CHEN HSONG HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00057  1991-10-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-15 0 1.515 1.495 1.515 1.495 1.515 82,000 124,190 1.5145 1.515 1.495 1.515 1.495 1.515 82,000 1.5145 0.00%
2026-10-14 0 1.515 1.495 1.520 1.515 1.520 14,000 21,230 1.5164 1.515 1.495 1.520 1.515 1.520 14,000 1.5164 1.34%
2026-10-13 0 1.495 1.495 1.540 1.495 1.510 8,000 12,050 1.5063 1.495 1.495 1.540 1.495 1.510 8,000 1.5063 0.00%
2026-10-12 0 1.495 1.495 1.540 - - 0 0 - 1.495 1.495 1.540 - - 0 - 0.00%
2026-10-09 0 1.495 1.495 1.530 1.495 1.495 36,000 53,820 1.4950 1.495 1.495 1.530 1.495 1.495 36,000 1.4950 0.00%
2026-10-08 0 1.495 1.495 1.530 1.495 1.495 26,000 38,870 1.4950 1.495 1.495 1.530 1.495 1.495 26,000 1.4950 -0.33%
2026-10-07 0 1.500 1.495 1.530 1.495 1.520 30,000 45,060 1.5020 1.500 1.495 1.530 1.495 1.520 30,000 1.5020 -1.96%
2026-10-06 0 1.530 1.530 1.540 1.495 1.540 154,000 234,900 1.5253 1.530 1.530 1.540 1.495 1.540 154,000 1.5253 2.34%
2026-10-05 0 1.495 1.495 1.540 1.490 1.540 20,000 30,360 1.5180 1.495 1.495 1.540 1.490 1.540 20,000 1.5180 0.34%
2026-10-02 0 1.490 1.490 1.540 1.490 1.555 64,000 98,590 1.5405 1.490 1.490 1.540 1.490 1.555 64,000 1.5405 0.00%
2026-09-30 0 1.490 1.490 1.555 1.470 1.500 30,000 44,530 1.4843 1.490 1.490 1.555 1.470 1.500 30,000 1.4843 1.36%
2026-09-29 0 1.470 1.470 1.525 1.460 1.525 82,000 124,920 1.5234 1.470 1.470 1.525 1.460 1.525 82,000 1.5234 -4.55%
2026-09-28 0 1.540 1.540 1.545 1.540 1.540 88,000 135,520 1.5400 1.540 1.540 1.545 1.540 1.540 88,000 1.5400 1.32%
2026-09-25 0 1.520 1.520 1.540 1.520 1.520 50,000 76,000 1.5200 1.520 1.520 1.540 1.520 1.520 50,000 1.5200 0.00%
2026-09-24 0 1.520 1.465 1.525 1.520 1.530 266,000 404,360 1.5202 1.520 1.465 1.525 1.520 1.530 266,000 1.5202 0.00%
2026-09-23 0 1.520 1.465 1.520 1.460 1.530 66,000 100,390 1.5211 1.520 1.465 1.520 1.460 1.530 66,000 1.5211 0.00%
2026-09-22 0 1.520 1.490 1.520 1.490 1.520 26,000 39,040 1.5015 1.520 1.490 1.520 1.490 1.520 26,000 1.5015 2.70%
2026-09-21 0 1.480 1.480 1.490 1.480 1.480 30,000 44,400 1.4800 1.480 1.480 1.490 1.480 1.480 30,000 1.4800 -1.33%
2026-09-18 0 1.500 1.480 1.500 1.500 1.510 4,000 6,020 1.5050 1.500 1.480 1.500 1.500 1.510 4,000 1.5050 1.35%
2026-09-17 0 1.480 1.460 1.490 1.460 1.480 216,000 316,000 1.4630 1.480 1.460 1.490 1.460 1.480 216,000 1.4630 2.07%
2026-09-16 0 1.450 1.435 1.455 1.425 1.460 236,000 344,150 1.4583 1.450 1.435 1.455 1.425 1.460 236,000 1.4583 -0.68%
2026-09-15 0 1.460 1.435 1.495 1.460 1.500 338,000 504,440 1.4924 1.460 1.435 1.495 1.460 1.500 338,000 1.4924 -2.67%
2026-09-14 0 1.500 1.500 1.510 1.500 1.500 114,000 171,000 1.5000 1.500 1.500 1.510 1.500 1.500 114,000 1.5000 0.00%
2026-09-11 0 1.500 1.500 1.510 - - 0 0 - 1.500 1.500 1.510 - - 0 - 0.00%
2026-09-10 0 1.500 1.500 1.510 - - 0 0 - 1.500 1.500 1.510 - - 0 - 0.00%
2026-09-09 0 1.500 1.500 1.510 1.500 1.500 18,000 27,000 1.5000 1.500 1.500 1.510 1.500 1.500 18,000 1.5000 0.00%
2026-09-08 0 1.500 1.500 1.510 - - 0 0 - 1.500 1.500 1.510 - - 0 - 0.00%
2026-09-07 0 1.500 1.500 1.510 1.500 1.500 24,000 36,000 1.5000 1.500 1.500 1.510 1.500 1.500 24,000 1.5000 0.00%
2026-09-04 0 1.500 1.500 1.505 1.500 1.500 52,000 78,000 1.5000 1.500 1.500 1.505 1.500 1.500 52,000 1.5000 -0.66%
2026-09-03 0 1.510 1.510 1.520 1.510 1.520 36,000 54,440 1.5122 1.510 1.510 1.520 1.510 1.520 36,000 1.5122 0.33%
2026-09-02 0 1.505 1.500 1.510 1.505 1.515 44,000 66,620 1.5141 1.505 1.500 1.510 1.505 1.515 44,000 1.5141 0.20%
2026-09-01 0 1.555 1.530 1.555 1.555 1.560 136,000 211,510 1.5552 1.502 1.478 1.502 1.502 1.507 140,799 1.5022 0.00%
2026-08-31 0 1.555 1.540 1.555 1.550 1.555 88,000 136,730 1.5538 1.502 1.488 1.502 1.497 1.502 91,105 1.5008 0.00%
2026-08-28 0 1.555 1.555 1.560 - - 0 0 - 1.502 1.502 1.507 - - 0 - 0.00%
2026-08-27 0 1.555 1.555 1.600 1.555 1.590 18,000 28,400 1.5778 1.502 1.502 1.545 1.502 1.536 18,635 1.5240 -1.89%
2026-08-26 0 1.585 1.585 1.600 - - 0 0 - 1.531 1.531 1.545 - - 0 - 0.96%
2026-08-25 0 1.570 1.570 1.590 1.555 1.570 50,000 78,270 1.5654 1.516 1.516 1.536 1.502 1.516 51,764 1.5120 0.96%
2026-08-24 0 1.555 1.555 1.585 1.555 1.600 28,000 43,830 1.5654 1.502 1.502 1.531 1.502 1.545 28,988 1.5120 -1.27%
2026-08-21 0 1.575 1.565 1.590 1.575 1.590 26,000 41,220 1.5854 1.521 1.512 1.536 1.521 1.536 26,917 1.5313 -1.56%
2026-08-20 0 1.600 1.565 1.600 1.600 1.600 10,000 16,000 1.6000 1.545 1.512 1.545 1.545 1.545 10,353 1.5455 1.91%
2026-08-19 0 1.570 1.570 1.600 1.550 1.600 98,000 153,940 1.5708 1.516 1.516 1.545 1.497 1.545 101,458 1.5173 -0.63%
2026-08-18 0 1.580 1.580 1.620 1.550 1.560 34,000 52,770 1.5521 1.526 1.526 1.565 1.497 1.507 35,200 1.4992 1.94%
2026-08-17 0 1.550 1.550 1.560 1.525 1.560 46,000 70,890 1.5411 1.497 1.497 1.507 1.473 1.507 47,623 1.4886 1.31%
2026-08-14 0 1.530 1.530 1.560 1.530 1.570 206,000 315,730 1.5327 1.478 1.478 1.507 1.478 1.516 213,269 1.4804 -3.16%
2026-08-13 0 1.580 1.580 1.610 1.550 1.580 96,000 151,210 1.5751 1.526 1.526 1.555 1.497 1.526 99,387 1.5214 0.00%
2026-08-12 0 1.580 1.580 1.620 - - 0 0 - 1.526 1.526 1.565 - - 0 - 0.00%
2026-08-11 0 1.580 1.580 1.620 1.580 1.580 22,000 34,760 1.5800 1.526 1.526 1.565 1.526 1.526 22,776 1.5261 -0.63%
2026-08-10 0 1.590 1.570 1.620 - - 0 0 - 1.536 1.516 1.565 - - 0 - 0.00%
2026-08-07 0 1.590 1.570 1.600 - - 0 0 - 1.536 1.516 1.545 - - 0 - 0.00%
2026-08-06 0 1.590 1.570 1.600 1.580 1.600 86,000 136,240 1.5842 1.536 1.516 1.545 1.526 1.545 89,035 1.5302 1.27%
2026-08-05 0 1.570 1.570 1.590 1.570 1.590 210,000 332,100 1.5814 1.516 1.516 1.536 1.516 1.536 217,410 1.5275 -0.63%
2026-08-04 0 1.580 1.570 1.590 - - 0 0 - 1.526 1.516 1.536 - - 0 - 0.00%
2026-08-03 0 1.580 1.570 1.590 1.570 1.590 24,000 37,920 1.5800 1.526 1.516 1.536 1.516 1.536 24,847 1.5261 0.64%
2026-07-31 0 1.570 1.570 1.590 1.570 1.580 36,000 56,540 1.5706 1.516 1.516 1.536 1.516 1.526 37,270 1.5170 0.00%
2026-07-30 0 1.570 1.570 1.590 1.570 1.590 76,000 120,280 1.5826 1.516 1.516 1.536 1.516 1.536 78,682 1.5287 -1.26%
2026-07-29 0 1.590 1.590 1.620 1.570 1.590 88,000 139,320 1.5832 1.536 1.536 1.565 1.516 1.536 91,105 1.5292 1.27%
2026-07-28 0 1.570 1.570 1.590 1.570 1.570 54,000 84,780 1.5700 1.516 1.516 1.536 1.516 1.516 55,905 1.5165 -1.26%
2026-07-27 0 1.590 1.590 1.600 1.560 1.600 282,000 447,940 1.5884 1.536 1.536 1.545 1.507 1.545 291,951 1.5343 1.92%
2026-07-24 0 1.560 1.560 1.610 1.560 1.600 112,000 178,660 1.5952 1.507 1.507 1.555 1.507 1.545 115,952 1.5408 -0.64%
2026-07-23 0 1.570 1.570 1.580 1.550 1.570 16,000 25,040 1.5650 1.516 1.516 1.526 1.497 1.516 16,565 1.5117 2.61%
2026-07-22 0 1.530 1.530 1.560 1.530 1.550 38,000 58,460 1.5384 1.478 1.478 1.507 1.478 1.497 39,341 1.4860 0.00%
2026-07-21 0 1.530 1.520 1.580 1.520 1.530 6,000 9,140 1.5233 1.478 1.468 1.526 1.468 1.478 6,212 1.4714 0.66%
2026-07-20 0 1.520 1.520 1.570 1.520 1.530 54,000 82,380 1.5256 1.468 1.468 1.516 1.468 1.478 55,905 1.4736 -0.65%
2026-07-17 0 1.530 1.530 1.570 1.530 1.530 2,000 3,060 1.5300 1.478 1.478 1.516 1.478 1.478 2,071 1.4779 -1.92%
2026-07-16 0 1.560 1.560 1.580 1.520 1.560 68,600 106,166 1.5476 1.507 1.507 1.526 1.468 1.507 71,021 1.4949 1.96%
2026-07-15 0 1.530 1.530 1.560 - - 0 0 - 1.478 1.478 1.507 - - 0 - 0.66%
2026-07-14 0 1.520 1.520 1.560 1.520 1.520 12,000 18,240 1.5200 1.468 1.468 1.507 1.468 1.468 12,423 1.4682 0.00%
2026-07-13 0 1.520 1.520 1.570 1.520 1.520 12,000 18,240 1.5200 1.468 1.468 1.516 1.468 1.468 12,423 1.4682 -3.18%
2026-07-10 0 1.570 1.570 1.580 1.560 1.570 54,000 84,740 1.5693 1.516 1.516 1.526 1.507 1.516 55,905 1.5158 1.95%
2026-07-09 0 1.540 1.540 1.590 1.530 1.580 196,000 305,460 1.5585 1.488 1.488 1.536 1.478 1.526 202,916 1.5054 -1.91%
2026-07-08 0 1.570 1.570 1.580 1.560 1.570 10,000 15,640 1.5640 1.516 1.516 1.526 1.507 1.516 10,353 1.5107 0.64%
2026-07-07 0 1.560 1.560 1.580 1.560 1.560 46,000 71,760 1.5600 1.507 1.507 1.526 1.507 1.507 47,623 1.5068 -0.64%
2026-07-06 0 1.570 1.550 1.580 1.540 1.570 174,000 270,280 1.5533 1.516 1.497 1.526 1.488 1.516 180,140 1.5004 1.95%
2026-07-03 0 1.540 1.540 1.550 1.530 1.550 140,000 216,040 1.5431 1.488 1.488 1.497 1.478 1.497 144,940 1.4905 0.00%
2026-07-02 0 1.540 1.540 1.550 1.530 1.540 82,000 126,120 1.5380 1.488 1.488 1.497 1.478 1.488 84,893 1.4856 1.32%
2026-06-30 0 1.520 1.520 1.550 1.520 1.540 162,000 247,740 1.5293 1.468 1.468 1.497 1.468 1.488 167,716 1.4771 -1.30%
2026-06-29 0 1.540 1.520 1.540 1.500 1.550 176,000 270,160 1.5350 1.488 1.468 1.488 1.449 1.497 182,210 1.4827 2.67%
2026-06-26 0 1.500 1.500 1.520 1.500 1.530 254,000 384,820 1.5150 1.449 1.449 1.468 1.449 1.478 262,963 1.4634 0.00%
2026-06-25 0 1.500 1.500 1.530 1.500 1.620 450,000 694,520 1.5434 1.449 1.449 1.478 1.449 1.565 465,879 1.4908 -7.41%
2026-06-24 0 1.620 1.620 1.640 1.620 1.630 102,000 166,180 1.6292 1.565 1.565 1.584 1.565 1.574 105,599 1.5737 0.00%
2026-06-23 0 1.620 1.620 1.640 1.620 1.630 4,000 6,500 1.6250 1.565 1.565 1.584 1.565 1.574 4,141 1.5696 -0.61%
2026-06-22 0 1.630 1.630 1.660 1.630 1.630 62,000 101,060 1.6300 1.574 1.574 1.603 1.574 1.574 64,188 1.5744 0.00%
2026-06-18 0 1.630 1.610 1.630 1.610 1.640 152,000 246,100 1.6191 1.574 1.555 1.574 1.555 1.584 157,364 1.5639 0.00%
2026-06-17 0 1.630 1.630 1.650 - - 0 0 - 1.574 1.574 1.594 - - 0 - 0.00%
2026-06-16 0 1.630 1.630 1.650 1.630 1.650 142,000 232,260 1.6356 1.574 1.574 1.594 1.574 1.594 147,011 1.5799 -1.81%
2026-06-15 0 1.660 1.650 1.660 1.660 1.660 46,000 76,360 1.6600 1.603 1.594 1.603 1.603 1.603 47,623 1.6034 1.84%
2026-06-12 0 1.630 1.630 1.660 - - 0 0 - 1.574 1.574 1.603 - - 0 - 0.00%
2026-06-11 0 1.630 1.630 1.650 1.630 1.630 118,000 192,340 1.6300 1.574 1.574 1.594 1.574 1.574 122,164 1.5744 -2.40%
2026-06-10 0 1.670 1.640 1.670 - - 0 0 - 1.613 1.584 1.613 - - 0 - 0.00%
2026-06-09 0 1.670 1.630 1.670 1.660 1.670 6,000 9,980 1.6633 1.613 1.574 1.613 1.603 1.613 6,212 1.6066 0.60%
2026-06-08 0 1.660 1.630 1.660 1.620 1.670 80,000 131,880 1.6485 1.603 1.574 1.603 1.565 1.613 82,823 1.5923 -0.60%
2026-06-05 0 1.670 1.650 1.670 1.650 1.670 78,000 128,780 1.6510 1.613 1.594 1.613 1.594 1.613 80,752 1.5948 1.21%
2026-06-04 0 1.650 1.650 1.690 1.650 1.690 78,000 131,380 1.6844 1.594 1.594 1.632 1.594 1.632 80,752 1.6269 -2.37%
2026-06-03 0 1.690 1.650 1.690 1.650 1.690 58,000 96,600 1.6655 1.632 1.594 1.632 1.594 1.632 60,047 1.6088 0.00%
2026-06-02 0 1.690 1.660 1.690 1.690 1.690 22,000 37,180 1.6900 1.632 1.603 1.632 1.632 1.632 22,776 1.6324 0.00%
2026-06-01 0 1.690 1.670 1.700 1.650 1.700 94,000 157,620 1.6768 1.632 1.613 1.642 1.594 1.642 97,317 1.6197 3.05%
2026-05-29 0 1.640 1.640 1.660 1.640 1.640 28,000 45,920 1.6400 1.584 1.584 1.603 1.584 1.584 28,988 1.5841 -1.20%
2026-05-28 0 1.660 1.640 1.670 1.640 1.660 178,000 292,880 1.6454 1.603 1.584 1.613 1.584 1.603 184,281 1.5893 0.00%
2026-05-27 0 1.660 1.640 1.660 1.640 1.660 38,000 62,900 1.6553 1.603 1.584 1.603 1.584 1.603 39,341 1.5988 1.22%
2026-05-26 0 1.640 1.640 1.660 1.640 1.640 40,000 65,600 1.6400 1.584 1.584 1.603 1.584 1.584 41,411 1.5841 -0.61%
2026-05-22 0 1.650 1.650 1.670 - - 0 0 - 1.594 1.594 1.613 - - 0 - 0.61%
2026-05-21 0 1.640 1.640 1.700 1.640 1.670 122,000 202,360 1.6587 1.584 1.584 1.642 1.584 1.613 126,305 1.6022 -4.09%
2026-05-20 0 1.710 1.670 1.710 1.650 1.720 104,000 175,540 1.6879 1.652 1.613 1.652 1.594 1.661 107,670 1.6304 2.40%
2026-05-19 0 1.670 1.670 1.680 1.660 1.680 88,000 146,960 1.6700 1.613 1.613 1.623 1.603 1.623 91,105 1.6131 -0.60%
2026-05-18 0 1.680 1.640 1.680 1.630 1.680 146,000 241,700 1.6555 1.623 1.584 1.623 1.574 1.623 151,152 1.5991 2.44%
2026-05-15 0 1.640 1.640 1.660 1.640 1.670 148,000 246,340 1.6645 1.584 1.584 1.603 1.584 1.613 153,222 1.6077 -1.20%
2026-05-14 0 1.660 1.660 1.680 1.660 1.680 78,000 130,520 1.6733 1.603 1.603 1.623 1.603 1.623 80,752 1.6163 0.00%
2026-05-13 0 1.660 1.660 1.670 1.660 1.670 22,000 36,560 1.6618 1.603 1.603 1.613 1.603 1.613 22,776 1.6052 -0.60%
2026-05-12 0 1.670 1.670 1.690 1.670 1.680 72,000 120,700 1.6764 1.613 1.613 1.632 1.613 1.623 74,541 1.6193 0.60%
2026-05-11 0 1.660 1.660 1.680 1.650 1.680 346,000 576,080 1.6650 1.603 1.603 1.623 1.594 1.623 358,209 1.6082 -2.35%
2026-05-08 0 1.700 1.700 1.710 1.690 1.700 126,000 213,200 1.6921 1.642 1.642 1.652 1.632 1.642 130,446 1.6344 -0.58%
2026-05-07 0 1.710 1.710 1.720 1.680 1.720 384,000 656,860 1.7106 1.652 1.652 1.661 1.623 1.661 397,550 1.6523 1.18%
2026-05-06 0 1.690 1.690 1.710 1.680 1.750 1,204,000 2,064,320 1.7146 1.632 1.632 1.652 1.623 1.690 1,246,485 1.6561 0.60%
2026-05-05 0 1.680 1.660 1.680 1.600 1.680 336,000 554,800 1.6512 1.623 1.603 1.623 1.545 1.623 347,856 1.5949 2.44%
2026-05-04 0 1.640 1.610 1.650 1.580 1.640 170,000 274,760 1.6162 1.584 1.555 1.594 1.526 1.584 175,999 1.5611 3.80%
2026-04-30 0 1.580 1.580 1.590 1.570 1.590 24,000 37,840 1.5767 1.526 1.526 1.536 1.516 1.536 24,847 1.5229 -0.63%
2026-04-29 0 1.590 1.590 1.600 1.570 1.610 340,000 540,660 1.5902 1.536 1.536 1.545 1.516 1.555 351,997 1.5360 -1.24%
2026-04-28 0 1.610 1.600 1.610 1.600 1.620 204,000 327,320 1.6045 1.555 1.545 1.555 1.545 1.565 211,198 1.5498 0.00%
2026-04-27 0 1.610 1.610 1.620 1.610 1.620 134,000 216,560 1.6161 1.555 1.555 1.565 1.555 1.565 138,728 1.5610 -1.23%
2026-04-24 0 1.630 1.630 1.640 1.620 1.630 68,000 110,260 1.6215 1.574 1.574 1.584 1.565 1.574 70,399 1.5662 0.62%
2026-04-23 0 1.620 1.620 1.630 1.610 1.640 84,000 136,760 1.6281 1.565 1.565 1.574 1.555 1.584 86,964 1.5726 -0.61%
2026-04-22 0 1.630 1.620 1.640 1.600 1.630 156,000 251,460 1.6119 1.574 1.565 1.584 1.545 1.574 161,505 1.5570 0.62%
2026-04-21 0 1.620 1.620 1.630 1.620 1.620 54,000 87,480 1.6200 1.565 1.565 1.574 1.565 1.565 55,905 1.5648 0.62%
2026-04-20 0 1.610 1.600 1.610 1.600 1.630 56,000 90,320 1.6129 1.555 1.545 1.555 1.545 1.574 57,976 1.5579 -0.62%
2026-04-17 0 1.620 1.610 1.630 - - 0 0 - 1.565 1.555 1.574 - - 0 - 0.00%
2026-04-16 0 1.620 1.610 1.620 1.610 1.620 110,000 177,980 1.6180 1.565 1.555 1.565 1.555 1.565 113,881 1.5629 1.25%
2026-04-15 0 1.600 1.600 1.620 1.600 1.630 146,000 235,740 1.6147 1.545 1.545 1.565 1.545 1.574 151,152 1.5596 -1.23%
2026-04-14 0 1.620 1.610 1.630 1.620 1.640 14,000 22,880 1.6343 1.565 1.555 1.574 1.565 1.584 14,494 1.5786 0.00%
2026-04-13 0 1.620 1.620 1.650 1.620 1.630 16,000 25,960 1.6225 1.565 1.565 1.594 1.565 1.574 16,565 1.5672 -1.22%
2026-04-10 0 1.640 1.630 1.640 1.620 1.640 58,000 94,480 1.6290 1.584 1.574 1.584 1.565 1.584 60,047 1.5734 -1.20%
2026-04-09 0 1.660 1.640 1.660 - - 0 0 - 1.603 1.584 1.603 - - 0 - 0.00%
2026-04-08 0 1.660 1.660 1.670 1.610 1.660 92,000 151,600 1.6478 1.603 1.603 1.613 1.555 1.603 95,246 1.5917 3.11%
2026-04-02 0 1.610 1.600 1.630 1.610 1.640 6,000 9,780 1.6300 1.555 1.545 1.574 1.555 1.584 6,212 1.5744 -1.23%
2026-04-01 0 1.630 1.610 1.650 1.630 1.630 16,000 26,080 1.6300 1.574 1.555 1.594 1.574 1.574 16,565 1.5744 1.87%
2026-03-31 0 1.600 1.600 1.630 1.600 1.630 42,000 67,620 1.6100 1.545 1.545 1.574 1.545 1.574 43,482 1.5551 0.00%
2026-03-30 0 1.600 1.600 1.640 1.600 1.600 66,000 105,600 1.6000 1.545 1.545 1.584 1.545 1.545 68,329 1.5455 -0.62%
2026-03-27 0 1.610 1.610 1.640 1.600 1.610 66,000 106,220 1.6094 1.555 1.555 1.584 1.545 1.555 68,329 1.5545 -0.62%
2026-03-26 0 1.620 1.620 1.650 1.620 1.660 30,000 49,000 1.6333 1.565 1.565 1.594 1.565 1.603 31,059 1.5777 -2.41%
2026-03-25 0 1.660 1.630 1.660 1.660 1.660 20,000 33,200 1.6600 1.603 1.574 1.603 1.603 1.603 20,706 1.6034 0.00%
2026-03-24 0 1.660 1.630 1.660 1.600 1.660 76,000 123,140 1.6203 1.603 1.574 1.603 1.545 1.603 78,682 1.5650 3.11%
2026-03-23 0 1.610 1.610 1.640 1.610 1.670 48,000 78,400 1.6333 1.555 1.555 1.584 1.555 1.613 49,694 1.5777 -3.59%
2026-03-20 0 1.670 1.670 1.680 1.670 1.700 68,000 114,800 1.6882 1.613 1.613 1.623 1.613 1.642 70,399 1.6307 -1.18%
2026-03-19 0 1.690 1.690 1.710 1.690 1.720 94,000 160,020 1.7023 1.632 1.632 1.652 1.632 1.661 97,317 1.6443 -1.17%
2026-03-18 0 1.710 1.690 1.710 - - 0 0 - 1.652 1.632 1.652 - - 0 - 0.00%
2026-03-17 0 1.710 1.690 1.720 1.710 1.710 18,000 30,780 1.7100 1.652 1.632 1.661 1.652 1.652 18,635 1.6517 0.59%
2026-03-16 0 1.700 1.700 1.710 1.700 1.700 8,000 13,600 1.7000 1.642 1.642 1.652 1.642 1.642 8,282 1.6421 0.59%
2026-03-13 0 1.690 1.690 1.750 1.690 1.690 16,000 27,040 1.6900 1.632 1.632 1.690 1.632 1.632 16,565 1.6324 0.00%
2026-03-12 0 1.690 1.690 1.710 1.690 1.730 178,000 305,960 1.7189 1.632 1.632 1.652 1.632 1.671 184,281 1.6603 -2.31%
2026-03-11 0 1.730 1.730 1.760 1.710 1.730 52,000 89,880 1.7285 1.671 1.671 1.700 1.652 1.671 53,835 1.6695 -0.57%
2026-03-10 0 1.740 1.730 1.740 1.630 1.740 490,000 837,820 1.7098 1.681 1.671 1.681 1.574 1.681 507,290 1.6516 6.75%
2026-03-09 0 1.630 1.620 1.630 1.620 1.670 142,000 232,220 1.6354 1.574 1.565 1.574 1.565 1.613 147,011 1.5796 -1.81%
2026-03-06 0 1.660 1.660 1.670 1.660 1.680 22,000 36,740 1.6700 1.603 1.603 1.613 1.603 1.623 22,776 1.6131 -0.60%
2026-03-05 0 1.670 1.670 1.700 - - 0 0 - 1.613 1.613 1.642 - - 0 - 0.00%
2026-03-04 0 1.670 1.670 1.700 1.670 1.670 40,000 66,800 1.6700 1.613 1.613 1.642 1.613 1.613 41,411 1.6131 0.00%
2026-03-03 0 1.670 1.670 1.690 1.670 1.680 102,000 171,260 1.6790 1.613 1.613 1.632 1.613 1.623 105,599 1.6218 0.00%
2026-03-02 0 1.670 1.670 1.700 1.670 1.720 284,000 477,080 1.6799 1.613 1.613 1.642 1.613 1.661 294,021 1.6226 -1.18%
2026-02-27 0 1.690 1.680 1.700 1.680 1.700 118,000 199,360 1.6895 1.632 1.623 1.642 1.623 1.642 122,164 1.6319 0.60%
2026-02-26 0 1.680 1.680 1.700 1.680 1.720 78,000 133,060 1.7059 1.623 1.623 1.642 1.623 1.661 80,752 1.6478 -1.75%
