 2.97%
1996-10-08 0 2.525 2.525 2.550 2.500 2.675 2,393,000 6,217,875 2.5984 1.389 1.389 1.403 1.375 1.472 4,349,573 1.4295 -0.98%
1996-10-07 0 2.550 2.550 2.600 2.450 2.575 1,896,000 4,782,200 2.5223 1.403 1.403 1.430 1.348 1.417 3,446,214 1.3877 4.08%
1996-10-04 0 2.450 2.450 2.475 2.400 2.475 1,440,000 3,518,800 2.4436 1.348 1.348 1.362 1.320 1.362 2,617,378 1.3444 1.03%
1996-10-03 0 2.425 2.425 2.450 2.400 2.450 1,463,000 3,547,600 2.4249 1.334 1.334 1.348 1.320 1.348 2,659,183 1.3341 1.04%
1996-10-02 0 2.400 2.400 2.425 2.400 2.450 1,354,000 3,291,450 2.4309 1.320 1.320 1.334 1.320 1.348 2,461,062 1.3374 -1.03%
1996-10-01 0 2.425 2.425 2.450 2.425 2.450 2,171,000 5,274,300 2.4294 1.334 1.334 1.348 1.334 1.348 3,946,061 1.3366 -1.02%
1996-09-30 0 2.450 2.450 2.475 2.425 2.500 3,750,000 9,209,500 2.4559 1.348 1.348 1.362 1.334 1.375 6,816,089 1.3511 -1.01%
1996-09-27 0 2.475 2.450 2.475 2.425 2.475 2,070,000 5,122,700 2.4747 1.362 1.348 1.362 1.334 1.362 3,762,481 1.3615 1.02%
1996-09-26 0 2.450 2.450 2.475 2.450 2.550 5,741,000 14,264,575 2.4847 1.348 1.348 1.362 1.348 1.403 10,434,977 1.3670 0.00%
1996-09-25 0 2.450 2.425 2.450 2.375 2.450 1,860,001 4,480,353 2.4088 1.348 1.334 1.348 1.307 1.348 3,380,782 1.3252 4.26%
1996-09-24 0 2.350 2.350 2.375 2.200 2.400 12,494,000 29,174,950 2.3351 1.293 1.293 1.307 1.210 1.320 22,709,389 1.2847 0.00%
1996-09-23 0 2.350 2.350 2.375 2.350 2.575 4,082,000 10,221,700 2.5041 1.293 1.293 1.307 1.293 1.417 7,419,540 1.3777 -8.74%
1996-09-20 0 2.575 2.550 2.575 2.550 2.600 2,280,000 5,870,750 2.5749 1.417 1.403 1.417 1.403 1.430 4,144,182 1.4166 0.00%
1996-09-19 0 2.575 2.550 2.575 2.550 2.575 3,141,101 8,083,922 2.5736 1.417 1.403 1.417 1.403 1.417 5,709,339 1.4159 0.00%
1996-09-18 0 2.575 2.575 2.600 2.575 2.600 1,038,500 2,677,738 2.5785 1.417 1.417 1.430 1.417 1.430 1,887,602 1.4186 -0.96%
1996-09-17 0 2.600 2.575 2.600 2.575 2.600 1,707,000 4,399,450 2.5773 1.430 1.417 1.430 1.417 1.430 3,102,684 1.4179 0.97%
1996-09-16 0 2.575 2.550 2.575 2.550 2.600 3,124,000 8,042,550 2.5744 1.417 1.403 1.417 1.403 1.430 5,678,256 1.4164 0.98%
1996-09-13 0 2.550 2.525 2.575 2.525 2.550 3,084,000 7,838,750 2.5417 1.403 1.389 1.417 1.389 1.403 5,605,551 1.3984 2.00%
1996-09-12 0 2.500 2.500 2.525 2.500 2.575 1,756,000 4,439,400 2.5281 1.375 1.375 1.389 1.375 1.417 3,191,747 1.3909 -2.91%
1996-09-11 0 2.575 2.550 2.575 2.550 2.575 2,469,000 6,348,775 2.5714 1.417 1.403 1.417 1.403 1.417 4,487,713 1.4147 -0.96%
1996-09-10 0 2.600 2.575 2.600 2.575 2.625 2,975,000 7,713,275 2.5927 1.430 1.417 1.430 1.417 1.444 5,407,430 1.4264 0.00%
1996-09-09 0 2.600 2.600 2.625 2.600 2.625 4,700,000 12,211,850 2.5983 1.430 1.430 1.444 1.430 1.444 8,542,831 1.4295 0.00%
1996-09-06 0 2.600 2.575 2.600 2.575 2.600 3,433,000 8,879,300 2.5865 1.430 1.417 1.430 1.417 1.430 6,239,902 1.4230 0.00%
1996-09-05 0 2.600 2.575 2.600 2.600 2.600 12,797,000 33,267,050 2.5996 1.430 1.417 1.430 1.430 1.430 23,260,129 1.4302 1.96%
1996-09-04 0 2.550 2.550 2.575 2.550 2.575 2,034,000 5,197,700 2.5554 1.403 1.403 1.417 1.403 1.417 3,697,046 1.4059 2.00%
1996-09-03 0 2.500 2.475 2.525 2.500 2.600 4,314,000 10,836,650 2.5120 1.375 1.362 1.389 1.375 1.430 7,841,228 1.3820 -3.85%
1996-09-02 0 2.600 2.575 2.600 2.575 2.600 880,000 2,284,900 2.5965 1.430 1.417 1.430 1.417 1.430 1,599,509 1.4285 -0.95%
1996-08-30 0 2.625 2.600 2.650 2.600 2.675 5,780,000 15,227,450 2.6345 1.444 1.430 1.458 1.430 1.472 10,505,865 1.4494 -3.67%
1996-08-29 0 2.725 2.700 2.725 2.675 2.725 8,902,250 24,090,838 2.7062 1.499 1.485 1.499 1.472 1.499 16,180,940 1.4888 0.00%
1996-08-28 0 2.725 2.750 2.775 2.700 2.775 14,341,500 39,349,963 2.7438 1.499 1.513 1.527 1.485 1.527 26,067,449 1.5095 0.00%
1996-08-27 0 2.725 2.700 2.725 2.675 2.725 4,008,000 10,771,950 2.6876 1.499 1.485 1.499 1.472 1.499 7,285,035 1.4786 2.83%
1996-08-23 0 2.650 2.675 2.700 2.575 2.700 12,128,550 31,799,225 2.6218 1.458 1.472 1.485 1.417 1.485 22,045,139 1.4425 2.91%
1996-08-22 0 2.575 2.575 2.600 2.550 2.600 3,630,000 9,340,600 2.5732 1.417 1.417 1.430 1.403 1.430 6,597,974 1.4157 0.00%
1996-08-21 0 2.575 2.575 2.600 2.575 2.600 2,070,000 5,339,250 2.5793 1.417 1.417 1.430 1.417 1.430 3,762,481 1.4191 0.00%
1996-08-20 0 2.575 2.550 2.575 2.575 2.600 3,250,000 8,384,780 2.5799 1.417 1.403 1.417 1.417 1.430 5,907,277 1.4194 0.00%
1996-08-19 0 2.575 2.575 2.600 2.525 2.575 9,478,000 24,314,050 2.5653 1.417 1.417 1.430 1.389 1.417 17,227,437 1.4114 3.00%
1996-08-16 0 2.500 2.475 2.500 2.475 2.575 9,212,000 23,385,650 2.5386 1.375 1.362 1.375 1.362 1.417 16,743,949 1.3967 -2.91%
1996-08-15 0 2.575 2.575 2.600 2.575 2.650 7,030,000 18,189,650 2.5874 1.417 1.417 1.430 1.417 1.458 12,777,894 1.4235 0.00%
1996-08-14 0 2.575 2.575 2.600 2.575 2.600 5,734,000 14,861,600 2.5918 1.417 1.417 1.430 1.417 1.430 10,422,254 1.4259 -0.96%
1996-08-13 0 2.600 2.575 2.600 2.600 2.700 5,747,610 15,023,407 2.6139 1.430 1.417 1.430 1.430 1.485 10,446,992 1.4381 -0.95%
1996-08-12 0 2.625 2.625 2.650 2.575 2.675 5,438,000 14,218,050 2.6146 1.444 1.444 1.458 1.417 1.472 9,884,237 1.4385 -1.87%
1996-08-09 0 2.675 2.675 2.700 2.675 2.700 1,140,500 3,073,775 2.6951 1.472 1.472 1.485 1.472 1.485 2,073,000 1.4828 -0.93%
1996-08-08 0 2.700 2.675 2.700 2.700 2.725 3,030,000 8,194,250 2.7044 1.485 1.472 1.485 1.485 1.499 5,507,400 1.4879 -0.92%
1996-08-07 0 2.725 2.700 2.725 2.700 2.725 9,848,000 26,654,050 2.7065 1.499 1.485 1.499 1.485 1.499 17,899,957 1.4891 0.93%
1996-08-06 0 2.700 2.700 2.725 2.700 2.725 1,611,000 4,359,200 2.7059 1.485 1.485 1.499 1.485 1.499 2,928,192 1.4887 0.93%
1996-08-05 0 2.675 2.675 2.725 2.650 2.725 2,620,000 7,061,550 2.6952 1.472 1.472 1.499 1.458 1.499 4,762,174 1.4828 2.88%
1996-08-02 0 2.600 2.600 2.625 2.575 2.700 15,958,000 42,035,900 2.6342 1.430 1.430 1.444 1.417 1.485 29,005,638 1.4492 -1.89%
1996-08-01 0 2.650 2.650 2.675 2.650 2.675 1,932,000 5,137,300 2.6591 1.458 1.458 1.472 1.458 1.472 3,511,649 1.4629 0.00%
1996-07-31 0 2.650 2.625 2.650 2.625 2.675 3,520,500 9,283,550 2.6370 1.458 1.444 1.458 1.444 1.472 6,398,944 1.4508 0.00%
1996-07-30 0 2.650 2.625 2.650 2.625 2.675 10,758,500 28,144,650 2.6160 1.458 1.444 1.458 1.444 1.472 19,554,904 1.4393 0.00%
1996-07-29 0 2.650 2.625 2.650 2.625 2.675 2,954,000 7,857,850 2.6601 1.458 1.444 1.458 1.444 1.472 5,369,260 1.4635 -1.85%
1996-07-26 0 2.700 2.700 2.725 2.700 2.750 5,442,995 14,820,162 2.7228 1.485 1.485 1.499 1.485 1.513 9,893,316 1.4980 0.93%
1996-07-25 0 2.675 2.675 2.700 2.675 2.750 2,040,000 5,508,250 2.7001 1.472 1.472 1.485 1.472 1.513 3,707,952 1.4855 -3.60%
1996-07-24 0 2.775 2.750 2.800 2.775 2.825 860,000 2,410,700 2.8031 1.527 1.513 1.540 1.527 1.554 1,563,156 1.5422 -0.89%
1996-07-23 0 2.800 2.800 2.825 2.775 2.850 4,698,000 13,280,800 2.8269 1.540 1.540 1.554 1.527 1.568 8,539,196 1.5553 -0.88%
1996-07-22 0 2.825 2.825 2.850 2.825 2.850 2,316,000 6,581,000 2.8415 1.554 1.554 1.568 1.554 1.568 4,209,616 1.5633 0.00%
1996-07-19 0 2.825 2.825 2.850 2.825 2.875 6,012,000 17,097,300 2.8439 1.554 1.554 1.568 1.554 1.582 10,927,553 1.5646 0.00%
1996-07-18 0 2.825 2.800 2.850 2.800 2.850 4,835,000 13,658,300 2.8249 1.554 1.540 1.568 1.540 1.568 8,788,210 1.5542 2.73%
1996-07-17 0 2.750 2.750 2.775 2.750 2.800 9,457,000 26,332,750 2.7845 1.513 1.513 1.527 1.513 1.540 17,189,267 1.5319 0.92%
1996-07-16 0 2.725 2.700 2.750 2.700 2.825 16,868,000 46,515,700 2.7576 1.499 1.485 1.513 1.485 1.554 30,659,675 1.5172 -0.91%
1996-07-15 0 2.750 2.725 2.775 2.550 2.750 10,374,000 27,368,675 2.6382 1.513 1.499 1.527 1.403 1.513 18,856,027 1.4515 5.77%
1996-07-12 0 2.600 2.550 2.600 2.575 2.725 12,645,000 33,428,375 2.6436 1.430 1.403 1.430 1.417 1.499 22,983,851 1.4544 -7.14%
1996-07-11 0 2.800 2.775 2.800 2.750 2.975 12,831,597 35,930,852 2.8002 1.540 1.527 1.540 1.513 1.637 23,323,014 1.5406 -5.88%
1996-07-10 0 2.975 2.950 2.975 2.950 3.050 7,988,000 23,920,900 2.9946 1.637 1.623 1.637 1.623 1.678 14,519,177 1.6475 -1.65%
1996-07-09 0 3.025 3.000 3.025 3.000 3.025 1,931,000 5,804,350 3.0059 1.664 1.651 1.664 1.651 1.664 3,509,831 1.6537 0.00%
1996-07-08 0 3.025 3.025 3.050 3.025 3.050 4,894,140 14,848,606 3.0340 1.664 1.664 1.678 1.664 1.678 8,895,704 1.6692 -1.63%
1996-07-05 0 3.075 3.075 3.100 3.050 3.100 5,076,000 15,560,300 3.0655 1.692 1.692 1.706 1.678 1.706 9,226,257 1.6865 -0.81%
1996-07-04 0 3.100 3.100 3.125 3.100 3.125 4,050,000 12,567,000 3.1030 1.706 1.706 1.719 1.706 1.719 7,361,376 1.7072 -0.80%
1996-07-03 0 3.125 3.125 3.150 3.100 3.125 1,014,750 3,170,481 3.1244 1.719 1.719 1.733 1.706 1.719 1,844,434 1.7189 0.81%
1996-07-02 0 3.100 3.075 3.100 3.100 3.125 148,000 459,400 3.1041 1.706 1.692 1.706 1.706 1.719 269,008 1.7078 0.00%
1996-07-01 0 3.100 3.075 3.100 3.050 3.100 1,246,000 3,845,900 3.0866 1.706 1.692 1.706 1.678 1.706 2,264,759 1.6981 0.81%
1996-06-28 0 3.075 3.050 3.075 3.075 3.100 3,598,000 11,134,114 3.0945 1.692 1.678 1.692 1.692 1.706 6,539,810 1.7025 -0.81%
1996-06-27 0 3.100 3.100 3.125 3.075 3.225 3,900,000 12,219,050 3.1331 1.706 1.706 1.719 1.692 1.774 7,088,732 1.7237 -3.88%
1996-06-26 0 3.225 3.200 3.225 3.125 3.250 4,006,000 12,867,050 3.2119 1.774 1.761 1.774 1.719 1.788 7,281,400 1.7671 4.03%
1996-06-25 0 3.100 3.100 3.125 3.025 3.100 6,901,975 21,135,603 3.0623 1.706 1.706 1.719 1.664 1.706 12,545,193 1.6848 3.33%
1996-06-24 0 3.000 2.975 3.000 3.000 3.025 4,816,000 14,480,800 3.0068 1.651 1.637 1.651 1.651 1.664 8,753,675 1.6543 -2.44%
1996-06-21 0 3.075 3.050 3.075 2.925 3.150 11,010,000 33,427,350 3.0361 1.692 1.678 1.692 1.609 1.733 20,012,036 1.6704 -2.38%
1996-06-19 0 3.150 3.125 3.150 3.150 3.175 4,796,000 15,136,900 3.1562 1.733 1.719 1.733 1.733 1.747 8,717,323 1.7364 -0.79%
1996-06-18 0 3.175 3.175 3.200 3.175 3.325 3,052,000 9,858,300 3.2301 1.747 1.747 1.761 1.747 1.829 5,547,387 1.7771 -0.94%
1996-06-14 0 3.275 3.250 3.300 3.250 3.300 3,580,842 11,744,460 3.2798 1.763 1.750 1.777 1.750 1.777 6,650,777 1.7659 -0.76%
1996-06-13 0 3.300 3.275 3.300 3.275 3.325 5,698,000 18,747,350 3.2902 1.777 1.763 1.777 1.763 1.790 10,583,021 1.7715 0.00%
1996-06-12 0 3.300 3.300 3.325 3.275 3.325 3,004,000 9,897,050 3.2946 1.777 1.777 1.790 1.763 1.790 5,579,396 1.7739 0.00%
1996-06-11 0 3.300 3.275 3.300 3.275 3.375 1,705,975 5,645,871 3.3095 1.777 1.763 1.777 1.763 1.817 3,168,545 1.7818 -2.94%
1996-06-10 0 3.400 3.400 3.425 3.275 3.400 2,051,000 6,821,025 3.3257 1.831 1.831 1.844 1.763 1.831 3,809,368 1.7906 3.03%
1996-06-07 0 3.300 3.300 3.325 3.300 3.325 2,468,000 8,157,400 3.3053 1.777 1.777 1.790 1.777 1.790 4,583,871 1.7796 0.00%