2026-02-25 0 1.710 1.700 1.720 1.710 1.720 72,000 123,580 1.7164 1.652 1.642 1.661 1.652 1.661 74,541 1.6579 0.59%
2026-02-24 0 1.700 1.700 1.720 1.680 1.720 84,000 141,720 1.6871 1.642 1.642 1.661 1.623 1.661 86,964 1.6296 0.00%
2026-02-23 0 1.700 1.680 1.700 1.700 1.720 20,300 34,702 1.7095 1.642 1.623 1.642 1.642 1.661 21,016 1.6512 0.00%
2026-02-20 0 1.700 1.690 1.700 1.680 1.710 64,000 108,860 1.7009 1.642 1.632 1.642 1.623 1.652 66,258 1.6430 1.19%
2026-02-16 0 1.680 1.670 1.700 1.680 1.690 114,000 192,200 1.6860 1.623 1.613 1.642 1.623 1.632 118,023 1.6285 0.00%
2026-02-13 0 1.680 1.680 1.690 1.670 1.690 54,000 90,700 1.6796 1.623 1.623 1.632 1.613 1.632 55,905 1.6224 -1.75%
2026-02-12 0 1.710 1.690 1.710 1.690 1.710 42,000 71,440 1.7010 1.652 1.632 1.652 1.632 1.652 43,482 1.6430 1.18%
2026-02-11 0 1.690 1.660 1.690 1.660 1.690 54,000 89,980 1.6663 1.632 1.603 1.632 1.603 1.632 55,905 1.6095 1.81%
2026-02-10 0 1.660 1.660 1.690 1.660 1.670 32,000 53,320 1.6663 1.603 1.603 1.632 1.603 1.613 33,129 1.6095 -0.60%
2026-02-09 0 1.670 1.670 1.690 1.670 1.680 130,000 217,400 1.6723 1.613 1.613 1.632 1.613 1.623 134,587 1.6153 0.00%
2026-02-06 0 1.670 1.660 1.670 1.670 1.680 22,000 36,840 1.6745 1.613 1.603 1.613 1.613 1.623 22,776 1.6175 0.60%
2026-02-05 0 1.660 1.660 1.680 1.660 1.700 68,000 114,420 1.6826 1.603 1.603 1.623 1.603 1.642 70,399 1.6253 -1.78%
2026-02-04 0 1.690 1.660 1.690 1.680 1.690 112,000 188,960 1.6871 1.632 1.603 1.632 1.623 1.632 115,952 1.6296 0.00%
2026-02-03 0 1.690 1.680 1.690 1.660 1.690 64,000 107,260 1.6759 1.632 1.623 1.632 1.603 1.632 66,258 1.6188 2.42%
2026-02-02 0 1.650 1.650 1.680 1.650 1.690 210,000 349,260 1.6631 1.594 1.594 1.623 1.594 1.632 217,410 1.6065 -0.60%
2026-01-30 0 1.660 1.660 1.690 1.660 1.700 114,000 191,640 1.6811 1.603 1.603 1.632 1.603 1.642 118,023 1.6238 -1.78%
2026-01-29 0 1.690 1.670 1.690 1.660 1.700 116,000 195,080 1.6817 1.632 1.613 1.632 1.603 1.642 120,093 1.6244 1.81%
2026-01-28 0 1.660 1.650 1.660 1.620 1.710 608,000 1,013,180 1.6664 1.603 1.594 1.603 1.565 1.652 629,454 1.6096 -2.35%
2026-01-27 0 1.700 1.680 1.690 1.690 1.720 232,000 395,800 1.7060 1.642 1.623 1.632 1.632 1.661 240,186 1.6479 0.00%
2026-01-26 0 1.700 1.660 1.700 1.660 1.710 348,000 585,940 1.6837 1.642 1.603 1.642 1.603 1.652 360,280 1.6263 3.66%
2026-01-23 0 1.640 1.640 1.650 1.640 1.680 74,000 122,300 1.6527 1.584 1.584 1.594 1.584 1.623 76,611 1.5964 -0.61%
2026-01-22 0 1.650 1.640 1.650 1.640 1.670 116,000 192,020 1.6553 1.594 1.584 1.594 1.584 1.613 120,093 1.5989 1.23%
2026-01-21 0 1.630 1.620 1.640 1.620 1.680 242,000 396,180 1.6371 1.574 1.565 1.584 1.565 1.623 250,539 1.5813 0.62%
2026-01-20 0 1.620 1.620 1.630 1.600 1.640 196,000 317,780 1.6213 1.565 1.565 1.574 1.545 1.584 202,916 1.5661 -0.61%
2026-01-19 0 1.630 1.620 1.640 1.630 1.650 358,000 586,680 1.6388 1.574 1.565 1.584 1.574 1.594 370,632 1.5829 0.00%
2026-01-16 0 1.630 1.630 1.640 1.630 1.640 70,000 114,320 1.6331 1.574 1.574 1.584 1.574 1.584 72,470 1.5775 0.00%
2026-01-15 0 1.630 1.630 1.660 1.630 1.630 80,000 130,400 1.6300 1.574 1.574 1.603 1.574 1.574 82,823 1.5744 -1.81%
2026-01-14 0 1.660 1.630 1.660 1.610 1.700 112,000 185,080 1.6525 1.603 1.574 1.603 1.555 1.642 115,952 1.5962 5.06%
2026-01-13 0 1.580 1.580 1.600 1.580 1.600 70,000 111,480 1.5926 1.526 1.526 1.545 1.526 1.545 72,470 1.5383 -0.63%
2026-01-12 0 1.590 1.590 1.620 1.590 1.600 38,000 60,700 1.5974 1.536 1.536 1.565 1.536 1.545 39,341 1.5429 -1.24%
2026-01-09 0 1.610 1.610 1.650 1.590 1.610 58,000 93,180 1.6066 1.555 1.555 1.594 1.536 1.555 60,047 1.5518 1.26%
2026-01-08 0 1.590 1.590 1.600 1.590 1.590 108,000 171,720 1.5900 1.536 1.536 1.545 1.536 1.536 111,811 1.5358 0.00%
2026-01-07 0 1.590 1.580 1.610 1.590 1.590 90,000 143,100 1.5900 1.536 1.526 1.555 1.536 1.536 93,176 1.5358 -1.24%
2026-01-06 0 1.610 1.590 1.610 1.580 1.610 36,000 57,540 1.5983 1.555 1.536 1.555 1.526 1.555 37,270 1.5439 1.90%
2026-01-05 0 1.580 1.580 1.600 1.580 1.610 112,000 178,420 1.5930 1.526 1.526 1.545 1.526 1.555 115,952 1.5387 -1.25%
2026-01-02 0 1.600 1.590 1.600 1.580 1.610 96,000 153,040 1.5942 1.545 1.536 1.545 1.526 1.555 99,387 1.5398 1.91%
2025-12-31 0 1.570 1.570 1.590 1.570 1.610 184,000 292,000 1.5870 1.516 1.516 1.536 1.516 1.555 190,493 1.5329 -1.87%
2025-12-30 0 1.600 1.590 1.620 1.600 1.610 102,000 163,740 1.6053 1.545 1.536 1.565 1.545 1.555 105,599 1.5506 0.00%
2025-12-29 0 1.600 1.600 1.610 1.600 1.620 234,000 377,040 1.6113 1.545 1.545 1.555 1.545 1.565 242,257 1.5564 -0.62%
2025-12-24 0 1.610 1.600 1.620 1.610 1.610 104,928 168,887 1.6096 1.555 1.545 1.565 1.555 1.555 108,631 1.5547 -0.62%
2025-12-23 0 1.620 1.610 1.630 1.620 1.630 158,000 256,020 1.6204 1.565 1.555 1.574 1.565 1.574 163,575 1.5652 -0.61%
2025-12-22 0 1.630 1.620 1.630 1.610 1.630 64,000 103,600 1.6188 1.574 1.565 1.574 1.555 1.574 66,258 1.5636 0.62%
2025-12-19 0 1.620 1.620 1.630 1.610 1.630 26,000 42,240 1.6246 1.565 1.565 1.574 1.555 1.574 26,917 1.5692 0.00%
2025-12-18 0 1.620 1.620 1.630 1.610 1.620 50,000 80,740 1.6148 1.565 1.565 1.574 1.555 1.565 51,764 1.5598 0.00%
2025-12-17 0 1.620 1.620 1.630 1.610 1.630 18,000 29,080 1.6156 1.565 1.565 1.574 1.555 1.574 18,635 1.5605 0.62%
2025-12-16 0 1.610 1.610 1.620 1.610 1.650 78,000 127,100 1.6295 1.555 1.555 1.565 1.555 1.594 80,752 1.5739 -1.83%
2025-12-15 0 1.640 1.630 1.640 1.610 1.640 94,000 152,880 1.6264 1.584 1.574 1.584 1.555 1.584 97,317 1.5709 0.00%
2025-12-12 0 1.640 1.620 1.640 1.630 1.650 132,000 216,100 1.6371 1.584 1.565 1.584 1.574 1.594 136,658 1.5813 0.37%
2025-12-11 0 1.670 1.650 1.670 1.650 1.670 277,000 460,860 1.6638 1.578 1.559 1.578 1.559 1.578 293,092 1.5724 1.21%
2025-12-10 0 1.650 1.650 1.670 1.650 1.670 30,000 49,800 1.6600 1.559 1.559 1.578 1.559 1.578 31,743 1.5689 -0.60%
2025-12-09 0 1.660 1.650 1.670 - - 50,000 83,000 1.6600 1.569 1.559 1.578 - - 52,905 1.5689 0.00%
2025-12-08 0 1.660 1.660 1.680 1.650 1.670 252,000 419,760 1.6657 1.569 1.569 1.588 1.559 1.578 266,640 1.5743 -0.60%
2025-12-05 0 1.670 1.660 1.690 1.670 1.680 94,000 157,760 1.6783 1.578 1.569 1.597 1.578 1.588 99,461 1.5861 0.00%
2025-12-04 0 1.670 1.670 1.680 1.660 1.680 68,000 114,140 1.6785 1.578 1.578 1.588 1.569 1.588 71,950 1.5864 0.00%
2025-12-03 0 1.670 1.670 1.690 1.660 1.690 170,000 283,500 1.6676 1.578 1.578 1.597 1.569 1.597 179,876 1.5761 -0.60%
2025-12-02 0 1.680 1.670 1.680 1.660 1.680 18,000 30,200 1.6778 1.588 1.578 1.588 1.569 1.588 19,046 1.5857 0.00%
2025-12-01 0 1.680 1.680 1.690 1.670 1.690 232,000 389,940 1.6808 1.588 1.588 1.597 1.578 1.597 245,478 1.5885 0.60%
2025-11-28 0 1.670 1.640 1.670 1.640 1.670 143,000 235,850 1.6493 1.578 1.550 1.578 1.550 1.578 151,308 1.5587 1.21%
2025-11-27 0 1.650 1.640 1.650 1.640 1.650 234,000 385,060 1.6456 1.559 1.550 1.559 1.550 1.559 247,594 1.5552 0.00%
2025-11-26 0 1.650 1.650 1.660 1.620 1.650 264,000 430,940 1.6323 1.559 1.559 1.569 1.531 1.559 279,337 1.5427 0.61%
2025-11-25 0 1.640 1.640 1.660 1.640 1.670 384,000 634,180 1.6515 1.550 1.550 1.569 1.550 1.578 406,309 1.5608 -1.20%
2025-11-24 0 1.660 1.650 1.660 1.620 1.760 1,558,000 2,592,060 1.6637 1.569 1.559 1.569 1.531 1.663 1,648,513 1.5724 -10.27%
2025-11-21 0 1.850 1.850 1.870 1.850 1.880 118,000 220,700 1.8703 1.748 1.748 1.767 1.748 1.777 124,855 1.7676 -1.07%
2025-11-20 0 1.870 1.870 1.880 1.820 1.870 156,000 288,620 1.8501 1.767 1.767 1.777 1.720 1.767 165,063 1.7485 2.19%
2025-11-19 0 1.830 1.820 1.840 1.820 1.850 80,000 146,100 1.8263 1.730 1.720 1.739 1.720 1.748 84,648 1.7260 0.00%
2025-11-18 0 1.830 1.820 1.840 1.820 1.830 68,000 124,220 1.8268 1.730 1.720 1.739 1.720 1.730 71,950 1.7265 0.00%
2025-11-17 0 1.830 1.820 1.850 1.820 1.830 74,000 135,200 1.8270 1.730 1.720 1.748 1.720 1.730 78,299 1.7267 0.00%
2025-11-14 0 1.830 1.820 1.850 1.820 1.820 10,000 18,380 1.8380 1.730 1.720 1.748 1.720 1.720 10,581 1.7371 -1.08%
2025-11-13 0 1.850 1.830 1.850 1.820 1.860 314,000 577,740 1.8399 1.748 1.730 1.748 1.720 1.758 332,242 1.7389 1.09%
2025-11-12 0 1.830 1.830 1.840 1.810 1.840 242,000 444,920 1.8385 1.730 1.730 1.739 1.711 1.739 256,059 1.7376 0.55%
2025-11-11 0 1.820 1.820 1.840 1.820 1.870 148,000 272,220 1.8393 1.720 1.720 1.739 1.720 1.767 156,598 1.7383 -1.09%
2025-11-10 0 1.840 1.820 1.840 1.800 1.850 386,000 697,240 1.8063 1.739 1.720 1.739 1.701 1.748 408,425 1.7071 3.37%
2025-11-07 0 1.780 1.760 1.800 1.780 1.790 60,000 107,040 1.7840 1.682 1.663 1.701 1.682 1.692 63,486 1.6860 -0.56%
2025-11-06 0 1.790 1.790 1.800 1.790 1.800 10,000 17,980 1.7980 1.692 1.692 1.701 1.692 1.701 10,581 1.6993 -0.56%
2025-11-05 0 1.800 1.800 1.820 1.800 1.800 20,000 36,000 1.8000 1.701 1.701 1.720 1.701 1.701 21,162 1.7012 0.00%
2025-11-04 0 1.800 1.790 1.820 1.800 1.800 52,000 93,600 1.8000 1.701 1.692 1.720 1.701 1.701 55,021 1.7012 -0.55%
2025-11-03 0 1.810 1.800 1.820 1.770 1.820 36,000 65,300 1.8139 1.711 1.701 1.720 1.673 1.720 38,091 1.7143 0.56%
2025-10-31 0 1.800 1.800 1.820 1.770 1.810 198,000 354,820 1.7920 1.701 1.701 1.720 1.673 1.711 209,503 1.6936 1.69%
2025-10-30 0 1.770 1.770 1.780 1.760 1.780 186,000 328,420 1.7657 1.673 1.673 1.682 1.663 1.682 196,806 1.6688 1.14%
2025-10-28 0 1.750 1.750 1.760 1.750 1.770 74,000 130,100 1.7581 1.654 1.654 1.663 1.654 1.673 78,299 1.6616 -0.57%
2025-10-27 0 1.760 1.760 1.770 1.750 1.760 358,000 629,740 1.7591 1.663 1.663 1.673 1.654 1.663 378,798 1.6625 1.15%
2025-10-24 0 1.740 1.740 1.760 1.740 1.760 212,000 371,640 1.7530 1.644 1.644 1.663 1.644 1.663 224,316 1.6568 -1.14%
2025-10-23 0 1.760 1.760 1.770 1.760 1.770 64,000 112,660 1.7603 1.663 1.663 1.673 1.663 1.673 67,718 1.6637 -1.12%
2025-10-22 0 1.780 1.770 1.780 1.770 1.780 20,000 35,460 1.7730 1.682 1.673 1.682 1.673 1.682 21,162 1.6757 1.14%
2025-10-21 0 1.760 1.760 1.790 1.760 1.780 8,000 14,200 1.7750 1.663 1.663 1.692 1.663 1.682 8,465 1.6775 0.57%
2025-10-20 0 1.750 1.750 1.770 1.750 1.770 130,000 228,620 1.7586 1.654 1.654 1.673 1.654 1.673 137,552 1.6621 0.57%
2025-10-17 0 1.740 1.730 1.740 1.740 1.780 140,000 245,340 1.7524 1.644 1.635 1.644 1.644 1.682 148,133 1.6562 -2.25%
2025-10-16 0 1.780 1.780 1.790 1.750 1.790 132,000 234,300 1.7750 1.682 1.682 1.692 1.654 1.692 139,669 1.6775 0.56%
2025-10-15 0 1.770 1.750 1.790 1.760 1.780 96,000 170,020 1.7710 1.673 1.654 1.692 1.663 1.682 101,577 1.6738 1.72%
2025-10-14 0 1.740 1.740 1.750 1.740 1.800 52,000 91,620 1.7619 1.644 1.644 1.654 1.644 1.701 55,021 1.6652 -1.69%
2025-10-13 0 1.770 1.750 1.780 1.740 1.800 320,000 562,580 1.7581 1.673 1.654 1.682 1.644 1.701 338,591 1.6615 -2.21%
2025-10-10 0 1.810 1.790 1.810 1.800 1.820 112,000 202,220 1.8055 1.711 1.692 1.711 1.701 1.720 118,507 1.7064 0.00%
2025-10-09 0 1.810 1.810 1.820 1.810 1.830 194,000 353,600 1.8227 1.711 1.711 1.720 1.711 1.730 205,271 1.7226 -1.09%
2025-10-08 0 1.830 1.800 1.810 1.800 1.840 92,000 167,320 1.8187 1.730 1.701 1.711 1.701 1.739 97,345 1.7188 0.00%
2025-10-06 0 1.830 1.820 1.830 1.800 1.830 68,000 124,300 1.8279 1.730 1.720 1.730 1.701 1.730 71,950 1.7276 0.55%
2025-10-03 0 1.820 1.820 1.830 1.810 1.830 52,000 94,520 1.8177 1.720 1.720 1.730 1.711 1.730 55,021 1.7179 0.55%
2025-10-02 0 1.810 1.810 1.820 1.790 1.850 234,000 422,480 1.8055 1.711 1.711 1.720 1.692 1.748 247,594 1.7063 -0.55%
2025-09-30 0 1.820 1.770 1.820 1.770 1.820 146,000 261,760 1.7929 1.720 1.673 1.720 1.673 1.720 154,482 1.6944 3.41%
2025-09-29 0 1.760 1.760 1.790 1.750 1.800 548,000 971,840 1.7734 1.663 1.663 1.692 1.654 1.701 579,836 1.6761 -1.12%
2025-09-26 0 1.780 1.770 1.780 1.770 1.810 304,000 543,640 1.7883 1.682 1.673 1.682 1.673 1.711 321,661 1.6901 -1.11%
2025-09-25 0 1.800 1.800 1.810 1.800 1.920 914,000 1,690,320 1.8494 1.701 1.701 1.711 1.701 1.815 967,099 1.7478 -6.25%
2025-09-24 0 1.920 1.900 1.920 1.880 1.920 625,666 1,193,475 1.9075 1.815 1.796 1.815 1.777 1.815 662,014 1.8028 2.13%
2025-09-23 0 1.880 1.860 1.890 1.850 1.900 556,000 1,044,620 1.8788 1.777 1.758 1.786 1.748 1.796 588,301 1.7757 0.53%
2025-09-22 0 1.870 1.850 1.870 1.850 1.910 298,000 558,600 1.8745 1.767 1.748 1.767 1.748 1.805 315,312 1.7716 1.08%
2025-09-19 0 1.850 1.840 1.850 1.830 1.870 226,400 417,920 1.8459 1.748 1.739 1.748 1.730 1.767 239,553 1.7446 1.09%
2025-09-18 0 1.830 1.830 1.850 1.820 1.910 748,000 1,388,580 1.8564 1.730 1.730 1.748 1.720 1.805 791,455 1.7545 -2.66%
2025-09-17 0 1.880 1.850 1.880 1.810 1.890 1,360,000 2,541,160 1.8685 1.777 1.748 1.777 1.711 1.786 1,439,010 1.7659 5.62%
2025-09-16 0 1.780 1.780 1.790 1.730 1.800 488,000 867,960 1.7786 1.682 1.682 1.692 1.635 1.701 516,351 1.6810 3.49%
2025-09-15 0 1.720 1.720 1.730 1.720 1.780 244,000 423,220 1.7345 1.626 1.626 1.635 1.626 1.682 258,175 1.6393 -3.37%
2025-09-12 0 1.780 1.720 1.780 1.720 1.780 184,000 319,740 1.7377 1.682 1.626 1.682 1.626 1.682 194,690 1.6423 1.71%
2025-09-11 0 1.750 1.750 1.760 1.710 1.750 104,000 180,200 1.7327 1.654 1.654 1.663 1.616 1.654 110,042 1.6376 1.74%
2025-09-10 0 1.720 1.710 1.720 1.700 1.720 636,000 1,087,480 1.7099 1.626 1.616 1.626 1.607 1.626 672,949 1.6160 1.18%
2025-09-09 0 1.700 1.700 1.710 1.700 1.700 14,000 23,800 1.7000 1.607 1.607 1.616 1.607 1.607 14,813 1.6067 -0.58%
2025-09-08 0 1.710 1.710 1.720 1.700 1.710 324,000 551,400 1.7019 1.616 1.616 1.626 1.607 1.616 342,823 1.6084 -0.58%
2025-09-05 0 1.720 1.690 1.720 1.690 1.720 258,000 438,900 1.7012 1.626 1.597 1.626 1.597 1.626 272,989 1.6078 1.78%
2025-09-04 0 1.690 1.690 1.720 1.690 1.750 194,000 328,500 1.6933 1.597 1.597 1.626 1.597 1.654 205,271 1.6003 -1.74%
2025-09-03 0 1.720 1.700 1.720 1.720 1.740 128,000 220,740 1.7245 1.626 1.607 1.626 1.626 1.644 135,436 1.6298 -1.15%
2025-09-02 0 1.740 1.730 1.740 1.740 1.800 538,000 943,840 1.7543 1.644 1.635 1.644 1.644 1.701 569,255 1.6580 -0.00%
2025-09-01 0 1.820 1.820 1.880 1.820 1.890 294,000 548,700 1.8663 1.644 1.644 1.699 1.644 1.708 325,383 1.6863 -2.67%
2025-08-29 0 1.870 1.850 1.890 1.790 1.870 140,000 261,460 1.8676 1.690 1.672 1.708 1.617 1.690 154,944 1.6874 1.63%
2025-08-28 0 1.840 1.830 1.840 1.760 1.840 182,000 330,840 1.8178 1.663 1.653 1.663 1.590 1.663 201,427 1.6425 -1.08%
2025-08-27 0 1.860 1.820 1.890 1.830 1.890 288,000 533,120 1.8511 1.681 1.644 1.708 1.653 1.708 318,742 1.6726 -1.59%
2025-08-26 0 1.890 1.880 1.910 1.870 1.910 592,000 1,125,920 1.9019 1.708 1.699 1.726 1.690 1.726 655,192 1.7185 -1.05%
2025-08-25 0 1.910 1.870 1.910 1.820 1.940 986,000 1,856,060 1.8824 1.726 1.690 1.726 1.644 1.753 1,091,249 1.7009 5.52%
2025-08-22 0 1.810 1.810 1.820 1.750 1.810 892,000 1,602,500 1.7965 1.635 1.635 1.644 1.581 1.635 987,215 1.6233 3.43%
2025-08-21 0 1.750 1.750 1.760 1.710 1.750 188,000 326,820 1.7384 1.581 1.581 1.590 1.545 1.581 208,068 1.5707 1.16%
2025-08-20 0 1.730 1.730 1.760 1.730 1.770 62,000 108,580 1.7513 1.563 1.563 1.590 1.563 1.599 68,618 1.5824 -0.57%
2025-08-19 0 1.740 1.730 1.750 1.740 1.780 292,000 513,820 1.7597 1.572 1.563 1.581 1.572 1.608 323,169 1.5899 -0.57%
2025-08-18 0 1.750 1.750 1.760 1.660 1.770 1,274,000 2,203,150 1.7293 1.581 1.581 1.590 1.500 1.599 1,409,991 1.5625 5.42%
2025-08-15 0 1.660 1.660 1.680 1.660 1.680 100,000 166,900 1.6690 1.500 1.500 1.518 1.500 1.518 110,674 1.5080 -1.19%
2025-08-14 0 1.680 1.650 1.680 1.650 1.680 66,000 110,580 1.6755 1.518 1.491 1.518 1.491 1.518 73,045 1.5139 1.82%
2025-08-13 0 1.650 1.650 1.690 1.640 1.660 55,549 91,698 1.6508 1.491 1.491 1.527 1.482 1.500 61,479 1.4915 -1.20%
2025-08-12 0 1.670 1.640 1.670 1.640 1.670 18,000 29,720 1.6511 1.509 1.482 1.509 1.482 1.509 19,921 1.4919 1.21%
2025-08-11 0 1.650 1.650 1.660 1.650 1.690 374,000 622,720 1.6650 1.491 1.491 1.500 1.491 1.527 413,922 1.5044 -0.60%
2025-08-08 0 1.660 1.630 1.660 1.630 1.660 72,000 118,360 1.6439 1.500 1.473 1.500 1.473 1.500 79,686 1.4853 0.61%
2025-08-07 0 1.650 1.630 1.650 1.630 1.650 356,000 583,180 1.6381 1.491 1.473 1.491 1.473 1.491 394,001 1.4801 0.61%
2025-08-06 0 1.640 1.640 1.660 1.640 1.650 30,000 49,320 1.6440 1.482 1.482 1.500 1.482 1.491 33,202 1.4854 0.00%
2025-08-05 0 1.640 1.640 1.650 1.640 1.650 18,000 29,680 1.6489 1.482 1.482 1.491 1.482 1.491 19,921 1.4899 -0.61%
2025-08-04 0 1.650 1.640 1.650 1.630 1.670 206,000 337,840 1.6400 1.491 1.482 1.491 1.473 1.509 227,989 1.4818 -0.60%
2025-08-01 0 1.660 1.660 1.680 1.660 1.680 66,000 109,920 1.6655 1.500 1.500 1.518 1.500 1.518 73,045 1.5048 0.00%
2025-07-31 0 1.660 1.660 1.670 1.660 1.660 108,000 179,280 1.6600 1.500 1.500 1.509 1.500 1.500 119,528 1.4999 -1.19%
2025-07-30 0 1.680 1.670 1.680 1.670 1.690 154,000 258,760 1.6803 1.518 1.509 1.518 1.509 1.527 170,439 1.5182 -1.18%
2025-07-29 0 1.700 1.670 1.700 1.670 1.700 178,000 298,000 1.6742 1.536 1.509 1.536 1.509 1.536 197,000 1.5127 0.00%
2025-07-28 0 1.700 1.680 1.700 1.680 1.700 156,000 263,180 1.6871 1.536 1.518 1.536 1.518 1.536 172,652 1.5243 1.19%
2025-07-25 0 1.680 1.660 1.680 1.650 1.680 386,000 644,480 1.6696 1.518 1.500 1.518 1.491 1.518 427,203 1.5086 1.82%
2025-07-24 0 1.650 1.630 1.650 1.640 1.650 176,000 288,960 1.6418 1.491 1.473 1.491 1.482 1.491 194,787 1.4835 0.61%
2025-07-23 0 1.640 1.630 1.640 1.620 1.640 110,000 179,560 1.6324 1.482 1.473 1.482 1.464 1.482 121,742 1.4749 1.23%
2025-07-22 0 1.620 1.620 1.640 1.610 1.630 208,000 337,300 1.6216 1.464 1.464 1.482 1.455 1.473 230,203 1.4652 -0.61%
2025-07-21 0 1.630 1.620 1.630 1.610 1.640 128,000 208,280 1.6272 1.473 1.464 1.473 1.455 1.482 141,663 1.4702 0.00%
2025-07-18 0 1.630 1.620 1.630 1.620 1.640 292,000 473,780 1.6225 1.473 1.464 1.473 1.464 1.482 323,169 1.4660 0.62%
2025-07-17 0 1.620 1.620 1.630 1.610 1.630 188,000 304,280 1.6185 1.464 1.464 1.473 1.455 1.473 208,068 1.4624 0.62%