1996-06-06 0 3.300 3.300 3.325 3.300 3.325 3,045,000 10,051,825 3.3011 1.777 1.777 1.790 1.777 1.790 5,655,546 1.7773 -0.75%
1996-06-05 0 3.325 3.300 3.325 3.325 3.375 3,482,000 11,620,250 3.3372 1.790 1.777 1.790 1.790 1.817 6,467,196 1.7968 -0.75%
1996-06-04 0 3.350 3.325 3.350 3.350 3.375 1,856,000 6,241,150 3.3627 1.804 1.790 1.804 1.804 1.817 3,447,190 1.8105 -0.74%
1996-06-03 0 3.375 3.350 3.375 3.350 3.425 2,876,000 9,759,550 3.3934 1.817 1.804 1.817 1.804 1.844 5,341,658 1.8271 -0.74%
1996-05-31 0 3.400 3.350 3.400 3.350 3.425 6,270,932 21,232,432 3.3858 1.831 1.804 1.831 1.804 1.844 11,647,141 1.8230 2.26%
1996-05-30 0 3.325 3.300 3.325 3.300 3.350 1,568,000 5,207,050 3.3208 1.790 1.777 1.790 1.777 1.804 2,912,281 1.7880 0.76%
1996-05-29 0 3.300 3.275 3.300 3.250 3.300 3,852,000 12,633,450 3.2797 1.777 1.763 1.777 1.750 1.777 7,154,405 1.7658 1.54%
1996-05-28 0 3.250 3.250 3.275 3.250 3.325 1,102,000 3,625,100 3.2896 1.750 1.750 1.763 1.750 1.790 2,046,769 1.7711 -1.52%
1996-05-27 0 3.300 3.275 3.300 3.275 3.350 1,404,500 4,654,488 3.3140 1.777 1.763 1.777 1.763 1.804 2,608,609 1.7843 -1.49%
1996-05-24 0 3.350 3.375 3.400 3.200 3.375 4,906,000 15,910,600 3.2431 1.804 1.817 1.831 1.723 1.817 9,112,022 1.7461 5.51%
1996-05-23 0 3.175 3.150 3.175 3.125 3.275 6,070,000 19,406,600 3.1971 1.709 1.696 1.709 1.683 1.763 11,273,945 1.7214 -3.05%
1996-05-22 0 3.275 3.275 3.300 3.250 3.350 2,564,000 8,411,850 3.2808 1.763 1.763 1.777 1.750 1.804 4,762,174 1.7664 -1.50%
1996-05-21 0 3.325 3.300 3.325 3.325 3.350 4,016,000 13,414,000 3.3401 1.790 1.777 1.790 1.790 1.804 7,459,006 1.7984 -0.75%
1996-05-20 0 3.350 3.375 3.400 3.325 3.375 1,333,000 4,468,900 3.3525 1.804 1.817 1.831 1.790 1.817 2,475,810 1.8050 -1.47%
1996-05-17 0 3.400 3.375 3.400 3.375 3.400 2,132,300 7,234,995 3.3930 1.831 1.817 1.831 1.817 1.831 3,960,368 1.8268 0.00%
1996-05-16 0 3.400 3.400 3.425 3.375 3.450 2,374,000 8,106,350 3.4146 1.831 1.831 1.844 1.817 1.858 4,409,283 1.8385 -1.45%
1996-05-15 0 3.450 3.450 3.475 3.450 3.475 4,167,000 14,376,625 3.4501 1.858 1.858 1.871 1.858 1.871 7,739,461 1.8576 0.73%
1996-05-14 0 3.425 3.400 3.425 3.375 3.450 4,770,000 16,267,350 3.4103 1.844 1.831 1.844 1.817 1.858 8,859,426 1.8362 0.74%
1996-05-13 0 3.400 3.375 3.400 3.350 3.425 1,772,000 6,027,950 3.4018 1.831 1.817 1.831 1.804 1.844 3,291,175 1.8315 3.03%
1996-05-10 0 3.300 3.350 3.375 3.250 3.350 1,528,000 4,998,200 3.2711 1.777 1.804 1.817 1.750 1.804 2,837,988 1.7612 1.54%
1996-05-09 0 3.250 3.250 3.275 3.200 3.300 5,758,232 18,590,658 3.2285 1.750 1.750 1.763 1.723 1.777 10,694,892 1.7383 0.00%
1996-05-08 0 3.250 3.225 3.250 3.225 3.300 5,024,000 16,338,150 3.2520 1.750 1.736 1.750 1.736 1.777 9,331,186 1.7509 -2.26%
1996-05-07 0 3.325 3.350 3.375 3.225 3.350 5,454,000 17,786,550 3.2612 1.790 1.804 1.817 1.736 1.804 10,129,835 1.7559 2.31%
1996-05-06 0 3.250 3.250 3.275 3.225 3.300 2,109,000 6,873,150 3.2590 1.750 1.750 1.763 1.736 1.777 3,917,092 1.7547 -2.26%
1996-05-03 0 3.325 3.325 3.350 3.200 3.375 6,376,000 20,909,050 3.2793 1.790 1.790 1.804 1.723 1.817 11,842,286 1.7656 -5.00%
1996-05-02 0 3.500 3.450 3.500 3.400 3.500 1,200,000 4,099,050 3.4159 1.884 1.858 1.884 1.831 1.884 2,228,787 1.8391 3.70%
1996-05-01 0 3.375 3.375 3.400 3.300 3.400 3,916,000 13,035,750 3.3288 1.817 1.817 1.831 1.777 1.831 7,273,273 1.7923 3.05%
1996-04-30 0 3.275 3.250 3.275 3.225 3.275 3,245,000 10,555,950 3.2530 1.763 1.750 1.763 1.736 1.763 6,027,010 1.7514 1.55%
1996-04-29 0 3.225 3.225 3.250 3.175 3.250 2,549,000 8,172,775 3.2063 1.736 1.736 1.750 1.709 1.750 4,734,314 1.7263 0.78%
1996-04-26 0 3.200 3.200 3.225 3.200 3.250 2,772,000 8,947,450 3.2278 1.723 1.723 1.736 1.723 1.750 5,148,497 1.7379 -0.78%
1996-04-25 0 3.225 3.225 3.250 3.125 3.325 14,196,000 45,508,050 3.2057 1.736 1.736 1.750 1.683 1.790 26,366,545 1.7260 -6.52%
1996-04-24 0 3.450 3.425 3.450 3.450 3.575 8,284,000 28,807,450 3.4775 1.858 1.844 1.858 1.858 1.925 15,386,056 1.8723 -5.48%
1996-04-23 0 3.650 3.625 3.650 3.550 3.675 3,566,000 12,920,760 3.6233 1.965 1.952 1.965 1.911 1.979 6,623,211 1.9508 4.29%
1996-04-22 0 3.500 3.500 3.550 3.500 3.600 1,372,000 4,910,050 3.5788 1.884 1.884 1.911 1.884 1.938 2,548,246 1.9268 -4.11%
1996-04-19 0 3.650 3.600 - 3.400 3.650 5,922,000 21,098,450 3.5627 1.965 1.938 - 1.831 1.965 10,999,062 1.9182 8.15%
1996-04-18 0 3.375 3.350 3.400 3.350 3.600 4,022,000 13,640,850 3.3916 1.817 1.804 1.831 1.804 1.938 7,470,150 1.8260 -6.90%
1996-04-17 0 3.625 3.600 3.625 3.625 3.650 1,434,000 5,203,100 3.6284 1.952 1.938 1.952 1.952 1.965 2,663,400 1.9536 -0.68%
1996-04-16 0 3.650 3.625 3.650 3.650 3.700 2,943,000 10,760,800 3.6564 1.965 1.952 1.965 1.965 1.992 5,466,099 1.9686 0.69%
1996-04-15 0 3.625 3.625 - 3.550 3.650 2,499,000 8,904,350 3.5632 1.952 1.952 - 1.911 1.965 4,641,448 1.9184 5.84%
1996-04-12 0 3.425 3.450 3.475 3.300 3.600 9,054,000 30,846,200 3.4069 1.844 1.858 1.871 1.777 1.938 16,816,194 1.8343 -3.52%
1996-04-11 0 3.550 3.550 3.575 3.525 3.625 6,057,000 21,635,946 3.5721 1.911 1.911 1.925 1.898 1.952 11,249,800 1.9232 -0.70%
1996-04-10 0 3.575 3.575 3.650 3.575 3.800 5,442,000 20,116,975 3.6966 1.925 1.925 1.965 1.925 2.046 10,107,547 1.9903 -5.92%
1996-04-09 0 3.800 3.700 3.800 3.775 3.800 1,820,000 6,902,047 3.7923 2.046 1.992 2.046 2.032 2.046 3,380,326 2.0418 0.00%
1996-04-03 0 3.800 - 3.800 3.725 3.800 6,201,000 22,859,855 3.6865 2.046 - 2.046 2.006 2.046 11,517,254 1.9848 2.01%
1996-04-02 0 3.725 3.725 3.750 3.550 3.750 774,000 2,828,550 3.6545 2.006 2.006 2.019 1.911 2.019 1,437,567 1.9676 4.93%
1996-04-01 0 3.550 3.600 3.625 3.475 3.675 3,672,000 13,103,000 3.5684 1.911 1.938 1.952 1.871 1.979 6,820,087 1.9212 -3.40%
1996-03-29 0 3.675 3.675 3.700 3.675 3.850 3,641,545 13,550,433 3.7211 1.979 1.979 1.992 1.979 2.073 6,763,522 2.0035 -4.55%
1996-03-28 0 3.850 3.850 - 3.800 3.875 1,616,000 6,172,600 3.8197 2.073 2.073 - 2.046 2.086 3,001,433 2.0566 0.65%
1996-03-27 0 3.825 3.825 3.850 3.825 3.925 268,000 1,031,600 3.8493 2.059 2.059 2.073 2.059 2.113 497,762 2.0725 -2.55%
1996-03-26 0 3.925 3.850 3.925 3.925 4.000 1,130,000 4,474,750 3.9600 2.113 2.073 2.113 2.113 2.154 2,098,774 2.1321 -2.48%
1996-03-25 0 4.025 4.000 4.025 3.975 4.050 3,104,000 12,461,050 4.0145 2.167 2.154 2.167 2.140 2.181 5,765,128 2.1615 0.63%
1996-03-22 0 4.000 4.000 4.025 3.950 4.075 3,129,000 12,561,100 4.0144 2.154 2.154 2.167 2.127 2.194 5,811,561 2.1614 1.27%
1996-03-21 0 3.950 3.950 3.975 3.850 3.950 4,180,000 16,400,918 3.9237 2.127 2.127 2.140 2.073 2.127 7,763,606 2.1125 0.64%
1996-03-20 0 3.925 3.850 3.925 3.825 3.925 4,320,000 16,794,500 3.8876 2.113 2.073 2.113 2.059 2.113 8,023,632 2.0931 2.61%
1996-03-19 0 3.825 3.825 3.850 3.825 3.850 2,070,000 7,935,600 3.8336 2.059 2.059 2.073 2.059 2.073 3,844,657 2.0641 0.00%
1996-03-18 0 3.825 3.825 3.850 3.800 3.850 2,692,000 10,285,450 3.8207 2.059 2.059 2.073 2.046 2.073 4,999,911 2.0571 2.00%
1996-03-15 0 3.750 3.725 3.750 3.650 3.750 1,065,000 3,855,700 3.6204 2.019 2.006 2.019 1.965 2.019 1,978,048 1.9492 4.17%
1996-03-14 0 3.600 3.525 3.600 3.500 3.600 642,000 2,267,600 3.5321 1.938 1.898 1.938 1.884 1.938 1,192,401 1.9017 2.86%
1996-03-13 0 3.500 3.475 3.500 3.475 3.550 3,980,000 13,917,350 3.4968 1.884 1.871 1.884 1.871 1.911 7,392,142 1.8827 -1.41%
1996-03-12 0 3.550 3.550 3.600 3.475 3.575 2,000,390 7,127,487 3.5630 1.911 1.911 1.938 1.871 1.925 3,715,369 1.9184 5.97%
1996-03-11 0 3.350 3.350 3.375 3.300 3.400 5,580,500 19,568,800 3.5066 1.804 1.804 1.817 1.777 1.831 10,364,786 1.8880 -8.84%
1996-03-08 0 3.675 3.675 3.700 3.650 3.800 2,790,000 10,323,350 3.7001 1.979 1.979 1.992 1.965 2.046 5,181,929 1.9922 -3.92%
1996-03-07 0 3.825 3.800 3.850 3.800 3.950 2,008,000 7,752,175 3.8606 2.059 2.046 2.073 2.046 2.127 3,729,503 2.0786 0.00%
1996-03-06 0 3.825 3.825 3.850 3.800 3.925 70,680,000 272,123,040 3.8501 2.059 2.059 2.073 2.046 2.113 131,275,527 2.0729 -4.97%
1996-03-05 0 4.025 4.000 4.025 3.975 4.075 1,333,500 5,341,125 4.0053 2.167 2.154 2.167 2.140 2.194 2,476,739 2.1565 -1.23%
1996-03-04 0 4.075 4.075 4.100 4.075 4.125 6,528,000 26,762,700 4.0997 2.194 2.194 2.207 2.194 2.221 12,124,599 2.2073 -0.61%
1996-03-01 0 4.100 4.075 4.100 4.050 4.100 1,423,000 5,830,375 4.0972 2.207 2.194 2.207 2.181 2.207 2,642,969 2.2060 0.61%
1996-02-29 0 4.075 4.050 4.100 4.075 4.150 1,164,000 4,764,350 4.0931 2.194 2.181 2.207 2.194 2.234 2,161,923 2.2038 -1.21%
1996-02-28 0 4.125 4.125 4.175 4.050 4.175 2,853,500 11,759,450 4.1211 2.221 2.221 2.248 2.181 2.248 5,299,869 2.2188 3.13%
1996-02-27 0 4.000 4.000 4.025 3.975 4.000 1,104,000 4,405,200 3.9902 2.154 2.154 2.167 2.140 2.154 2,050,484 2.1484 -0.62%
1996-02-26 0 4.025 4.000 4.025 4.000 4.025 1,704,000 6,842,634 4.0156 2.167 2.154 2.167 2.154 2.167 3,164,877 2.1621 0.00%
1996-02-23 0 4.025 4.000 4.025 4.000 4.025 2,344,000 9,425,000 4.0209 2.167 2.154 2.167 2.154 2.167 4,353,563 2.1649 0.00%
1996-02-22 0 4.025 4.025 4.050 3.975 4.025 3,035,000 12,205,750 4.0217 2.167 2.167 2.181 2.140 2.167 5,636,973 2.1653 0.63%
1996-02-16 0 4.000 4.000 4.025 3.975 4.000 3,573,250 14,267,413 3.9928 2.154 2.154 2.167 2.140 2.154 6,636,676 2.1498 1.27%
1996-02-15 0 3.950 3.950 3.975 3.950 3.975 1,602,500 6,351,300 3.9634 2.127 2.127 2.140 2.127 2.140 2,976,359 2.1339 0.00%
1996-02-14 0 3.950 3.950 3.975 3.950 3.975 2,121,375 8,397,475 3.9585 2.127 2.127 2.140 2.127 2.140 3,940,077 2.1313 0.00%
1996-02-13 0 3.950 3.950 3.975 3.950 4.000 2,644,000 10,504,300 3.9729 2.127 2.127 2.140 2.127 2.154 4,910,760 2.1390 0.00%
1996-02-12 0 3.950 3.950 3.975 3.950 4.000 1,686,000 6,684,050 3.9644 2.127 2.127 2.140 2.127 2.154 3,131,445 2.1345 -0.63%
1996-02-09 0 3.975 3.975 4.000 3.975 4.025 3,457,258 13,757,543 3.9793 2.140 2.140 2.154 2.140 2.167 6,421,242 2.1425 0.00%
1996-02-08 0 3.975 3.950 3.975 3.900 3.975 5,868,000 23,103,450 3.9372 2.140 2.127 2.140 2.100 2.140 10,898,766 2.1198 1.92%
1996-02-07 0 3.900 3.875 3.900 3.875 3.900 3,432,000 13,362,950 3.8936 2.100 2.086 2.100 2.086 2.100 6,374,329 2.0964 1.30%
1996-02-06 0 3.850 3.850 3.875 3.825 3.875 1,806,000 6,955,050 3.8511 2.073 2.073 2.086 2.059 2.086 3,354,324 2.0735 0.00%
1996-02-05 0 3.850 3.825 3.850 3.800 3.850 1,237,250 4,758,544 3.8461 2.073 2.059 2.073 2.046 2.073 2,297,972 2.0708 1.32%
1996-02-02 0 3.800 3.775 3.800 3.750 3.800 1,968,500 7,425,750 3.7723 2.046 2.032 2.046 2.019 2.046 3,656,139 2.0310 1.33%
1996-02-01 0 3.750 3.725 3.750 3.725 3.750 387,000 1,447,100 3.7393 2.019 2.006 2.019 2.006 2.019 718,784 2.0133 0.00%