2025-07-16 0 1.610 1.610 1.620 1.610 1.620 218,000 353,040 1.6194 1.455 1.455 1.464 1.455 1.464 241,270 1.4633 -0.62%
2025-07-15 0 1.620 1.610 1.620 1.620 1.630 64,000 103,700 1.6203 1.464 1.455 1.464 1.464 1.473 70,832 1.4640 0.00%
2025-07-14 0 1.620 1.610 1.620 1.610 1.620 256,000 412,760 1.6123 1.464 1.455 1.464 1.455 1.464 283,326 1.4568 0.62%
2025-07-11 0 1.610 1.610 1.620 1.610 1.610 176,000 283,360 1.6100 1.455 1.455 1.464 1.455 1.455 194,787 1.4547 -0.62%
2025-07-10 0 1.620 1.600 1.620 1.600 1.620 146,000 235,760 1.6148 1.464 1.446 1.464 1.446 1.464 161,585 1.4591 1.25%
2025-07-09 0 1.600 1.600 1.610 1.600 1.610 28,000 45,060 1.6093 1.446 1.446 1.455 1.446 1.455 30,989 1.4541 -0.62%
2025-07-08 0 1.610 1.610 1.620 1.600 1.600 6,000 9,680 1.6133 1.455 1.455 1.464 1.446 1.446 6,640 1.4577 -0.62%
2025-07-07 0 1.620 1.600 1.620 1.600 1.620 44,000 70,760 1.6082 1.464 1.446 1.464 1.446 1.464 48,697 1.4531 1.25%
2025-07-04 0 1.600 1.600 1.610 1.590 1.610 86,000 137,640 1.6005 1.446 1.446 1.455 1.437 1.455 95,180 1.4461 -0.62%
2025-07-03 0 1.610 1.600 1.610 1.590 1.610 112,000 178,920 1.5975 1.455 1.446 1.455 1.437 1.455 123,955 1.4434 0.00%
2025-07-02 0 1.610 1.610 1.620 1.590 1.610 260,000 416,800 1.6031 1.455 1.455 1.464 1.437 1.455 287,753 1.4485 1.26%
2025-06-30 0 1.590 1.570 1.590 1.560 1.590 404,000 637,880 1.5789 1.437 1.419 1.437 1.410 1.437 447,124 1.4266 1.92%
2025-06-27 0 1.560 1.560 1.570 1.540 1.570 650,000 1,007,700 1.5503 1.410 1.410 1.419 1.391 1.419 719,383 1.4008 1.30%
2025-06-26 0 1.540 1.530 1.540 1.530 1.540 134,000 205,780 1.5357 1.391 1.382 1.391 1.382 1.391 148,304 1.3876 0.00%
2025-06-25 0 1.540 1.530 1.550 1.520 1.540 254,000 389,440 1.5332 1.391 1.382 1.401 1.373 1.391 281,113 1.3854 0.65%
2025-06-24 0 1.530 1.520 1.530 1.520 1.550 288,000 441,360 1.5325 1.382 1.373 1.382 1.373 1.401 318,742 1.3847 -0.65%
2025-06-23 0 1.540 1.520 1.540 1.500 1.540 998,000 1,518,740 1.5218 1.391 1.373 1.391 1.355 1.391 1,104,530 1.3750 6.94%
2025-06-20 0 1.440 1.430 1.450 1.430 1.440 162,000 233,180 1.4394 1.301 1.292 1.310 1.292 1.301 179,292 1.3006 0.70%
2025-06-19 0 1.430 1.410 1.430 1.430 1.430 20,000 28,600 1.4300 1.292 1.274 1.292 1.292 1.292 22,135 1.2921 0.00%
2025-06-18 0 1.430 1.420 1.430 1.410 1.430 38,000 53,980 1.4205 1.292 1.283 1.292 1.274 1.292 42,056 1.2835 0.00%
2025-06-17 0 1.430 1.410 1.430 1.410 1.440 192,600 273,656 1.4209 1.292 1.274 1.292 1.274 1.301 213,159 1.2838 0.00%
2025-06-16 0 1.430 1.430 1.450 1.410 1.440 110,000 157,380 1.4307 1.292 1.292 1.310 1.274 1.301 121,742 1.2927 -0.69%
2025-06-13 0 1.440 1.440 1.450 1.430 1.450 254,000 364,340 1.4344 1.301 1.301 1.310 1.292 1.310 281,113 1.2961 1.41%
2025-06-12 0 1.420 1.420 1.440 1.410 1.420 18,000 25,540 1.4189 1.283 1.283 1.301 1.274 1.283 19,921 1.2820 0.00%
2025-06-11 0 1.420 1.420 1.440 1.400 1.420 156,000 221,280 1.4185 1.283 1.283 1.301 1.265 1.283 172,652 1.2817 0.71%
2025-06-10 0 1.410 1.410 1.430 1.410 1.410 12,000 16,920 1.4100 1.274 1.274 1.292 1.274 1.274 13,281 1.2740 0.71%
2025-06-09 0 1.400 1.400 1.420 1.400 1.430 290,000 409,500 1.4121 1.265 1.265 1.283 1.265 1.292 320,956 1.2759 -0.71%
2025-06-06 0 1.410 1.390 1.410 1.390 1.410 52,000 73,280 1.4092 1.274 1.256 1.274 1.256 1.274 57,551 1.2733 1.44%
2025-06-05 0 1.390 1.390 1.410 1.390 1.410 202,000 283,100 1.4015 1.256 1.256 1.274 1.256 1.274 223,562 1.2663 -0.71%
2025-06-04 0 1.400 1.400 1.420 1.400 1.400 36,000 50,400 1.4000 1.265 1.265 1.283 1.265 1.265 39,843 1.2650 0.00%
2025-06-03 0 1.400 1.400 1.430 1.390 1.450 262,000 370,260 1.4132 1.265 1.265 1.292 1.256 1.310 289,967 1.2769 0.00%
2025-06-02 0 1.400 1.370 1.400 1.390 1.410 164,000 228,560 1.3937 1.265 1.238 1.265 1.256 1.274 181,506 1.2592 0.72%
2025-05-30 0 1.390 1.390 1.400 1.380 1.400 114,000 158,760 1.3926 1.256 1.256 1.265 1.247 1.265 126,169 1.2583 -0.71%
2025-05-29 0 1.400 1.400 1.410 1.400 1.410 32,000 45,020 1.4069 1.265 1.265 1.274 1.265 1.274 35,416 1.2712 0.00%
2025-05-28 0 1.400 1.390 1.410 1.400 1.400 108,000 151,200 1.4000 1.265 1.256 1.274 1.265 1.265 119,528 1.2650 0.72%
2025-05-27 0 1.390 1.380 1.400 1.370 1.410 204,000 283,380 1.3891 1.256 1.247 1.265 1.238 1.274 225,776 1.2551 -0.71%
2025-05-26 0 1.400 1.390 1.400 1.400 1.400 2,000 2,800 1.4000 1.265 1.256 1.265 1.265 1.265 2,213 1.2650 1.45%
2025-05-23 0 1.380 1.370 1.400 1.370 1.400 158,000 218,720 1.3843 1.247 1.238 1.265 1.238 1.265 174,865 1.2508 0.73%
2025-05-22 0 1.370 1.370 1.390 1.370 1.390 36,000 49,520 1.3756 1.238 1.238 1.256 1.238 1.256 39,843 1.2429 -1.44%
2025-05-21 0 1.390 1.390 1.400 1.370 1.390 62,000 85,640 1.3813 1.256 1.256 1.265 1.238 1.256 68,618 1.2481 0.72%
2025-05-20 0 1.380 1.380 1.400 1.380 1.410 106,000 147,640 1.3928 1.247 1.247 1.265 1.247 1.274 117,315 1.2585 -2.13%
2025-05-19 0 1.410 1.390 1.410 1.380 1.420 76,000 106,700 1.4039 1.274 1.256 1.274 1.247 1.283 84,113 1.2685 -1.40%
2025-05-16 0 1.430 1.390 1.430 1.430 1.430 2,000 2,860 1.4300 1.292 1.256 1.292 1.292 1.292 2,213 1.2921 2.14%
2025-05-15 0 1.400 1.400 1.440 1.400 1.410 66,000 92,800 1.4061 1.265 1.265 1.301 1.265 1.274 73,045 1.2704 -0.71%
2025-05-14 0 1.410 1.390 1.410 1.410 1.410 2,000 2,820 1.4100 1.274 1.256 1.274 1.274 1.274 2,213 1.2740 0.00%
2025-05-13 0 1.410 1.390 1.410 1.400 1.410 40,000 56,200 1.4050 1.274 1.256 1.274 1.265 1.274 44,270 1.2695 1.44%
2025-05-12 0 1.390 1.390 1.400 1.380 1.400 20,000 27,880 1.3940 1.256 1.256 1.265 1.247 1.265 22,135 1.2596 -0.71%
2025-05-09 0 1.400 1.380 1.400 1.380 1.400 38,000 52,820 1.3900 1.265 1.247 1.265 1.247 1.265 42,056 1.2559 1.45%
2025-05-08 0 1.380 1.370 1.410 1.350 1.410 156,000 219,400 1.4064 1.247 1.238 1.274 1.220 1.274 172,652 1.2708 -2.13%
2025-05-07 0 1.410 1.380 1.410 1.380 1.420 600,000 844,120 1.4069 1.274 1.247 1.274 1.247 1.283 664,046 1.2712 3.68%
2025-05-06 0 1.360 1.360 1.380 1.350 1.380 124,000 170,580 1.3756 1.229 1.229 1.247 1.220 1.247 137,236 1.2430 0.00%
2025-05-02 0 1.360 1.360 1.380 1.360 1.370 14,000 19,160 1.3686 1.229 1.229 1.247 1.229 1.238 15,494 1.2366 -0.73%
2025-04-30 0 1.370 1.360 1.370 1.360 1.370 70,000 95,660 1.3666 1.238 1.229 1.238 1.229 1.238 77,472 1.2348 1.48%
2025-04-29 0 1.350 1.350 1.380 - - 0 0 - 1.220 1.220 1.247 - - 0 - 0.00%
2025-04-28 0 1.350 1.320 1.360 1.350 1.350 40,000 54,000 1.3500 1.220 1.193 1.229 1.220 1.220 44,270 1.2198 0.00%
2025-04-25 0 1.350 1.350 1.360 1.340 1.350 56,000 75,100 1.3411 1.220 1.220 1.229 1.211 1.220 61,978 1.2117 0.75%
2025-04-24 0 1.340 1.330 1.350 - - 0 0 - 1.211 1.202 1.220 - - 0 - 0.00%
2025-04-23 0 1.340 1.330 1.340 1.320 1.340 72,000 95,880 1.3317 1.211 1.202 1.211 1.193 1.211 79,686 1.2032 1.52%
2025-04-22 0 1.320 1.320 1.350 1.320 1.350 42,000 56,180 1.3376 1.193 1.193 1.220 1.193 1.220 46,483 1.2086 -0.75%
2025-04-17 0 1.330 1.310 1.330 - - 0 0 - 1.202 1.184 1.202 - - 0 - 0.00%
2025-04-16 0 1.330 1.310 1.330 - - 0 0 - 1.202 1.184 1.202 - - 0 - 0.00%
2025-04-15 0 1.330 1.330 1.340 1.320 1.330 140,000 186,180 1.3299 1.202 1.202 1.211 1.193 1.202 154,944 1.2016 0.00%
2025-04-14 0 1.330 1.330 1.350 1.320 1.360 216,000 286,860 1.3281 1.202 1.202 1.220 1.193 1.229 239,057 1.2000 -1.48%
2025-04-11 0 1.350 1.320 1.360 1.310 1.350 84,000 111,820 1.3312 1.220 1.193 1.229 1.184 1.220 92,966 1.2028 2.27%
2025-04-10 0 1.320 1.310 1.350 1.320 1.360 38,000 51,460 1.3542 1.193 1.184 1.220 1.193 1.229 42,056 1.2236 1.54%
2025-04-09 0 1.300 1.300 1.320 1.280 1.350 278,000 365,440 1.3145 1.175 1.175 1.193 1.157 1.220 307,675 1.1877 -3.70%
2025-04-08 0 1.350 1.330 1.370 1.320 1.370 812,000 1,083,220 1.3340 1.220 1.202 1.238 1.193 1.238 898,676 1.2054 0.00%
2025-04-07 0 1.350 1.340 1.370 1.350 1.400 170,000 232,680 1.3687 1.220 1.211 1.238 1.220 1.265 188,146 1.2367 -8.78%
2025-04-03 0 1.480 1.460 1.500 - - 0 0 - 1.337 1.319 1.355 - - 0 - 0.00%
2025-04-02 0 1.480 1.480 1.510 1.480 1.480 22,000 32,560 1.4800 1.337 1.337 1.364 1.337 1.337 24,348 1.3373 0.00%
2025-04-01 0 1.480 1.480 1.520 1.480 1.490 24,000 35,620 1.4842 1.337 1.337 1.373 1.337 1.346 26,562 1.3410 -1.99%
2025-03-31 0 1.510 1.490 1.520 - - 0 0 - 1.364 1.346 1.373 - - 0 - 0.00%
2025-03-28 0 1.510 1.490 1.510 1.490 1.510 52,000 77,660 1.4935 1.364 1.346 1.364 1.346 1.364 57,551 1.3494 0.00%
2025-03-27 0 1.510 1.480 1.510 1.500 1.530 482,000 731,960 1.5186 1.364 1.337 1.364 1.355 1.382 533,450 1.3721 2.72%
2025-03-26 0 1.470 1.460 1.500 1.470 1.470 22,000 32,340 1.4700 1.328 1.319 1.355 1.328 1.328 24,348 1.3282 -0.68%
2025-03-25 0 1.480 1.460 1.490 1.480 1.500 108,000 160,840 1.4893 1.337 1.319 1.346 1.337 1.355 119,528 1.3456 -1.33%
2025-03-24 0 1.500 1.480 1.500 1.480 1.500 100,000 148,140 1.4814 1.355 1.337 1.355 1.337 1.355 110,674 1.3385 0.67%
2025-03-21 0 1.490 1.480 1.490 1.480 1.490 346,000 513,960 1.4854 1.346 1.337 1.346 1.337 1.346 382,933 1.3422 0.68%
2025-03-20 0 1.480 1.460 1.480 1.440 1.480 208,000 303,280 1.4581 1.337 1.319 1.337 1.301 1.337 230,203 1.3174 1.37%
2025-03-19 0 1.460 1.450 1.470 1.440 1.460 94,000 136,500 1.4521 1.319 1.310 1.328 1.301 1.319 104,034 1.3121 0.69%
2025-03-18 0 1.450 1.450 1.480 1.450 1.480 38,000 55,880 1.4705 1.310 1.310 1.337 1.310 1.337 42,056 1.3287 -2.68%
2025-03-17 0 1.490 1.470 1.490 1.470 1.490 296,000 438,120 1.4801 1.346 1.328 1.346 1.328 1.346 327,596 1.3374 2.05%
2025-03-14 0 1.460 1.460 1.470 1.460 1.480 148,000 217,720 1.4711 1.319 1.319 1.328 1.319 1.337 163,798 1.3292 0.00%
2025-03-13 0 1.460 1.430 1.470 1.410 1.470 472,000 682,680 1.4464 1.319 1.292 1.328 1.274 1.328 522,383 1.3069 1.39%
2025-03-12 0 1.440 1.440 1.460 1.400 1.470 854,000 1,236,780 1.4482 1.301 1.301 1.319 1.265 1.328 945,159 1.3085 3.60%
2025-03-11 0 1.390 1.390 1.410 1.380 1.390 184,000 254,460 1.3829 1.256 1.256 1.274 1.247 1.256 203,641 1.2496 0.72%
2025-03-10 0 1.380 1.380 1.430 1.380 1.480 728,000 1,022,160 1.4041 1.247 1.247 1.292 1.247 1.337 805,709 1.2686 -4.83%
2025-03-07 0 1.450 1.400 1.440 1.360 1.470 1,266,000 1,751,720 1.3837 1.310 1.265 1.301 1.229 1.328 1,401,137 1.2502 7.41%
2025-03-06 0 1.350 1.350 1.370 1.350 1.370 22,000 29,820 1.3555 1.220 1.220 1.238 1.220 1.238 24,348 1.2247 -0.74%
2025-03-05 0 1.360 1.350 1.360 1.350 1.360 50,000 67,600 1.3520 1.229 1.220 1.229 1.220 1.229 55,337 1.2216 0.74%
2025-03-04 0 1.350 1.350 1.360 1.340 1.360 42,000 56,640 1.3486 1.220 1.220 1.229 1.211 1.229 46,483 1.2185 0.00%
2025-03-03 0 1.350 1.340 1.360 1.340 1.350 6,000 8,080 1.3467 1.220 1.211 1.229 1.211 1.220 6,640 1.2168 -0.74%
2025-02-28 0 1.360 1.350 1.360 1.360 1.360 86,000 116,940 1.3598 1.229 1.220 1.229 1.229 1.229 95,180 1.2286 0.74%
2025-02-27 0 1.350 1.340 1.360 1.340 1.350 204,000 273,400 1.3402 1.220 1.211 1.229 1.211 1.220 225,776 1.2109 0.00%
2025-02-26 0 1.350 1.340 1.360 1.340 1.360 186,000 250,820 1.3485 1.220 1.211 1.229 1.211 1.229 205,854 1.2184 -1.46%
2025-02-25 0 1.370 1.350 1.370 1.360 1.370 144,000 196,060 1.3615 1.238 1.220 1.238 1.229 1.238 159,371 1.2302 1.48%
2025-02-24 0 1.350 1.350 1.360 1.350 1.370 34,000 46,380 1.3641 1.220 1.220 1.229 1.220 1.238 37,629 1.2326 -0.74%
2025-02-21 0 1.360 1.350 1.360 1.340 1.360 78,000 105,980 1.3587 1.229 1.220 1.229 1.211 1.229 86,326 1.2277 0.00%
2025-02-20 0 1.360 1.340 1.370 1.360 1.360 2,000 2,720 1.3600 1.229 1.211 1.238 1.229 1.229 2,213 1.2288 0.74%
2025-02-19 0 1.350 1.350 1.370 1.350 1.370 112,150 152,975 1.3640 1.220 1.220 1.238 1.220 1.238 124,121 1.2325 -1.46%
2025-02-18 0 1.370 1.340 1.370 1.340 1.370 196,000 263,520 1.3445 1.238 1.211 1.238 1.211 1.238 216,922 1.2148 1.48%
2025-02-17 0 1.350 1.340 1.370 1.350 1.380 238,000 322,040 1.3531 1.220 1.211 1.238 1.220 1.247 263,405 1.2226 -0.74%
2025-02-14 0 1.360 1.360 1.370 1.340 1.360 116,000 156,520 1.3493 1.229 1.229 1.238 1.211 1.229 128,382 1.2192 0.74%
2025-02-13 0 1.350 1.350 1.360 1.350 1.360 58,000 78,460 1.3528 1.220 1.220 1.229 1.220 1.229 64,191 1.2223 0.00%
2025-02-12 0 1.350 1.350 1.360 1.350 1.350 4,000 5,400 1.3500 1.220 1.220 1.229 1.220 1.220 4,427 1.2198 0.00%
2025-02-11 0 1.350 1.340 1.350 - - 0 0 - 1.220 1.211 1.220 - - 0 - 0.00%
2025-02-10 0 1.350 1.340 1.350 1.350 1.350 86,000 116,100 1.3500 1.220 1.211 1.220 1.220 1.220 95,180 1.2198 0.00%
2025-02-07 0 1.350 1.340 1.350 1.340 1.370 102,000 137,300 1.3461 1.220 1.211 1.220 1.211 1.238 112,888 1.2163 0.75%
2025-02-06 0 1.340 1.340 1.350 1.320 1.350 318,000 425,240 1.3372 1.211 1.211 1.220 1.193 1.220 351,944 1.2083 0.00%
2025-02-05 0 1.340 1.330 1.340 1.340 1.350 50,000 66,860 1.3372 1.211 1.202 1.211 1.211 1.220 55,337 1.2082 0.00%
2025-02-04 0 1.340 1.340 1.350 1.330 1.360 218,000 293,960 1.3484 1.211 1.211 1.220 1.202 1.229 241,270 1.2184 -0.74%
2025-02-03 0 1.350 1.330 1.360 1.330 1.360 58,000 77,340 1.3334 1.220 1.202 1.229 1.202 1.229 64,191 1.2048 -0.74%
2025-01-28 0 1.360 1.340 1.360 1.330 1.360 40,000 53,800 1.3450 1.229 1.211 1.229 1.202 1.229 44,270 1.2153 1.49%
2025-01-27 0 1.340 1.340 1.380 1.330 1.400 1,336,000 1,808,200 1.3534 1.211 1.211 1.247 1.202 1.265 1,478,609 1.2229 -3.60%
2025-01-24 0 1.390 1.380 1.390 1.380 1.390 412,000 572,660 1.3900 1.256 1.247 1.256 1.247 1.256 455,978 1.2559 0.00%
2025-01-23 0 1.390 1.380 1.400 - - 0 0 - 1.256 1.247 1.265 - - 0 - 0.00%
2025-01-22 0 1.390 1.380 1.390 1.380 1.390 138,000 190,520 1.3806 1.256 1.247 1.256 1.247 1.256 152,731 1.2474 1.46%
2025-01-21 0 1.370 1.370 1.400 - - 0 0 - 1.238 1.238 1.265 - - 0 - 0.00%
2025-01-20 0 1.370 1.370 1.400 1.370 1.370 6,000 8,260 1.3767 1.238 1.238 1.265 1.238 1.238 6,640 1.2439 0.00%
2025-01-17 0 1.370 1.370 1.380 1.370 1.390 44,000 60,520 1.3755 1.238 1.238 1.247 1.238 1.256 48,697 1.2428 0.00%
2025-01-16 0 1.370 1.370 1.390 1.370 1.370 24,000 32,880 1.3700 1.238 1.238 1.256 1.238 1.238 26,562 1.2379 0.00%
2025-01-15 0 1.370 1.370 1.390 1.360 1.370 14,000 19,060 1.3614 1.238 1.238 1.256 1.229 1.238 15,494 1.2301 0.00%
2025-01-14 0 1.370 1.370 1.390 1.370 1.370 20,000 27,400 1.3700 1.238 1.238 1.256 1.238 1.238 22,135 1.2379 0.00%
2025-01-13 0 1.370 1.360 1.370 1.370 1.380 50,000 68,600 1.3720 1.238 1.229 1.238 1.238 1.247 55,337 1.2397 0.00%
2025-01-10 0 1.370 1.370 1.400 1.370 1.400 22,000 30,440 1.3836 1.238 1.238 1.265 1.238 1.265 24,348 1.2502 -0.72%
2025-01-09 0 1.380 1.370 1.400 - - 0 0 - 1.247 1.238 1.265 - - 0 - 0.00%
2025-01-08 0 1.380 1.380 1.400 1.360 1.380 16,000 21,920 1.3700 1.247 1.247 1.265 1.229 1.247 17,708 1.2379 -2.82%
2025-01-07 0 1.420 1.380 1.420 - - 0 0 - 1.283 1.247 1.283 - - 0 - 0.00%
2025-01-06 0 1.420 1.380 1.420 1.370 1.420 18,000 25,140 1.3967 1.283 1.247 1.283 1.238 1.283 19,921 1.2620 0.00%
2025-01-03 0 1.420 1.380 1.420 - - 0 0 - 1.283 1.247 1.283 - - 0 - 0.00%
2025-01-02 0 1.420 1.380 1.420 - - 0 0 - 1.283 1.247 1.283 - - 0 - 0.00%
2024-12-31 0 1.420 1.380 1.420 - - 0 0 - 1.283 1.247 1.283 - - 0 - 0.00%
2024-12-30 0 1.420 1.380 1.420 1.420 1.420 8,000 11,360 1.4200 1.283 1.247 1.283 1.283 1.283 8,854 1.2830 0.00%
2024-12-27 0 1.420 1.380 1.420 1.420 1.420 42,000 59,420 1.4148 1.283 1.247 1.283 1.283 1.283 46,483 1.2783 1.43%
2024-12-24 0 1.400 1.380 1.400 1.400 1.400 8,000 11,200 1.4000 1.265 1.247 1.265 1.265 1.265 8,854 1.2650 0.00%
2024-12-23 0 1.400 1.390 1.430 1.380 1.400 90,000 124,820 1.3869 1.265 1.256 1.292 1.247 1.265 99,607 1.2531 0.72%
2024-12-20 0 1.390 1.390 1.400 1.380 1.390 112,000 154,940 1.3834 1.256 1.256 1.265 1.247 1.256 123,955 1.2500 0.00%
2024-12-19 0 1.390 1.380 1.400 1.390 1.390 14,000 19,460 1.3900 1.256 1.247 1.265 1.256 1.256 15,494 1.2559 0.00%
2024-12-18 0 1.390 1.390 1.430 1.380 1.400 54,000 74,920 1.3874 1.256 1.256 1.292 1.247 1.265 59,764 1.2536 -1.42%
2024-12-17 0 1.410 1.390 1.410 1.410 1.410 6,000 8,460 1.4100 1.274 1.256 1.274 1.274 1.274 6,640 1.2740 0.00%
2024-12-16 0 1.410 1.390 1.440 - - 0 0 - 1.274 1.256 1.301 - - 0 - 0.00%
2024-12-13 0 1.410 1.410 1.420 1.400 1.420 30,000 42,340 1.4113 1.274 1.274 1.283 1.265 1.283 33,202 1.2752 1.29%
2024-12-12 0 1.430 1.430 1.450 1.430 1.440 164,000 235,100 1.4335 1.258 1.258 1.275 1.258 1.267 186,461 1.2609 -1.38%
2024-12-11 0 1.450 1.450 1.460 1.430 1.480 26,000 37,840 1.4554 1.275 1.275 1.284 1.258 1.302 29,561 1.2801 -0.68%
2024-12-10 0 1.460 1.460 1.470 1.460 1.480 128,000 187,660 1.4661 1.284 1.284 1.293 1.284 1.302 145,530 1.2895 0.00%
2024-12-09 0 1.460 1.430 1.460 1.430 1.460 32,000 46,240 1.4450 1.284 1.258 1.284 1.258 1.284 36,383 1.2709 0.69%
2024-12-06 0 1.450 1.450 1.460 - - 0 0 - 1.275 1.275 1.284 - - 0 - 0.69%
2024-12-05 0 1.440 1.440 1.460 1.440 1.440 32,000 46,080 1.4400 1.267 1.267 1.284 1.267 1.267 36,383 1.2665 0.00%
2024-12-04 0 1.440 1.440 1.470 1.430 1.430 30,000 42,900 1.4300 1.267 1.267 1.293 1.258 1.258 34,109 1.2577 -1.37%
2024-12-03 0 1.460 1.440 1.460 1.440 1.480 76,000 111,140 1.4624 1.284 1.267 1.284 1.267 1.302 86,409 1.2862 2.10%
2024-12-02 0 1.430 1.430 1.450 1.420 1.440 142,000 203,460 1.4328 1.258 1.258 1.275 1.249 1.267 161,448 1.2602 -1.38%
2024-11-29 0 1.450 1.450 1.460 1.430 1.460 338,000 489,240 1.4475 1.275 1.275 1.284 1.258 1.284 384,291 1.2731 4.32%
2024-11-28 0 1.390 1.380 1.400 - - 0 0 - 1.223 1.214 1.231 - - 0 - 0.00%
2024-11-27 0 1.390 1.380 1.410 - - 0 0 - 1.223 1.214 1.240 - - 0 - 0.00%
2024-11-26 0 1.390 1.380 1.390 1.380 1.410 22,000 30,760 1.3982 1.223 1.214 1.223 1.214 1.240 25,013 1.2298 -1.42%
2024-11-25 0 1.410 1.390 1.410 1.370 1.410 96,000 134,060 1.3965 1.240 1.223 1.240 1.205 1.240 109,148 1.2282 0.71%
2024-11-22 0 1.400 1.370 1.400 1.370 1.400 34,000 47,140 1.3865 1.231 1.205 1.231 1.205 1.231 38,657 1.2195 1.45%
2024-11-21 0 1.380 1.380 1.410 1.360 1.360 100,000 136,000 1.3600 1.214 1.214 1.240 1.196 1.196 113,696 1.1962 -2.13%
2024-11-20 0 1.410 1.380 1.420 - - 0 0 - 1.240 1.214 1.249 - - 0 - 0.00%
2024-11-19 0 1.410 1.390 1.410 1.400 1.410 80,000 112,300 1.4038 1.240 1.223 1.240 1.231 1.240 90,957 1.2347 2.92%
2024-11-18 0 1.370 1.370 1.420 1.360 1.410 10,000 14,000 1.4000 1.205 1.205 1.249 1.196 1.240 11,370 1.2314 -0.72%
2024-11-15 0 1.380 1.370 1.420 1.330 1.380 52,000 70,880 1.3631 1.214 1.205 1.249 1.170 1.214 59,122 1.1989 -0.72%
2024-11-14 0 1.390 1.370 1.400 1.360 1.390 24,000 32,900 1.3708 1.223 1.205 1.231 1.196 1.223 27,287 1.2057 0.72%
2024-11-13 0 1.380 1.380 1.400 1.380 1.380 22,000 30,360 1.3800 1.214 1.214 1.231 1.214 1.214 25,013 1.2138 0.00%
2024-11-12 0 1.380 1.380 1.410 1.360 1.360 8,000 10,880 1.3600 1.214 1.214 1.240 1.196 1.196 9,096 1.1962 -0.72%
2024-11-11 0 1.390 1.390 1.400 1.390 1.400 18,000 25,100 1.3944 1.223 1.223 1.231 1.223 1.231 20,465 1.2265 -0.71%
2024-11-08 0 1.400 1.390 1.410 1.390 1.410 218,000 303,900 1.3940 1.231 1.223 1.240 1.223 1.240 247,857 1.2261 -0.71%
2024-11-07 0 1.410 1.390 1.410 1.390 1.410 36,000 50,660 1.4072 1.240 1.223 1.240 1.223 1.240 40,930 1.2377 -0.70%
2024-11-06 0 1.420 1.410 1.450 - - 0 0 - 1.249 1.240 1.275 - - 0 - 0.00%
2024-11-05 0 1.420 1.410 1.450 1.420 1.420 10,000 14,200 1.4200 1.249 1.240 1.275 1.249 1.249 11,370 1.2489 -1.39%
2024-11-04 0 1.440 1.400 1.450 - - 0 0 - 1.267 1.231 1.275 - - 0 - 0.00%
2024-11-01 0 1.440 1.420 1.450 1.400 1.440 64,000 91,600 1.4313 1.267 1.249 1.275 1.231 1.267 72,765 1.2588 0.70%
2024-10-31 0 1.430 1.430 1.450 1.420 1.440 36,000 51,740 1.4372 1.258 1.258 1.275 1.249 1.267 40,930 1.2641 -0.69%
2024-10-30 0 1.440 1.440 1.450 1.440 1.440 104,000 149,760 1.4400 1.267 1.267 1.275 1.267 1.267 118,243 1.2665 1.41%
2024-10-29 0 1.420 1.420 1.450 1.400 1.400 14,000 19,600 1.4000 1.249 1.249 1.275 1.231 1.231 15,917 1.2314 0.00%
2024-10-28 0 1.420 1.420 1.450 1.410 1.410 4,000 5,640 1.4100 1.249 1.249 1.275 1.240 1.240 4,548 1.2402 0.00%
2024-10-25 0 1.420 1.410 1.450 - - 0 0 - 1.249 1.240 1.275 - - 0 - 0.00%
2024-10-24 0 1.420 1.420 1.440 1.420 1.420 6,000 8,520 1.4200 1.249 1.249 1.267 1.249 1.249 6,822 1.2489 0.00%
2024-10-23 0 1.420 1.420 1.440 1.410 1.440 62,000 87,840 1.4168 1.249 1.249 1.267 1.240 1.267 70,491 1.2461 -1.39%
2024-10-22 0 1.440 1.440 1.460 - - 0 0 - 1.267 1.267 1.284 - - 0 - 0.70%
2024-10-21 0 1.430 1.430 1.480 1.420 1.440 40,000 56,920 1.4230 1.258 1.258 1.302 1.249 1.267 45,478 1.2516 -0.69%
2024-10-18 0 1.440 1.440 1.480 1.420 1.450 140,000 200,620 1.4330 1.267 1.267 1.302 1.249 1.275 159,174 1.2604 0.70%
2024-10-17 0 1.430 1.410 1.480 - - 0 0 - 1.258 1.240 1.302 - - 0 - 0.00%
2024-10-16 0 1.430 1.430 1.470 1.430 1.440 60,000 86,100 1.4350 1.258 1.258 1.293 1.258 1.267 68,217 1.2621 1.42%
2024-10-15 0 1.410 1.410 1.430 1.410 1.450 168,000 238,300 1.4185 1.240 1.240 1.258 1.240 1.275 191,009 1.2476 -4.73%
2024-10-14 0 1.480 1.460 1.480 1.450 1.480 26,000 37,940 1.4592 1.302 1.284 1.302 1.275 1.302 29,561 1.2835 -0.67%
2024-10-10 0 1.490 1.480 1.490 1.450 1.500 74,000 109,180 1.4754 1.311 1.302 1.311 1.275 1.319 84,135 1.2977 0.00%
2024-10-09 0 1.490 1.470 1.490 1.460 1.490 184,000 269,660 1.4655 1.311 1.293 1.311 1.284 1.311 209,200 1.2890 0.68%
2024-10-08 0 1.480 1.460 1.480 1.470 1.500 320,000 475,160 1.4849 1.302 1.284 1.302 1.293 1.319 363,826 1.3060 -3.90%
2024-10-07 0 1.540 1.530 1.540 1.480 1.540 332,000 500,800 1.5084 1.354 1.346 1.354 1.302 1.354 377,470 1.3267 2.67%
2024-10-04 0 1.500 1.480 1.500 1.470 1.500 184,000 271,740 1.4768 1.319 1.302 1.319 1.293 1.319 209,200 1.2989 0.00%
2024-10-03 0 1.500 1.480 1.500 1.460 1.500 138,000 203,080 1.4716 1.319 1.302 1.319 1.284 1.319 156,900 1.2943 -0.66%
2024-10-02 0 1.510 1.490 1.510 1.460 1.510 450,000 667,800 1.4840 1.328 1.311 1.328 1.284 1.328 511,630 1.3052 -0.66%
2024-09-30 0 1.520 1.500 1.520 1.440 1.520 182,000 272,040 1.4947 1.337 1.319 1.337 1.267 1.337 206,926 1.3147 0.00%
2024-09-27 0 1.520 1.490 1.520 1.480 1.520 282,000 423,960 1.5034 1.337 1.311 1.337 1.302 1.337 320,622 1.3223 2.01%
2024-09-26 0 1.490 1.470 1.480 1.460 1.490 56,000 82,360 1.4707 1.311 1.293 1.302 1.284 1.311 63,670 1.2936 0.68%
2024-09-25 0 1.480 1.460 1.480 1.460 1.480 20,000 29,400 1.4700 1.302 1.284 1.302 1.284 1.302 22,739 1.2929 0.00%
2024-09-24 0 1.480 1.470 1.480 1.450 1.490 138,000 202,660 1.4686 1.302 1.293 1.302 1.275 1.311 156,900 1.2917 1.37%
2024-09-23 0 1.460 1.450 1.460 1.430 1.460 20,000 29,020 1.4510 1.284 1.275 1.284 1.258 1.284 22,739 1.2762 0.00%
2024-09-20 0 1.460 1.440 1.460 1.430 1.460 220,000 319,160 1.4507 1.284 1.267 1.284 1.258 1.284 250,130 1.2760 1.39%
2024-09-19 0 1.440 1.430 1.450 1.410 1.450 226,000 325,060 1.4383 1.267 1.258 1.275 1.240 1.275 256,952 1.2651 -0.69%
2024-09-17 0 1.450 1.440 1.450 1.430 1.450 338,000 486,420 1.4391 1.275 1.267 1.275 1.258 1.275 384,291 1.2658 0.69%
2024-09-16 0 1.440 1.430 1.440 1.420 1.440 56,000 80,080 1.4300 1.267 1.258 1.267 1.249 1.267 63,670 1.2577 0.00%
2024-09-13 0 1.440 1.430 1.440 1.420 1.440 120,000 171,600 1.4300 1.267 1.258 1.267 1.249 1.267 136,435 1.2577 0.70%
2024-09-12 0 1.430 1.420 1.430 1.400 1.430 68,000 97,140 1.4285 1.258 1.249 1.258 1.231 1.258 77,313 1.2565 0.00%
2024-09-11 0 1.430 1.410 1.430 1.400 1.430 20,000 28,080 1.4040 1.258 1.240 1.258 1.231 1.258 22,739 1.2349 0.00%
2024-09-10 0 1.430 1.420 1.430 1.380 1.430 60,000 84,840 1.4140 1.258 1.249 1.258 1.214 1.258 68,217 1.2437 1.42%
2024-09-09 0 1.410 1.410 1.430 1.400 1.400 30,000 42,000 1.4000 1.240 1.240 1.258 1.231 1.231 34,109 1.2314 -0.70%
2024-09-05 0 1.420 1.400 1.420 1.390 1.420 26,000 36,640 1.4092 1.249 1.231 1.249 1.223 1.249 29,561 1.2395 0.00%
2024-09-04 0 1.420 1.400 1.420 1.400 1.420 22,000 30,960 1.4073 1.249 1.231 1.249 1.231 1.249 25,013 1.2378 -0.70%
2024-09-03 0 1.430 1.410 1.430 1.400 1.430 30,000 42,260 1.4087 1.258 1.240 1.258 1.231 1.258 34,109 1.2390 2.14%
2024-09-02 0 1.450 1.430 1.450 1.430 1.450 42,000 60,820 1.4481 1.231 1.214 1.231 1.214 1.231 49,458 1.2297 -0.68%
2024-08-30 0 1.460 1.440 1.460 1.410 1.460 72,000 103,540 1.4381 1.240 1.223 1.240 1.197 1.240 84,784 1.2212 0.00%
2024-08-29 0 1.460 1.450 1.460 1.440 1.460 74,000 106,800 1.4432 1.240 1.231 1.240 1.223 1.240 87,140 1.2256 1.39%
2024-08-28 0 1.440 1.420 1.440 1.430 1.440 172,000 246,980 1.4359 1.223 1.206 1.223 1.214 1.223 202,541 1.2194 0.00%
2024-08-27 0 1.440 1.430 1.440 - - 0 0 - 1.223 1.214 1.223 - - 0 - 0.00%
2024-08-26 0 1.440 1.430 1.440 1.420 1.440 64,000 91,520 1.4300 1.223 1.214 1.223 1.206 1.223 75,364 1.2144 0.00%
2024-08-23 0 1.440 1.420 1.440 1.440 1.440 6,000 8,640 1.4400 1.223 1.206 1.223 1.223 1.223 7,065 1.2229 0.70%
2024-08-22 0 1.430 1.390 1.430 - - 0 0 - 1.214 1.180 1.214 - - 0 - 0.00%
2024-08-21 0 1.430 1.410 1.430 1.400 1.430 102,000 144,820 1.4198 1.214 1.197 1.214 1.189 1.214 120,111 1.2057 -0.69%
2024-08-20 0 1.440 1.400 1.440 - - 0 0 - 1.223 1.189 1.223 - - 0 - 0.00%
2024-08-19 0 1.440 1.400 1.440 1.410 1.440 224,000 320,000 1.4286 1.223 1.189 1.223 1.197 1.223 263,774 1.2132 0.00%
2024-08-16 0 1.440 1.420 1.440 1.420 1.440 110,000 157,040 1.4276 1.223 1.206 1.223 1.206 1.223 129,532 1.2124 0.00%
2024-08-15 0 1.440 1.430 1.440 1.420 1.440 24,000 34,320 1.4300 1.223 1.214 1.223 1.206 1.223 28,261 1.2144 0.70%
2024-08-14 0 1.430 1.410 1.430 - - 0 0 - 1.214 1.197 1.214 - - 0 - 0.00%
2024-08-13 0 1.430 1.410 1.430 1.400 1.430 166,000 233,420 1.4061 1.214 1.197 1.214 1.189 1.214 195,475 1.1941 0.70%
2024-08-12 0 1.420 1.420 1.430 1.400 1.410 16,000 22,660 1.4163 1.206 1.206 1.214 1.189 1.197 18,841 1.2027 -0.70%
2024-08-09 0 1.430 1.390 1.430 1.380 1.440 288,000 405,740 1.4088 1.214 1.180 1.214 1.172 1.223 339,138 1.1964 1.42%
2024-08-08 0 1.410 1.390 1.410 1.390 1.410 6,000 8,380 1.3967 1.197 1.180 1.197 1.180 1.197 7,065 1.1861 0.00%
2024-08-07 0 1.410 1.400 1.410 1.410 1.410 10,000 14,100 1.4100 1.197 1.189 1.197 1.197 1.197 11,776 1.1974 0.71%
2024-08-06 0 1.400 1.390 1.400 1.390 1.400 74,000 103,040 1.3924 1.189 1.180 1.189 1.180 1.189 87,140 1.1825 -1.41%
2024-08-05 0 1.420 1.400 1.420 1.390 1.430 242,000 341,700 1.4120 1.206 1.189 1.206 1.180 1.214 284,970 1.1991 -0.70%
2024-08-02 0 1.430 1.410 1.440 1.400 1.430 62,000 87,460 1.4106 1.214 1.197 1.223 1.189 1.214 73,009 1.1979 1.42%
2024-08-01 0 1.410 1.410 1.440 1.400 1.430 8,000 11,300 1.4125 1.197 1.197 1.223 1.189 1.214 9,420 1.1995 -2.08%
2024-07-31 0 1.440 1.420 1.440 1.410 1.440 12,000 17,100 1.4250 1.223 1.206 1.223 1.197 1.223 14,131 1.2101 0.70%
2024-07-30 0 1.430 1.400 1.450 1.400 1.440 248,000 349,820 1.4106 1.214 1.189 1.231 1.189 1.223 292,035 1.1979 -1.38%
2024-07-29 0 1.450 1.430 1.450 1.390 1.450 216,000 308,240 1.4270 1.231 1.214 1.231 1.180 1.231 254,353 1.2119 0.00%
2024-07-26 0 1.450 1.430 1.450 1.430 1.450 12,000 17,280 1.4400 1.231 1.214 1.231 1.214 1.231 14,131 1.2229 1.40%
2024-07-25 0 1.430 1.410 1.440 1.430 1.440 236,000 337,700 1.4309 1.214 1.197 1.223 1.214 1.223 277,905 1.2152 0.00%
2024-07-24 0 1.430 1.400 1.440 1.390 1.430 122,000 170,760 1.3997 1.214 1.189 1.223 1.180 1.214 143,663 1.1886 0.00%
2024-07-23 0 1.430 1.390 1.430 1.380 1.430 36,000 50,360 1.3989 1.214 1.180 1.214 1.172 1.214 42,392 1.1880 -0.69%
2024-07-22 0 1.440 1.390 1.440 1.420 1.440 120,000 170,440 1.4203 1.223 1.180 1.223 1.206 1.223 141,307 1.2062 1.41%
2024-07-19 0 1.420 1.380 1.420 1.430 1.430 4,000 5,720 1.4300 1.206 1.172 1.206 1.214 1.214 4,710 1.2144 -1.39%
2024-07-18 0 1.440 1.410 1.440 1.390 1.440 46,000 64,300 1.3978 1.223 1.197 1.223 1.180 1.223 54,168 1.1871 1.41%
2024-07-17 0 1.420 1.400 1.420 1.400 1.420 56,000 78,520 1.4021 1.206 1.189 1.206 1.189 1.206 65,943 1.1907 0.00%
2024-07-16 0 1.420 1.400 1.420 1.390 1.420 10,000 14,040 1.4040 1.206 1.189 1.206 1.180 1.206 11,776 1.1923 -0.70%
2024-07-15 0 1.430 1.390 1.430 1.360 1.430 190,000 260,660 1.3719 1.214 1.180 1.214 1.155 1.214 223,737 1.1650 0.00%
2024-07-12 0 1.430 1.420 1.440 1.420 1.440 14,000 20,000 1.4286 1.214 1.206 1.223 1.206 1.223 16,486 1.2132 1.42%
2024-07-11 0 1.410 1.370 1.410 1.360 1.410 158,000 218,620 1.3837 1.197 1.163 1.197 1.155 1.197 186,055 1.1750 2.17%
2024-07-10 0 1.380 1.360 1.380 - - 0 0 - 1.172 1.155 1.172 - - 0 - 0.00%
2024-07-09 0 1.380 1.380 1.390 1.330 1.380 16,000 21,640 1.3525 1.172 1.172 1.180 1.129 1.172 18,841 1.1486 -0.72%
2024-07-08 0 1.390 1.360 1.390 1.350 1.390 20,000 27,300 1.3650 1.180 1.155 1.180 1.146 1.180 23,551 1.1592 -0.71%
2024-07-05 0 1.400 1.370 1.400 1.370 1.420 156,000 218,340 1.3996 1.189 1.163 1.189 1.163 1.206 183,700 1.1886 0.00%
2024-07-04 0 1.400 1.370 1.400 1.370 1.400 158,000 217,240 1.3749 1.189 1.163 1.189 1.163 1.189 186,055 1.1676 0.72%
2024-07-03 0 1.390 1.390 1.400 1.350 1.400 194,000 267,800 1.3804 1.180 1.180 1.189 1.146 1.189 228,447 1.1723 1.46%
2024-07-02 0 1.370 1.350 1.370 1.340 1.370 134,600 181,458 1.3481 1.163 1.146 1.163 1.138 1.163 158,500 1.1448 0.00%
2024-06-28 0 1.370 1.350 1.370 1.320 1.370 344,000 464,940 1.3516 1.163 1.146 1.163 1.121 1.163 405,081 1.1478 1.48%
2024-06-27 0 1.350 1.330 1.350 1.320 1.370 122,000 162,920 1.3354 1.146 1.129 1.146 1.121 1.163 143,663 1.1340 -0.74%
2024-06-26 0 1.360 1.340 1.360 1.330 1.370 196,000 264,080 1.3473 1.155 1.138 1.155 1.129 1.163 230,802 1.1442 -2.86%
2024-06-25 0 1.400 1.400 1.410 1.400 1.450 336,000 473,720 1.4099 1.189 1.189 1.197 1.189 1.231 395,661 1.1973 -3.45%
2024-06-24 0 1.450 1.410 1.460 1.400 1.450 86,000 121,880 1.4172 1.231 1.197 1.240 1.189 1.231 101,270 1.2035 -0.68%
2024-06-21 0 1.460 1.430 1.460 1.430 1.460 20,000 28,760 1.4380 1.240 1.214 1.240 1.214 1.240 23,551 1.2212 0.00%
2024-06-20 0 1.460 1.430 1.460 1.420 1.460 24,000 34,340 1.4308 1.240 1.214 1.240 1.206 1.240 28,261 1.2151 0.00%
2024-06-19 0 1.460 1.430 1.460 1.410 1.460 50,000 70,880 1.4176 1.240 1.214 1.240 1.197 1.240 58,878 1.2038 1.39%
2024-06-18 0 1.440 1.420 1.440 1.410 1.440 102,000 144,500 1.4167 1.223 1.206 1.223 1.197 1.223 120,111 1.2031 -0.69%
2024-06-17 0 1.450 1.400 1.460 1.410 1.450 70,000 99,980 1.4283 1.231 1.189 1.240 1.197 1.231 82,429 1.2129 -1.36%
2024-06-14 0 1.470 1.440 1.480 1.390 1.470 126,000 180,480 1.4324 1.248 1.223 1.257 1.180 1.248 148,373 1.2164 1.38%
2024-06-13 0 1.450 1.430 1.450 1.430 1.450 12,000 17,360 1.4467 1.231 1.214 1.231 1.214 1.231 14,131 1.2285 -0.68%
2024-06-12 0 1.460 1.440 1.460 1.430 1.490 274,000 396,600 1.4474 1.240 1.223 1.240 1.214 1.265 322,652 1.2292 -1.35%
2024-06-11 0 1.480 1.460 1.480 1.470 1.480 20,000 29,460 1.4730 1.257 1.240 1.257 1.248 1.257 23,551 1.2509 0.00%
2024-06-07 0 1.480 1.460 1.480 1.460 1.490 138,000 202,020 1.4639 1.257 1.240 1.257 1.240 1.265 162,504 1.2432 -0.67%
2024-06-06 0 1.490 1.480 1.490 1.460 1.500 178,000 262,140 1.4727 1.265 1.257 1.265 1.240 1.274 209,606 1.2506 -0.67%
2024-06-05 0 1.500 1.480 1.500 1.500 1.500 19,000 28,470 1.4984 1.274 1.257 1.274 1.274 1.274 22,374 1.2725 0.00%
2024-06-04 0 1.500 1.480 1.500 1.470 1.500 20,000 29,780 1.4890 1.274 1.257 1.274 1.248 1.274 23,551 1.2645 0.00%
2024-06-03 0 1.500 1.470 1.500 1.460 1.500 196,000 289,480 1.4769 1.274 1.248 1.274 1.240 1.274 230,802 1.2542 0.00%
2024-05-31 0 1.500 1.460 1.500 - - 0 0 - 1.274 1.240 1.274 - - 0 - 0.00%
2024-05-30 0 1.500 1.490 1.500 1.430 1.530 624,000 910,660 1.4594 1.274 1.265 1.274 1.214 1.299 734,799 1.2393 0.67%
2024-05-29 0 1.490 1.450 1.490 1.430 1.490 226,000 329,980 1.4601 1.265 1.231 1.265 1.214 1.265 266,129 1.2399 0.00%
2024-05-28 0 1.490 1.450 1.490 1.490 1.490 16,000 23,780 1.4863 1.265 1.231 1.265 1.265 1.265 18,841 1.2621 0.00%
2024-05-27 0 1.490 1.470 1.490 1.460 1.500 110,000 162,380 1.4762 1.265 1.248 1.265 1.240 1.274 129,532 1.2536 -0.67%
2024-05-24 0 1.500 1.480 1.500 1.460 1.500 42,000 61,940 1.4748 1.274 1.257 1.274 1.240 1.274 49,458 1.2524 0.67%
2024-05-23 0 1.490 1.480 1.490 1.470 1.500 44,000 65,440 1.4873 1.265 1.257 1.265 1.248 1.274 51,813 1.2630 -0.67%
2024-05-22 0 1.500 1.490 1.500 1.470 1.500 74,000 109,220 1.4759 1.274 1.265 1.274 1.248 1.274 87,140 1.2534 0.00%
2024-05-21 0 1.500 1.480 1.500 1.470 1.500 54,000 80,140 1.4841 1.274 1.257 1.274 1.248 1.274 63,588 1.2603 -1.32%
2024-05-20 0 1.520 1.510 1.520 1.480 1.520 132,000 198,320 1.5024 1.291 1.282 1.291 1.257 1.291 155,438 1.2759 0.66%
2024-05-17 0 1.510 1.510 1.530 1.490 1.530 34,000 51,760 1.5224 1.282 1.282 1.299 1.265 1.299 40,037 1.2928 -1.31%
2024-05-16 0 1.530 1.500 1.530 1.480 1.530 284,000 422,920 1.4892 1.299 1.274 1.299 1.257 1.299 334,428 1.2646 0.00%
2024-05-14 0 1.530 1.500 1.530 1.490 1.540 126,000 188,700 1.4976 1.299 1.274 1.299 1.265 1.308 148,373 1.2718 -0.65%
2024-05-13 0 1.540 1.520 1.540 1.510 1.540 116,000 176,300 1.5198 1.308 1.291 1.308 1.282 1.308 136,597 1.2907 0.65%
2024-05-10 0 1.530 1.520 1.530 1.510 1.540 46,000 70,240 1.5270 1.299 1.291 1.299 1.282 1.308 54,168 1.2967 -0.65%
2024-05-09 0 1.540 1.530 1.540 1.510 1.550 358,000 547,020 1.5280 1.308 1.299 1.308 1.282 1.316 421,567 1.2976 0.00%
2024-05-08 0 1.540 1.520 1.540 1.430 1.540 1,756,000 2,611,080 1.4869 1.308 1.291 1.308 1.214 1.308 2,067,799 1.2627 7.69%
2024-05-07 0 1.430 1.400 1.430 - - 0 0 - 1.214 1.189 1.214 - - 0 - 0.00%
2024-05-06 0 1.430 1.420 1.430 1.400 1.430 126,000 178,700 1.4183 1.214 1.206 1.214 1.189 1.214 148,373 1.2044 0.00%
2024-05-03 0 1.430 1.420 1.430 1.330 1.450 880,000 1,225,680 1.3928 1.214 1.206 1.214 1.129 1.231 1,036,255 1.1828 5.93%
2024-05-02 0 1.350 1.330 1.350 1.350 1.350 34,000 45,600 1.3412 1.146 1.129 1.146 1.146 1.146 40,037 1.1389 0.00%
2024-04-30 0 1.350 1.320 1.350 1.320 1.350 30,000 40,160 1.3387 1.146 1.121 1.146 1.121 1.146 35,327 1.1368 0.00%
2024-04-29 0 1.350 1.320 1.350 1.350 1.350 26,000 35,100 1.3500 1.146 1.121 1.146 1.146 1.146 30,617 1.1464 0.00%
2024-04-26 0 1.350 1.340 1.350 1.320 1.350 120,000 160,840 1.3403 1.146 1.138 1.146 1.121 1.146 141,307 1.1382 0.75%
2024-04-25 0 1.340 1.330 1.340 1.330 1.340 168,000 224,660 1.3373 1.138 1.129 1.138 1.129 1.138 197,830 1.1356 0.75%
2024-04-24 0 1.330 1.320 1.330 1.330 1.350 418,000 560,100 1.3400 1.129 1.121 1.129 1.129 1.146 492,221 1.1379 -1.48%
2024-04-23 0 1.350 1.330 1.350 - - 0 0 - 1.146 1.129 1.146 - - 0 - 0.00%
2024-04-22 0 1.350 1.320 1.350 1.320 1.350 130,000 174,500 1.3423 1.146 1.121 1.146 1.121 1.146 153,083 1.1399 0.75%
2024-04-19 0 1.340 1.320 1.340 1.310 1.340 170,000 225,400 1.3259 1.138 1.121 1.138 1.112 1.138 200,186 1.1260 -0.74%
2024-04-18 0 1.350 1.340 1.350 1.340 1.370 232,000 312,680 1.3478 1.146 1.138 1.146 1.138 1.163 273,194 1.1445 1.50%
2024-04-17 0 1.330 1.300 1.330 1.310 1.340 92,000 122,480 1.3313 1.129 1.104 1.129 1.112 1.138 108,336 1.1306 0.00%
2024-04-16 0 1.330 1.310 1.330 1.310 1.340 82,000 108,160 1.3190 1.129 1.112 1.129 1.112 1.138 96,560 1.1201 -0.75%
2024-04-15 0 1.340 1.320 1.340 1.310 1.340 82,000 108,780 1.3266 1.138 1.121 1.138 1.112 1.138 96,560 1.1266 0.00%
2024-04-12 0 1.340 1.320 1.340 1.320 1.350 16,000 21,280 1.3300 1.138 1.121 1.138 1.121 1.146 18,841 1.1295 0.00%
2024-04-11 0 1.340 1.330 1.350 1.310 1.350 64,000 85,440 1.3350 1.138 1.129 1.146 1.112 1.146 75,364 1.1337 -0.74%
2024-04-10 0 1.350 1.330 1.350 1.310 1.360 154,000 205,960 1.3374 1.146 1.129 1.146 1.112 1.155 181,345 1.1357 3.05%
2024-04-09 0 1.310 1.310 1.330 1.290 1.320 76,600 100,610 1.3134 1.112 1.112 1.129 1.095 1.121 90,201 1.1154 0.00%
2024-04-08 0 1.310 1.290 1.310 1.280 1.310 56,000 72,400 1.2929 1.112 1.095 1.112 1.087 1.112 65,943 1.0979 -0.76%
2024-04-05 0 1.320 1.310 1.320 1.320 1.350 44,000 58,880 1.3382 1.121 1.112 1.121 1.121 1.146 51,813 1.1364 0.00%
2024-04-03 0 1.320 1.300 1.320 1.300 1.320 34,000 44,300 1.3029 1.121 1.104 1.121 1.104 1.121 40,037 1.1065 -0.75%
2024-04-02 0 1.330 1.310 1.340 1.310 1.330 8,000 10,520 1.3150 1.129 1.112 1.138 1.112 1.129 9,420 1.1167 -1.48%