1996-01-31 0 3.750 3.725 3.750 3.750 3.850 3,708,000 14,035,600 3.7852 2.019 2.006 2.019 2.019 2.073 6,886,950 2.0380 0.00%
1996-01-30 0 3.750 3.725 3.750 3.725 3.750 2,449,000 9,182,025 3.7493 2.019 2.006 2.019 2.006 2.019 4,548,582 2.0187 0.67%
1996-01-29 0 3.725 3.725 3.750 3.725 3.825 3,192,000 12,039,500 3.7718 2.006 2.006 2.019 2.006 2.059 5,928,572 2.0308 -0.67%
1996-01-26 0 3.750 3.750 3.775 3.725 3.800 1,078,000 4,042,900 3.7504 2.019 2.019 2.032 2.006 2.046 2,002,193 2.0192 0.00%
1996-01-25 0 3.750 3.700 3.750 3.725 3.875 4,470,000 16,959,000 3.7940 2.019 1.992 2.019 2.006 2.086 8,302,230 2.0427 0.67%
1996-01-24 0 3.725 3.700 3.825 3.600 3.725 9,136,000 33,110,975 3.6242 2.006 1.992 2.059 1.938 2.006 16,968,495 1.9513 3.47%
1996-01-23 0 3.600 3.600 3.625 3.600 3.600 623,580 2,244,572 3.5995 1.938 1.938 1.952 1.938 1.938 1,158,189 1.9380 -0.69%
1996-01-22 0 3.625 3.600 3.625 3.575 3.625 2,762,000 9,949,950 3.6024 1.952 1.938 1.952 1.925 1.952 5,129,924 1.9396 0.00%
1996-01-19 0 3.625 3.600 3.650 3.550 3.625 2,269,000 8,048,200 3.5470 1.952 1.938 1.965 1.911 1.952 4,214,264 1.9098 2.11%
1996-01-18 0 3.550 3.525 3.550 3.475 3.550 1,223,000 4,280,150 3.4997 1.911 1.898 1.911 1.871 1.911 2,271,505 1.8843 0.00%
1996-01-17 0 3.550 3.550 3.575 3.550 3.575 1,734,062 6,157,158 3.5507 1.911 1.911 1.925 1.911 1.925 3,220,712 1.9117 0.00%
1996-01-16 0 3.550 3.525 3.550 3.525 3.575 2,868,000 10,183,300 3.5507 1.911 1.898 1.911 1.898 1.925 5,326,800 1.9117 0.00%
1996-01-15 0 3.550 3.550 3.575 3.475 3.575 2,923,608 10,280,217 3.5163 1.911 1.911 1.925 1.871 1.925 5,430,082 1.8932 2.16%
1996-01-12 0 3.475 3.450 3.500 3.475 3.500 2,510,000 8,781,000 3.4984 1.871 1.858 1.884 1.871 1.884 4,661,878 1.8836 0.00%
1996-01-11 0 3.475 3.400 3.500 3.450 3.500 1,152,000 4,015,050 3.4853 1.871 1.831 1.884 1.858 1.884 2,139,635 1.8765 -0.71%
1996-01-10 0 3.500 3.500 3.525 3.475 3.500 716,250 2,502,881 3.4944 1.884 1.884 1.898 1.871 1.884 1,330,307 1.8814 0.72%
1996-01-09 0 3.475 3.475 3.500 3.475 3.525 354,000 1,238,350 3.4982 1.871 1.871 1.884 1.871 1.898 657,492 1.8834 -0.71%
1996-01-08 0 3.500 3.500 3.525 3.475 3.525 1,742,000 6,084,850 3.4930 1.884 1.884 1.898 1.871 1.898 3,235,455 1.8807 0.00%
1996-01-05 0 3.500 3.475 3.500 3.475 3.575 6,950,000 24,389,500 3.5093 1.884 1.871 1.884 1.871 1.925 12,908,389 1.8894 -2.10%
1996-01-04 0 3.575 3.550 3.575 3.475 3.575 7,372,000 25,963,750 3.5219 1.925 1.911 1.925 1.871 1.925 13,692,179 1.8962 5.15%
1996-01-03 0 3.400 3.325 3.400 3.150 3.475 3,244,500 10,833,350 3.3390 1.831 1.790 1.831 1.696 1.871 6,026,082 1.7977 8.80%
1996-01-02 0 3.125 3.100 3.125 3.100 3.125 260,000 806,550 3.1021 1.683 1.669 1.683 1.669 1.683 482,904 1.6702 0.81%
1995-12-29 0 3.100 3.100 3.125 3.100 3.100 670,000 2,077,000 3.1000 1.669 1.669 1.683 1.669 1.669 1,244,406 1.6691 0.00%
1995-12-28 0 3.100 3.100 3.125 3.100 3.100 2,038,000 6,317,800 3.1000 1.669 1.669 1.683 1.669 1.669 3,785,222 1.6691 0.00%
1995-12-27 0 3.100 3.100 3.125 3.100 3.150 643,250 1,997,988 3.1061 1.669 1.669 1.683 1.669 1.696 1,194,722 1.6723 0.00%
1995-12-22 0 3.100 3.100 3.125 3.100 3.125 2,048,000 6,353,150 3.1021 1.669 1.669 1.683 1.669 1.683 3,803,796 1.6702 0.00%
1995-12-21 0 3.100 3.050 3.100 3.050 3.100 1,210,000 3,708,500 3.0649 1.669 1.642 1.669 1.642 1.669 2,247,360 1.6502 1.64%
1995-12-20 0 3.050 3.025 3.050 3.025 3.050 526,000 1,594,250 3.0309 1.642 1.629 1.642 1.629 1.642 976,951 1.6319 0.83%
1995-12-19 0 3.025 3.025 3.050 2.975 3.025 1,051,500 3,166,663 3.0116 1.629 1.629 1.642 1.602 1.629 1,952,974 1.6215 0.00%
1995-12-18 0 3.025 3.025 3.050 3.025 3.050 1,602,000 4,850,750 3.0279 1.629 1.629 1.642 1.629 1.642 2,975,430 1.6303 -0.82%
1995-12-15 0 3.050 3.025 3.050 3.000 3.050 2,542,250 7,752,375 3.0494 1.642 1.629 1.642 1.615 1.642 4,721,777 1.6418 1.67%
1995-12-14 0 3.000 3.000 3.025 3.000 3.025 390,000 1,174,800 3.0123 1.615 1.615 1.629 1.615 1.629 724,356 1.6219 -0.83%
1995-12-13 0 3.025 3.000 3.025 3.000 3.075 441,000 1,345,550 3.0511 1.629 1.615 1.629 1.615 1.656 819,079 1.6428 0.83%
1995-12-12 0 3.000 3.000 3.025 3.000 3.000 246,000 738,000 3.0000 1.615 1.615 1.629 1.615 1.615 456,901 1.6152 -0.83%
1995-12-11 0 3.025 3.000 3.025 3.000 3.050 1,556,000 4,669,000 3.0006 1.629 1.615 1.629 1.615 1.642 2,889,993 1.6156 0.00%
1995-12-08 0 3.025 3.000 3.050 3.000 3.050 3,951,125 11,908,065 3.0138 1.629 1.615 1.642 1.615 1.642 7,338,512 1.6227 -1.63%
1995-12-07 0 3.075 3.050 3.075 3.050 3.075 408,000 1,248,150 3.0592 1.656 1.642 1.656 1.642 1.656 757,787 1.6471 0.00%
1995-12-06 0 3.075 3.050 3.075 3.050 3.075 551,390 1,684,101 3.0543 1.656 1.642 1.656 1.642 1.656 1,024,109 1.6445 -0.81%
1995-12-05 0 3.100 3.100 3.125 3.050 3.100 394,000 1,216,050 3.0864 1.669 1.669 1.683 1.642 1.669 731,785 1.6618 -0.80%
1995-12-04 0 3.125 3.100 3.150 3.100 3.125 2,058,000 6,402,700 3.1111 1.683 1.669 1.696 1.669 1.683 3,822,369 1.6751 0.81%
1995-12-01 0 3.100 3.100 3.125 3.100 3.150 1,908,000 5,934,850 3.1105 1.669 1.669 1.683 1.669 1.696 3,543,771 1.6747 -1.59%
1995-11-30 0 3.150 3.125 3.150 3.100 3.150 4,716,000 14,789,002 3.1359 1.696 1.683 1.696 1.669 1.696 8,759,131 1.6884 2.44%
1995-11-29 0 3.075 3.050 3.100 3.050 3.100 416,000 1,269,150 3.0508 1.656 1.642 1.669 1.642 1.669 772,646 1.6426 0.82%
1995-11-28 0 3.050 3.025 3.100 3.000 3.050 905,000 2,725,030 3.0111 1.642 1.629 1.669 1.615 1.642 1,680,877 1.6212 0.00%
1995-11-27 0 3.050 3.050 3.100 3.050 3.075 296,000 908,350 3.0688 1.642 1.642 1.669 1.642 1.656 549,767 1.6522 -1.61%
1995-11-24 0 3.100 3.075 3.100 3.100 3.125 102,000 316,250 3.1005 1.669 1.656 1.669 1.669 1.683 189,447 1.6693 -3.13%
1995-11-23 0 3.200 3.100 3.275 3.000 3.200 1,320,000 3,980,300 3.0154 1.723 1.669 1.763 1.615 1.723 2,451,665 1.6235 8.47%
1995-11-22 0 2.950 2.925 2.950 2.900 2.975 400,000 1,176,700 2.9418 1.588 1.575 1.588 1.561 1.602 742,929 1.5839 2.61%
1995-11-21 0 2.875 2.875 2.900 2.825 2.900 1,304,000 3,734,100 2.8636 1.548 1.548 1.561 1.521 1.561 2,421,948 1.5418 0.88%
1995-11-20 0 2.850 2.825 2.950 2.725 2.900 552,000 1,538,300 2.7868 1.534 1.521 1.588 1.467 1.561 1,025,242 1.5004 5.56%
1995-11-17 0 2.700 - 2.700 2.650 2.725 1,940,000 5,193,850 2.6772 1.454 - 1.454 1.427 1.467 3,603,205 1.4415 -0.92%
1995-11-16 0 2.725 2.700 2.725 2.700 2.850 1,424,000 3,910,200 2.7459 1.467 1.454 1.467 1.454 1.534 2,644,827 1.4784 -2.68%
1995-11-15 0 2.800 2.800 2.900 2.725 2.825 978,000 2,718,300 2.7794 1.508 1.508 1.561 1.467 1.521 1,816,461 1.4965 0.90%
1995-11-14 0 2.775 2.700 2.775 2.775 2.850 550,000 1,547,500 2.8136 1.494 1.454 1.494 1.494 1.534 1,021,527 1.5149 -3.48%
1995-11-13 0 2.875 2.850 2.900 2.850 3.000 662,000 1,908,650 2.8832 1.548 1.534 1.561 1.534 1.615 1,229,547 1.5523 -0.86%
1995-11-10 0 2.900 2.900 2.925 2.900 2.950 156,000 454,400 2.9128 1.561 1.561 1.575 1.561 1.588 289,742 1.5683 0.00%
1995-11-09 0 2.900 2.875 2.900 2.850 2.900 197,000 565,300 2.8695 1.561 1.548 1.561 1.534 1.561 365,892 1.5450 1.75%
1995-11-08 0 2.850 - 2.850 2.850 2.950 844,000 2,446,550 2.8988 1.534 - 1.534 1.534 1.588 1,567,580 1.5607 -4.20%
1995-11-07 0 2.975 2.975 3.000 2.975 3.025 2,356,000 7,056,750 2.9952 1.602 1.602 1.615 1.602 1.629 4,375,851 1.6127 -1.65%
1995-11-06 0 3.025 3.000 3.050 3.000 3.100 1,945,000 5,944,350 3.0562 1.629 1.615 1.642 1.615 1.669 3,612,491 1.6455 -2.42%
1995-11-03 0 3.100 3.100 3.125 3.100 3.125 649,000 2,012,525 3.1010 1.669 1.669 1.683 1.669 1.683 1,205,402 1.6696 -0.80%
1995-11-02 0 3.125 3.100 3.125 3.075 3.125 1,388,500 4,319,475 3.1109 1.683 1.669 1.683 1.656 1.683 2,578,892 1.6749 0.81%
1995-10-31 0 3.100 3.100 3.125 3.025 3.100 1,072,000 3,292,250 3.0711 1.669 1.669 1.683 1.629 1.669 1,991,049 1.6535 0.00%
1995-10-30 0 3.100 3.050 3.125 3.050 3.125 664,000 2,058,950 3.1008 1.669 1.642 1.683 1.642 1.683 1,233,262 1.6695 0.00%
1995-10-27 0 3.100 3.100 3.125 3.100 3.175 398,000 1,239,900 3.1153 1.669 1.669 1.683 1.669 1.709 739,214 1.6773 -3.13%
1995-10-26 0 3.200 3.125 3.200 - - 38,000 123,500 3.2500 1.723 1.683 1.723 - - 70,578 1.7498 0.00%
1995-10-25 0 3.200 3.200 3.275 3.125 3.275 206,000 654,250 3.1760 1.723 1.723 1.763 1.683 1.763 382,608 1.7100 -3.76%
1995-10-24 0 3.325 3.250 3.325 3.275 3.325 990,000 3,264,750 3.2977 1.790 1.750 1.790 1.763 1.790 1,838,749 1.7755 -0.75%
1995-10-23 0 3.350 3.325 3.350 3.300 3.350 2,068,500 6,881,238 3.3267 1.804 1.790 1.804 1.777 1.804 3,841,871 1.7911 0.75%
1995-10-20 0 3.325 3.300 3.350 3.300 3.325 4,800,000 15,832,500 3.2984 1.790 1.777 1.804 1.777 1.790 8,915,146 1.7759 1.53%
1995-10-19 0 3.275 3.275 3.300 3.225 3.275 146,000 474,250 3.2483 1.763 1.763 1.777 1.736 1.763 271,169 1.7489 0.77%
1995-10-18 0 3.250 3.250 3.300 3.200 3.275 3,130,000 10,219,850 3.2651 1.750 1.750 1.777 1.723 1.763 5,813,418 1.7580 -0.61%
1995-10-17 0 3.300 3.275 3.300 3.300 3.400 1,532,000 5,101,750 3.3301 1.761 1.747 1.761 1.761 1.814 2,871,522 1.7767 -2.22%
1995-10-16 0 3.375 3.350 3.375 3.325 3.375 3,220,000 10,744,700 3.3369 1.801 1.787 1.801 1.774 1.801 6,035,445 1.7803 2.27%
1995-10-13 0 3.300 3.250 3.325 3.225 3.300 819,000 2,692,975 3.2881 1.761 1.734 1.774 1.721 1.761 1,535,102 1.7543 2.33%
1995-10-12 0 3.225 3.225 3.250 3.200 3.300 1,278,000 4,128,750 3.2306 1.721 1.721 1.734 1.707 1.761 2,395,434 1.7236 -2.27%
1995-10-11 0 3.300 3.275 3.300 3.275 3.300 2,536,000 8,331,550 3.2853 1.761 1.747 1.761 1.747 1.761 4,753,381 1.7528 0.00%
1995-10-10 0 3.300 3.300 3.325 3.250 3.325 960,000 3,176,550 3.3089 1.761 1.761 1.774 1.734 1.774 1,799,387 1.7654 1.54%
1995-10-09 0 3.250 3.250 3.300 3.250 3.275 1,710,000 5,592,850 3.2707 1.734 1.734 1.761 1.734 1.747 3,205,159 1.7450 0.00%
1995-10-06 0 3.250 3.250 3.300 3.200 3.250 1,443,650 4,661,815 3.2292 1.734 1.734 1.761 1.707 1.734 2,705,922 1.7228 1.56%
1995-10-05 0 3.200 3.150 3.200 3.175 3.200 1,694,000 5,381,300 3.1767 1.707 1.681 1.707 1.694 1.707 3,175,169 1.6948 1.59%
1995-10-04 0 3.150 3.150 3.175 3.125 3.175 1,307,000 4,108,075 3.1431 1.681 1.681 1.694 1.667 1.694 2,449,791 1.6769 2.44%
1995-10-03 0 3.075 3.075 3.100 3.075 3.100 1,114,000 3,450,650 3.0975 1.641 1.641 1.654 1.641 1.654 2,088,039 1.6526 -0.81%
1995-10-02 0 3.100 3.075 3.100 3.075 3.175 2,652,296 8,259,681 3.1142 1.654 1.641 1.654 1.641 1.694 4,971,362 1.6615 -1.59%
1995-09-29 0 3.150 3.125 3.150 3.100 3.150 2,000,000 6,328,350 3.1642 1.681 1.667 1.681 1.654 1.681 3,748,724 1.6881 -2.33%
1995-09-28 0 3.225 3.200 3.225 3.200 3.250 1,001,250 3,239,100 3.2351 1.721 1.707 1.721 1.707 1.734 1,876,705 1.7260 -1.53%