2024-03-28 0 1.350 1.300 1.360 1.300 1.350 62,000 81,440 1.3135 1.146 1.104 1.155 1.104 1.146 73,009 1.1155 2.27%
2024-03-27 0 1.320 1.300 1.320 1.320 1.320 18,000 23,760 1.3200 1.121 1.104 1.121 1.121 1.121 21,196 1.1210 -1.49%
2024-03-26 0 1.340 1.300 1.350 1.310 1.340 12,000 15,780 1.3150 1.138 1.104 1.146 1.112 1.138 14,131 1.1167 0.00%
2024-03-25 0 1.340 1.300 1.340 1.310 1.350 28,000 37,540 1.3407 1.138 1.104 1.138 1.112 1.146 32,972 1.1386 2.29%
2024-03-22 0 1.310 1.280 1.310 1.290 1.330 48,000 62,160 1.2950 1.112 1.087 1.112 1.095 1.129 56,523 1.0997 0.00%
2024-03-21 0 1.310 1.290 1.310 1.270 1.310 70,000 90,260 1.2894 1.112 1.095 1.112 1.078 1.112 82,429 1.0950 1.55%
2024-03-20 0 1.290 1.270 1.300 1.290 1.290 74,000 95,460 1.2900 1.095 1.078 1.104 1.095 1.095 87,140 1.0955 0.00%
2024-03-19 0 1.290 1.280 1.300 1.280 1.290 14,000 17,860 1.2757 1.095 1.087 1.104 1.087 1.095 16,486 1.0834 0.78%
2024-03-18 0 1.280 1.280 1.300 1.280 1.300 162,000 208,760 1.2886 1.087 1.087 1.104 1.087 1.104 190,765 1.0943 -1.54%
2024-03-15 0 1.300 1.280 1.310 1.280 1.300 70,000 90,380 1.2911 1.104 1.087 1.112 1.087 1.104 82,429 1.0965 0.00%
2024-03-14 0 1.300 1.290 1.300 1.300 1.310 32,000 41,620 1.3006 1.104 1.095 1.104 1.104 1.112 37,682 1.1045 -1.52%
2024-03-13 0 1.320 1.300 1.320 1.300 1.320 10,000 13,040 1.3040 1.121 1.104 1.121 1.104 1.121 11,776 1.1074 0.76%
2024-03-12 0 1.310 1.300 1.310 1.290 1.330 696,000 909,500 1.3068 1.112 1.104 1.112 1.095 1.129 819,583 1.1097 -1.50%
2024-03-11 0 1.330 1.320 1.330 1.330 1.340 46,000 61,240 1.3313 1.129 1.121 1.129 1.129 1.138 54,168 1.1306 0.00%
2024-03-08 0 1.330 1.310 1.330 1.320 1.330 24,000 31,900 1.3292 1.129 1.112 1.129 1.121 1.129 28,261 1.1287 0.00%
2024-03-07 0 1.330 1.310 1.330 1.300 1.330 58,000 76,040 1.3110 1.129 1.112 1.129 1.104 1.129 68,299 1.1133 1.53%
2024-03-06 0 1.310 1.300 1.310 1.300 1.340 66,000 86,120 1.3048 1.112 1.104 1.112 1.104 1.138 77,719 1.1081 -0.76%
2024-03-05 0 1.320 1.310 1.340 1.300 1.330 184,000 241,660 1.3134 1.121 1.112 1.138 1.104 1.129 216,671 1.1153 -2.22%
2024-03-04 0 1.350 1.320 1.350 1.350 1.350 2,000 2,700 1.3500 1.146 1.121 1.146 1.146 1.146 2,355 1.1464 0.75%
2024-03-01 0 1.340 1.320 1.350 1.310 1.340 52,000 68,680 1.3208 1.138 1.121 1.146 1.112 1.138 61,233 1.1216 0.00%
2024-02-29 0 1.340 1.320 1.340 1.300 1.340 40,000 52,820 1.3205 1.138 1.121 1.138 1.104 1.138 47,102 1.1214 1.52%
2024-02-28 0 1.320 1.310 1.330 1.310 1.330 184,000 242,860 1.3199 1.121 1.112 1.129 1.112 1.129 216,671 1.1209 -0.75%
2024-02-27 0 1.330 1.310 1.340 1.330 1.340 48,000 64,020 1.3338 1.129 1.112 1.138 1.129 1.138 56,523 1.1326 0.00%
2024-02-26 0 1.330 1.310 1.330 1.310 1.330 100,000 132,200 1.3220 1.129 1.112 1.129 1.112 1.129 117,756 1.1227 -0.75%
2024-02-23 0 1.340 1.330 1.350 1.330 1.340 66,000 88,000 1.3333 1.138 1.129 1.146 1.129 1.138 77,719 1.1323 -0.74%
2024-02-22 0 1.350 1.330 1.350 1.320 1.350 178,000 236,820 1.3304 1.146 1.129 1.146 1.121 1.146 209,606 1.1298 -0.74%
2024-02-21 0 1.360 1.360 1.370 1.340 1.360 70,000 94,120 1.3446 1.155 1.155 1.163 1.138 1.155 82,429 1.1418 0.74%
2024-02-20 0 1.350 1.320 1.360 1.350 1.350 42,000 56,700 1.3500 1.146 1.121 1.155 1.146 1.146 49,458 1.1464 0.75%
2024-02-19 0 1.340 1.320 1.350 - - 0 0 - 1.138 1.121 1.146 - - 0 - 0.00%
2024-02-16 0 1.340 1.320 1.350 1.310 1.350 84,000 112,240 1.3362 1.138 1.121 1.146 1.112 1.146 98,915 1.1347 0.75%
2024-02-15 0 1.330 1.310 1.330 1.310 1.350 12,000 15,900 1.3250 1.129 1.112 1.129 1.112 1.146 14,131 1.1252 0.00%
2024-02-14 0 1.330 1.300 1.330 1.300 1.350 104,000 136,460 1.3121 1.129 1.104 1.129 1.104 1.146 122,466 1.1143 -0.75%
2024-02-09 0 1.340 1.310 1.360 1.350 1.350 2,000 2,700 1.3500 1.138 1.112 1.155 1.146 1.146 2,355 1.1464 0.00%
2024-02-08 0 1.340 1.320 1.350 1.330 1.350 60,000 80,260 1.3377 1.138 1.121 1.146 1.129 1.146 70,654 1.1360 -0.74%
2024-02-07 0 1.350 1.310 1.350 - - 0 0 - 1.146 1.112 1.146 - - 0 - 0.00%
2024-02-06 0 1.350 1.330 1.350 1.280 1.350 32,000 41,720 1.3038 1.146 1.129 1.146 1.087 1.146 37,682 1.1072 0.75%
2024-02-05 0 1.340 1.320 1.350 1.310 1.340 106,000 138,920 1.3106 1.138 1.121 1.146 1.112 1.138 124,822 1.1129 0.75%
2024-02-02 0 1.330 1.310 1.330 1.330 1.330 10,000 13,300 1.3300 1.129 1.112 1.129 1.129 1.129 11,776 1.1295 0.00%
2024-02-01 0 1.330 1.310 1.330 1.330 1.330 4,000 5,320 1.3300 1.129 1.112 1.129 1.129 1.129 4,710 1.1295 0.76%
2024-01-31 0 1.320 1.310 1.350 1.320 1.350 146,000 193,080 1.3225 1.121 1.112 1.146 1.121 1.146 171,924 1.1231 -2.22%
2024-01-30 0 1.350 1.330 1.360 1.320 1.350 90,000 120,340 1.3371 1.146 1.129 1.155 1.121 1.146 105,981 1.1355 0.00%
2024-01-29 0 1.350 1.330 1.350 1.340 1.350 6,000 8,080 1.3467 1.146 1.129 1.146 1.138 1.146 7,065 1.1436 0.75%
2024-01-26 0 1.340 1.330 1.340 1.320 1.360 48,000 63,740 1.3279 1.138 1.129 1.138 1.121 1.155 56,523 1.1277 0.75%
2024-01-25 0 1.330 1.310 1.350 1.320 1.330 170,000 226,020 1.3295 1.129 1.112 1.146 1.121 1.129 200,186 1.1291 1.53%
2024-01-24 0 1.310 1.300 1.310 1.300 1.310 110,000 143,320 1.3029 1.112 1.104 1.112 1.104 1.112 129,532 1.1064 0.77%
2024-01-23 0 1.300 1.290 1.300 1.280 1.300 48,000 62,160 1.2950 1.104 1.095 1.104 1.087 1.104 56,523 1.0997 -0.76%
2024-01-22 0 1.310 1.300 1.310 1.300 1.310 108,000 140,720 1.3030 1.112 1.104 1.112 1.104 1.112 127,177 1.1065 -2.96%
2024-01-19 0 1.350 1.340 1.360 1.320 1.350 84,000 112,160 1.3352 1.146 1.138 1.155 1.121 1.146 98,915 1.1339 1.50%
2024-01-18 0 1.330 1.320 1.330 1.320 1.330 52,000 68,980 1.3265 1.129 1.121 1.129 1.121 1.129 61,233 1.1265 0.00%
2024-01-17 0 1.330 1.330 1.350 1.310 1.350 136,000 181,600 1.3353 1.129 1.129 1.146 1.112 1.146 160,148 1.1339 -3.62%
2024-01-16 0 1.380 1.350 1.380 - - 0 0 - 1.172 1.146 1.172 - - 0 - 0.00%
2024-01-15 0 1.380 1.350 1.400 1.380 1.380 144,000 198,720 1.3800 1.172 1.146 1.189 1.172 1.172 169,569 1.1719 0.00%
2024-01-12 0 1.380 1.360 1.380 1.360 1.380 40,000 54,600 1.3650 1.172 1.155 1.172 1.155 1.172 47,102 1.1592 0.00%
2024-01-11 0 1.380 1.360 1.380 1.350 1.380 10,000 13,720 1.3720 1.172 1.155 1.172 1.146 1.172 11,776 1.1651 0.73%
2024-01-10 0 1.370 1.350 1.370 - - 0 0 - 1.163 1.146 1.163 - - 0 - 0.00%
2024-01-09 0 1.370 1.360 1.390 1.360 1.370 48,000 65,640 1.3675 1.163 1.155 1.180 1.155 1.163 56,523 1.1613 -0.72%
2024-01-08 0 1.380 1.370 1.380 1.370 1.390 212,000 292,740 1.3808 1.172 1.163 1.172 1.163 1.180 249,643 1.1726 -1.43%
2024-01-05 0 1.400 1.390 1.400 1.400 1.420 44,000 61,840 1.4055 1.189 1.180 1.189 1.189 1.206 51,813 1.1935 -1.41%
2024-01-04 0 1.420 1.390 1.420 - - 0 0 - 1.206 1.180 1.206 - - 0 - -0.70%
2024-01-03 0 1.430 1.410 1.430 1.400 1.430 40,000 56,240 1.4060 1.214 1.197 1.214 1.189 1.214 47,102 1.1940 0.70%
2024-01-02 0 1.420 1.390 1.430 1.420 1.420 4,000 5,680 1.4200 1.206 1.180 1.214 1.206 1.206 4,710 1.2059 0.00%
2023-12-29 0 1.420 1.400 1.410 1.410 1.420 72,000 102,060 1.4175 1.206 1.189 1.197 1.197 1.206 84,784 1.2038 0.00%
2023-12-28 0 1.420 1.420 1.430 1.410 1.420 14,000 19,820 1.4157 1.206 1.206 1.214 1.197 1.206 16,486 1.2022 0.71%
2023-12-27 0 1.410 1.390 1.410 1.390 1.410 22,000 30,660 1.3936 1.197 1.180 1.197 1.180 1.197 25,906 1.1835 -0.70%
2023-12-22 0 1.420 1.390 1.430 - - 0 0 - 1.206 1.180 1.214 - - 0 - 0.00%
2023-12-21 0 1.420 1.410 1.420 1.400 1.420 176,000 248,960 1.4145 1.206 1.197 1.206 1.189 1.206 207,251 1.2012 -0.70%
2023-12-20 0 1.430 1.420 1.450 1.430 1.430 20,000 28,600 1.4300 1.214 1.206 1.231 1.214 1.214 23,551 1.2144 0.00%
2023-12-19 0 1.430 1.430 1.450 - - 0 0 - 1.214 1.214 1.231 - - 0 - 0.70%
2023-12-18 0 1.420 1.410 1.420 1.420 1.440 54,000 77,280 1.4311 1.206 1.197 1.206 1.206 1.223 63,588 1.2153 -1.39%
2023-12-15 0 1.440 1.420 1.440 1.410 1.450 156,000 222,960 1.4292 1.223 1.206 1.223 1.197 1.231 183,700 1.2137 2.13%
2023-12-14 0 1.410 1.390 1.410 1.390 1.410 26,000 36,180 1.3915 1.197 1.180 1.197 1.180 1.197 30,617 1.1817 1.44%
2023-12-13 0 1.390 1.380 1.410 - - 2,000 2,780 1.3900 1.180 1.172 1.197 - - 2,355 1.1804 0.00%
2023-12-12 0 1.420 1.420 1.450 1.400 1.440 302,000 427,580 1.4158 1.180 1.180 1.205 1.164 1.197 363,299 1.1769 1.43%
2023-12-11 0 1.400 1.390 1.400 1.380 1.400 26,000 35,960 1.3831 1.164 1.155 1.164 1.147 1.164 31,277 1.1497 0.00%
2023-12-08 0 1.400 1.380 1.400 1.380 1.400 30,000 41,960 1.3987 1.164 1.147 1.164 1.147 1.164 36,089 1.1627 -0.71%
2023-12-07 0 1.410 1.400 1.420 1.390 1.420 72,000 100,820 1.4003 1.172 1.164 1.180 1.155 1.180 86,614 1.1640 0.00%
2023-12-06 0 1.410 1.400 1.410 1.400 1.460 208,000 297,940 1.4324 1.172 1.164 1.172 1.164 1.214 250,219 1.1907 0.00%
2023-12-05 0 1.410 1.410 1.430 1.390 1.430 142,000 199,800 1.4070 1.172 1.172 1.189 1.155 1.189 170,823 1.1696 -2.08%
2023-12-04 0 1.440 1.430 1.450 - - 0 0 - 1.197 1.189 1.205 - - 0 - 0.00%
2023-12-01 0 1.440 1.430 1.440 1.430 1.450 44,000 63,520 1.4436 1.197 1.189 1.197 1.189 1.205 52,931 1.2001 -0.69%
2023-11-30 0 1.450 1.430 1.450 1.440 1.460 40,000 58,200 1.4550 1.205 1.189 1.205 1.197 1.214 48,119 1.2095 0.69%
2023-11-29 0 1.440 1.430 1.440 1.420 1.460 66,000 95,440 1.4461 1.197 1.189 1.197 1.180 1.214 79,396 1.2021 -1.37%
2023-11-28 0 1.460 1.440 1.460 1.450 1.460 18,000 26,160 1.4533 1.214 1.197 1.214 1.205 1.214 21,654 1.2081 -0.68%
2023-11-27 0 1.470 1.440 1.480 - - 0 0 - 1.222 1.197 1.230 - - 0 - 0.00%
2023-11-24 0 1.470 1.460 1.470 1.460 1.470 130,000 190,000 1.4615 1.222 1.214 1.222 1.214 1.222 156,387 1.2149 -2.00%
2023-11-23 0 1.500 1.490 1.500 1.470 1.510 160,000 239,840 1.4990 1.247 1.239 1.247 1.222 1.255 192,476 1.2461 2.04%
2023-11-22 0 1.470 1.460 1.480 1.460 1.470 38,000 55,680 1.4653 1.222 1.214 1.230 1.214 1.222 45,713 1.2180 0.00%
2023-11-21 0 1.470 1.470 1.490 1.470 1.490 112,000 166,020 1.4823 1.222 1.222 1.239 1.222 1.239 134,733 1.2322 -2.00%
2023-11-20 0 1.500 1.460 1.500 - - 0 0 - 1.247 1.214 1.247 - - 0 - 0.00%
2023-11-17 0 1.500 1.460 1.510 - - 0 0 - 1.247 1.214 1.255 - - 0 - 0.00%
2023-11-16 0 1.500 1.500 1.510 1.460 1.500 40,000 59,120 1.4780 1.247 1.247 1.255 1.214 1.247 48,119 1.2286 1.35%
2023-11-15 0 1.480 1.460 1.480 1.460 1.500 50,000 73,680 1.4736 1.230 1.214 1.230 1.214 1.247 60,149 1.2250 -0.67%
2023-11-14 0 1.490 1.470 1.490 - - 0 0 - 1.239 1.222 1.239 - - 0 - 0.00%
2023-11-13 0 1.490 1.490 1.500 1.460 1.500 244,000 362,020 1.4837 1.239 1.239 1.247 1.214 1.247 293,526 1.2333 0.68%
2023-11-10 0 1.480 1.460 1.470 1.450 1.490 76,000 110,320 1.4516 1.230 1.214 1.222 1.205 1.239 91,426 1.2067 1.37%
2023-11-09 0 1.460 1.450 1.460 1.420 1.460 524,000 760,980 1.4523 1.214 1.205 1.214 1.180 1.214 630,360 1.2072 -1.35%
2023-11-08 0 1.480 1.470 1.490 1.460 1.480 66,000 97,580 1.4785 1.230 1.222 1.239 1.214 1.230 79,396 1.2290 -0.67%
2023-11-07 0 1.490 1.460 1.480 1.460 1.500 258,000 381,400 1.4783 1.239 1.214 1.230 1.214 1.247 310,368 1.2289 -3.25%
2023-11-06 0 1.540 1.500 1.540 1.490 1.540 44,000 65,960 1.4991 1.280 1.247 1.280 1.239 1.280 52,931 1.2462 0.00%
2023-11-03 0 1.540 1.510 1.520 1.490 1.540 42,000 63,520 1.5124 1.280 1.255 1.264 1.239 1.280 50,525 1.2572 1.99%
2023-11-02 0 1.510 1.490 1.510 - - 0 0 - 1.255 1.239 1.255 - - 0 - 0.00%
2023-11-01 0 1.510 1.490 1.510 1.470 1.550 146,000 222,180 1.5218 1.255 1.239 1.255 1.222 1.288 175,635 1.2650 -0.66%
2023-10-31 0 1.520 1.500 1.520 - - 0 0 - 1.264 1.247 1.264 - - 0 - 0.00%
2023-10-30 0 1.520 1.510 1.520 1.500 1.520 10,000 15,040 1.5040 1.264 1.255 1.264 1.247 1.264 12,030 1.2502 0.00%
2023-10-27 0 1.520 1.510 1.520 1.500 1.520 86,000 129,240 1.5028 1.264 1.255 1.264 1.247 1.264 103,456 1.2492 1.33%
2023-10-26 0 1.500 1.470 1.520 1.470 1.510 98,000 146,060 1.4904 1.247 1.222 1.264 1.222 1.255 117,892 1.2389 -1.32%
2023-10-25 0 1.520 1.470 1.520 - - 0 0 - 1.264 1.222 1.264 - - 0 - 0.00%
2023-10-24 0 1.520 1.490 1.520 1.450 1.530 46,000 68,700 1.4935 1.264 1.239 1.264 1.205 1.272 55,337 1.2415 1.33%
2023-10-20 0 1.500 1.470 1.500 1.470 1.500 16,000 23,580 1.4738 1.247 1.222 1.247 1.222 1.247 19,248 1.2251 1.35%
2023-10-19 0 1.480 1.470 1.480 1.470 1.480 134,000 198,180 1.4790 1.230 1.222 1.230 1.222 1.230 161,199 1.2294 -2.63%
2023-10-18 0 1.520 1.520 1.530 1.480 1.540 130,000 195,300 1.5023 1.264 1.264 1.272 1.230 1.280 156,387 1.2488 0.66%
2023-10-17 0 1.510 1.490 1.510 1.480 1.510 22,000 33,160 1.5073 1.255 1.239 1.255 1.230 1.255 26,465 1.2530 0.00%
2023-10-16 0 1.510 1.490 1.510 1.480 1.520 16,000 23,860 1.4913 1.255 1.239 1.255 1.230 1.264 19,248 1.2396 0.67%
2023-10-13 0 1.500 1.480 1.500 1.490 1.540 46,000 69,480 1.5104 1.247 1.230 1.247 1.239 1.280 55,337 1.2556 -0.66%
2023-10-12 0 1.510 1.500 1.510 1.510 1.520 158,000 238,600 1.5101 1.255 1.247 1.255 1.255 1.264 190,070 1.2553 -1.31%
2023-10-11 0 1.530 1.510 1.530 1.510 1.530 40,000 61,000 1.5250 1.272 1.255 1.272 1.255 1.272 48,119 1.2677 0.00%
2023-10-10 0 1.530 1.510 1.530 1.510 1.530 92,000 139,840 1.5200 1.272 1.255 1.272 1.255 1.272 110,674 1.2635 0.00%
2023-10-09 0 1.530 1.510 1.530 1.500 1.530 102,000 153,640 1.5063 1.272 1.255 1.272 1.247 1.272 122,704 1.2521 1.32%
2023-10-06 0 1.510 1.490 1.510 1.460 1.510 266,000 395,620 1.4873 1.255 1.239 1.255 1.214 1.255 319,992 1.2363 2.03%
2023-10-05 0 1.480 1.460 1.490 1.460 1.490 122,000 179,820 1.4739 1.230 1.214 1.239 1.214 1.239 146,763 1.2252 -0.67%
2023-10-04 0 1.490 1.470 1.490 1.460 1.490 88,000 129,780 1.4748 1.239 1.222 1.239 1.214 1.239 105,862 1.2259 0.00%
2023-10-03 0 1.490 1.480 1.490 1.480 1.510 722,000 1,082,780 1.4997 1.239 1.230 1.239 1.230 1.255 868,549 1.2467 -2.61%
2023-09-29 0 1.530 1.520 1.530 1.510 1.540 232,000 351,520 1.5152 1.272 1.264 1.272 1.255 1.280 279,091 1.2595 -1.29%
2023-09-28 0 1.550 1.530 1.560 1.500 1.560 122,000 185,300 1.5189 1.288 1.272 1.297 1.247 1.297 146,763 1.2626 3.33%
2023-09-27 0 1.500 1.480 1.500 1.470 1.500 116,000 172,680 1.4886 1.247 1.230 1.247 1.222 1.247 139,545 1.2374 -1.96%
2023-09-26 0 1.530 1.510 1.530 1.500 1.530 16,000 24,180 1.5113 1.272 1.255 1.272 1.247 1.272 19,248 1.2563 0.66%
2023-09-25 0 1.520 1.510 1.520 1.520 1.540 26,000 39,760 1.5292 1.264 1.255 1.264 1.264 1.280 31,277 1.2712 -2.56%
2023-09-22 0 1.560 1.540 1.560 1.500 1.560 18,000 27,480 1.5267 1.297 1.280 1.297 1.247 1.297 21,654 1.2691 1.30%
2023-09-21 0 1.540 1.510 1.540 1.500 1.540 26,000 39,140 1.5054 1.280 1.255 1.280 1.247 1.280 31,277 1.2514 0.00%
2023-09-20 0 1.540 1.510 1.540 1.500 1.540 70,000 105,340 1.5049 1.280 1.255 1.280 1.247 1.280 84,208 1.2509 1.32%
2023-09-19 0 1.520 1.510 1.520 1.510 1.560 58,000 88,360 1.5234 1.264 1.255 1.264 1.255 1.297 69,773 1.2664 1.33%
2023-09-18 0 1.500 1.500 1.540 1.500 1.550 86,000 131,580 1.5300 1.247 1.247 1.280 1.247 1.288 103,456 1.2718 -2.60%
2023-09-15 0 1.540 1.530 1.540 1.530 1.540 48,000 73,600 1.5333 1.280 1.272 1.280 1.272 1.280 57,743 1.2746 -1.28%
2023-09-14 0 1.560 1.530 1.560 1.520 1.560 60,000 91,560 1.5260 1.297 1.272 1.297 1.264 1.297 72,179 1.2685 1.96%
2023-09-13 0 1.530 1.510 1.550 1.500 1.550 272,000 411,320 1.5122 1.272 1.255 1.288 1.247 1.288 327,210 1.2571 -1.29%
2023-09-12 0 1.550 1.540 1.550 1.540 1.550 50,000 77,480 1.5496 1.288 1.280 1.288 1.280 1.288 60,149 1.2881 -0.64%
2023-09-11 0 1.560 1.550 1.560 1.540 1.560 46,000 71,240 1.5487 1.297 1.288 1.297 1.280 1.297 55,337 1.2874 -1.27%
2023-09-07 0 1.580 1.530 1.580 1.580 1.580 8,000 12,560 1.5700 1.313 1.272 1.313 1.313 1.313 9,624 1.3051 0.64%
2023-09-06 0 1.570 1.560 1.570 1.530 1.590 92,000 142,740 1.5515 1.305 1.297 1.305 1.272 1.322 110,674 1.2897 -0.63%
2023-09-05 0 1.580 1.550 1.580 1.540 1.590 72,000 112,220 1.5586 1.313 1.288 1.313 1.280 1.322 86,614 1.2956 -0.63%
2023-09-04 0 1.590 1.560 1.590 1.550 1.590 36,000 56,440 1.5678 1.322 1.297 1.322 1.288 1.322 43,307 1.3032 0.82%
2023-08-31 0 1.650 1.640 1.650 1.640 1.660 66,000 108,700 1.6470 1.311 1.303 1.311 1.303 1.319 83,072 1.3085 0.00%
2023-08-30 0 1.650 1.640 1.650 1.620 1.650 58,000 94,920 1.6366 1.311 1.303 1.311 1.287 1.311 73,002 1.3002 0.61%
2023-08-29 0 1.640 1.620 1.640 1.620 1.640 166,000 269,000 1.6205 1.303 1.287 1.303 1.287 1.303 208,938 1.2875 1.23%
2023-08-28 0 1.620 1.600 1.620 1.610 1.620 192,000 309,280 1.6108 1.287 1.271 1.287 1.279 1.287 241,663 1.2798 1.25%
2023-08-25 0 1.600 1.590 1.600 1.590 1.600 126,000 201,580 1.5998 1.271 1.263 1.271 1.263 1.271 158,592 1.2711 -1.23%
2023-08-24 0 1.620 1.600 1.620 1.600 1.640 182,000 294,340 1.6173 1.287 1.271 1.287 1.271 1.303 229,077 1.2849 1.25%
2023-08-23 0 1.600 1.580 1.600 1.600 1.600 22,000 35,200 1.6000 1.271 1.255 1.271 1.271 1.271 27,691 1.2712 0.00%
2023-08-22 0 1.600 1.580 1.600 1.580 1.600 170,000 269,520 1.5854 1.271 1.255 1.271 1.255 1.271 213,973 1.2596 0.00%
2023-08-21 0 1.600 1.580 1.600 1.580 1.600 132,000 210,400 1.5939 1.271 1.255 1.271 1.255 1.271 166,144 1.2664 -0.62%
2023-08-18 0 1.610 1.600 1.610 1.600 1.610 122,000 195,240 1.6003 1.279 1.271 1.279 1.271 1.279 153,557 1.2715 -0.62%
2023-08-17 0 1.620 1.610 1.620 1.600 1.620 48,000 77,280 1.6100 1.287 1.279 1.287 1.271 1.287 60,416 1.2791 -0.61%
2023-08-16 0 1.630 1.610 1.630 1.630 1.630 30,000 48,900 1.6300 1.295 1.279 1.295 1.295 1.295 37,760 1.2950 -1.21%
2023-08-15 0 1.650 1.630 1.650 1.630 1.660 148,000 243,480 1.6451 1.311 1.295 1.311 1.295 1.319 186,282 1.3070 -0.60%
2023-08-14 0 1.660 1.640 1.670 1.600 1.660 252,000 407,940 1.6188 1.319 1.303 1.327 1.271 1.319 317,183 1.2861 -1.78%
2023-08-11 0 1.690 1.670 1.690 1.660 1.690 46,000 76,780 1.6691 1.343 1.327 1.343 1.319 1.343 57,899 1.3261 -0.59%
2023-08-10 0 1.700 1.680 1.700 1.670 1.700 58,000 97,520 1.6814 1.351 1.335 1.351 1.327 1.351 73,002 1.3358 -0.58%
2023-08-09 0 1.710 1.660 1.710 1.680 1.710 18,000 30,440 1.6911 1.359 1.319 1.359 1.335 1.359 22,656 1.3436 0.00%
2023-08-08 0 1.710 1.680 1.710 1.700 1.710 26,000 44,360 1.7062 1.359 1.335 1.359 1.351 1.359 32,725 1.3555 -1.16%