1995-09-27 0 3.275 3.200 3.275 3.275 3.325 2,277,500 7,517,413 3.3007 1.747 1.707 1.747 1.747 1.774 4,268,859 1.7610 -1.50%
1995-09-26 0 3.325 3.300 3.325 3.275 3.325 2,292,000 7,602,650 3.3170 1.774 1.761 1.774 1.747 1.774 4,296,037 1.7697 1.53%
1995-09-25 0 3.275 3.250 3.275 3.250 3.275 2,320,000 7,595,000 3.2737 1.747 1.734 1.747 1.734 1.747 4,348,519 1.7466 0.77%
1995-09-22 0 3.250 3.250 3.275 3.250 3.300 7,392,000 24,187,486 3.2721 1.734 1.734 1.747 1.734 1.761 13,855,282 1.7457 0.00%
1995-09-21 0 3.250 3.250 3.275 3.200 3.275 3,064,000 9,993,150 3.2615 1.734 1.734 1.747 1.707 1.747 5,743,044 1.7400 0.00%
1995-09-20 0 3.250 3.250 3.275 3.250 3.275 1,851,000 6,029,400 3.2574 1.734 1.734 1.747 1.734 1.747 3,469,444 1.7379 -0.76%
1995-09-19 0 3.275 3.275 3.300 3.275 3.325 1,401,945 4,623,128 3.2977 1.747 1.747 1.761 1.747 1.774 2,627,752 1.7593 -3.68%
1995-09-18 0 3.400 3.350 3.400 3.175 3.400 3,948,000 12,977,500 3.2871 1.814 1.787 1.814 1.694 1.814 7,399,980 1.7537 7.94%
1995-09-15 0 3.150 3.150 3.175 3.150 3.175 1,870,000 5,892,900 3.1513 1.681 1.681 1.694 1.681 1.694 3,505,056 1.6813 0.00%
1995-09-14 0 3.150 3.100 3.150 3.125 3.150 4,314,000 13,588,600 3.1499 1.681 1.654 1.681 1.667 1.681 8,085,997 1.6805 0.00%
1995-09-13 0 3.150 3.150 3.175 3.150 3.200 2,645,000 8,396,400 3.1744 1.681 1.681 1.694 1.681 1.707 4,957,687 1.6936 0.00%
1995-09-12 0 3.150 3.125 3.150 3.125 3.150 8,492,000 26,747,200 3.1497 1.681 1.667 1.681 1.667 1.681 15,917,080 1.6804 1.61%
1995-09-11 0 3.100 3.075 3.100 3.075 3.100 3,910,000 12,093,850 3.0931 1.654 1.641 1.654 1.641 1.654 7,328,754 1.6502 0.81%
1995-09-08 0 3.075 3.025 3.100 3.050 3.100 666,000 2,050,750 3.0792 1.641 1.614 1.654 1.627 1.654 1,248,325 1.6428 0.00%
1995-09-07 0 3.075 3.050 3.100 3.025 3.075 5,260,000 16,149,750 3.0703 1.641 1.627 1.654 1.614 1.641 9,859,143 1.6380 2.50%
1995-09-06 0 3.000 3.000 3.050 3.000 3.075 1,076,000 3,278,750 3.0472 1.601 1.601 1.627 1.601 1.641 2,016,813 1.6257 -2.44%
1995-09-05 0 3.075 3.075 3.100 3.075 3.150 4,554,000 14,153,550 3.1079 1.641 1.641 1.654 1.641 1.681 8,535,843 1.6581 -1.60%
1995-09-04 0 3.125 3.100 3.125 3.075 3.125 2,467,000 7,622,600 3.0898 1.667 1.654 1.667 1.641 1.667 4,624,050 1.6485 1.63%
1995-09-01 0 3.075 3.050 3.075 3.025 3.075 3,796,000 11,614,500 3.0597 1.641 1.627 1.641 1.614 1.641 7,115,077 1.6324 0.82%
1995-08-31 0 3.050 3.025 3.050 3.025 3.050 212,000 641,350 3.0252 1.627 1.614 1.627 1.614 1.627 397,365 1.6140 0.83%
1995-08-30 0 3.025 3.000 3.050 3.025 3.050 550,000 1,669,750 3.0359 1.614 1.601 1.627 1.614 1.627 1,030,899 1.6197 -1.63%
1995-08-29 0 3.075 3.050 3.075 3.000 3.075 1,428,000 4,361,900 3.0546 1.641 1.627 1.641 1.601 1.641 2,676,589 1.6296 2.50%
1995-08-25 0 3.000 3.000 3.050 3.000 3.000 24,000 72,000 3.0000 1.601 1.601 1.627 1.601 1.601 44,985 1.6005 0.00%
1995-08-24 0 3.000 3.000 3.050 3.000 3.050 1,594,000 4,801,750 3.0124 1.601 1.601 1.627 1.601 1.627 2,987,733 1.6072 -1.64%
1995-08-23 0 3.050 3.050 3.075 3.000 3.050 800,000 2,423,250 3.0291 1.627 1.627 1.641 1.601 1.627 1,499,489 1.6161 1.67%
1995-08-22 0 3.000 3.000 3.025 2.975 3.025 771,000 2,309,600 2.9956 1.601 1.601 1.614 1.587 1.614 1,445,133 1.5982 -0.83%
1995-08-21 0 3.025 3.000 3.025 2.975 3.025 702,000 2,107,250 3.0018 1.614 1.601 1.614 1.587 1.614 1,315,802 1.6015 0.83%
1995-08-18 0 3.000 2.975 3.000 2.975 3.000 510,000 1,523,800 2.9878 1.601 1.587 1.601 1.587 1.601 955,924 1.5941 0.84%
1995-08-17 0 2.975 2.975 3.000 2.850 3.000 1,146,000 3,338,900 2.9135 1.587 1.587 1.601 1.521 1.601 2,148,019 1.5544 4.39%
1995-08-16 0 2.850 2.825 2.850 2.850 2.875 1,526,000 4,357,350 2.8554 1.521 1.507 1.521 1.521 1.534 2,860,276 1.5234 -1.72%
1995-08-15 0 2.900 2.875 2.900 2.875 2.900 206,000 596,950 2.8978 1.547 1.534 1.547 1.534 1.547 386,119 1.5460 0.00%
1995-08-14 0 2.900 2.875 2.950 2.900 2.900 714,000 2,070,600 2.9000 1.547 1.534 1.574 1.547 1.547 1,338,294 1.5472 -1.69%
1995-08-11 0 2.950 2.925 2.950 2.925 2.975 502,000 1,472,200 2.9327 1.574 1.561 1.574 1.561 1.587 940,930 1.5646 -0.84%
1995-08-10 0 2.975 2.975 3.000 2.975 3.000 970,000 2,908,150 2.9981 1.587 1.587 1.601 1.587 1.601 1,818,131 1.5995 -0.83%
1995-08-09 0 3.000 3.000 3.025 3.000 3.025 1,518,000 4,580,000 3.0171 1.601 1.601 1.614 1.601 1.614 2,845,281 1.6097 -0.83%
1995-08-08 0 3.025 3.025 3.050 3.025 3.050 480,000 1,462,500 3.0469 1.614 1.614 1.627 1.614 1.627 899,694 1.6256 0.00%
1995-08-07 0 3.025 3.025 3.050 3.000 3.025 1,364,000 4,099,750 3.0057 1.614 1.614 1.627 1.601 1.614 2,556,629 1.6036 0.00%
1995-08-04 0 3.025 3.000 3.025 2.975 3.025 2,192,000 6,565,650 2.9953 1.614 1.601 1.614 1.587 1.614 4,108,601 1.5980 0.83%
1995-08-03 0 3.000 3.000 3.025 2.975 3.050 3,021,219 9,111,735 3.0159 1.601 1.601 1.614 1.587 1.627 5,662,857 1.6090 1.69%
1995-08-02 0 2.950 2.950 2.975 2.950 2.975 1,904,000 5,632,600 2.9583 1.574 1.574 1.587 1.574 1.587 3,568,785 1.5783 -0.84%
1995-08-01 0 2.975 2.950 2.975 2.975 3.000 320,000 955,500 2.9859 1.587 1.574 1.587 1.587 1.601 599,796 1.5930 -0.83%
1995-07-31 0 3.000 3.000 3.025 3.000 3.025 100,250 303,113 3.0236 1.601 1.601 1.614 1.601 1.614 187,905 1.6131 -1.64%
1995-07-28 0 3.050 3.025 3.050 3.050 3.100 564,000 1,725,800 3.0599 1.627 1.614 1.627 1.627 1.654 1,057,140 1.6325 -0.81%
1995-07-27 0 3.075 3.050 3.100 3.050 3.075 9,787,750 30,088,838 3.0741 1.641 1.627 1.654 1.627 1.641 18,345,784 1.6401 0.82%
1995-07-26 0 3.050 3.000 3.075 3.000 3.050 2,316,000 7,030,950 3.0358 1.627 1.601 1.641 1.601 1.627 4,341,022 1.6197 1.67%
1995-07-25 0 3.000 2.975 3.000 2.975 3.025 4,028,000 12,077,950 2.9985 1.601 1.587 1.601 1.587 1.614 7,549,929 1.5997 0.00%
1995-07-24 0 3.000 2.975 3.025 2.925 3.000 1,802,000 5,403,650 2.9987 1.601 1.587 1.614 1.561 1.601 3,377,600 1.5998 0.84%
1995-07-21 0 2.975 2.925 2.975 2.950 2.975 254,000 750,800 2.9559 1.587 1.561 1.587 1.574 1.587 476,088 1.5770 0.00%
1995-07-20 0 2.975 2.950 2.975 2.925 3.025 846,000 2,518,600 2.9771 1.587 1.574 1.587 1.561 1.614 1,585,710 1.5883 -2.46%
1995-07-19 0 3.050 3.050 3.075 3.050 3.075 942,000 2,875,600 3.0527 1.627 1.627 1.641 1.627 1.641 1,765,649 1.6286 -0.81%
1995-07-18 0 3.075 3.050 3.075 3.025 3.075 1,710,000 5,228,000 3.0573 1.641 1.627 1.641 1.614 1.641 3,205,159 1.6311 1.65%
1995-07-17 0 3.025 3.025 3.050 2.975 3.050 1,224,140 3,682,703 3.0084 1.614 1.614 1.627 1.587 1.627 2,294,481 1.6050 -0.82%
1995-07-14 0 3.050 3.025 3.075 2.975 3.050 4,962,000 15,000,500 3.0231 1.627 1.614 1.641 1.587 1.627 9,300,583 1.6129 1.67%
1995-07-13 0 3.000 3.000 3.025 2.875 3.025 10,982,000 32,464,900 2.9562 1.601 1.601 1.614 1.534 1.614 20,584,241 1.5772 6.19%
1995-07-12 0 2.825 2.825 2.850 2.675 2.850 9,682,910 26,405,113 2.7270 1.507 1.507 1.521 1.427 1.521 18,149,276 1.4549 5.61%
1995-07-11 0 2.675 2.650 2.675 2.650 2.700 6,904,500 18,474,300 2.6757 1.427 1.414 1.427 1.414 1.440 12,941,531 1.4275 0.00%
1995-07-10 0 2.675 2.600 2.700 2.650 2.675 1,822,000 4,865,600 2.6705 1.427 1.387 1.440 1.414 1.427 3,415,087 1.4247 0.94%
1995-07-07 0 2.650 2.650 2.675 2.650 2.700 4,770,000 12,806,500 2.6848 1.414 1.414 1.427 1.414 1.440 8,940,706 1.4324 0.00%
1995-07-06 0 2.650 2.650 2.675 2.650 2.700 7,848,000 20,963,350 2.6712 1.414 1.414 1.427 1.414 1.440 14,709,991 1.4251 -0.93%
1995-07-05 0 2.675 2.650 2.675 2.650 2.725 1,618,000 4,348,650 2.6877 1.427 1.414 1.427 1.414 1.454 3,032,717 1.4339 0.00%
1995-07-04 0 2.675 2.650 2.675 2.650 2.700 368,000 984,050 2.6740 1.427 1.414 1.427 1.414 1.440 689,765 1.4266 0.94%
1995-07-03 0 2.650 2.600 2.650 2.650 2.650 110,000 291,500 2.6500 1.414 1.387 1.414 1.414 1.414 206,180 1.4138 -2.75%
1995-06-30 0 2.725 2.675 2.725 2.725 2.725 826,000 2,250,850 2.7250 1.454 1.427 1.454 1.454 1.454 1,548,223 1.4538 0.00%
1995-06-29 0 2.725 2.725 2.750 2.725 2.750 726,000 1,984,600 2.7336 1.454 1.454 1.467 1.454 1.467 1,360,787 1.4584 -0.91%
1995-06-28 0 2.750 2.750 2.775 2.750 2.750 488,500 1,343,300 2.7498 1.467 1.467 1.481 1.467 1.467 915,626 1.4671 0.00%
1995-06-27 0 2.750 2.725 2.775 2.725 2.775 7,786,000 21,320,400 2.7383 1.467 1.454 1.481 1.454 1.481 14,593,781 1.4609 -0.90%
1995-06-26 0 2.775 2.775 2.800 2.750 2.775 2,025,000 5,588,600 2.7598 1.481 1.481 1.494 1.467 1.481 3,795,583 1.4724 0.91%
1995-06-23 0 2.750 2.725 2.750 2.725 2.750 5,000,000 13,716,000 2.7432 1.467 1.454 1.467 1.454 1.467 9,371,809 1.4635 1.85%
1995-06-22 0 2.700 2.675 2.700 2.600 2.700 2,096,202 5,654,450 2.6975 1.440 1.427 1.440 1.387 1.440 3,929,041 1.4391 3.85%
1995-06-21 0 2.600 2.600 2.650 2.600 2.600 234,000 608,400 2.6000 1.387 1.387 1.414 1.387 1.387 438,601 1.3871 -0.95%
1995-06-20 0 2.625 2.600 2.625 2.600 2.650 346,000 904,950 2.6155 1.400 1.387 1.400 1.387 1.414 648,529 1.3954 -1.13%
1995-06-16 0 2.725 2.725 2.750 2.725 2.750 377,000 1,030,675 2.7339 1.416 1.416 1.429 1.416 1.429 725,265 1.4211 0.00%
1995-06-15 0 2.725 2.700 2.725 2.725 2.750 2,226,000 6,068,350 2.7261 1.416 1.403 1.416 1.416 1.429 4,282,334 1.4171 -0.91%
1995-06-14 0 2.750 2.750 2.775 2.725 2.750 906,000 2,479,600 2.7369 1.429 1.429 1.442 1.416 1.429 1,742,945 1.4226 0.92%
1995-06-13 0 2.725 2.700 2.725 2.725 2.725 242,000 659,450 2.7250 1.416 1.403 1.416 1.416 1.416 465,555 1.4165 0.00%
1995-06-12 0 2.725 2.725 2.750 2.725 2.750 360,000 981,500 2.7264 1.416 1.416 1.429 1.416 1.429 692,561 1.4172 -0.91%
1995-06-09 0 2.750 2.725 2.750 2.750 2.750 380,000 1,045,000 2.7500 1.429 1.416 1.429 1.429 1.429 731,036 1.4295 0.92%
1995-06-08 0 2.725 2.700 2.750 2.675 2.725 1,870,000 5,051,750 2.7015 1.416 1.403 1.429 1.390 1.416 3,597,469 1.4043 -0.91%
1995-06-07 0 2.750 2.750 2.775 2.750 2.775 1,240,000 3,410,500 2.7504 1.429 1.429 1.442 1.429 1.442 2,385,487 1.4297 -1.79%
1995-06-06 0 2.800 2.775 2.800 2.800 2.825 3,626,000 10,191,900 2.8108 1.455 1.442 1.455 1.455 1.468 6,975,626 1.4611 -0.88%
1995-06-05 0 2.825 2.800 2.825 2.800 2.850 8,690,000 24,572,600 2.8277 1.468 1.455 1.468 1.455 1.481 16,717,648 1.4699 0.00%
1995-06-01 0 2.825 2.775 2.825 2.750 2.825 2,700,000 7,522,400 2.7861 1.468 1.442 1.468 1.429 1.468 5,194,206 1.4482 2.73%
1995-05-31 0 2.750 2.700 2.750 2.725 2.750 940,000 2,570,950 2.7351 1.429 1.403 1.429 1.416 1.429 1,808,353 1.4217 0.00%
1995-05-30 0 2.750 2.725 2.750 2.700 2.750 550,000 1,499,600 2.7265 1.429 1.416 1.429 1.403 1.429 1,058,079 1.4173 1.85%
1995-05-29 0 2.700 2.700 2.750 2.700 2.750 216,000 589,400 2.7287 1.403 1.403 1.429 1.403 1.429 415,536 1.4184 -1.82%
1995-05-26 0 2.750 2.750 2.775 2.675 2.775 1,962,000 5,393,450 2.7490 1.429 1.429 1.442 1.390 1.442 3,774,456 1.4289 0.92%
1995-05-25 0 2.725 2.750 2.775 2.625 2.750 5,149,000 13,853,625 2.6905 1.416 1.429 1.442 1.365 1.429 9,905,543 1.3986 4.81%
1995-05-24 0 2.600 2.600 2.625 2.575 2.625 2,550,000 6,630,300 2.6001 1.352 1.352 1.365 1.339 1.365 4,905,639 1.3516 0.00%
1995-05-23 0 2.600 2.600 2.625 2.525 2.600 984,000 2,526,750 2.5678 1.352 1.352 1.365 1.313 1.352 1,892,999 1.3348 5.05%
1995-05-22 0 2.475 2.450 2.500 2.425 2.475 300,000 738,300 2.4610 1.287 1.274 1.300 1.261 1.287 577,134 1.2793 1.02%
1995-05-19 0 2.450 2.450 2.475 2.450 2.500 2,110,000 5,179,230 2.4546 1.274 1.274 1.287 1.274 1.300 4,059,176 1.2759 -2.00%
1995-05-18 0 2.500 2.525 2.550 2.500 2.550 3,470,000 8,721,400 2.5134 1.300 1.313 1.326 1.300 1.326 6,675,516 1.3065 -1.96%
1995-05-17 0 2.550 2.550 2.600 2.525 2.550 5,257,000 13,398,750 2.5487 1.326 1.326 1.352 1.313 1.326 10,113,311 1.3249 0.00%
1995-05-16 0 2.550 2.550 2.575 2.525 2.575 2,558,000 6,530,350 2.5529 1.326 1.326 1.339 1.313 1.339 4,921,029 1.3270 0.99%
1995-05-15 0 2.525 2.500 2.525 2.500 2.550 1,857,000 4,659,100 2.5089 1.313 1.300 1.313 1.300 1.326 3,572,459 1.3042 -0.98%
1995-05-12 0 2.550 2.550 2.575 2.550 2.600 3,874,000 9,977,500 2.5755 1.326 1.326 1.339 1.326 1.352 7,452,724 1.3388 -2.86%
1995-05-11 0 2.625 2.600 2.625 2.575 2.625 1,059,945 2,755,417 2.5996 1.365 1.352 1.365 1.339 1.365 2,039,101 1.3513 0.96%
1995-05-10 0 2.600 2.600 2.625 2.575 2.600 809,000 2,095,025 2.5896 1.352 1.352 1.365 1.339 1.352 1,556,338 1.3461 0.00%
1995-05-09 0 2.600 2.600 2.625 2.500 2.625 11,756,000 30,510,050 2.5953 1.352 1.352 1.365 1.300 1.365 22,615,957 1.3490 5.05%
1995-05-08 0 2.475 2.475 2.500 2.475 2.575 1,370,000 3,499,500 2.5544 1.287 1.287 1.300 1.287 1.339 2,635,579 1.3278 -3.88%
1995-05-05 0 2.575 2.575 2.625 2.575 2.625 7,750,000 20,112,600 2.5952 1.339 1.339 1.365 1.339 1.365 14,909,295 1.3490 0.98%
1995-05-04 0 2.550 2.550 2.575 2.500 2.575 18,070,628 45,979,772 2.5444 1.326 1.326 1.339 1.300 1.339 34,763,912 1.3226 4.08%
1995-05-03 0 2.450 2.450 2.475 2.450 2.500 1,404,000 3,448,600 2.4563 1.274 1.274 1.287 1.274 1.300 2,700,987 1.2768 0.00%
1995-05-02 0 2.450 2.450 2.475 2.425 2.450 3,346,000 8,182,450 2.4454 1.274 1.274 1.287 1.261 1.274 6,436,968 1.2712 1.03%
1995-05-01 0 2.425 2.400 2.425 2.400 2.450 3,477,000 8,451,716 2.4307 1.261 1.248 1.261 1.248 1.274 6,688,983 1.2635 -2.02%
1995-04-28 0 2.475 2.400 2.475 2.400 2.475 2,251,050 5,516,674 2.4507 1.287 1.248 1.287 1.248 1.287 4,330,525 1.2739 0.00%
1995-04-27 0 2.475 2.475 2.500 2.450 2.500 7,719,000 19,178,375 2.4846 1.287 1.287 1.300 1.274 1.300 14,849,658 1.2915 0.00%
1995-04-26 0 2.475 2.450 2.475 2.450 2.500 4,364,000 10,714,000 2.4551 1.287 1.274 1.287 1.274 1.300 8,395,376 1.2762 -1.00%
1995-04-25 0 2.500 2.500 2.600 2.500 2.625 5,398,000 13,901,650 2.5753 1.300 1.300 1.352 1.300 1.365 10,384,564 1.3387 0.00%
1995-04-24 0 2.500 2.500 2.525 2.500 2.500 2,112,000 5,280,000 2.5000 1.300 1.300 1.313 1.300 1.300 4,063,023 1.2995 0.00%
1995-04-21 0 2.500 2.475 2.500 2.450 2.500 1,368,000 3,363,950 2.4590 1.300 1.287 1.300 1.274 1.300 2,631,731 1.2782 2.04%
1995-04-20 0 2.450 2.450 2.475 2.400 2.450 2,982,000 7,263,150 2.4357 1.274 1.274 1.287 1.248 1.274 5,736,712 1.2661 3.16%
1995-04-19 0 2.375 2.375 2.400 2.375 2.400 2,106,000 5,001,850 2.3750 1.235 1.235 1.248 1.235 1.248 4,051,481 1.2346 -3.06%
1995-04-18 0 2.450 2.400 2.450 2.400 2.500 1,539,000 3,768,800 2.4489 1.274 1.248 1.274 1.248 1.300 2,960,697 1.2729 -2.97%
1995-04-13 0 2.525 2.500 2.550 2.475 2.575 5,426,000 13,823,200 2.5476 1.313 1.300 1.326 1.287 1.339 10,438,430 1.3243 0.00%
1995-04-12 0 2.525 2.525 2.600 2.450 2.625 7,016,000 17,852,900 2.5446 1.313 1.313 1.352 1.274 1.365 13,497,240 1.3227 3.06%
1995-04-11 0 2.450 2.450 2.475 2.400 2.500 1,889,000 4,605,450 2.4380 1.274 1.274 1.287 1.248 1.300 3,634,020 1.2673 1.03%
1995-04-10 0 2.425 2.425 2.450 2.375 2.425 4,028,709 9,658,515 2.3974 1.261 1.261 1.274 1.235 1.261 7,750,350 1.2462 2.11%
1995-04-07 0 2.375 2.375 2.400 2.325 2.400 2,704,500 6,413,163 2.3713 1.235 1.235 1.248 1.209 1.248 5,202,863 1.2326 2.15%
1995-04-06 0 2.325 2.300 2.350 2.300 2.325 5,597,500 12,925,075 2.3091 1.209 1.196 1.222 1.196 1.209 10,768,358 1.2003 1.09%
1995-04-04 0 2.300 2.275 2.325 2.275 2.300 1,810,000 4,162,000 2.2994 1.196 1.183 1.209 1.183 1.196 3,482,042 1.1953 0.00%
1995-04-03 0 2.300 2.300 2.325 2.250 2.325 3,573,000 8,177,350 2.2887 1.196 1.196 1.209 1.170 1.209 6,873,666 1.1897 0.00%
1995-03-31 0 2.300 2.300 2.325 2.300 2.350 7,920,000 18,363,850 2.3187 1.196 1.196 1.209 1.196 1.222 15,236,337 1.2053 -4.17%
1995-03-30 0 2.400 2.375 2.400 2.375 2.425 2,259,500 5,421,925 2.3996 1.248 1.235 1.248 1.235 1.261 4,346,781 1.2473 1.05%
1995-03-29 0 2.375 2.375 2.400 2.325 2.400 5,856,000 13,849,800 2.3651 1.235 1.235 1.248 1.209 1.248 11,265,655 1.2294 2.15%
1995-03-28 0 2.325 2.325 2.350 2.250 2.350 5,486,000 12,720,950 2.3188 1.209 1.209 1.222 1.170 1.222 10,553,857 1.2053 2.20%
1995-03-27 0 2.275 2.225 2.250 2.200 2.300 4,374,675 9,938,018 2.2717 1.183 1.157 1.170 1.144 1.196 8,415,912 1.1809 5.81%
1995-03-24 0 2.150 2.150 2.175 2.075 2.150 7,068,075 14,991,500 2.1210 1.118 1.118 1.131 1.079 1.118 13,597,421 1.1025 2.38%
1995-03-23 0 2.100 2.075 2.100 2.075 2.125 2,506,000 5,255,200 2.0970 1.092 1.079 1.092 1.079 1.105 4,820,993 1.0901 2.44%
1995-03-22 0 2.050 2.050 2.100 2.050 2.100 4,606,000 9,546,150 2.0725 1.066 1.066 1.092 1.066 1.092 8,860,930 1.0773 -1.20%
1995-03-21 0 2.075 2.050 2.075 2.050 2.150 11,999,000 24,976,250 2.0815 1.079 1.066 1.079 1.066 1.118 23,083,436 1.0820 -3.49%
1995-03-20 0 2.150 2.125 2.150 2.000 2.150 3,192,000 6,697,750 2.0983 1.118 1.105 1.118 1.040 1.118 6,140,706 1.0907 7.50%
1995-03-17 0 2.000 2.000 2.025 1.980 2.050 3,356,000 6,724,000 2.0036 1.040 1.040 1.053 1.029 1.066 6,456,206 1.0415 2.04%
1995-03-16 0 1.960 1.960 1.970 1.920 1.980 12,456,000 24,081,920 1.9334 1.019 1.019 1.024 0.998 1.029 23,962,603 1.0050 2.62%
1995-03-15 0 1.910 1.900 1.910 1.890 1.910 14,668,000 27,896,720 1.9019 0.993 0.988 0.993 0.982 0.993 28,218,004 0.9886 1.06%
1995-03-14 0 1.890 1.870 1.900 1.850 1.900 4,023,000 7,585,380 1.8855 0.982 0.972 0.988 0.962 0.988 7,739,367 0.9801 1.07%
1995-03-13 0 1.870 1.870 1.880 1.870 1.890 2,120,000 3,984,720 1.8796 0.972 0.972 0.977 0.972 0.982 4,078,414 0.9770 -0.53%
1995-03-10 0 1.880 1.860 1.880 1.840 1.880 178,000 331,360 1.8616 0.977 0.967 0.977 0.956 0.977 342,433 0.9677 -0.53%
1995-03-09 0 1.890 1.880 1.890 1.860 1.900 108,000 203,260 1.8820 0.982 0.977 0.982 0.967 0.988 207,768 0.9783 -0.53%
1995-03-08 0 1.900 1.880 1.900 1.860 1.900 1,334,000 2,518,040 1.8876 0.988 0.977 0.988 0.967 0.988 2,566,322 0.9812 1.06%
1995-03-07 0 1.880 1.880 1.890 1.880 1.890 2,546,000 4,787,480 1.8804 0.977 0.977 0.982 0.977 0.982 4,897,944 0.9774 0.53%
1995-03-06 0 1.870 1.870 1.890 1.870 1.900 1,530,000 2,877,000 1.8804 0.972 0.972 0.982 0.972 0.988 2,943,383 0.9774 -1.58%
1995-03-03 0 1.900 1.900 1.910 1.900 1.900 228,000 433,200 1.9000 0.988 0.988 0.993 0.988 0.988 438,622 0.9876 -0.52%
1995-03-02 0 1.910 1.900 1.920 1.900 1.910 140,000 266,800 1.9057 0.993 0.988 0.998 0.988 0.993 269,329 0.9906 0.53%
1995-03-01 0 1.900 1.900 1.910 1.900 1.910 760,000 1,444,140 1.9002 0.988 0.988 0.993 0.988 0.993 1,462,073 0.9877 -0.52%
1995-02-28 0 1.910 1.910 1.920 1.900 1.920 696,000 1,328,300 1.9085 0.993 0.993 0.998 0.988 0.998 1,338,951 0.9920 0.53%
1995-02-27 0 1.900 1.900 1.910 1.880 1.910 1,471,000 2,783,140 1.8920 0.988 0.988 0.993 0.977 0.993 2,829,880 0.9835 -1.04%
1995-02-24 0 1.920 1.910 1.920 1.900 1.920 1,102,000 2,106,820 1.9118 0.998 0.993 0.998 0.988 0.998 2,120,006 0.9938 3.23%
1995-02-23 0 1.860 1.860 1.900 1.850 1.880 4,680,000 8,704,260 1.8599 0.967 0.967 0.988 0.962 0.977 9,003,290 0.9668 -1.06%
1995-02-22 0 1.880 1.880 1.910 1.870 1.920 2,414,000 4,539,740 1.8806 0.977 0.977 0.993 0.972 0.998 4,644,005 0.9775 0.00%
1995-02-21 0 1.880 1.860 1.880 1.850 1.880 3,722,000 6,928,020 1.8614 0.977 0.967 0.977 0.962 0.977 7,160,309 0.9676 0.53%
1995-02-20 0 1.870 1.850 1.880 1.860 1.870 30,000 56,000 1.8667 0.972 0.962 0.977 0.967 0.972 57,713 0.9703 -1.58%
1995-02-17 0 1.900 1.880 1.890 1.860 1.920 1,278,000 2,424,060 1.8968 0.988 0.977 0.982 0.967 0.998 2,458,591 0.9860 -1.04%
1995-02-16 0 1.920 1.910 1.920 1.900 1.960 11,080,000 21,507,680 1.9411 0.998 0.993 0.998 0.988 1.019 21,315,482 1.0090 0.00%
1995-02-15 0 1.920 1.950 - 1.880 1.950 6,234,000 11,950,400 1.9170 0.998 1.014 - 0.977 1.014 11,992,844 0.9965 1.05%
1995-02-14 0 1.900 1.900 1.910 1.840 1.950 8,691,000 16,387,260 1.8855 0.988 0.988 0.993 0.956 1.014 16,719,572 0.9801 1.06%
1995-02-13 0 1.880 1.860 1.900 1.820 1.880 542,000 1,002,700 1.8500 0.977 0.967 0.988 0.946 0.977 1,042,689 0.9616 3.30%
1995-02-10 0 1.820 1.820 1.830 1.770 1.820 1,146,650 2,051,358 1.7890 0.946 0.946 0.951 0.920 0.946 2,205,902 0.9299 2.82%
1995-02-09 0 1.770 1.760 1.770 1.740 1.780 2,008,000 3,522,080 1.7540 0.920 0.915 0.920 0.904 0.925 3,862,950 0.9118 1.72%
1995-02-08 0 1.740 1.760 1.770 1.740 1.770 1,232,000 2,154,280 1.7486 0.904 0.915 0.920 0.904 0.920 2,370,097 0.9089 -0.57%
1995-02-07 0 1.750 1.750 1.760 1.690 1.750 10,658,000 18,251,280 1.7124 0.910 0.910 0.915 0.878 0.910 20,503,647 0.8901 0.00%
1995-02-06 0 1.750 1.710 1.750 1.690 1.750 9,936,000 17,025,740 1.7135 0.910 0.889 0.910 0.878 0.910 19,114,678 0.8907 3.55%
1995-02-03 0 1.690 1.690 1.700 1.690 1.710 1,410,000 2,388,100 1.6937 0.878 0.878 0.884 0.878 0.889 2,712,530 0.8804 -0.59%
1995-01-30 0 1.700 1.690 1.700 1.690 1.700 350,000 594,600 1.6989 0.884 0.878 0.884 0.878 0.884 673,323 0.8831 -1.16%
1995-01-27 0 1.720 1.710 1.730 1.710 1.730 496,000 851,380 1.7165 0.894 0.889 0.899 0.889 0.899 954,195 0.8922 1.18%
1995-01-26 0 1.700 1.700 1.720 1.680 1.690 204,000 342,920 1.6810 0.884 0.884 0.894 0.873 0.878 392,451 0.8738 -0.58%
1995-01-25 0 1.710 1.700 1.710 1.700 1.710 378,000 645,240 1.7070 0.889 0.884 0.889 0.884 0.889 727,189 0.8873 2.40%
1995-01-24 0 1.670 1.670 1.680 1.660 1.670 1,716,000 2,860,720 1.6671 0.868 0.868 0.873 0.863 0.868 3,301,206 0.8666 0.00%
1995-01-23 0 1.670 1.670 1.680 1.630 1.680 560,000 930,360 1.6614 0.868 0.868 0.873 0.847 0.873 1,077,317 0.8636 -2.91%
1995-01-20 0 1.720 1.720 1.750 1.700 1.730 458,000 786,480 1.7172 0.894 0.894 0.910 0.884 0.899 881,091 0.8926 -2.27%
1995-01-19 0 1.760 1.750 1.760 1.750 1.770 1,124,000 1,974,360 1.7565 0.915 0.910 0.915 0.910 0.920 2,162,329 0.9131 0.57%
1995-01-18 0 1.750 1.760 1.770 1.740 1.760 482,000 844,600 1.7523 0.910 0.915 0.920 0.904 0.915 927,262 0.9109 -0.57%