2023-08-07 0 1.730 1.710 1.730 1.670 1.730 94,000 158,140 1.6823 1.374 1.359 1.374 1.327 1.374 118,314 1.3366 1.76%
2023-08-04 0 1.700 1.680 1.700 1.680 1.700 22,000 37,000 1.6818 1.351 1.335 1.351 1.335 1.351 27,691 1.3362 0.00%
2023-08-03 0 1.700 1.680 1.700 1.670 1.710 58,000 97,560 1.6821 1.351 1.335 1.351 1.327 1.359 73,002 1.3364 0.59%
2023-08-02 0 1.690 1.670 1.690 1.670 1.710 156,000 264,500 1.6955 1.343 1.327 1.343 1.327 1.359 196,351 1.3471 -1.17%
2023-08-01 0 1.710 1.700 1.710 1.680 1.710 372,000 626,360 1.6838 1.359 1.351 1.359 1.335 1.359 468,223 1.3377 1.18%
2023-07-31 0 1.690 1.670 1.680 1.660 1.700 294,000 489,740 1.6658 1.343 1.327 1.335 1.319 1.351 370,047 1.3235 2.42%
2023-07-28 0 1.650 1.640 1.650 1.620 1.660 396,000 649,880 1.6411 1.311 1.303 1.311 1.287 1.319 498,431 1.3039 0.00%
2023-07-27 0 1.650 1.640 1.650 1.620 1.660 376,000 615,520 1.6370 1.311 1.303 1.311 1.287 1.319 473,257 1.3006 1.85%
2023-07-26 0 1.620 1.620 1.630 1.590 1.630 470,000 750,520 1.5969 1.287 1.287 1.295 1.263 1.295 591,572 1.2687 -0.61%
2023-07-25 0 1.630 1.620 1.630 1.600 1.630 274,000 441,920 1.6128 1.295 1.287 1.295 1.271 1.295 344,874 1.2814 1.87%
2023-07-24 0 1.600 1.590 1.600 1.600 1.610 184,000 295,640 1.6067 1.271 1.263 1.271 1.271 1.279 231,594 1.2765 -0.62%
2023-07-21 0 1.610 1.590 1.620 1.590 1.620 128,000 204,880 1.6006 1.279 1.263 1.287 1.263 1.287 161,109 1.2717 0.62%
2023-07-20 0 1.600 1.590 1.600 1.590 1.620 52,000 83,360 1.6031 1.271 1.263 1.271 1.263 1.287 65,450 1.2736 -0.62%
2023-07-19 0 1.610 1.600 1.610 1.580 1.610 76,000 120,780 1.5892 1.279 1.271 1.279 1.255 1.279 95,658 1.2626 -1.23%
2023-07-18 0 1.630 1.620 1.630 1.610 1.630 88,454 143,303 1.6201 1.295 1.287 1.295 1.279 1.295 111,334 1.2871 -0.61%
2023-07-14 0 1.640 1.620 1.640 1.600 1.640 72,000 115,940 1.6103 1.303 1.287 1.303 1.271 1.303 90,624 1.2794 1.86%
2023-07-13 0 1.610 1.600 1.610 1.590 1.630 528,000 846,620 1.6034 1.279 1.271 1.279 1.263 1.295 664,574 1.2739 0.00%
2023-07-12 0 1.610 1.610 1.620 1.590 1.620 340,000 545,800 1.6053 1.279 1.279 1.287 1.263 1.287 427,946 1.2754 -1.23%
2023-07-11 0 1.630 1.600 1.640 1.590 1.630 72,000 116,360 1.6161 1.295 1.271 1.303 1.263 1.295 90,624 1.2840 1.24%
2023-07-10 0 1.610 1.610 1.650 1.580 1.620 512,000 814,520 1.5909 1.279 1.279 1.311 1.255 1.287 644,436 1.2639 -0.62%
2023-07-07 0 1.620 1.620 1.630 1.580 1.640 136,000 219,720 1.6156 1.287 1.287 1.295 1.255 1.303 171,178 1.2836 -0.61%
2023-07-06 0 1.630 1.600 1.630 1.590 1.630 114,000 183,160 1.6067 1.295 1.271 1.295 1.263 1.295 143,488 1.2765 0.00%
2023-07-05 0 1.630 1.610 1.630 1.620 1.640 80,000 129,720 1.6215 1.295 1.279 1.295 1.287 1.303 100,693 1.2883 -0.61%
2023-07-04 0 1.640 1.630 1.640 1.630 1.650 18,000 29,600 1.6444 1.303 1.295 1.303 1.295 1.311 22,656 1.3065 -0.61%
2023-07-03 0 1.650 1.630 1.650 1.630 1.660 130,000 213,240 1.6403 1.311 1.295 1.311 1.295 1.319 163,626 1.3032 1.85%
2023-06-30 0 1.620 1.620 1.630 1.610 1.620 106,000 171,240 1.6155 1.287 1.287 1.295 1.279 1.287 133,418 1.2835 -1.22%
2023-06-29 0 1.640 1.610 1.650 1.600 1.640 194,000 312,060 1.6086 1.303 1.279 1.311 1.271 1.303 244,181 1.2780 -1.20%
2023-06-28 0 1.660 1.630 1.660 1.610 1.660 72,000 117,460 1.6314 1.319 1.295 1.319 1.279 1.319 90,624 1.2961 1.22%
2023-06-27 0 1.640 1.620 1.640 1.590 1.670 1,410,000 2,274,740 1.6133 1.303 1.287 1.303 1.263 1.327 1,774,715 1.2817 -5.75%
2023-06-26 0 1.740 1.700 1.750 1.740 1.750 72,000 125,460 1.7425 1.382 1.351 1.390 1.382 1.390 90,624 1.3844 0.58%
2023-06-23 0 1.730 1.710 1.730 1.700 1.740 182,000 311,380 1.7109 1.374 1.359 1.374 1.351 1.382 229,077 1.3593 -1.14%
2023-06-21 0 1.750 1.710 1.750 - - 0 0 - 1.390 1.359 1.390 - - 0 - -0.57%
2023-06-20 0 1.760 1.740 1.760 1.710 1.760 378,000 655,820 1.7350 1.398 1.382 1.398 1.359 1.398 475,775 1.3784 1.15%
2023-06-19 0 1.740 1.740 1.750 1.740 1.740 514,000 894,360 1.7400 1.382 1.382 1.390 1.382 1.382 646,953 1.3824 -0.57%
2023-06-16 0 1.750 1.720 1.750 1.720 1.750 80,000 139,360 1.7420 1.390 1.367 1.390 1.367 1.390 100,693 1.3840 0.00%
2023-06-15 0 1.750 1.730 1.750 1.740 1.760 128,000 222,840 1.7409 1.390 1.374 1.390 1.382 1.398 161,109 1.3832 0.57%
2023-06-14 0 1.740 1.730 1.740 1.730 1.780 14,000 24,580 1.7557 1.382 1.374 1.382 1.374 1.414 17,621 1.3949 -0.57%
2023-06-13 0 1.750 1.740 1.750 1.730 1.750 134,000 234,460 1.7497 1.390 1.382 1.390 1.374 1.390 168,661 1.3901 0.00%
2023-06-12 0 1.750 1.730 1.750 1.700 1.750 62,000 106,620 1.7197 1.390 1.374 1.390 1.351 1.390 78,037 1.3663 0.57%
2023-06-09 0 1.740 1.700 1.740 1.720 1.740 40,000 69,100 1.7275 1.382 1.351 1.382 1.367 1.382 50,347 1.3725 1.16%
2023-06-08 0 1.720 1.690 1.720 1.680 1.720 10,000 17,000 1.7000 1.367 1.343 1.367 1.335 1.367 12,587 1.3506 -0.58%
2023-06-07 0 1.730 1.700 1.730 1.710 1.730 72,000 123,980 1.7219 1.374 1.351 1.374 1.359 1.374 90,624 1.3681 0.58%
2023-06-06 0 1.720 1.690 1.720 1.710 1.720 114,000 194,960 1.7102 1.367 1.343 1.367 1.359 1.367 143,488 1.3587 0.58%
2023-06-05 0 1.710 1.700 1.710 1.680 1.710 352,000 596,920 1.6958 1.359 1.351 1.359 1.335 1.359 443,049 1.3473 0.59%
2023-06-02 0 1.700 1.670 1.700 1.670 1.700 280,000 470,300 1.6796 1.351 1.327 1.351 1.327 1.351 352,426 1.3345 2.41%
2023-06-01 0 1.660 1.640 1.660 1.630 1.660 48,000 78,880 1.6433 1.319 1.303 1.319 1.295 1.319 60,416 1.3056 0.00%
2023-05-31 0 1.660 1.640 1.660 1.620 1.660 202,000 331,020 1.6387 1.319 1.303 1.319 1.287 1.319 254,250 1.3019 -2.92%
2023-05-30 0 1.710 1.670 1.750 1.660 1.730 112,000 187,560 1.6746 1.359 1.327 1.390 1.319 1.374 140,970 1.3305 1.79%
2023-05-29 0 1.680 1.670 1.680 1.660 1.680 10,000 16,720 1.6720 1.335 1.327 1.335 1.319 1.335 12,587 1.3284 -0.59%
2023-05-25 0 1.690 1.660 1.690 1.650 1.690 124,000 207,340 1.6721 1.343 1.319 1.343 1.311 1.343 156,074 1.3285 -0.59%
2023-05-24 0 1.700 1.680 1.700 1.680 1.730 118,000 200,060 1.6954 1.351 1.335 1.351 1.335 1.374 148,522 1.3470 0.00%
2023-05-23 0 1.700 1.700 1.730 1.700 1.720 86,000 147,280 1.7126 1.351 1.351 1.374 1.351 1.367 108,245 1.3606 -1.16%
2023-05-22 0 1.720 1.720 1.730 1.710 1.740 302,000 522,720 1.7309 1.367 1.367 1.374 1.359 1.382 380,116 1.3752 0.00%
2023-05-19 0 1.720 1.710 1.720 1.700 1.750 64,000 110,380 1.7247 1.367 1.359 1.367 1.351 1.390 80,554 1.3703 0.00%
2023-05-18 0 1.720 1.720 1.730 1.720 1.750 24,000 41,520 1.7300 1.367 1.367 1.374 1.367 1.390 30,208 1.3745 -1.71%
2023-05-17 0 1.750 1.710 1.750 1.710 1.750 152,000 261,300 1.7191 1.390 1.359 1.390 1.359 1.390 191,317 1.3658 -0.57%
2023-05-16 0 1.760 1.730 1.760 1.720 1.760 166,000 287,760 1.7335 1.398 1.374 1.398 1.367 1.398 208,938 1.3772 0.00%
2023-05-15 0 1.760 1.730 1.760 1.730 1.760 312,000 544,900 1.7465 1.398 1.374 1.398 1.374 1.398 392,703 1.3876 0.00%
2023-05-12 0 1.760 1.750 1.770 1.750 1.780 304,000 533,720 1.7557 1.398 1.390 1.406 1.390 1.414 382,634 1.3949 -1.12%
2023-05-11 0 1.780 1.770 1.780 1.760 1.780 254,000 447,480 1.7617 1.414 1.406 1.414 1.398 1.414 319,700 1.3997 1.14%
2023-05-10 0 1.760 1.740 1.760 1.720 1.770 222,000 388,120 1.7483 1.398 1.382 1.398 1.367 1.406 279,423 1.3890 1.15%
2023-05-09 0 1.740 1.730 1.760 1.700 1.780 342,000 597,640 1.7475 1.382 1.374 1.398 1.351 1.414 430,463 1.3884 1.16%
2023-05-08 0 1.720 1.700 1.720 1.660 1.720 446,000 756,300 1.6957 1.367 1.351 1.367 1.319 1.367 561,364 1.3473 1.78%
2023-05-05 0 1.690 1.680 1.690 1.680 1.730 1,482,000 2,500,320 1.6871 1.343 1.335 1.343 1.335 1.374 1,865,339 1.3404 -2.87%
2023-05-04 0 1.740 1.720 1.740 1.720 1.740 58,000 100,180 1.7272 1.382 1.367 1.382 1.367 1.382 73,002 1.3723 0.00%
2023-05-03 0 1.740 1.720 1.740 1.710 1.740 254,000 438,620 1.7269 1.382 1.367 1.382 1.359 1.382 319,700 1.3720 -0.57%
2023-05-02 0 1.750 1.740 1.760 1.730 1.750 56,000 97,380 1.7389 1.390 1.382 1.398 1.374 1.390 70,485 1.3816 0.57%
2023-04-28 0 1.740 1.730 1.740 1.740 1.760 320,000 558,640 1.7458 1.382 1.374 1.382 1.382 1.398 402,772 1.3870 -1.14%
2023-04-27 0 1.760 1.730 1.760 1.750 1.760 22,000 38,520 1.7509 1.398 1.374 1.398 1.390 1.398 27,691 1.3911 1.73%
2023-04-26 0 1.730 1.720 1.730 1.730 1.740 72,000 124,720 1.7322 1.374 1.367 1.374 1.374 1.382 90,624 1.3762 -1.14%
2023-04-25 0 1.750 1.720 1.750 1.730 1.770 236,000 412,600 1.7483 1.390 1.367 1.390 1.374 1.406 297,045 1.3890 -1.69%
2023-04-24 0 1.780 1.750 1.780 - - 0 0 - 1.414 1.390 1.414 - - 0 - 0.00%
2023-04-21 0 1.780 1.760 1.780 1.760 1.780 46,000 81,220 1.7657 1.414 1.398 1.414 1.398 1.414 57,899 1.4028 -0.56%
2023-04-20 0 1.790 1.780 1.790 1.770 1.800 116,000 206,540 1.7805 1.422 1.414 1.422 1.406 1.430 146,005 1.4146 0.56%
2023-04-19 0 1.780 1.760 1.780 1.770 1.800 104,000 185,180 1.7806 1.414 1.398 1.414 1.406 1.430 130,901 1.4147 -1.11%
2023-04-18 0 1.800 1.770 1.800 1.770 1.800 196,000 348,280 1.7769 1.430 1.406 1.430 1.406 1.430 246,698 1.4118 0.00%
2023-04-17 0 1.800 1.770 1.800 1.760 1.800 318,000 562,500 1.7689 1.430 1.406 1.430 1.398 1.430 400,255 1.4054 0.00%
2023-04-14 0 1.800 1.770 1.800 1.790 1.830 66,000 119,040 1.8036 1.430 1.406 1.430 1.422 1.454 83,072 1.4330 -0.55%
2023-04-13 0 1.810 1.780 1.810 1.790 1.810 8,000 14,400 1.8000 1.438 1.414 1.438 1.422 1.438 10,069 1.4301 -1.09%
2023-04-12 0 1.830 1.770 1.830 - - 0 0 - 1.454 1.406 1.454 - - 0 - 0.00%
2023-04-11 0 1.830 1.810 1.830 1.790 1.830 228,000 412,040 1.8072 1.454 1.438 1.454 1.422 1.454 286,975 1.4358 0.00%
2023-04-06 0 1.830 1.810 1.830 1.790 1.880 134,000 243,180 1.8148 1.454 1.438 1.454 1.422 1.494 168,661 1.4418 0.55%
2023-04-04 0 1.820 1.790 1.820 1.770 1.820 30,000 53,880 1.7960 1.446 1.422 1.446 1.406 1.446 37,760 1.4269 -1.09%
2023-04-03 0 1.840 1.800 1.880 1.810 1.850 364,000 659,960 1.8131 1.462 1.430 1.494 1.438 1.470 458,153 1.4405 -1.08%
2023-03-31 0 1.860 1.820 1.860 - - 0 0 - 1.478 1.446 1.478 - - 0 - 0.00%
2023-03-30 0 1.860 1.810 1.870 1.810 1.860 52,000 94,740 1.8219 1.478 1.438 1.486 1.438 1.478 65,450 1.4475 0.00%
2023-03-29 0 1.860 1.810 1.860 1.800 1.880 308,000 575,100 1.8672 1.478 1.438 1.478 1.430 1.494 387,668 1.4835 2.20%
2023-03-28 0 1.820 1.800 1.820 1.800 1.830 32,000 57,700 1.8031 1.446 1.430 1.446 1.430 1.454 40,277 1.4326 1.11%
2023-03-27 0 1.800 1.710 1.800 1.780 1.820 56,000 100,380 1.7925 1.430 1.359 1.430 1.414 1.446 70,485 1.4241 -1.64%
2023-03-24 0 1.830 1.780 1.840 1.760 1.840 100,000 179,660 1.7966 1.454 1.414 1.462 1.398 1.462 125,866 1.4274 2.23%
2023-03-23 0 1.790 1.760 1.790 1.790 1.790 10,000 17,900 1.7900 1.422 1.398 1.422 1.422 1.422 12,587 1.4221 0.00%
2023-03-22 0 1.790 1.770 1.790 1.750 1.800 120,000 213,080 1.7757 1.422 1.406 1.422 1.390 1.430 151,040 1.4108 0.56%
2023-03-21 0 1.780 1.770 1.780 1.750 1.780 94,000 166,560 1.7719 1.414 1.406 1.414 1.390 1.414 118,314 1.4078 0.56%
2023-03-20 0 1.770 1.760 1.780 1.720 1.790 304,000 535,620 1.7619 1.406 1.398 1.414 1.367 1.422 382,634 1.3998 -3.80%
2023-03-17 0 1.840 1.820 1.840 1.810 1.840 78,000 142,080 1.8215 1.462 1.446 1.462 1.438 1.462 98,176 1.4472 0.00%
2023-03-16 0 1.840 1.810 1.840 1.810 1.850 42,000 76,620 1.8243 1.462 1.438 1.462 1.438 1.470 52,864 1.4494 -0.54%
2023-03-15 0 1.850 1.820 1.850 1.840 1.860 32,000 59,240 1.8513 1.470 1.446 1.470 1.462 1.478 40,277 1.4708 1.09%
2023-03-14 0 1.830 1.810 1.830 1.790 1.850 414,000 757,400 1.8295 1.454 1.438 1.454 1.422 1.470 521,087 1.4535 -0.54%
2023-03-13 0 1.840 1.820 1.830 1.770 1.850 514,000 934,680 1.8184 1.462 1.446 1.454 1.406 1.470 646,953 1.4447 1.10%
2023-03-10 0 1.820 1.790 1.820 1.790 1.840 104,000 188,020 1.8079 1.446 1.422 1.446 1.422 1.462 130,901 1.4364 -1.62%
2023-03-09 0 1.850 1.830 1.850 1.850 1.870 36,000 67,020 1.8617 1.470 1.454 1.470 1.470 1.486 45,312 1.4791 -0.54%
2023-03-08 0 1.860 1.850 1.860 1.840 1.870 78,000 144,020 1.8464 1.478 1.470 1.478 1.462 1.486 98,176 1.4670 -0.53%
2023-03-07 0 1.870 1.850 1.870 1.850 1.880 66,000 122,780 1.8603 1.486 1.470 1.486 1.470 1.494 83,072 1.4780 -0.53%
2023-03-06 0 1.880 1.860 1.880 1.820 1.880 110,000 204,620 1.8602 1.494 1.478 1.494 1.446 1.494 138,453 1.4779 -1.57%
2023-03-03 0 1.910 1.880 1.910 1.860 1.910 118,000 222,180 1.8829 1.517 1.494 1.517 1.478 1.517 148,522 1.4959 1.60%
2023-03-02 0 1.880 1.850 1.880 - - 0 0 - 1.494 1.470 1.494 - - 0 - 0.00%
2023-03-01 0 1.880 1.870 1.880 1.850 1.880 200,000 371,520 1.8576 1.494 1.486 1.494 1.470 1.494 251,733 1.4759 1.08%
2023-02-28 0 1.860 1.840 1.860 1.850 1.870 140,000 259,840 1.8560 1.478 1.462 1.478 1.470 1.486 176,213 1.4746 -1.06%
2023-02-27 0 1.880 1.860 1.880 1.860 1.880 98,000 183,220 1.8696 1.494 1.478 1.494 1.478 1.494 123,349 1.4854 0.00%
2023-02-24 0 1.880 1.870 1.890 1.870 1.890 138,000 259,960 1.8838 1.494 1.486 1.502 1.486 1.502 173,696 1.4966 -1.05%
2023-02-23 0 1.900 1.890 1.900 1.870 1.900 218,000 412,400 1.8917 1.510 1.502 1.510 1.486 1.510 274,389 1.5030 -0.52%
2023-02-22 0 1.910 1.900 1.910 1.880 1.910 74,000 140,900 1.9041 1.517 1.510 1.517 1.494 1.517 93,141 1.5128 -0.52%
2023-02-21 0 1.920 1.900 1.920 1.890 1.920 108,000 205,500 1.9028 1.525 1.510 1.525 1.502 1.525 135,936 1.5117 1.05%
2023-02-20 0 1.900 1.880 1.900 1.860 1.900 150,000 282,740 1.8849 1.510 1.494 1.510 1.478 1.510 188,800 1.4976 0.53%
2023-02-17 0 1.890 1.870 1.890 1.860 1.890 86,000 161,260 1.8751 1.502 1.486 1.502 1.478 1.502 108,245 1.4898 0.00%
2023-02-16 0 1.890 1.870 1.890 1.860 1.890 132,000 246,860 1.8702 1.502 1.486 1.502 1.478 1.502 166,144 1.4858 0.00%
2023-02-15 0 1.890 1.870 1.900 1.860 1.890 124,000 232,200 1.8726 1.502 1.486 1.510 1.478 1.502 156,074 1.4878 0.00%
2023-02-14 0 1.890 1.880 1.890 1.870 1.890 686,000 1,289,720 1.8801 1.502 1.494 1.502 1.486 1.502 863,443 1.4937 -0.53%
2023-02-13 0 1.900 1.870 1.890 1.870 1.900 416,000 781,940 1.8797 1.510 1.486 1.502 1.486 1.510 523,604 1.4934 0.53%
2023-02-10 0 1.890 1.880 1.890 1.890 1.920 66,000 125,000 1.8939 1.502 1.494 1.502 1.502 1.525 83,072 1.5047 -0.53%
2023-02-09 0 1.900 1.890 1.900 1.880 1.940 172,000 328,860 1.9120 1.510 1.502 1.510 1.494 1.541 216,490 1.5191 0.00%
2023-02-08 0 1.900 1.890 1.900 1.860 1.900 304,000 569,540 1.8735 1.510 1.502 1.510 1.478 1.510 382,634 1.4885 1.06%
2023-02-07 0 1.880 1.880 1.910 1.880 1.940 908,000 1,717,720 1.8918 1.494 1.494 1.517 1.494 1.541 1,142,866 1.5030 -2.08%
2023-02-06 0 1.920 1.890 1.900 1.880 1.920 190,000 358,660 1.8877 1.525 1.502 1.510 1.494 1.525 239,146 1.4998 -0.52%
2023-02-03 0 1.930 1.930 1.940 1.920 1.970 358,000 694,340 1.9395 1.533 1.533 1.541 1.525 1.565 450,601 1.5409 -2.53%
2023-02-02 0 1.980 1.960 1.980 1.960 1.990 110,000 217,120 1.9738 1.573 1.557 1.573 1.557 1.581 138,453 1.5682 1.02%
2023-02-01 0 1.960 1.950 1.960 1.880 1.970 392,000 754,240 1.9241 1.557 1.549 1.557 1.494 1.565 493,396 1.5287 2.08%
2023-01-31 0 1.920 1.920 1.930 1.920 1.940 316,000 609,280 1.9281 1.525 1.525 1.533 1.525 1.541 397,738 1.5319 -2.54%
2023-01-30 0 1.970 1.950 1.970 1.950 2.000 300,000 587,940 1.9598 1.565 1.549 1.565 1.549 1.589 377,599 1.5570 0.00%
2023-01-27 0 1.970 1.960 1.970 1.920 2.000 486,000 960,140 1.9756 1.565 1.557 1.565 1.525 1.589 611,710 1.5696 1.55%
2023-01-26 0 1.940 1.930 1.940 1.880 1.950 458,000 872,040 1.9040 1.541 1.533 1.541 1.494 1.549 576,468 1.5127 2.11%
2023-01-20 0 1.900 1.890 1.900 1.880 1.910 208,000 394,180 1.8951 1.510 1.502 1.510 1.494 1.517 261,802 1.5056 -0.52%
2023-01-19 0 1.910 1.890 1.910 1.880 1.910 46,000 87,600 1.9043 1.517 1.502 1.517 1.494 1.517 57,899 1.5130 0.00%
2023-01-18 0 1.910 1.880 1.910 1.870 1.910 236,000 447,040 1.8942 1.517 1.494 1.517 1.486 1.517 297,045 1.5050 1.06%
2023-01-17 0 1.890 1.870 1.890 1.860 1.890 124,000 232,720 1.8768 1.502 1.486 1.502 1.478 1.502 156,074 1.4911 -1.05%
2023-01-16 0 1.910 1.900 1.920 1.900 1.920 240,000 459,720 1.9155 1.517 1.510 1.525 1.510 1.525 302,079 1.5219 -1.55%
2023-01-13 0 1.940 1.920 1.950 1.900 1.940 158,000 304,080 1.9246 1.541 1.525 1.549 1.510 1.541 198,869 1.5290 1.04%
2023-01-12 0 1.920 1.900 1.920 1.890 1.940 176,000 335,960 1.9089 1.525 1.510 1.525 1.502 1.541 221,525 1.5166 -1.54%
2023-01-11 0 1.950 1.930 1.950 1.920 1.980 240,000 465,780 1.9408 1.549 1.533 1.549 1.525 1.573 302,079 1.5419 1.04%
2023-01-10 0 1.930 1.930 1.950 1.900 1.950 136,000 263,280 1.9359 1.533 1.533 1.549 1.510 1.549 171,178 1.5380 -0.52%
2023-01-09 0 1.940 1.920 1.940 1.900 1.940 224,000 428,520 1.9130 1.541 1.525 1.541 1.510 1.541 281,941 1.5199 0.00%
2023-01-06 0 1.940 1.910 1.950 1.900 1.940 108,000 206,380 1.9109 1.541 1.517 1.549 1.510 1.541 135,936 1.5182 1.04%
2023-01-05 0 1.920 1.900 1.920 1.840 1.920 294,000 555,640 1.8899 1.525 1.510 1.525 1.462 1.525 370,047 1.5015 2.13%
2023-01-04 0 1.880 1.850 1.880 1.840 1.880 210,000 389,380 1.8542 1.494 1.470 1.494 1.462 1.494 264,319 1.4731 2.17%
2023-01-03 0 1.840 1.830 1.840 1.770 1.850 150,000 271,760 1.8117 1.462 1.454 1.462 1.406 1.470 188,800 1.4394 2.22%
2022-12-30 0 1.800 1.790 1.800 1.770 1.800 10,000 17,860 1.7860 1.430 1.422 1.430 1.406 1.430 12,587 1.4190 0.00%
2022-12-29 0 1.800 1.790 1.800 1.750 1.800 78,000 140,220 1.7977 1.430 1.422 1.430 1.390 1.430 98,176 1.4283 0.00%
2022-12-28 0 1.800 1.790 1.800 1.750 1.810 70,000 125,300 1.7900 1.430 1.422 1.430 1.390 1.438 88,106 1.4221 1.69%
2022-12-23 0 1.770 1.760 1.770 1.750 1.770 30,000 52,820 1.7607 1.406 1.398 1.406 1.390 1.406 37,760 1.3988 0.57%
2022-12-22 0 1.760 1.750 1.760 1.750 1.770 86,000 151,980 1.7672 1.398 1.390 1.398 1.390 1.406 108,245 1.4040 -0.56%
2022-12-21 0 1.770 1.750 1.780 1.720 1.770 58,000 102,380 1.7652 1.406 1.390 1.414 1.367 1.406 73,002 1.4024 0.00%
2022-12-20 0 1.770 1.750 1.790 1.740 1.790 364,000 639,060 1.7557 1.406 1.390 1.422 1.382 1.422 458,153 1.3949 -1.67%