1995-01-17 0 1.760 1.770 - 1.750 1.770 1,134,000 1,991,900 1.7565 0.915 0.920 - 0.910 0.920 2,181,566 0.9131 1.73%
1995-01-16 0 1.730 1.730 1.740 1.710 1.730 1,866,000 3,202,900 1.7165 0.899 0.899 0.904 0.889 0.899 3,589,773 0.8922 0.58%
1995-01-13 0 1.720 1.720 1.730 1.690 1.730 4,992,000 8,556,860 1.7141 0.894 0.894 0.899 0.878 0.899 9,603,510 0.8910 0.58%
1995-01-12 0 1.710 1.700 1.710 1.690 1.740 6,910,000 11,909,340 1.7235 0.889 0.884 0.889 0.878 0.904 13,293,320 0.8959 -2.29%
1995-01-11 0 1.750 1.750 1.790 1.720 1.780 1,600,000 2,801,320 1.7508 0.910 0.910 0.930 0.894 0.925 3,078,048 0.9101 0.57%
1995-01-10 0 1.740 1.720 1.740 1.730 1.750 1,236,000 2,154,440 1.7431 0.904 0.894 0.904 0.899 0.910 2,377,792 0.9061 -1.69%
1995-01-09 0 1.770 1.730 1.800 1.730 1.850 810,000 1,444,380 1.7832 0.920 0.899 0.936 0.899 0.962 1,558,262 0.9269 -3.80%
1995-01-06 0 1.840 1.830 1.840 1.830 1.850 848,000 1,561,000 1.8408 0.956 0.951 0.956 0.951 0.962 1,631,365 0.9569 -1.08%
1995-01-05 0 1.860 1.850 1.880 1.850 1.860 322,000 597,400 1.8553 0.967 0.962 0.977 0.962 0.967 619,457 0.9644 0.54%
1995-01-04 0 1.850 1.850 1.860 1.840 1.860 819,000 1,514,370 1.8490 0.962 0.962 0.967 0.956 0.967 1,575,576 0.9612 0.54%
1995-01-03 0 1.840 1.830 1.840 1.820 1.880 1,420,000 2,618,940 1.8443 0.956 0.951 0.956 0.946 0.977 2,731,768 0.9587 1.66%
1994-12-30 0 1.810 1.810 1.860 1.800 1.850 4,928,000 8,975,260 1.8213 0.941 0.941 0.967 0.936 0.962 9,480,388 0.9467 0.00%
1994-12-29 0 1.810 1.810 1.830 1.730 1.830 1,332,000 2,374,320 1.7825 0.941 0.941 0.951 0.899 0.951 2,562,475 0.9266 -2.16%
1994-12-28 0 1.850 1.840 1.850 1.850 1.890 540,000 1,004,240 1.8597 0.962 0.956 0.962 0.962 0.982 1,038,841 0.9667 -2.12%
1994-12-23 0 1.890 1.870 1.900 1.880 1.900 996,000 1,880,900 1.8885 0.982 0.972 0.988 0.977 0.988 1,916,085 0.9816 -1.56%
1994-12-22 0 1.920 1.920 1.970 1.900 1.930 1,950,000 3,727,900 1.9117 0.998 0.998 1.024 0.988 1.003 3,751,371 0.9937 -0.52%
1994-12-21 0 1.930 1.920 1.930 1.900 1.960 310,000 599,060 1.9325 1.003 0.998 1.003 0.988 1.019 596,372 1.0045 -2.03%
1994-12-20 0 1.970 1.970 - 1.930 1.950 684,000 1,327,360 1.9406 1.024 1.024 - 1.003 1.014 1,315,865 1.0087 0.00%
1994-12-19 0 1.970 1.970 1.990 1.960 1.990 304,000 599,180 1.9710 1.024 1.024 1.034 1.019 1.034 584,829 1.0245 0.00%
1994-12-16 0 1.970 1.970 - 1.940 1.950 318,000 619,800 1.9491 1.024 1.024 - 1.008 1.014 611,762 1.0131 0.00%
1994-12-15 0 1.970 1.960 1.970 1.960 1.980 1,410,000 2,778,100 1.9703 1.024 1.019 1.024 1.019 1.029 2,712,530 1.0242 1.03%
1994-12-14 0 1.950 1.940 1.960 1.940 1.970 840,000 1,641,400 1.9540 1.014 1.008 1.019 1.008 1.024 1,615,975 1.0157 1.04%
1994-12-13 0 1.930 1.920 1.930 1.920 1.930 556,000 1,069,420 1.9234 1.003 0.998 1.003 0.998 1.003 1,069,622 0.9998 0.52%
1994-12-12 0 1.920 1.920 1.930 1.910 1.930 494,000 948,280 1.9196 0.998 0.998 1.003 0.993 1.003 950,347 0.9978 0.00%
1994-12-09 0 1.920 1.910 1.920 1.900 1.920 2,680,000 5,121,200 1.9109 0.998 0.993 0.998 0.988 0.998 5,155,730 0.9933 -1.54%
1994-12-08 0 1.950 1.940 1.990 1.920 1.950 439,000 855,390 1.9485 1.014 1.008 1.034 0.998 1.014 844,539 1.0128 0.00%
1994-12-07 0 1.950 1.950 1.970 1.940 1.970 428,000 837,200 1.9561 1.014 1.014 1.024 1.008 1.024 823,378 1.0168 -1.02%
1994-12-06 0 1.970 1.960 1.970 1.950 1.970 462,000 903,440 1.9555 1.024 1.019 1.024 1.014 1.024 888,786 1.0165 0.51%
1994-12-05 0 1.960 1.960 1.980 1.960 1.970 718,000 1,408,760 1.9621 1.019 1.019 1.029 1.019 1.024 1,381,274 1.0199 -0.51%
1994-12-02 0 1.970 1.970 2.000 1.920 1.960 2,094,000 4,048,700 1.9335 1.024 1.024 1.040 0.998 1.019 4,028,395 1.0050 0.51%
1994-12-01 0 1.960 - 1.970 1.960 1.980 244,000 480,180 1.9680 1.019 - 1.024 1.019 1.029 469,402 1.0230 -1.51%
1994-11-30 0 1.990 1.970 1.990 1.970 2.000 4,196,000 8,273,100 1.9717 1.034 1.024 1.034 1.024 1.040 8,072,181 1.0249 -0.50%
1994-11-29 0 2.000 2.000 2.025 2.000 2.025 86,000 172,150 2.0017 1.040 1.040 1.053 1.040 1.053 165,445 1.0405 0.00%
1994-11-28 0 2.000 1.980 2.000 1.960 2.000 2,648,000 5,231,720 1.9757 1.040 1.029 1.040 1.019 1.040 5,094,169 1.0270 0.00%
1994-11-25 0 2.000 2.000 2.025 1.980 2.000 1,360,000 2,708,700 1.9917 1.040 1.040 1.053 1.029 1.040 2,616,341 1.0353 0.00%
1994-11-24 0 2.000 2.000 2.025 1.980 2.000 3,636,000 7,259,540 1.9966 1.040 1.040 1.053 1.029 1.040 6,994,864 1.0378 1.01%
1994-11-23 0 1.980 1.980 1.990 1.940 2.000 1,949,000 3,848,860 1.9748 1.029 1.029 1.034 1.008 1.040 3,749,447 1.0265 -2.22%
1994-11-22 0 2.025 2.025 2.050 2.000 2.025 3,334,000 6,682,000 2.0042 1.053 1.053 1.066 1.040 1.053 6,413,882 1.0418 -2.41%
1994-11-21 0 2.075 2.075 2.100 2.050 2.150 1,624,000 3,380,650 2.0817 1.079 1.079 1.092 1.066 1.118 3,124,219 1.0821 -4.60%
1994-11-18 0 2.175 2.150 2.175 2.150 2.175 532,000 1,145,800 2.1538 1.131 1.118 1.131 1.118 1.131 1,023,451 1.1195 -1.14%
1994-11-17 0 2.200 2.175 2.200 2.200 2.225 211,000 465,300 2.2052 1.144 1.131 1.144 1.144 1.157 405,918 1.1463 -1.12%
1994-11-16 0 2.225 2.225 2.250 2.225 2.250 260,000 580,000 2.2308 1.157 1.157 1.170 1.157 1.170 500,183 1.1596 -3.26%
1994-11-15 0 2.300 2.250 2.300 2.275 2.325 978,000 2,254,850 2.3056 1.196 1.170 1.196 1.183 1.209 1,881,457 1.1985 1.10%
1994-11-14 0 2.275 2.225 2.275 2.250 2.275 633,400 1,432,085 2.2609 1.183 1.157 1.183 1.170 1.183 1,218,522 1.1753 2.25%
1994-11-11 0 2.225 2.250 2.275 2.225 2.275 566,000 1,267,850 2.2400 1.157 1.170 1.183 1.157 1.183 1,088,859 1.1644 -2.20%
1994-11-10 0 2.275 2.275 2.300 2.275 2.300 348,000 794,500 2.2830 1.183 1.183 1.196 1.183 1.196 669,475 1.1868 -1.09%
1994-11-09 0 2.300 2.275 2.300 2.300 2.325 750,000 1,726,250 2.3017 1.196 1.183 1.196 1.196 1.209 1,442,835 1.1964 0.00%
1994-11-08 0 2.300 2.300 2.325 2.275 2.350 3,382,400 7,783,630 2.3012 1.196 1.196 1.209 1.183 1.222 6,506,993 1.1962 0.00%
1994-11-07 0 2.300 2.275 2.350 2.275 2.350 509,500 1,170,075 2.2965 1.196 1.183 1.222 1.183 1.222 980,166 1.1938 0.00%
1994-11-04 0 2.300 2.300 2.325 2.275 2.325 482,000 1,115,850 2.3150 1.196 1.196 1.209 1.183 1.209 927,262 1.2034 1.10%
1994-11-03 0 2.275 2.275 2.300 2.275 2.300 1,270,000 2,903,250 2.2860 1.183 1.183 1.196 1.183 1.196 2,443,201 1.1883 1.11%
1994-11-02 0 2.250 2.250 2.275 2.250 2.250 6,250,000 13,917,050 2.2267 1.170 1.170 1.183 1.170 1.170 12,023,625 1.1575 1.12%
1994-11-01 0 2.225 2.225 2.250 2.225 2.225 1,042,825 2,320,162 2.2249 1.157 1.157 1.170 1.157 1.157 2,006,166 1.1565 -2.20%
1994-10-31 0 2.275 2.200 2.275 2.125 2.275 1,068,000 2,393,800 2.2414 1.183 1.144 1.183 1.105 1.183 2,054,597 1.1651 8.33%
1994-10-28 0 2.100 2.100 2.175 2.100 2.175 1,376,000 2,884,300 2.0961 1.092 1.092 1.131 1.092 1.131 2,647,121 1.0896 -1.18%
1994-10-27 0 2.125 2.100 2.125 2.100 2.125 1,744,000 3,689,700 2.1157 1.105 1.092 1.105 1.092 1.105 3,355,072 1.0997 0.00%
1994-10-26 0 2.125 2.100 2.175 2.100 2.175 1,201,000 2,548,750 2.1222 1.105 1.092 1.131 1.092 1.131 2,310,460 1.1031 -2.30%
1994-10-25 0 2.175 2.150 2.175 2.175 2.200 406,000 884,700 2.1791 1.131 1.118 1.131 1.131 1.144 781,055 1.1327 0.00%
1994-10-24 0 2.175 2.150 2.175 2.125 2.200 996,000 2,138,400 2.1470 1.131 1.118 1.131 1.105 1.144 1,916,085 1.1160 1.16%
1994-10-21 0 2.150 2.125 2.150 2.125 2.175 1,260,000 2,692,500 2.1369 1.118 1.105 1.118 1.105 1.131 2,423,963 1.1108 0.00%
1994-10-20 0 2.150 2.125 2.150 2.150 2.175 400,000 860,750 2.1519 1.118 1.105 1.118 1.118 1.131 769,512 1.1186 1.18%
1994-10-19 0 2.125 2.000 2.100 2.100 2.150 902,000 1,915,550 2.1237 1.105 1.040 1.092 1.092 1.118 1,735,250 1.1039 -1.16%
1994-10-18 0 2.150 2.100 2.150 2.125 2.175 829,250 1,771,013 2.1357 1.118 1.092 1.118 1.105 1.131 1,595,295 1.1101 -1.15%
1994-10-17 0 2.175 2.150 2.175 2.125 2.175 1,324,000 2,872,000 2.1692 1.131 1.118 1.131 1.105 1.131 2,547,085 1.1276 1.16%
1994-10-14 0 2.150 2.150 2.175 2.100 2.175 3,195,000 6,860,650 2.1473 1.118 1.118 1.131 1.092 1.131 6,146,477 1.1162 1.18%
1994-10-12 0 2.125 2.100 2.150 2.125 2.150 1,342,000 2,859,250 2.1306 1.105 1.092 1.118 1.105 1.118 2,581,713 1.1075 0.24%
1994-10-11 0 2.150 2.125 2.150 2.125 2.150 2,090,000 4,489,100 2.1479 1.102 1.089 1.102 1.089 1.102 4,077,597 1.1009 0.00%
1994-10-10 0 2.150 2.125 2.150 2.100 2.250 2,366,500 5,088,590 2.1503 1.102 1.089 1.102 1.076 1.153 4,617,049 1.1021 0.00%
1994-10-07 0 2.150 2.150 2.175 2.100 2.175 6,374,000 13,575,950 2.1299 1.102 1.102 1.115 1.076 1.115 12,435,695 1.0917 1.18%
1994-10-06 0 2.125 2.100 2.125 2.050 2.150 842,000 1,803,250 2.1416 1.089 1.076 1.089 1.051 1.102 1,642,745 1.0977 0.00%
1994-10-05 0 2.125 2.100 2.125 2.100 2.175 2,944,400 6,280,100 2.1329 1.089 1.076 1.089 1.076 1.115 5,744,534 1.0932 -3.41%
1994-10-04 0 2.200 2.175 2.200 2.200 2.275 1,426,000 3,171,200 2.2238 1.128 1.115 1.128 1.128 1.166 2,782,131 1.1398 -3.30%
1994-10-03 0 2.275 2.275 2.300 2.275 2.325 2,044,000 4,694,950 2.2969 1.166 1.166 1.179 1.166 1.192 3,987,851 1.1773 -1.52%
1994-09-30 0 2.310 2.320 2.330 2.300 2.320 5,736,000 13,212,400 2.3034 1.184 1.189 1.194 1.179 1.189 11,190,955 1.1806 -1.28%
1994-09-29 0 2.340 2.330 2.340 2.340 2.350 60,750 142,253 2.3416 1.199 1.194 1.199 1.199 1.205 118,523 1.2002 1.74%
1994-09-28 0 2.300 2.300 2.340 2.300 2.330 1,310,000 3,025,900 2.3098 1.179 1.179 1.199 1.179 1.194 2,555,814 1.1839 -0.43%
1994-09-27 0 2.310 2.310 2.320 2.290 2.310 2,368,000 5,447,440 2.3004 1.184 1.184 1.189 1.174 1.184 4,619,976 1.1791 0.43%
1994-09-26 0 2.300 2.290 2.310 2.290 2.320 1,244,000 2,868,780 2.3061 1.179 1.174 1.184 1.174 1.189 2,427,048 1.1820 -0.43%
1994-09-23 0 2.310 2.300 2.310 2.300 2.330 3,056,000 7,062,500 2.3110 1.184 1.179 1.184 1.179 1.194 5,962,266 1.1845 0.43%
1994-09-22 0 2.300 2.310 2.320 2.300 2.310 3,139,000 7,242,090 2.3071 1.179 1.184 1.189 1.179 1.184 6,124,199 1.1825 -1.29%
1994-09-20 0 2.330 2.300 2.330 2.330 2.370 1,402,000 3,290,010 2.3467 1.194 1.179 1.194 1.194 1.215 2,735,307 1.2028 0.00%
1994-09-19 0 2.330 2.320 2.340 2.330 2.350 1,794,000 4,191,260 2.3363 1.194 1.189 1.199 1.194 1.205 3,500,100 1.1975 -1.27%
1994-09-16 0 2.360 - 2.360 2.360 2.420 1,120,000 2,667,900 2.3821 1.210 - 1.210 1.210 1.240 2,185,124 1.2209 -1.67%
1994-09-15 0 2.400 2.380 2.400 2.380 2.400 1,740,000 4,164,800 2.3936 1.230 1.220 1.230 1.220 1.230 3,394,746 1.2268 0.00%
1994-09-14 0 2.400 2.390 2.400 2.380 2.440 2,842,000 6,837,020 2.4057 1.230 1.225 1.230 1.220 1.251 5,544,751 1.2331 0.84%
1994-09-13 0 2.380 2.380 2.400 2.380 2.550 6,677,000 16,258,610 2.4350 1.220 1.220 1.230 1.220 1.307 13,026,849 1.2481 -7.39%
1994-09-12 0 2.570 2.570 2.620 2.540 2.580 789,000 2,028,050 2.5704 1.317 1.317 1.343 1.302 1.322 1,539,342 1.3175 -1.91%