2022-12-19 0 1.800 1.780 1.810 1.780 1.810 156,000 280,480 1.7979 1.430 1.414 1.438 1.414 1.438 196,351 1.4285 -1.10%
2022-12-16 0 1.820 1.800 1.830 1.780 1.830 134,000 239,340 1.7861 1.446 1.430 1.454 1.414 1.454 168,661 1.4191 -1.09%
2022-12-15 0 1.840 1.820 1.840 1.760 1.840 390,000 705,020 1.8077 1.462 1.446 1.462 1.398 1.462 490,879 1.4362 3.95%
2022-12-14 0 1.770 1.760 1.770 1.750 1.790 146,000 258,780 1.7725 1.406 1.398 1.406 1.390 1.422 183,765 1.4082 2.31%
2022-12-13 0 1.730 1.730 1.770 1.700 1.750 362,000 626,380 1.7303 1.374 1.374 1.406 1.351 1.390 455,636 1.3747 -1.42%
2022-12-12 0 1.800 1.780 1.810 1.760 1.800 68,000 121,740 1.7903 1.394 1.379 1.402 1.363 1.394 87,784 1.3868 0.00%
2022-12-09 0 1.800 1.770 1.800 1.650 1.800 548,193 963,295 1.7572 1.394 1.371 1.394 1.278 1.394 707,682 1.3612 0.00%
2022-12-08 0 1.800 1.780 1.790 1.750 1.800 110,000 195,060 1.7733 1.394 1.379 1.387 1.356 1.394 142,003 1.3736 1.12%
2022-12-07 0 1.780 1.760 1.800 1.750 1.790 206,000 364,600 1.7699 1.379 1.363 1.394 1.356 1.387 265,933 1.3710 0.56%
2022-12-06 0 1.770 1.750 1.770 1.750 1.770 74,000 130,420 1.7624 1.371 1.356 1.371 1.356 1.371 95,529 1.3652 -0.56%
2022-12-05 0 1.780 1.770 1.780 1.740 1.790 194,000 341,700 1.7613 1.379 1.371 1.379 1.348 1.387 250,442 1.3644 2.30%
2022-12-02 0 1.740 1.710 1.750 1.710 1.740 188,000 324,560 1.7264 1.348 1.325 1.356 1.325 1.348 242,696 1.3373 0.00%
2022-12-01 0 1.740 1.710 1.750 1.700 1.750 236,000 407,780 1.7279 1.348 1.325 1.356 1.317 1.356 304,661 1.3385 1.75%
2022-11-30 0 1.710 1.710 1.720 1.690 1.720 326,000 555,120 1.7028 1.325 1.325 1.332 1.309 1.332 420,845 1.3191 -0.58%
2022-11-29 0 1.720 1.700 1.720 1.660 1.720 236,000 402,080 1.7037 1.332 1.317 1.332 1.286 1.332 304,661 1.3198 1.78%
2022-11-28 0 1.690 1.670 1.690 1.600 1.730 638,000 1,052,780 1.6501 1.309 1.294 1.309 1.239 1.340 823,618 1.2782 -5.06%
2022-11-25 0 1.780 1.760 1.780 1.760 1.790 54,000 96,400 1.7852 1.379 1.363 1.379 1.363 1.387 69,711 1.3829 0.56%
2022-11-24 0 1.770 1.740 1.780 1.720 1.770 140,000 245,020 1.7501 1.371 1.348 1.379 1.332 1.371 180,731 1.3557 0.00%
2022-11-23 0 1.770 1.740 1.760 1.740 1.770 258,000 451,720 1.7509 1.371 1.348 1.363 1.348 1.371 333,062 1.3563 0.00%
2022-11-22 0 1.770 1.750 1.780 1.730 1.810 226,000 400,760 1.7733 1.371 1.356 1.379 1.340 1.402 291,752 1.3736 0.57%
2022-11-21 0 1.760 1.730 1.770 1.650 1.760 494,000 839,660 1.6997 1.363 1.340 1.371 1.278 1.363 637,723 1.3167 6.02%
2022-11-18 0 1.660 1.660 1.670 1.640 1.690 252,000 419,320 1.6640 1.286 1.286 1.294 1.270 1.309 325,316 1.2890 0.61%
2022-11-17 0 1.650 1.650 1.660 1.620 1.650 610,000 998,940 1.6376 1.278 1.278 1.286 1.255 1.278 787,471 1.2685 0.00%
2022-11-16 0 1.650 1.620 1.650 1.600 1.650 758,000 1,233,060 1.6267 1.278 1.255 1.278 1.239 1.278 978,530 1.2601 1.23%
2022-11-15 0 1.630 1.620 1.640 1.600 1.630 1,094,000 1,767,940 1.6160 1.263 1.255 1.270 1.239 1.263 1,412,285 1.2518 0.00%
2022-11-14 0 1.630 1.620 1.630 1.580 1.650 772,000 1,249,060 1.6180 1.263 1.255 1.263 1.224 1.278 996,603 1.2533 2.52%
2022-11-11 0 1.590 1.570 1.600 1.550 1.590 1,760,000 2,744,000 1.5591 1.232 1.216 1.239 1.201 1.232 2,272,049 1.2077 1.92%
2022-11-10 0 1.560 1.560 1.570 1.550 1.580 170,000 264,640 1.5567 1.208 1.208 1.216 1.201 1.224 219,459 1.2059 -2.50%
2022-11-09 0 1.600 1.590 1.630 1.590 1.610 206,000 329,560 1.5998 1.239 1.232 1.263 1.232 1.247 265,933 1.2393 -1.84%
2022-11-08 0 1.630 1.620 1.630 1.620 1.680 164,000 270,020 1.6465 1.263 1.255 1.263 1.255 1.301 211,714 1.2754 -3.55%
2022-11-07 0 1.690 1.650 1.700 1.590 1.690 296,000 477,360 1.6127 1.309 1.278 1.317 1.232 1.309 382,117 1.2492 5.63%
2022-11-04 0 1.600 1.590 1.620 1.530 1.610 630,000 1,001,040 1.5890 1.239 1.232 1.255 1.185 1.247 813,290 1.2309 1.91%
2022-11-03 0 1.570 1.530 1.570 1.530 1.570 76,000 117,700 1.5487 1.216 1.185 1.216 1.185 1.216 98,111 1.1997 -1.26%
2022-11-02 0 1.590 1.580 1.590 1.560 1.590 74,000 116,620 1.5759 1.232 1.224 1.232 1.208 1.232 95,529 1.2208 -1.85%
2022-11-01 0 1.620 1.590 1.630 1.540 1.630 232,000 362,740 1.5635 1.255 1.232 1.263 1.193 1.263 299,497 1.2112 4.52%
2022-10-31 0 1.550 1.550 1.560 1.520 1.580 124,000 190,680 1.5377 1.201 1.201 1.208 1.177 1.224 160,076 1.1912 -4.32%
2022-10-28 0 1.620 1.590 1.620 1.560 1.620 284,000 453,440 1.5966 1.255 1.232 1.255 1.208 1.255 366,626 1.2368 1.25%
2022-10-27 0 1.600 1.590 1.600 1.590 1.610 302,000 483,880 1.6023 1.239 1.232 1.239 1.232 1.247 389,863 1.2412 0.00%
2022-10-26 0 1.600 1.580 1.610 1.590 1.620 180,000 288,260 1.6014 1.239 1.224 1.247 1.232 1.255 232,369 1.2405 -0.62%
2022-10-25 0 1.610 1.580 1.610 1.570 1.610 152,000 240,680 1.5834 1.247 1.224 1.247 1.216 1.247 196,222 1.2266 1.26%
2022-10-24 0 1.590 1.570 1.590 1.560 1.600 306,000 481,700 1.5742 1.232 1.216 1.232 1.208 1.239 395,027 1.2194 -3.05%
2022-10-21 0 1.640 1.620 1.640 1.630 1.640 168,000 274,060 1.6313 1.270 1.255 1.270 1.263 1.270 216,877 1.2637 -1.20%
2022-10-20 0 1.660 1.630 1.670 1.630 1.680 130,000 214,880 1.6529 1.286 1.263 1.294 1.263 1.301 167,822 1.2804 -0.60%
2022-10-19 0 1.670 1.650 1.680 1.650 1.670 44,000 72,660 1.6514 1.294 1.278 1.301 1.278 1.294 56,801 1.2792 -1.18%
2022-10-18 0 1.690 1.650 1.690 1.620 1.700 110,000 180,820 1.6438 1.309 1.278 1.309 1.255 1.317 142,003 1.2734 1.81%
2022-10-17 0 1.660 1.610 1.660 1.610 1.660 92,000 150,820 1.6393 1.286 1.247 1.286 1.247 1.286 118,766 1.2699 -0.60%
2022-10-14 0 1.670 1.640 1.680 1.610 1.710 62,000 102,520 1.6535 1.294 1.270 1.301 1.247 1.325 80,038 1.2809 2.45%
2022-10-13 0 1.630 1.590 1.640 1.590 1.640 42,000 67,840 1.6152 1.263 1.232 1.270 1.232 1.270 54,219 1.2512 -0.61%
2022-10-12 0 1.640 1.630 1.640 1.570 1.640 320,000 514,000 1.6063 1.270 1.263 1.270 1.216 1.270 413,100 1.2443 0.00%
2022-10-11 0 1.640 1.610 1.650 1.610 1.640 146,000 236,280 1.6184 1.270 1.247 1.278 1.247 1.270 188,477 1.2536 -1.80%
2022-10-10 0 1.670 1.630 1.690 1.620 1.680 72,000 118,320 1.6433 1.294 1.263 1.309 1.255 1.301 92,947 1.2730 -1.18%
2022-10-07 0 1.690 1.680 1.690 1.670 1.690 18,000 30,260 1.6811 1.309 1.301 1.309 1.294 1.309 23,237 1.3022 -0.59%
2022-10-06 0 1.700 1.680 1.700 1.670 1.710 42,000 71,540 1.7033 1.317 1.301 1.317 1.294 1.325 54,219 1.3195 -0.58%
2022-10-05 0 1.710 1.700 1.720 1.670 1.720 140,000 238,280 1.7020 1.325 1.317 1.332 1.294 1.332 180,731 1.3184 3.01%
2022-10-03 0 1.660 1.620 1.670 1.640 1.660 29,000 47,770 1.6472 1.286 1.255 1.294 1.270 1.286 37,437 1.2760 -0.60%
2022-09-30 0 1.670 1.620 1.670 1.610 1.670 84,000 136,980 1.6307 1.294 1.255 1.294 1.247 1.294 108,439 1.2632 0.00%
2022-09-29 0 1.670 1.650 1.670 1.600 1.730 238,000 399,080 1.6768 1.294 1.278 1.294 1.239 1.340 307,243 1.2989 -1.18%
2022-09-28 0 1.690 1.650 1.690 1.650 1.720 220,000 368,300 1.6741 1.309 1.278 1.309 1.278 1.332 284,006 1.2968 -3.98%
2022-09-27 0 1.760 1.730 1.760 1.720 1.760 118,000 204,500 1.7331 1.363 1.340 1.363 1.332 1.363 152,331 1.3425 -2.22%
2022-09-26 0 1.800 1.740 1.800 1.730 1.820 258,000 462,340 1.7920 1.394 1.348 1.394 1.340 1.410 333,062 1.3882 -1.64%
2022-09-23 0 1.830 1.810 1.830 1.800 1.830 134,000 241,440 1.8018 1.418 1.402 1.418 1.394 1.418 172,986 1.3957 -1.08%
2022-09-22 0 1.850 1.820 1.900 1.820 1.860 104,000 191,360 1.8400 1.433 1.410 1.472 1.410 1.441 134,257 1.4253 -1.07%
2022-09-21 0 1.870 1.830 1.870 1.830 1.870 16,000 29,680 1.8550 1.449 1.418 1.449 1.418 1.449 20,655 1.4369 0.54%
2022-09-20 0 1.860 1.850 1.870 1.850 1.880 354,000 658,160 1.8592 1.441 1.433 1.449 1.433 1.456 456,992 1.4402 1.09%
2022-09-19 0 1.840 1.830 1.840 1.830 1.850 348,000 639,560 1.8378 1.425 1.418 1.425 1.418 1.433 449,246 1.4236 -2.65%
2022-09-16 0 1.890 1.840 1.890 1.840 1.900 296,000 552,860 1.8678 1.464 1.425 1.464 1.425 1.472 382,117 1.4468 -0.53%
2022-09-15 0 1.900 1.880 1.910 1.900 1.910 12,000 22,900 1.9083 1.472 1.456 1.480 1.472 1.480 15,491 1.4783 -0.52%
2022-09-14 0 1.910 1.860 1.910 - - 0 0 - 1.480 1.441 1.480 - - 0 - 0.00%
2022-09-13 0 1.910 1.890 1.910 - - 0 0 - 1.480 1.464 1.480 - - 0 - 0.00%
2022-09-09 0 1.910 1.890 1.910 1.890 1.910 54,000 102,880 1.9052 1.480 1.464 1.480 1.464 1.480 69,711 1.4758 0.53%
2022-09-08 0 1.900 1.860 1.900 1.870 1.910 172,000 322,140 1.8729 1.472 1.441 1.472 1.449 1.480 222,041 1.4508 0.00%
2022-09-07 0 1.900 1.880 1.900 1.880 1.900 148,000 280,560 1.8957 1.472 1.456 1.472 1.456 1.472 191,059 1.4684 -0.52%
2022-09-06 0 1.910 1.910 1.930 1.900 1.930 48,000 91,620 1.9088 1.480 1.480 1.495 1.472 1.495 61,965 1.4786 0.53%
2022-09-05 0 1.900 1.890 1.920 1.870 1.900 134,000 253,660 1.8930 1.472 1.464 1.487 1.449 1.472 172,986 1.4664 -2.56%
2022-09-02 0 1.950 1.900 1.950 - - 0 0 - 1.511 1.472 1.511 - - 0 - 0.00%
2022-09-01 0 1.950 1.900 1.950 1.910 1.950 56,000 108,640 1.9400 1.511 1.472 1.511 1.480 1.511 72,292 1.5028 1.04%
2022-08-31 0 1.930 1.920 1.980 1.880 1.970 270,000 520,460 1.9276 1.495 1.487 1.534 1.456 1.526 348,553 1.4932 -2.53%
2022-08-30 0 1.980 1.970 1.990 1.970 2.000 166,000 329,540 1.9852 1.534 1.526 1.542 1.526 1.549 214,296 1.5378 -0.20%
2022-08-29 0 2.100 2.100 2.130 2.070 2.100 264,000 551,020 2.0872 1.537 1.537 1.559 1.515 1.537 360,734 1.5275 1.45%
2022-08-26 0 2.070 2.070 2.090 2.060 2.100 154,000 320,400 2.0805 1.515 1.515 1.530 1.508 1.537 210,428 1.5226 0.49%
2022-08-25 0 2.060 2.060 2.110 2.060 2.100 134,000 276,500 2.0634 1.508 1.508 1.544 1.508 1.537 183,100 1.5101 0.00%
2022-08-24 0 2.060 2.060 2.070 2.050 2.070 296,000 609,360 2.0586 1.508 1.508 1.515 1.500 1.515 404,459 1.5066 -0.96%
2022-08-23 0 2.080 2.060 2.090 2.070 2.090 146,000 303,400 2.0781 1.522 1.508 1.530 1.515 1.530 199,497 1.5208 0.00%
2022-08-22 0 2.080 2.080 2.090 2.080 2.100 162,000 339,040 2.0928 1.522 1.522 1.530 1.522 1.537 221,359 1.5316 -0.48%
2022-08-19 0 2.090 2.090 2.110 2.090 2.110 84,000 176,180 2.0974 1.530 1.530 1.544 1.530 1.544 114,779 1.5350 -0.48%
2022-08-18 0 2.100 2.090 2.130 2.090 2.100 72,000 150,860 2.0953 1.537 1.530 1.559 1.530 1.537 98,382 1.5334 -0.47%
2022-08-17 0 2.110 2.080 2.110 2.070 2.110 64,000 132,600 2.0719 1.544 1.522 1.544 1.515 1.544 87,451 1.5163 0.00%
2022-08-16 0 2.110 2.070 2.120 2.040 2.120 136,000 284,380 2.0910 1.544 1.515 1.552 1.493 1.552 185,832 1.5303 0.00%
2022-08-15 0 2.110 2.080 2.120 2.000 2.140 554,000 1,126,420 2.0332 1.544 1.522 1.552 1.464 1.566 756,994 1.4880 -1.40%
2022-08-12 0 2.140 2.100 2.140 2.100 2.140 44,000 92,980 2.1132 1.566 1.537 1.566 1.537 1.566 60,122 1.5465 0.94%
2022-08-11 0 2.120 2.100 2.120 2.100 2.140 40,000 84,420 2.1105 1.552 1.537 1.552 1.537 1.566 54,657 1.5446 0.95%
2022-08-10 0 2.100 2.070 2.100 2.070 2.110 152,000 320,100 2.1059 1.537 1.515 1.537 1.515 1.544 207,695 1.5412 1.45%
2022-08-09 0 2.070 2.070 2.100 2.070 2.110 436,000 908,960 2.0848 1.515 1.515 1.537 1.515 1.544 595,757 1.5257 0.00%
2022-08-08 0 2.070 2.070 2.100 2.070 2.110 280,000 584,700 2.0882 1.515 1.515 1.537 1.515 1.544 382,596 1.5282 0.00%
2022-08-05 0 2.070 2.070 2.110 2.050 2.120 336,000 702,540 2.0909 1.515 1.515 1.544 1.500 1.552 459,115 1.5302 -2.36%
2022-08-04 0 2.120 2.110 2.130 2.100 2.130 176,000 372,340 2.1156 1.552 1.544 1.559 1.537 1.559 240,489 1.5483 0.95%
2022-08-03 0 2.100 2.090 2.130 2.090 2.130 296,000 623,040 2.1049 1.537 1.530 1.559 1.530 1.559 404,459 1.5404 -0.94%
2022-08-02 0 2.120 2.080 2.120 2.080 2.160 892,000 1,877,860 2.1052 1.552 1.522 1.552 1.522 1.581 1,218,842 1.5407 -1.85%
2022-08-01 0 2.160 2.140 2.160 2.150 2.170 66,000 142,280 2.1558 1.581 1.566 1.581 1.573 1.588 90,183 1.5777 -1.37%
2022-07-29 0 2.190 2.170 2.190 2.150 2.190 270,000 587,780 2.1770 1.603 1.588 1.603 1.573 1.603 368,932 1.5932 -1.79%
2022-07-28 0 2.230 2.190 2.240 2.230 2.230 28,000 62,440 2.2300 1.632 1.603 1.639 1.632 1.632 38,260 1.6320 0.00%
2022-07-27 0 2.230 2.190 2.230 2.200 2.240 224,000 497,020 2.2188 1.632 1.603 1.632 1.610 1.639 306,077 1.6238 -1.33%
2022-07-26 0 2.260 2.240 2.260 2.220 2.270 354,000 797,620 2.2532 1.654 1.639 1.654 1.625 1.661 483,711 1.6490 1.80%
2022-07-25 0 2.220 2.200 2.230 2.160 2.220 290,000 635,540 2.1915 1.625 1.610 1.632 1.581 1.625 396,260 1.6038 3.26%
2022-07-22 0 2.150 2.130 2.150 2.120 2.150 252,000 537,060 2.1312 1.573 1.559 1.573 1.552 1.573 344,337 1.5597 0.94%
2022-07-21 0 2.130 2.130 2.140 2.120 2.140 286,000 609,460 2.1310 1.559 1.559 1.566 1.552 1.566 390,795 1.5595 -1.39%
2022-07-20 0 2.160 2.160 2.170 2.140 2.170 272,000 586,240 2.1553 1.581 1.581 1.588 1.566 1.588 371,665 1.5773 0.93%
2022-07-19 0 2.140 2.140 2.170 2.140 2.170 84,000 180,440 2.1481 1.566 1.566 1.588 1.566 1.588 114,779 1.5721 -1.38%
2022-07-18 0 2.170 2.160 2.180 2.140 2.180 264,000 569,860 2.1586 1.588 1.581 1.595 1.566 1.595 360,734 1.5797 1.40%
2022-07-15 0 2.140 2.130 2.150 2.130 2.160 480,000 1,031,140 2.1482 1.566 1.559 1.573 1.559 1.581 655,879 1.5721 -0.93%
2022-07-14 0 2.160 2.150 2.160 2.150 2.190 356,000 772,340 2.1695 1.581 1.573 1.581 1.573 1.603 486,444 1.5877 -1.82%
2022-07-13 0 2.200 2.190 2.230 2.190 2.270 232,000 510,820 2.2018 1.610 1.603 1.632 1.603 1.661 317,008 1.6114 -0.90%
2022-07-12 0 2.220 2.220 2.230 2.200 2.230 278,000 614,540 2.2106 1.625 1.625 1.632 1.610 1.632 379,863 1.6178 0.00%
2022-07-11 0 2.220 2.210 2.240 2.210 2.260 234,000 519,360 2.2195 1.625 1.617 1.639 1.617 1.654 319,741 1.6243 -1.77%
2022-07-08 0 2.260 2.250 2.270 2.220 2.290 538,000 1,212,040 2.2529 1.654 1.647 1.661 1.625 1.676 735,131 1.6487 -1.74%
2022-07-07 0 2.300 2.270 2.300 2.270 2.300 196,000 447,200 2.2816 1.683 1.661 1.683 1.661 1.683 267,817 1.6698 -0.86%
2022-07-06 0 2.320 2.300 2.320 2.260 2.320 340,000 780,340 2.2951 1.698 1.683 1.698 1.654 1.698 464,581 1.6797 0.00%
2022-07-05 0 2.320 2.270 2.320 2.290 2.350 308,000 712,960 2.3148 1.698 1.661 1.698 1.676 1.720 420,856 1.6941 0.43%
2022-07-04 0 2.310 2.270 2.310 2.250 2.310 274,000 622,920 2.2734 1.691 1.661 1.691 1.647 1.691 374,398 1.6638 -0.43%
2022-06-30 0 2.320 2.310 2.320 2.300 2.340 948,000 2,201,120 2.3219 1.698 1.691 1.698 1.683 1.713 1,295,361 1.6992 1.31%
2022-06-29 0 2.290 2.290 2.320 2.290 2.570 8,806,000 20,666,240 2.3468 1.676 1.676 1.698 1.676 1.881 12,032,650 1.7175 -14.55%
2022-06-28 0 2.680 2.640 2.680 2.630 2.700 424,000 1,130,280 2.6658 1.961 1.932 1.961 1.925 1.976 579,360 1.9509 0.00%
2022-06-27 0 2.680 2.670 2.680 2.660 2.750 766,000 2,074,160 2.7078 1.961 1.954 1.961 1.947 2.013 1,046,674 1.9817 1.13%
2022-06-24 0 2.650 2.660 2.690 2.640 2.760 660,000 1,780,160 2.6972 1.939 1.947 1.969 1.932 2.020 901,834 1.9739 -1.85%
2022-06-23 0 2.700 2.680 2.700 2.520 2.700 628,000 1,640,480 2.6122 1.976 1.961 1.976 1.844 1.976 858,109 1.9117 3.85%
2022-06-22 0 2.600 2.590 2.600 2.600 2.750 502,200 1,334,666 2.6576 1.903 1.895 1.903 1.903 2.013 686,214 1.9450 -4.06%
2022-06-21 0 2.710 2.710 2.740 2.670 2.750 444,000 1,209,920 2.7250 1.983 1.983 2.005 1.954 2.013 606,688 1.9943 0.00%
2022-06-20 0 2.710 2.680 2.710 2.630 2.710 958,000 2,576,740 2.6897 1.983 1.961 1.983 1.925 1.983 1,309,025 1.9684 1.12%
2022-06-17 0 2.680 2.680 2.710 2.610 2.710 1,070,000 2,860,820 2.6737 1.961 1.961 1.983 1.910 1.983 1,462,064 1.9567 -1.11%
2022-06-16 0 2.710 2.680 2.710 2.620 2.800 3,162,000 8,608,980 2.7226 1.983 1.961 1.983 1.917 2.049 4,320,604 1.9925 0.37%
2022-06-15 0 2.700 2.670 2.700 2.480 2.710 3,176,000 8,302,020 2.6140 1.976 1.954 1.976 1.815 1.983 4,339,734 1.9130 8.87%
2022-06-14 0 2.480 2.470 2.490 2.400 2.570 678,000 1,668,560 2.4610 1.815 1.808 1.822 1.756 1.881 926,429 1.8011 -3.12%
2022-06-13 0 2.560 2.550 2.560 2.370 2.700 3,272,000 8,474,380 2.5900 1.874 1.866 1.874 1.734 1.976 4,470,910 1.8954 7.56%
2022-06-10 0 2.380 2.360 2.380 2.290 2.380 234,000 547,880 2.3414 1.742 1.727 1.742 1.676 1.742 319,741 1.7135 0.85%
2022-06-09 0 2.360 2.360 2.380 2.360 2.390 26,000 61,860 2.3792 1.727 1.727 1.742 1.727 1.749 35,527 1.7412 -0.42%
2022-06-08 0 2.370 2.340 2.370 2.340 2.400 130,040 307,632 2.3657 1.734 1.713 1.734 1.713 1.756 177,689 1.7313 -1.25%
2022-06-07 0 2.400 2.360 2.400 2.250 2.400 520,000 1,218,240 2.3428 1.756 1.727 1.756 1.647 1.756 710,536 1.7145 4.35%
2022-06-06 0 2.300 2.260 2.300 2.200 2.300 150,000 337,280 2.2485 1.683 1.654 1.683 1.610 1.683 204,962 1.6456 3.14%
2022-06-02 0 2.230 2.230 2.240 2.220 2.220 8,000 17,760 2.2200 1.632 1.632 1.639 1.625 1.625 10,931 1.6247 -0.89%
2022-06-01 0 2.250 2.220 2.250 2.240 2.250 100,000 224,920 2.2492 1.647 1.625 1.647 1.639 1.647 136,641 1.6461 0.00%
2022-05-31 0 2.250 2.240 2.250 2.200 2.250 388,000 865,020 2.2294 1.647 1.639 1.647 1.610 1.647 530,169 1.6316 2.27%
2022-05-30 0 2.200 2.180 2.210 2.120 2.220 198,000 430,640 2.1749 1.610 1.595 1.617 1.552 1.625 270,550 1.5917 2.80%
2022-05-27 0 2.140 2.130 2.160 2.140 2.170 66,000 141,360 2.1418 1.566 1.559 1.581 1.566 1.588 90,183 1.5675 -0.47%
2022-05-26 0 2.150 2.110 2.190 2.150 2.150 22,000 47,300 2.1500 1.573 1.544 1.603 1.573 1.573 30,061 1.5735 0.00%
2022-05-25 0 2.150 2.110 2.170 2.150 2.150 190,000 408,500 2.1500 1.573 1.544 1.588 1.573 1.573 259,619 1.5735 0.00%
2022-05-24 0 2.150 2.110 2.150 2.150 2.190 64,000 138,180 2.1591 1.573 1.544 1.573 1.573 1.603 87,451 1.5801 0.47%
2022-05-23 0 2.140 2.120 2.200 2.140 2.140 22,000 47,080 2.1400 1.566 1.552 1.610 1.566 1.566 30,061 1.5661 0.00%
2022-05-20 0 2.140 2.110 2.140 2.100 2.140 228,000 484,900 2.1268 1.566 1.544 1.566 1.537 1.566 311,543 1.5564 1.90%
2022-05-19 0 2.100 2.100 2.130 2.090 2.140 30,000 63,120 2.1040 1.537 1.537 1.559 1.530 1.566 40,992 1.5398 -1.87%
2022-05-18 0 2.140 2.140 2.150 2.090 2.150 462,000 974,580 2.1095 1.566 1.566 1.573 1.530 1.573 631,284 1.5438 0.94%
2022-05-17 0 2.120 2.100 2.160 2.100 2.160 320,000 675,760 2.1118 1.552 1.537 1.581 1.537 1.581 437,253 1.5455 -1.40%