1994-09-09 0 2.620 2.600 2.620 2.600 2.630 602,000 1,576,260 2.6184 1.343 1.333 1.343 1.333 1.348 1,174,504 1.3421 0.77%
1994-09-08 0 2.600 2.530 2.600 2.560 2.620 1,250,000 3,249,900 2.5999 1.333 1.297 1.333 1.312 1.343 2,438,754 1.3326 1.96%
1994-09-07 0 2.550 2.540 2.560 2.530 2.600 952,000 2,450,840 2.5744 1.307 1.302 1.312 1.297 1.333 1,857,355 1.3195 -0.39%
1994-09-06 0 2.560 2.530 2.560 2.560 2.560 20,000 51,200 2.5600 1.312 1.297 1.312 1.312 1.312 39,020 1.3121 -0.78%
1994-09-05 0 2.580 2.560 2.580 2.500 2.580 357,400 911,580 2.5506 1.322 1.312 1.322 1.281 1.322 697,289 1.3073 4.03%
1994-09-02 0 2.480 2.450 2.480 2.440 2.480 484,000 1,187,560 2.4536 1.271 1.256 1.271 1.251 1.271 944,286 1.2576 1.22%
1994-09-01 0 2.450 2.450 2.480 2.350 2.470 530,000 1,291,900 2.4375 1.256 1.256 1.271 1.205 1.266 1,034,032 1.2494 -5.77%
1994-08-31 0 2.600 2.520 2.600 2.520 2.630 1,136,813 2,929,891 2.5773 1.333 1.292 1.333 1.292 1.348 2,217,926 1.3210 -1.14%
1994-08-30 0 2.630 2.630 2.640 2.630 2.700 1,210,000 3,233,680 2.6725 1.348 1.348 1.353 1.348 1.384 2,360,714 1.3698 -0.38%
1994-08-26 0 2.640 2.640 2.650 2.600 2.640 458,000 1,195,800 2.6109 1.353 1.353 1.358 1.333 1.353 893,559 1.3382 0.38%
1994-08-25 0 2.630 2.630 2.650 2.620 2.720 1,830,000 4,864,220 2.6580 1.348 1.348 1.358 1.343 1.394 3,570,336 1.3624 -1.13%
1994-08-24 0 2.660 2.660 2.670 2.450 2.670 3,615,000 9,352,110 2.5870 1.363 1.363 1.369 1.256 1.369 7,052,877 1.3260 9.47%
1994-08-23 0 2.430 2.420 2.440 2.380 2.470 4,065,250 9,891,720 2.4332 1.246 1.240 1.251 1.220 1.266 7,931,316 1.2472 2.53%
1994-08-22 0 2.370 2.370 2.380 2.370 2.380 1,010,000 2,400,600 2.3768 1.215 1.215 1.220 1.215 1.220 1,970,513 1.2183 0.00%
1994-08-19 0 2.370 2.350 2.380 2.330 2.380 1,740,000 4,107,460 2.3606 1.215 1.205 1.220 1.194 1.220 3,394,746 1.2099 1.28%
1994-08-18 0 2.340 - 2.340 2.330 2.350 1,882,000 4,394,840 2.3352 1.199 - 1.199 1.194 1.205 3,671,788 1.1969 0.43%
1994-08-17 0 2.330 2.330 2.370 2.330 2.340 86,000 200,480 2.3312 1.194 1.194 1.215 1.194 1.199 167,786 1.1949 -0.85%
1994-08-16 0 2.350 2.350 2.370 2.350 2.370 170,000 399,540 2.3502 1.205 1.205 1.215 1.205 1.215 331,671 1.2046 -0.84%
1994-08-15 0 2.370 2.350 2.370 2.350 2.380 1,320,000 3,136,400 2.3761 1.215 1.205 1.215 1.205 1.220 2,575,324 1.2179 0.42%
1994-08-12 0 2.360 2.350 2.360 2.350 2.470 1,422,000 3,390,820 2.3845 1.210 1.205 1.210 1.205 1.266 2,774,327 1.2222 1.29%
1994-08-11 0 2.330 2.330 2.350 2.330 2.390 766,000 1,799,500 2.3492 1.194 1.194 1.205 1.194 1.225 1,494,468 1.2041 0.00%
1994-08-10 0 2.330 2.330 2.340 2.330 2.350 574,000 1,345,240 2.3436 1.194 1.194 1.199 1.194 1.205 1,119,876 1.2012 -0.43%
1994-08-09 0 2.340 2.340 2.360 2.330 2.370 954,000 2,225,820 2.3331 1.199 1.199 1.210 1.194 1.215 1,861,257 1.1959 0.43%
1994-08-08 0 2.330 2.330 2.380 2.330 2.400 910,000 2,137,520 2.3489 1.194 1.194 1.220 1.194 1.230 1,775,413 1.2040 -2.51%
1994-08-05 0 2.390 2.390 2.400 2.390 2.420 692,000 1,658,840 2.3972 1.225 1.225 1.230 1.225 1.240 1,350,094 1.2287 -1.24%
1994-08-04 0 2.420 2.410 2.450 2.390 2.440 1,198,000 2,873,580 2.3986 1.240 1.235 1.256 1.225 1.251 2,337,302 1.2294 0.83%
1994-08-03 0 2.400 2.360 2.400 2.380 2.400 799,825 1,910,701 2.3889 1.230 1.210 1.230 1.220 1.230 1,560,461 1.2244 -0.41%
1994-08-02 0 2.410 2.390 2.420 2.340 2.410 986,000 2,346,660 2.3800 1.235 1.225 1.240 1.199 1.235 1,923,689 1.2199 3.43%
1994-08-01 0 2.330 2.330 2.350 2.300 2.330 2,492,000 5,781,260 2.3199 1.194 1.194 1.205 1.179 1.194 4,861,900 1.1891 0.43%
1994-07-29 0 2.320 2.320 2.340 2.300 2.330 830,000 1,921,200 2.3147 1.189 1.189 1.199 1.179 1.194 1,619,333 1.1864 0.87%
1994-07-28 0 2.300 2.290 2.320 2.250 2.300 1,632,000 3,727,580 2.2841 1.179 1.174 1.189 1.153 1.179 3,184,037 1.1707 2.68%
1994-07-27 0 2.240 2.230 2.240 2.200 2.350 1,412,000 3,196,460 2.2638 1.148 1.143 1.148 1.128 1.205 2,754,817 1.1603 -2.61%
1994-07-26 0 2.300 2.300 2.310 2.110 2.310 3,460,000 7,758,420 2.2423 1.179 1.179 1.184 1.081 1.184 6,750,471 1.1493 9.52%
1994-07-25 0 2.100 2.090 2.110 2.080 2.120 2,054,000 4,331,220 2.1087 1.076 1.071 1.081 1.066 1.087 4,007,361 1.0808 0.00%
1994-07-22 0 2.100 2.100 2.120 2.050 2.110 1,301,000 2,699,320 2.0748 1.076 1.076 1.087 1.051 1.081 2,538,255 1.0635 3.45%
1994-07-21 0 2.030 2.030 2.040 2.000 2.100 2,940,000 5,954,420 2.0253 1.040 1.040 1.046 1.025 1.076 5,735,950 1.0381 1.50%
1994-07-20 0 2.000 1.990 2.020 1.940 2.020 2,781,200 5,502,210 1.9784 1.025 1.020 1.035 0.994 1.035 5,426,130 1.0140 2.83%
1994-07-19 0 1.945 1.940 1.950 1.940 1.980 1,372,000 2,675,940 1.9504 0.997 0.994 0.999 0.994 1.015 2,676,776 0.9997 -1.77%
1994-07-18 0 1.980 1.950 1.980 1.950 2.000 2,778,000 5,496,860 1.9787 1.015 0.999 1.015 0.999 1.025 5,419,887 1.0142 -1.00%
1994-07-15 0 2.000 1.960 2.000 1.930 2.000 2,298,000 4,499,940 1.9582 1.025 1.005 1.025 0.989 1.025 4,483,405 1.0037 3.90%
1994-07-14 0 1.925 1.925 1.930 1.925 1.950 899,975 1,746,764 1.9409 0.987 0.987 0.989 0.987 0.999 1,755,854 0.9948 0.00%
1994-07-13 0 1.925 1.920 1.930 1.910 1.950 668,000 1,285,980 1.9251 0.987 0.984 0.989 0.979 0.999 1,303,270 0.9867 1.32%
1994-07-12 0 1.900 1.900 1.915 1.860 1.920 2,175,000 4,079,300 1.8755 0.974 0.974 0.982 0.953 0.984 4,243,432 0.9613 0.80%
1994-07-11 0 1.885 1.870 1.885 1.840 1.920 3,536,000 6,624,160 1.8733 0.966 0.958 0.966 0.943 0.984 6,898,748 0.9602 -2.84%
1994-07-08 0 1.940 1.930 1.940 1.930 1.990 1,544,000 3,003,070 1.9450 0.994 0.989 0.994 0.989 1.020 3,012,349 0.9969 -3.00%
1994-07-07 0 2.000 1.995 2.000 1.995 2.010 1,034,000 2,068,810 2.0008 1.025 1.023 1.025 1.023 1.030 2,017,337 1.0255 -1.96%
1994-07-06 0 2.040 2.020 2.040 2.020 2.040 509,000 1,034,620 2.0327 1.046 1.035 1.046 1.035 1.046 993,061 1.0418 0.00%
1994-07-05 0 2.040 2.010 2.080 2.040 2.050 160,000 326,600 2.0413 1.046 1.030 1.066 1.046 1.051 312,161 1.0463 -1.92%
1994-07-04 0 2.080 2.060 2.080 2.080 2.080 112,000 232,960 2.0800 1.066 1.056 1.066 1.066 1.066 218,512 1.0661 0.97%
1994-07-01 0 2.060 2.060 2.100 2.020 2.070 130,800 267,868 2.0479 1.056 1.056 1.076 1.035 1.061 255,191 1.0497 -1.90%
1994-06-30 0 2.100 2.150 2.200 2.025 2.200 822,000 1,733,850 2.1093 1.076 1.102 1.128 1.038 1.128 1,603,725 1.0811 1.20%
1994-06-29 0 2.075 2.075 2.100 2.075 2.100 530,000 1,109,300 2.0930 1.064 1.064 1.076 1.064 1.076 1,034,032 1.0728 -1.19%
1994-06-28 0 2.100 2.100 2.125 2.100 2.125 894,000 1,878,900 2.1017 1.076 1.076 1.089 1.076 1.089 1,744,197 1.0772 2.44%
1994-06-27 0 2.050 2.050 2.075 2.000 2.075 1,566,000 3,220,800 2.0567 1.051 1.051 1.064 1.025 1.064 3,055,271 1.0542 -4.65%
1994-06-24 0 2.150 2.125 2.150 2.150 2.200 270,000 586,700 2.1730 1.102 1.089 1.102 1.102 1.128 526,771 1.1138 -1.15%
1994-06-23 0 2.175 2.175 2.200 2.150 2.200 1,283,000 2,780,750 2.1674 1.115 1.115 1.128 1.102 1.128 2,503,137 1.1109 0.00%
1994-06-22 0 2.175 2.100 2.175 2.050 2.200 974,000 2,045,850 2.1005 1.115 1.076 1.115 1.051 1.128 1,900,277 1.0766 2.35%
1994-06-21 0 2.125 2.125 2.150 2.125 2.125 38,000 80,750 2.1250 1.089 1.089 1.102 1.089 1.089 74,138 1.0892 -3.41%
1994-06-20 0 2.200 2.175 2.200 2.175 2.250 584,000 1,295,750 2.2188 1.128 1.115 1.128 1.115 1.153 1,139,386 1.1372 -2.87%
1994-06-17 0 2.325 2.300 2.325 2.300 2.325 728,000 1,682,900 2.3117 1.161 1.148 1.161 1.148 1.161 1,457,955 1.1543 0.00%
1994-06-16 0 2.325 2.325 2.350 2.300 2.325 1,275,000 2,939,550 2.3055 1.161 1.161 1.173 1.148 1.161 2,553,424 1.1512 2.20%
1994-06-15 0 2.275 2.275 2.300 2.225 2.325 1,789,750 4,053,831 2.2650 1.136 1.136 1.148 1.111 1.161 3,584,306 1.1310 0.00%
1994-06-10 0 2.275 2.275 2.300 2.150 2.275 1,220,237 2,708,124 2.2193 1.136 1.136 1.148 1.074 1.136 2,443,751 1.1082 1.11%
1994-06-09 0 2.250 2.250 2.275 2.225 2.325 1,916,000 4,316,750 2.2530 1.123 1.123 1.136 1.111 1.161 3,837,145 1.1250 0.00%
1994-06-08 0 2.250 2.225 2.250 2.250 2.275 1,338,000 3,014,000 2.2526 1.123 1.111 1.123 1.123 1.136 2,679,593 1.1248 -1.10%
1994-06-07 0 2.275 2.275 2.300 2.250 2.325 636,000 1,453,000 2.2846 1.136 1.136 1.148 1.123 1.161 1,273,708 1.1408 -1.09%
1994-06-06 0 2.300 2.300 2.325 2.275 2.325 1,054,500 2,419,275 2.2942 1.148 1.148 1.161 1.136 1.161 2,111,832 1.1456 0.00%
1994-06-03 0 2.300 2.300 2.325 2.225 2.300 1,280,000 2,884,950 2.2539 1.148 1.148 1.161 1.111 1.148 2,563,437 1.1254 1.10%
1994-06-02 0 2.275 2.300 2.325 2.250 2.300 1,700,000 3,846,000 2.2624 1.136 1.148 1.161 1.123 1.148 3,404,565 1.1297 1.11%
1994-06-01 0 2.250 2.250 2.275 2.250 2.300 1,028,000 2,326,250 2.2629 1.123 1.123 1.136 1.123 1.148 2,058,761 1.1299 -1.10%
1994-05-31 0 2.275 2.250 2.275 2.250 2.275 316,000 716,250 2.2666 1.136 1.123 1.136 1.123 1.136 632,849 1.1318 -1.09%
1994-05-30 0 2.300 2.275 2.300 2.250 2.300 536,000 1,216,650 2.2699 1.148 1.136 1.148 1.123 1.148 1,073,439 1.1334 1.10%
1994-05-27 0 2.275 2.250 2.275 2.250 2.300 866,000 1,970,900 2.2759 1.136 1.123 1.136 1.123 1.148 1,734,326 1.1364 1.11%
1994-05-26 0 2.250 2.250 2.275 2.225 2.300 1,086,000 2,470,300 2.2747 1.123 1.123 1.136 1.111 1.148 2,174,916 1.1358 2.27%
1994-05-25 0 2.200 2.200 2.225 2.175 2.225 1,344,000 2,962,900 2.2045 1.099 1.099 1.111 1.086 1.111 2,691,609 1.1008 -1.12%
1994-05-24 0 2.225 2.200 2.225 2.200 2.250 2,400,000 5,302,200 2.2093 1.111 1.099 1.111 1.099 1.123 4,806,445 1.1031 0.00%
1994-05-23 0 2.225 2.225 2.250 2.200 2.275 1,334,000 3,007,600 2.2546 1.111 1.111 1.123 1.099 1.136 2,671,582 1.1258 -1.11%
1994-05-20 0 2.250 2.225 2.250 2.225 2.275 2,839,125 6,382,434 2.2480 1.123 1.111 1.123 1.111 1.136 5,685,874 1.1225 2.27%
1994-05-19 0 2.200 2.200 2.225 2.200 2.250 2,796,000 6,174,050 2.2082 1.099 1.099 1.111 1.099 1.123 5,599,509 1.1026 -1.12%
1994-05-18 0 2.225 2.200 2.250 2.200 2.275 6,128,000 13,671,050 2.2309 1.111 1.099 1.123 1.099 1.136 12,272,457 1.1140 1.14%
1994-05-17 0 2.200 2.175 2.200 2.100 2.225 13,270,000 28,851,600 2.1742 1.099 1.086 1.099 1.049 1.111 26,575,636 1.0856 -1.12%
1994-05-16 0 2.225 2.200 2.225 2.125 2.275 14,082,000 31,188,050 2.2147 1.111 1.099 1.111 1.061 1.136 28,201,817 1.1059 5.95%
1994-05-13 0 2.100 2.075 2.100 2.050 2.300 16,944,000 35,975,950 2.1232 1.049 1.036 1.049 1.024 1.148 33,933,503 1.0602 -8.70%
1994-05-12 0 2.300 2.275 2.300 2.250 2.500 4,043,000 9,406,800 2.3267 1.148 1.136 1.148 1.123 1.248 8,096,857 1.1618 -8.00%
1994-05-11 0 2.500 2.425 2.500 2.500 2.550 95,000 239,900 2.5253 1.248 1.211 1.248 1.248 1.273 190,255 1.2609 -0.99%
1994-05-10 0 2.525 2.525 2.550 2.500 2.600 566,000 1,434,650 2.5347 1.261 1.261 1.273 1.248 1.298 1,133,520 1.2657 -0.98%
1994-05-09 0 2.550 2.550 2.575 2.550 2.600 620,000 1,593,500 2.5702 1.273 1.273 1.286 1.273 1.298 1,241,665 1.2834 -1.92%
1994-05-06 0 2.600 2.600 2.650 2.550 2.625 678,000 1,756,450 2.5906 1.298 1.298 1.323 1.273 1.311 1,357,821 1.2936 2.97%
1994-05-05 0 2.525 2.525 2.550 2.500 2.550 440,000 1,106,250 2.5142 1.261 1.261 1.273 1.248 1.273 881,182 1.2554 1.00%
1994-05-04 0 2.500 2.500 2.525 2.500 2.600 1,240,000 3,112,650 2.5102 1.248 1.248 1.261 1.248 1.298 2,483,330 1.2534 -3.85%
1994-05-03 0 2.600 2.575 2.625 2.550 2.600 1,265,500 3,251,700 2.5695 1.298 1.286 1.311 1.273 1.298 2,534,398 1.2830 2.97%
1994-05-02 0 2.525 2.525 2.550 2.525 2.550 1,380,000 3,508,100 2.5421 1.261 1.261 1.273 1.261 1.273 2,763,706 1.2693 -0.98%
1994-04-29 0 2.550 2.550 2.575 2.550 2.600 440,000 1,128,600 2.5650 1.273 1.273 1.286 1.273 1.298 881,182 1.2808 -0.97%
1994-04-28 0 2.575 2.575 2.600 2.525 2.600 1,860,000 4,780,000 2.5699 1.286 1.286 1.298 1.261 1.298 3,724,995 1.2832 3.00%
1994-04-27 0 2.500 2.500 2.525 2.500 2.525 2,162,000 5,417,000 2.5056 1.248 1.248 1.261 1.248 1.261 4,329,806 1.2511 -1.96%
1994-04-26 0 2.550 2.525 2.550 2.425 2.550 1,980,000 4,907,900 2.4787 1.273 1.261 1.273 1.211 1.273 3,965,317 1.2377 6.25%
1994-04-25 0 2.400 2.375 2.400 2.375 2.475 299,945 728,614 2.4292 1.198 1.186 1.198 1.186 1.236 600,695 1.2130 -3.03%
1994-04-22 0 2.475 2.475 2.500 2.425 2.525 1,123,000 2,806,225 2.4989 1.236 1.236 1.248 1.211 1.261 2,249,016 1.2478 4.21%
1994-04-21 0 2.375 2.350 2.450 2.300 2.375 1,416,000 3,315,600 2.3415 1.186 1.173 1.223 1.148 1.186 2,835,803 1.1692 0.00%
1994-04-20 0 2.375 2.350 2.375 2.375 2.400 1,072,000 2,546,750 2.3757 1.186 1.173 1.186 1.186 1.198 2,146,879 1.1863 0.00%
1994-04-19 0 2.375 2.375 - 2.300 2.400 1,232,000 2,925,500 2.3746 1.186 1.186 - 1.148 1.198 2,467,308 1.1857 1.06%
1994-04-18 0 2.350 2.350 2.375 2.350 2.400 78,000 185,800 2.3821 1.173 1.173 1.186 1.173 1.198 156,209 1.1894 0.00%
1994-04-15 0 2.350 2.350 2.375 2.300 2.375 200,000 470,550 2.3528 1.173 1.173 1.186 1.148 1.186 400,537 1.1748 2.17%
1994-04-14 0 2.300 2.275 2.325 2.300 2.325 1,120,000 2,580,250 2.3038 1.148 1.136 1.161 1.148 1.161 2,243,008 1.1504 -3.16%
1994-04-13 0 2.375 2.350 2.375 2.375 2.400 826,000 1,976,400 2.3927 1.186 1.173 1.186 1.186 1.198 1,654,218 1.1948 -4.04%
1994-04-12 0 2.475 2.450 2.475 2.450 2.500 1,070,000 2,650,200 2.4768 1.236 1.223 1.236 1.223 1.248 2,142,873 1.2368 -1.00%
1994-04-11 0 2.500 2.450 2.500 2.375 2.500 1,134,000 2,765,850 2.4390 1.248 1.223 1.248 1.186 1.248 2,271,045 1.2179 5.26%
1994-04-08 0 2.375 2.375 2.425 2.300 2.400 592,000 1,399,350 2.3638 1.186 1.186 1.211 1.148 1.198 1,185,590 1.1803 4.40%
1994-04-07 0 2.275 2.275 2.300 2.250 2.300 1,700,000 3,873,200 2.2784 1.136 1.136 1.148 1.123 1.148 3,404,565 1.1376 0.00%
1994-04-06 0 2.275 2.250 2.275 2.250 2.300 2,620,000 5,952,850 2.2721 1.136 1.123 1.136 1.123 1.148 5,247,036 1.1345 1.11%
1994-03-31 0 2.250 2.225 2.250 2.250 2.300 1,806,000 4,099,550 2.2700 1.123 1.111 1.123 1.123 1.148 3,616,850 1.1335 -4.26%
1994-03-30 0 2.350 2.325 2.350 2.350 2.475 602,000 1,451,200 2.4106 1.173 1.161 1.173 1.173 1.236 1,205,617 1.2037 -4.08%
1994-03-29 0 2.450 2.450 2.500 2.300 2.500 1,828,000 4,335,650 2.3718 1.223 1.223 1.248 1.148 1.248 3,660,909 1.1843 -2.00%
1994-03-28 0 2.500 2.400 2.500 2.500 2.550 178,000 446,500 2.5084 1.248 1.198 1.248 1.248 1.273 356,478 1.2525 0.00%
1994-03-25 0 2.500 2.500 2.600 2.475 2.525 462,000 1,154,850 2.4997 1.248 1.248 1.298 1.236 1.261 925,241 1.2482 0.00%
1994-03-24 0 2.500 2.500 2.525 2.450 2.500 498,000 1,244,000 2.4980 1.248 1.248 1.261 1.223 1.248 997,337 1.2473 1.01%
1994-03-23 0 2.475 2.450 2.475 2.425 2.500 1,486,000 3,648,400 2.4552 1.236 1.223 1.236 1.211 1.248 2,975,991 1.2259 5.32%
1994-03-22 0 2.350 2.325 2.350 2.250 2.400 1,214,036 2,830,131 2.3312 1.173 1.161 1.173 1.123 1.198 2,431,332 1.1640 6.82%
1994-03-21 0 2.200 2.200 2.250 2.175 2.400 410,000 936,500 2.2841 1.099 1.099 1.123 1.086 1.198 821,101 1.1405 -10.20%
1994-03-18 0 2.450 2.450 2.500 2.350 2.550 592,750 1,434,525 2.4201 1.223 1.223 1.248 1.173 1.273 1,187,092 1.2084 -2.97%
1994-03-17 0 2.525 2.500 2.550 2.500 2.575 70,000 178,750 2.5536 1.261 1.248 1.273 1.248 1.286 140,188 1.2751 -1.94%
1994-03-16 0 2.575 2.575 2.600 2.550 2.625 880,000 2,272,900 2.5828 1.286 1.286 1.298 1.273 1.311 1,762,363 1.2897 -1.90%
1994-03-15 0 2.625 2.600 2.625 2.600 2.700 1,456,921 3,859,626 2.6492 1.311 1.298 1.311 1.298 1.348 2,917,755 1.3228 0.00%
1994-03-14 0 2.625 2.600 2.625 2.550 2.625 454,000 1,178,800 2.5965 1.311 1.298 1.311 1.273 1.311 909,219 1.2965 0.00%
1994-03-11 0 2.625 2.600 2.625 2.600 2.650 1,104,000 2,895,400 2.6226 1.311 1.298 1.311 1.298 1.323 2,210,965 1.3096 -1.87%
1994-03-10 0 2.675 2.675 2.700 2.675 2.725 1,578,000 4,250,300 2.6935 1.336 1.336 1.348 1.336 1.361 3,160,238 1.3449 -2.73%
1994-03-09 0 2.750 2.700 2.775 2.725 2.800 1,140,000 3,127,600 2.7435 1.373 1.348 1.386 1.361 1.398 2,283,061 1.3699 -3.51%
1994-03-08 0 2.850 2.850 2.875 2.825 2.900 1,743,000 5,018,625 2.8793 1.423 1.423 1.436 1.411 1.448 3,490,681 1.4377 -0.87%
1994-03-07 0 2.875 2.875 2.900 2.825 2.875 1,456,000 4,173,700 2.8666 1.436 1.436 1.448 1.411 1.436 2,915,910 1.4314 2.68%
1994-03-04 0 2.800 2.775 2.800 2.650 2.800 1,644,000 4,572,900 2.7816 1.398 1.386 1.398 1.323 1.398 3,292,415 1.3889 3.70%
1994-03-03 0 2.700 2.700 2.750 2.625 2.700 1,884,000 5,008,850 2.6586 1.348 1.348 1.373 1.311 1.348 3,773,059 1.3275 3.85%
1994-03-02 0 2.600 2.600 2.650 2.500 2.750 3,070,000 8,064,200 2.6268 1.298 1.298 1.323 1.248 1.373 6,148,244 1.3116 -7.14%
1994-03-01 0 2.800 2.775 2.800 2.750 2.825 1,848,000 5,132,100 2.7771 1.398 1.386 1.398 1.373 1.411 3,700,963 1.3867 -2.61%
1994-02-28 0 2.875 2.850 2.900 2.800 2.900 4,880,000 13,904,200 2.8492 1.436 1.423 1.448 1.398 1.448 9,773,105 1.4227 3.60%
1994-02-25 0 2.775 2.775 2.800 2.775 2.875 9,647,000 26,947,450 2.7934 1.386 1.386 1.398 1.386 1.436 19,319,907 1.3948 -5.13%
1994-02-24 0 2.925 2.925 2.950 2.875 2.950 4,634,000 13,539,000 2.9217 1.461 1.461 1.473 1.436 1.473 9,280,444 1.4589 0.86%
1994-02-23 0 2.900 2.875 2.900 2.800 2.925 4,024,000 11,580,200 2.8778 1.448 1.436 1.448 1.398 1.461 8,058,806 1.4370 3.57%
1994-02-22 0 2.800 2.800 2.825 2.750 2.825 574,000 1,597,500 2.7831 1.398 1.398 1.411 1.373 1.411 1,149,541 1.3897 0.90%
1994-02-21 0 2.775 2.775 2.800 2.750 2.825 602,000 1,678,300 2.7879 1.386 1.386 1.398 1.373 1.411 1,205,617 1.3921 -1.77%
1994-02-18 0 2.825 2.825 2.925 2.700 2.825 1,888,000 5,159,800 2.7329 1.411 1.411 1.461 1.348 1.411 3,781,070 1.3646 3.67%
1994-02-17 0 2.725 2.700 2.725 2.700 2.725 4,932,000 13,386,300 2.7142 1.361 1.348 1.361 1.348 1.361 9,877,245 1.3553 0.93%
1994-02-16 0 2.700 2.700 2.725 2.675 2.800 6,872,000 18,667,850 2.7165 1.348 1.348 1.361 1.336 1.398 13,762,455 1.3564 -2.70%
1994-02-15 0 2.775 2.775 2.800 2.725 2.825 8,318,600 22,960,535 2.7601 1.386 1.386 1.398 1.361 1.411 16,659,539 1.3782 -1.77%
1994-02-14 0 2.825 2.800 2.825 2.775 2.850 1,826,000 5,125,300 2.8068 1.411 1.398 1.411 1.386 1.423 3,656,904 1.4015 -2.59%
1994-02-09 0 2.900 2.875 2.900 2.825 2.900 1,208,000 3,470,000 2.8725 1.448 1.436 1.448 1.411 1.448 2,419,244 1.4343 0.87%
1994-02-08 0 2.875 2.875 2.900 2.700 2.925 5,750,000 16,203,400 2.8180 1.436 1.436 1.448 1.348 1.461 11,515,441 1.4071 2.68%
1994-02-07 0 2.800 2.775 2.875 2.775 2.900 2,767,750 7,849,550 2.8361 1.398 1.386 1.436 1.386 1.448 5,542,933 1.4161 -4.27%
1994-02-04 0 2.925 2.925 2.950 2.900 3.000 8,095,000 23,676,175 2.9248 1.461 1.461 1.473 1.448 1.498 16,211,739 1.4604 0.86%
1994-02-03 0 2.900 2.875 2.925 2.850 2.925 5,596,000 16,229,650 2.9002 1.448 1.436 1.461 1.423 1.461 11,207,028 1.4482 -0.85%
1994-02-02 0 2.925 2.925 2.950 2.750 2.950 8,326,000 23,186,150 2.7848 1.461 1.461 1.473 1.373 1.473 16,674,359 1.3905 5.41%
1994-02-01 0 2.775 2.700 2.775 2.750 2.875 3,510,000 9,831,000 2.8009 1.386 1.348 1.386 1.373 1.436 7,029,426 1.3985 -1.77%
1994-01-31 0 2.825 2.825 2.850 2.800 3.025 4,340,000 12,535,900 2.8885 1.411 1.411 1.423 1.398 1.510 8,691,655 1.4423 -2.59%
1994-01-28 0 2.900 2.875 2.900 2.875 3.050 3,784,000 11,153,700 2.9476 1.448 1.436 1.448 1.436 1.523 7,578,162 1.4718 -4.92%
1994-01-27 0 3.050 3.025 3.050 3.050 3.100 4,392,000 13,465,650 3.0659 1.523 1.510 1.523 1.523 1.548 8,795,795 1.5309 -0.81%
1994-01-26 0 3.075 3.100 3.125 3.025 3.150 23,848,000 73,585,250 3.0856 1.535 1.548 1.560 1.510 1.573 47,760,043 1.5407 -2.38%
1994-01-25 0 3.150 3.125 3.175 3.150 3.200 1,330,000 4,190,350 3.1506 1.573 1.560 1.585 1.573 1.598 2,663,572 1.5732 -2.33%
1994-01-24 0 3.225 3.200 3.250 3.200 3.350 1,570,000 5,075,050 3.2325 1.610 1.598 1.623 1.598 1.673 3,144,216 1.6141 0.78%
1994-01-21 0 3.200 3.200 3.225 3.175 3.250 1,364,000 4,370,950 3.2045 1.598 1.598 1.610 1.585 1.623 2,731,663 1.6001 0.79%
1994-01-20 0 3.175 3.150 3.175 3.125 3.225 7,207,000 22,842,550 3.1695 1.585 1.573 1.585 1.560 1.610 14,433,354 1.5826 0.00%
1994-01-19 0 3.175 3.175 3.200 3.175 3.225 1,661,000 5,307,300 3.1952 1.585 1.585 1.598 1.585 1.610 3,326,461 1.5955 0.00%
1994-01-18 0 3.175 3.150 3.175 3.150 3.250 2,576,000 8,252,950 3.2038 1.585 1.573 1.585 1.573 1.623 5,158,918 1.5997 0.00%
1994-01-17 0 3.175 3.150 3.200 3.050 3.200 1,934,000 6,100,000 3.1541 1.585 1.573 1.598 1.523 1.598 3,873,194 1.5749 5.83%
1994-01-14 0 3.000 3.000 3.025 2.975 3.050 1,105,000 3,316,600 3.0014 1.498 1.498 1.510 1.486 1.523 2,212,967 1.4987 1.69%
1994-01-13 0 2.950 2.925 2.950 2.925 3.050 1,946,608 5,802,342 2.9807 1.473 1.461 1.473 1.461 1.523 3,898,444 1.4884 -3.28%
1994-01-12 0 3.050 3.025 3.125 3.000 3.200 1,376,000 4,252,050 3.0902 1.523 1.510 1.560 1.498 1.598 2,755,695 1.5430 -3.17%
1994-01-11 0 3.150 3.150 3.175 3.125 3.250 614,000 1,948,050 3.1727 1.573 1.573 1.585 1.560 1.623 1,229,649 1.5842 -2.33%
1994-01-10 0 3.225 3.225 3.250 3.175 3.650 3,752,000 12,276,850 3.2721 1.610 1.610 1.623 1.585 1.823 7,514,076 1.6338 0.78%
1994-01-07 0 3.200 3.175 3.200 3.150 3.300 2,300,000 7,420,800 3.2264 1.598 1.585 1.598 1.573 1.648 4,606,177 1.6111 -3.03%
1994-01-06 0 3.300 3.275 3.300 3.275 3.400 6,531,200 21,697,050 3.3221 1.648 1.635 1.648 1.635 1.698 13,079,939 1.6588 0.76%
1994-01-05 0 3.275 3.250 3.300 3.175 3.300 2,783,200 9,062,970 3.2563 1.635 1.623 1.648 1.585 1.648 5,573,874 1.6260 -0.76%
1994-01-04 0 3.300 3.300 3.325 3.150 3.375 4,674,000 15,385,350 3.2917 1.648 1.648 1.660 1.573 1.685 9,360,552 1.6436 3.12%
1994-01-03 0 3.200 3.200 3.225 3.200 3.450 2,290,000 7,481,750 3.2671 1.598 1.598 1.610 1.598 1.723 4,586,150 1.6314

Copyright & disclaimer, Privacy policy

Back to top