2022-05-16 0 2.150 2.130 2.170 2.130 2.170 94,000 201,100 2.1394 1.573 1.559 1.588 1.559 1.588 128,443 1.5657 0.94%
2022-05-13 0 2.130 2.130 2.150 2.110 2.140 312,000 662,660 2.1239 1.559 1.559 1.573 1.544 1.566 426,321 1.5544 0.95%
2022-05-12 0 2.110 2.060 2.100 2.070 2.160 145,906 311,261 2.1333 1.544 1.508 1.537 1.515 1.581 199,368 1.5612 -1.86%
2022-05-11 0 2.150 2.130 2.150 2.110 2.180 446,000 959,760 2.1519 1.573 1.559 1.573 1.544 1.595 609,421 1.5749 1.90%
2022-05-10 0 2.110 2.110 2.200 2.050 2.240 224,000 474,620 2.1188 1.544 1.544 1.610 1.500 1.639 306,077 1.5507 -2.76%
2022-05-06 0 2.170 2.170 2.270 2.160 2.210 76,000 166,160 2.1863 1.588 1.588 1.661 1.581 1.617 103,848 1.6000 -2.25%
2022-05-05 0 2.220 2.180 2.240 2.200 2.230 596,000 1,320,020 2.2148 1.625 1.595 1.639 1.610 1.632 814,383 1.6209 1.83%
2022-05-04 0 2.180 2.180 2.230 2.180 2.230 20,000 44,060 2.2030 1.595 1.595 1.632 1.595 1.632 27,328 1.6122 -0.91%
2022-05-03 0 2.200 2.170 2.210 2.140 2.210 380,000 822,820 2.1653 1.610 1.588 1.617 1.566 1.617 519,238 1.5847 2.80%
2022-04-29 0 2.140 2.140 2.200 2.100 2.140 282,000 600,240 2.1285 1.566 1.566 1.610 1.537 1.566 385,329 1.5577 0.47%
2022-04-28 0 2.130 2.100 2.130 2.100 2.150 298,000 632,840 2.1236 1.559 1.537 1.559 1.537 1.573 407,192 1.5542 -0.47%
2022-04-27 0 2.140 2.130 2.170 2.140 2.140 30,000 64,200 2.1400 1.566 1.559 1.588 1.566 1.566 40,992 1.5661 0.00%
2022-04-26 0 2.140 2.140 2.180 2.130 2.180 100,000 215,520 2.1552 1.566 1.566 1.595 1.559 1.595 136,641 1.5773 0.47%
2022-04-25 0 2.130 2.110 2.150 2.120 2.180 164,000 351,880 2.1456 1.559 1.544 1.573 1.552 1.595 224,092 1.5702 -2.29%
2022-04-22 0 2.180 2.140 2.220 - - 0 0 - 1.595 1.566 1.625 - - 0 - 0.00%
2022-04-21 0 2.180 2.160 2.190 2.160 2.240 150,000 328,320 2.1888 1.595 1.581 1.603 1.581 1.639 204,962 1.6019 0.46%
2022-04-20 0 2.170 2.170 2.190 2.160 2.180 32,000 69,400 2.1688 1.588 1.588 1.603 1.581 1.595 43,725 1.5872 -0.46%
2022-04-19 0 2.180 2.150 2.190 2.140 2.190 112,000 243,240 2.1718 1.595 1.573 1.603 1.566 1.603 153,038 1.5894 -3.11%
2022-04-14 0 2.250 2.220 2.260 2.190 2.260 60,000 135,080 2.2513 1.647 1.625 1.654 1.603 1.654 81,985 1.6476 0.90%
2022-04-13 0 2.230 2.190 2.230 2.200 2.240 8,000 17,760 2.2200 1.632 1.603 1.632 1.610 1.639 10,931 1.6247 3.24%
2022-04-12 0 2.160 2.150 2.170 2.130 2.210 328,000 711,080 2.1679 1.581 1.573 1.588 1.559 1.617 448,184 1.5866 0.93%
2022-04-11 0 2.140 2.140 2.160 2.100 2.230 566,000 1,220,900 2.1571 1.566 1.566 1.581 1.537 1.632 773,391 1.5786 -4.04%
2022-04-08 0 2.230 2.220 2.260 2.210 2.270 262,000 587,980 2.2442 1.632 1.625 1.654 1.617 1.661 358,001 1.6424 -2.62%
2022-04-07 0 2.290 2.260 2.300 2.260 2.300 52,000 118,940 2.2873 1.676 1.654 1.683 1.654 1.683 71,054 1.6739 0.00%
2022-04-06 0 2.290 2.270 2.290 2.260 2.310 118,000 268,520 2.2756 1.676 1.661 1.676 1.654 1.691 161,237 1.6654 -0.43%
2022-04-04 0 2.300 2.290 2.300 2.290 2.310 128,000 294,400 2.3000 1.683 1.676 1.683 1.676 1.691 174,901 1.6832 0.44%
2022-04-01 0 2.290 2.270 2.310 - - 0 0 - 1.676 1.661 1.691 - - 0 - -1.29%
2022-03-31 0 2.320 2.320 2.340 2.230 2.320 232,000 525,160 2.2636 1.698 1.698 1.713 1.632 1.698 317,008 1.6566 -0.85%
2022-03-30 0 2.340 2.320 2.340 2.320 2.360 22,000 51,460 2.3391 1.713 1.698 1.713 1.698 1.727 30,061 1.7118 -0.85%
2022-03-29 0 2.360 2.320 2.360 2.280 2.360 208,000 485,680 2.3350 1.727 1.698 1.727 1.669 1.727 284,214 1.7089 1.72%
2022-03-28 0 2.320 2.320 2.350 2.280 2.360 78,000 180,200 2.3103 1.698 1.698 1.720 1.669 1.727 106,580 1.6907 0.00%
2022-03-25 0 2.320 2.310 2.340 2.320 2.380 82,000 191,520 2.3356 1.698 1.691 1.713 1.698 1.742 112,046 1.7093 0.00%
2022-03-24 0 2.320 2.320 2.340 2.320 2.350 28,000 65,220 2.3293 1.698 1.698 1.713 1.698 1.720 38,260 1.7047 -1.69%
2022-03-23 0 2.360 2.330 2.360 2.250 2.360 256,000 593,780 2.3195 1.727 1.705 1.727 1.647 1.727 349,802 1.6975 2.16%
2022-03-22 0 2.310 2.310 2.330 2.300 2.330 92,000 213,660 2.3224 1.691 1.691 1.705 1.683 1.705 125,710 1.6996 -0.43%
2022-03-21 0 2.320 2.320 2.330 2.320 2.430 438,000 1,031,380 2.3547 1.698 1.698 1.705 1.698 1.778 598,490 1.7233 -3.33%
2022-03-18 0 2.400 2.370 2.400 2.330 2.400 256,000 602,520 2.3536 1.756 1.734 1.756 1.705 1.756 349,802 1.7225 1.27%
2022-03-17 0 2.370 2.350 2.370 2.230 2.380 948,000 2,193,460 2.3138 1.734 1.720 1.734 1.632 1.742 1,295,361 1.6933 6.28%
2022-03-16 0 2.230 2.180 2.190 2.160 2.250 620,000 1,362,800 2.1981 1.632 1.595 1.603 1.581 1.647 847,177 1.6086 6.19%
2022-03-15 0 2.100 2.070 2.100 2.000 2.370 2,770,000 6,188,040 2.2339 1.537 1.515 1.537 1.464 1.734 3,784,969 1.6349 0.48%
2022-03-14 0 2.090 2.090 2.100 2.090 2.140 538,000 1,134,860 2.1094 1.530 1.530 1.537 1.530 1.566 735,131 1.5438 -5.00%
2022-03-11 0 2.200 2.160 2.200 2.110 2.200 374,000 803,720 2.1490 1.610 1.581 1.610 1.544 1.610 511,039 1.5727 0.92%
2022-03-10 0 2.180 2.160 2.180 2.160 2.180 236,000 512,120 2.1700 1.595 1.581 1.595 1.581 1.595 322,474 1.5881 0.93%
2022-03-09 0 2.160 2.150 2.160 2.140 2.200 300,000 652,340 2.1745 1.581 1.573 1.581 1.566 1.610 409,924 1.5914 -0.46%
2022-03-08 0 2.170 2.170 2.180 2.170 2.210 318,000 696,540 2.1904 1.588 1.588 1.595 1.588 1.617 434,520 1.6030 -1.81%
2022-03-07 0 2.210 2.190 2.230 2.190 2.250 392,000 865,620 2.2082 1.617 1.603 1.632 1.603 1.647 535,635 1.6161 -2.64%
2022-03-04 0 2.270 2.250 2.270 2.230 2.280 252,000 565,680 2.2448 1.661 1.647 1.661 1.632 1.669 344,337 1.6428 -0.44%
2022-03-03 0 2.280 2.290 2.340 2.280 2.330 342,000 783,400 2.2906 1.669 1.676 1.713 1.669 1.705 467,314 1.6764 -0.87%
2022-03-02 0 2.300 2.290 2.330 2.280 2.320 412,000 948,420 2.3020 1.683 1.676 1.705 1.669 1.698 562,963 1.6847 -1.29%
2022-03-01 0 2.330 2.330 2.340 2.300 2.340 64,000 148,700 2.3234 1.705 1.705 1.713 1.683 1.713 87,451 1.7004 -0.85%
2022-02-28 0 2.350 2.340 2.360 2.310 2.350 172,000 402,340 2.3392 1.720 1.713 1.727 1.691 1.720 235,023 1.7119 -0.42%
2022-02-25 0 2.360 2.350 2.360 2.340 2.370 152,000 358,960 2.3616 1.727 1.720 1.727 1.713 1.734 207,695 1.7283 0.85%
2022-02-24 0 2.340 2.340 2.350 2.310 2.450 958,000 2,269,320 2.3688 1.713 1.713 1.720 1.691 1.793 1,309,025 1.7336 -4.49%
2022-02-23 0 2.450 2.440 2.450 2.370 2.450 766,000 1,857,160 2.4245 1.793 1.786 1.793 1.734 1.793 1,046,674 1.7743 4.26%
2022-02-22 0 2.350 2.350 2.360 2.330 2.390 236,000 555,360 2.3532 1.720 1.720 1.727 1.705 1.749 322,474 1.7222 -0.84%
2022-02-21 0 2.370 2.370 2.390 2.370 2.410 156,000 371,340 2.3804 1.734 1.734 1.749 1.734 1.764 213,161 1.7421 -0.84%
2022-02-18 0 2.390 2.390 2.400 2.370 2.420 90,000 215,780 2.3976 1.749 1.749 1.756 1.734 1.771 122,977 1.7546 0.42%
2022-02-17 0 2.380 2.380 2.390 2.380 2.410 80,000 190,680 2.3835 1.742 1.742 1.749 1.742 1.764 109,313 1.7443 0.00%
2022-02-16 0 2.380 2.380 2.400 2.370 2.430 326,000 778,720 2.3887 1.742 1.742 1.756 1.734 1.778 445,451 1.7482 -0.42%
2022-02-15 0 2.390 2.380 2.390 2.380 2.410 88,000 210,320 2.3900 1.749 1.742 1.749 1.742 1.764 120,245 1.7491 0.00%
2022-02-14 0 2.390 2.380 2.390 2.380 2.430 766,000 1,838,060 2.3996 1.749 1.742 1.749 1.742 1.778 1,046,674 1.7561 -1.65%
2022-02-11 0 2.430 2.430 2.450 2.420 2.470 296,000 723,400 2.4439 1.778 1.778 1.793 1.771 1.808 404,459 1.7886 -0.41%
2022-02-10 0 2.440 2.440 2.460 2.440 2.460 216,000 528,860 2.4484 1.786 1.786 1.800 1.786 1.800 295,146 1.7919 0.41%
2022-02-09 0 2.430 2.430 2.450 2.430 2.460 108,000 263,320 2.4381 1.778 1.778 1.793 1.778 1.800 147,573 1.7843 0.41%
2022-02-08 0 2.420 2.420 2.440 2.420 2.460 168,000 409,640 2.4383 1.771 1.771 1.786 1.771 1.800 229,558 1.7845 -1.22%
2022-02-07 0 2.450 2.430 2.470 2.400 2.500 934,000 2,277,000 2.4379 1.793 1.778 1.808 1.756 1.830 1,276,232 1.7842 -1.21%
2022-02-04 0 2.480 2.460 2.480 2.450 2.480 116,000 286,160 2.4669 1.815 1.800 1.815 1.793 1.815 158,504 1.8054 1.22%
2022-01-31 0 2.450 2.420 2.450 2.410 2.460 28,000 68,540 2.4479 1.793 1.771 1.793 1.764 1.800 38,260 1.7914 1.66%
2022-01-28 0 2.410 2.410 2.450 2.410 2.440 222,000 538,840 2.4272 1.764 1.764 1.793 1.764 1.786 303,344 1.7763 -0.82%
2022-01-27 0 2.430 2.430 2.460 2.420 2.460 576,000 1,406,060 2.4411 1.778 1.778 1.800 1.771 1.800 787,055 1.7865 -2.02%
2022-01-26 0 2.480 2.450 2.480 2.440 2.500 664,000 1,632,060 2.4579 1.815 1.793 1.815 1.786 1.830 907,300 1.7988 -0.80%
2022-01-25 0 2.500 2.440 2.500 2.440 2.500 1,320,000 3,274,660 2.4808 1.830 1.786 1.830 1.786 1.830 1,803,668 1.8156 0.40%
2022-01-24 0 2.490 2.480 2.500 2.480 2.500 1,036,000 2,584,360 2.4946 1.822 1.815 1.830 1.815 1.830 1,415,606 1.8256 0.00%
2022-01-21 0 2.490 2.490 2.510 2.460 2.510 897,106 2,239,040 2.4958 1.822 1.822 1.837 1.800 1.837 1,225,819 1.8266 2.05%
2022-01-20 0 2.440 2.440 2.470 2.440 2.480 212,000 519,770 2.4517 1.786 1.786 1.808 1.786 1.815 289,680 1.7943 -0.41%
2022-01-19 0 2.450 2.450 2.470 2.430 2.460 152,000 371,380 2.4433 1.793 1.793 1.808 1.778 1.800 207,695 1.7881 -0.41%
2022-01-18 0 2.460 2.440 2.450 2.420 2.470 172,000 420,574 2.4452 1.800 1.786 1.793 1.771 1.808 235,023 1.7895 0.82%
2022-01-17 0 2.440 2.440 2.450 2.410 2.480 196,000 478,800 2.4429 1.786 1.786 1.793 1.764 1.815 267,817 1.7878 0.41%
2022-01-14 0 2.430 2.410 2.420 2.410 2.430 108,000 261,420 2.4206 1.778 1.764 1.771 1.764 1.778 147,573 1.7715 0.41%
2022-01-13 0 2.420 2.410 2.430 2.410 2.480 238,000 579,660 2.4355 1.771 1.764 1.778 1.764 1.815 325,207 1.7824 -2.02%
2022-01-12 0 2.470 2.470 2.480 2.450 2.490 258,000 638,190 2.4736 1.808 1.808 1.815 1.793 1.822 352,535 1.8103 0.41%
2022-01-11 0 2.460 2.460 2.470 2.450 2.500 296,000 731,900 2.4726 1.800 1.800 1.808 1.793 1.830 404,459 1.8096 -1.60%
2022-01-10 0 2.500 2.480 2.500 2.420 2.500 440,000 1,086,060 2.4683 1.830 1.815 1.830 1.771 1.830 601,223 1.8064 2.88%
2022-01-07 0 2.430 2.390 2.420 2.380 2.430 270,000 649,540 2.4057 1.778 1.749 1.771 1.742 1.778 368,932 1.7606 1.25%
2022-01-06 0 2.400 2.390 2.400 2.360 2.440 732,000 1,743,840 2.3823 1.756 1.749 1.756 1.727 1.786 1,000,216 1.7435 0.00%
2022-01-05 0 2.400 2.400 2.420 2.400 2.440 354,000 855,800 2.4175 1.756 1.756 1.771 1.756 1.786 483,711 1.7692 -1.64%
2022-01-04 0 2.440 2.430 2.450 2.410 2.450 622,000 1,517,200 2.4392 1.786 1.778 1.793 1.764 1.793 849,910 1.7851 2.09%
2022-01-03 0 2.390 2.390 2.400 2.360 2.400 742,000 1,754,840 2.3650 1.749 1.749 1.756 1.727 1.756 1,013,880 1.7308 -0.42%
2021-12-31 0 2.400 2.380 2.400 2.350 2.400 168,000 399,780 2.3796 1.756 1.742 1.756 1.720 1.756 229,558 1.7415 2.13%
2021-12-30 0 2.350 2.350 2.370 2.340 2.370 74,000 174,220 2.3543 1.720 1.720 1.734 1.713 1.734 101,115 1.7230 -0.42%
2021-12-29 0 2.360 2.350 2.380 2.340 2.360 314,000 738,360 2.3515 1.727 1.720 1.742 1.713 1.727 429,054 1.7209 -1.26%
2021-12-28 0 2.390 2.370 2.400 2.360 2.490 750,000 1,821,520 2.4287 1.749 1.734 1.756 1.727 1.822 1,024,811 1.7774 -0.83%
2021-12-24 0 2.410 2.410 2.450 2.320 2.450 644,000 1,543,080 2.3961 1.764 1.764 1.793 1.698 1.793 879,971 1.7536 2.55%
2021-12-23 0 2.350 2.330 2.350 2.300 2.360 602,000 1,395,440 2.3180 1.720 1.705 1.720 1.683 1.727 822,582 1.6964 1.29%
2021-12-22 0 2.320 2.320 2.330 2.310 2.370 496,000 1,154,420 2.3275 1.698 1.698 1.705 1.691 1.734 677,742 1.7033 -1.69%
2021-12-21 0 2.360 2.350 2.360 2.300 2.360 700,213 1,621,432 2.3156 1.727 1.720 1.727 1.683 1.727 956,781 1.6947 -0.84%
2021-12-20 0 2.380 2.330 2.380 2.330 2.410 762,000 1,792,040 2.3518 1.742 1.705 1.742 1.705 1.764 1,041,208 1.7211 -1.24%
2021-12-17 0 2.410 2.390 2.410 2.370 2.490 870,000 2,078,540 2.3891 1.764 1.749 1.764 1.734 1.822 1,188,781 1.7485 -2.82%
2021-12-16 0 2.480 2.470 2.480 2.370 2.480 604,000 1,459,070 2.4157 1.815 1.808 1.815 1.734 1.815 825,315 1.7679 2.90%
2021-12-15 0 2.410 2.400 2.410 2.400 2.460 782,000 1,894,690 2.4229 1.764 1.756 1.764 1.756 1.800 1,068,536 1.7732 -1.63%
2021-12-14 0 2.450 2.420 2.450 2.360 2.460 636,000 1,536,000 2.4151 1.793 1.771 1.793 1.727 1.800 869,040 1.7675 1.66%
2021-12-13 0 2.410 2.410 2.460 2.410 2.480 690,000 1,687,280 2.4453 1.764 1.764 1.800 1.764 1.815 942,826 1.7896 -3.14%
2021-12-10 0 2.540 2.520 2.540 2.500 2.570 776,000 1,963,120 2.5298 1.821 1.806 1.821 1.792 1.842 1,082,499 1.8135 0.40%
2021-12-09 0 2.530 2.510 2.550 2.490 2.540 1,376,000 3,446,180 2.5045 1.814 1.799 1.828 1.785 1.821 1,919,483 1.7954 0.00%
2021-12-08 0 2.530 2.510 2.540 2.450 2.580 1,322,000 3,308,760 2.5028 1.814 1.799 1.821 1.756 1.849 1,844,155 1.7942 1.20%
2021-12-07 0 2.500 2.480 2.500 2.460 2.600 2,366,000 5,908,240 2.4971 1.792 1.778 1.792 1.763 1.864 3,300,507 1.7901 -3.10%
2021-12-06 0 2.580 2.580 2.590 2.520 2.690 3,288,000 8,457,260 2.5722 1.849 1.849 1.857 1.806 1.928 4,586,673 1.8439 -3.73%
2021-12-03 0 2.680 2.640 2.680 2.640 2.730 1,178,842 3,150,073 2.6722 1.921 1.893 1.921 1.893 1.957 1,644,453 1.9156 -1.47%
2021-12-02 0 2.720 2.700 2.720 2.690 2.760 1,420,000 3,855,000 2.7148 1.950 1.936 1.950 1.928 1.979 1,980,862 1.9461 -0.37%
2021-12-01 0 2.730 2.720 2.750 2.700 2.800 1,122,000 3,080,700 2.7457 1.957 1.950 1.971 1.936 2.007 1,565,160 1.9683 -0.73%
2021-11-30 0 2.750 2.700 2.750 2.630 2.790 2,854,000 7,643,840 2.6783 1.971 1.936 1.971 1.885 2.000 3,981,254 1.9200 0.36%
2021-11-29 0 2.740 2.710 2.740 2.700 3.000 4,508,000 12,519,760 2.7772 1.964 1.943 1.964 1.936 2.151 6,288,540 1.9909 -5.84%
2021-11-26 0 2.910 2.910 2.920 2.830 3.130 4,136,000 12,111,800 2.9284 2.086 2.086 2.093 2.029 2.244 5,769,610 2.0992 -5.83%
2021-11-25 0 3.090 3.080 3.140 3.060 3.250 4,696,000 14,758,880 3.1429 2.215 2.208 2.251 2.194 2.330 6,550,795 2.2530 1.98%
2021-11-24 0 3.030 3.000 3.050 2.900 3.060 1,830,000 5,494,840 3.0026 2.172 2.151 2.186 2.079 2.194 2,552,801 2.1525 0.66%
2021-11-23 0 3.010 3.000 3.010 2.840 3.100 4,626,000 13,790,780 2.9811 2.158 2.151 2.158 2.036 2.222 6,453,147 2.1371 4.15%
2021-11-22 0 2.890 2.890 2.900 2.890 3.310 8,708,000 26,389,100 3.0304 2.072 2.072 2.079 2.072 2.373 12,147,429 2.1724 -12.69%
2021-11-19 0 3.310 3.310 3.320 3.300 3.930 13,042,400 47,184,858 3.6178 2.373 2.373 2.380 2.366 2.817 18,193,801 2.5935 -5.16%
2021-11-18 0 3.490 3.480 3.490 3.160 3.500 8,388,000 28,309,320 3.3750 2.502 2.495 2.502 2.265 2.509 11,701,037 2.4194 11.86%
2021-11-17 0 3.120 3.120 3.160 3.100 3.360 3,426,000 11,048,940 3.2250 2.237 2.237 2.265 2.222 2.409 4,779,179 2.3119 -2.50%
2021-11-16 0 3.200 3.200 3.220 3.140 3.380 4,988,000 16,344,260 3.2767 2.294 2.294 2.308 2.251 2.423 6,958,127 2.3489 0.63%
2021-11-15 0 3.180 3.180 3.190 2.970 3.240 4,182,000 13,137,040 3.1413 2.280 2.280 2.287 2.129 2.323 5,833,779 2.2519 3.25%
2021-11-12 0 3.080 3.060 3.080 2.810 3.170 7,215,980 21,593,660 2.9925 2.208 2.194 2.208 2.014 2.272 10,066,100 2.1452 8.83%
2021-11-11 0 2.830 2.780 2.850 2.720 2.900 2,110,000 5,996,100 2.8418 2.029 1.993 2.043 1.950 2.079 2,943,394 2.0371 1.80%
2021-11-10 0 2.780 2.780 2.790 2.580 2.890 3,220,000 9,024,980 2.8028 1.993 1.993 2.000 1.849 2.072 4,491,814 2.0092 12.10%
2021-11-09 0 2.480 2.480 2.500 2.220 2.550 1,154,000 2,813,580 2.4381 1.778 1.778 1.792 1.591 1.828 1,609,799 1.7478 11.21%
2021-11-08 0 2.230 2.230 2.280 2.200 2.300 496,500 1,099,260 2.2140 1.599 1.599 1.634 1.577 1.649 692,604 1.5871 -2.19%
2021-11-05 0 2.280 2.280 2.290 2.280 2.310 1,002,000 2,295,260 2.2907 1.634 1.634 1.642 1.634 1.656 1,397,763 1.6421 -0.44%
2021-11-04 0 2.290 2.290 2.350 2.290 2.290 44,000 100,760 2.2900 1.642 1.642 1.685 1.642 1.642 61,379 1.6416 -0.43%
2021-11-03 0 2.300 2.280 2.300 2.290 2.300 72,000 165,400 2.2972 1.649 1.634 1.649 1.642 1.649 100,438 1.6468 0.00%
2021-11-02 0 2.300 2.290 2.330 - - 0 0 - 1.649 1.642 1.670 - - 0 - 0.00%
2021-11-01 0 2.300 2.290 2.330 2.300 2.330 82,000 188,700 2.3012 1.649 1.642 1.670 1.649 1.670 114,388 1.6497 -2.13%
2021-10-29 0 2.350 2.320 2.350 2.290 2.350 200,000 464,160 2.3208 1.685 1.663 1.685 1.642 1.685 278,995 1.6637 2.17%
2021-10-28 0 2.300 2.300 2.320 2.300 2.350 152,000 350,400 2.3053 1.649 1.649 1.663 1.649 1.685 212,036 1.6525 -1.29%
2021-10-27 0 2.330 2.310 2.330 2.280 2.380 164,000 379,960 2.3168 1.670 1.656 1.670 1.634 1.706 228,776 1.6608 1.30%
2021-10-26 0 2.300 2.300 2.320 2.300 2.320 472,000 1,088,580 2.3063 1.649 1.649 1.663 1.649 1.663 658,427 1.6533 -0.86%
2021-10-25 0 2.320 2.320 2.340 2.320 2.340 20,000 46,480 2.3240 1.663 1.663 1.677 1.663 1.677 27,899 1.6660 0.00%
2021-10-22 0 2.320 2.310 2.360 2.310 2.350 212,000 492,160 2.3215 1.663 1.656 1.692 1.656 1.685 295,734 1.6642 -1.28%
2021-10-21 0 2.350 2.340 2.350 2.320 2.350 44,000 102,960 2.3400 1.685 1.677 1.685 1.663 1.685 61,379 1.6775 0.43%
2021-10-20 0 2.340 2.330 2.340 2.320 2.350 208,000 486,280 2.3379 1.677 1.670 1.677 1.663 1.685 290,154 1.6759 -0.85%
2021-10-19 0 2.360 2.360 2.400 2.330 2.390 286,000 676,260 2.3645 1.692 1.692 1.720 1.670 1.713 398,962 1.6950 -0.42%
2021-10-18 0 2.370 2.360 2.400 2.360 2.390 122,000 288,660 2.3661 1.699 1.692 1.720 1.692 1.713 170,187 1.6961 -0.84%
2021-10-15 0 2.390 2.370 2.390 2.350 2.390 74,000 176,680 2.3876 1.713 1.699 1.713 1.685 1.713 103,228 1.7116 -0.83%
2021-10-12 0 2.410 2.360 2.420 - - 60,000 144,000 2.4000 1.728 1.692 1.735 - - 83,698 1.7205 -1.23%
2021-10-11 0 2.440 2.410 2.440 2.390 2.460 56,000 136,420 2.4361 1.749 1.728 1.749 1.713 1.763 78,119 1.7463 2.09%
2021-10-08 0 2.390 2.360 2.390 2.340 2.410 118,000 279,420 2.3680 1.713 1.692 1.713 1.677 1.728 164,607 1.6975 2.14%
2021-10-07 0 2.340 2.330 2.340 2.280 2.340 386,000 892,860 2.3131 1.677 1.670 1.677 1.634 1.677 538,460 1.6582 0.00%
2021-10-06 0 2.340 2.330 2.340 2.340 2.350 36,000 84,300 2.3417 1.677 1.670 1.677 1.677 1.685 50,219 1.6786 0.00%
2021-10-05 0 2.340 2.320 2.350 2.330 2.340 18,000 42,040 2.3356 1.677 1.663 1.685 1.670 1.677 25,110 1.6743 0.00%
2021-10-04 0 2.340 2.320 2.340 2.300 2.340 170,000 392,640 2.3096 1.677 1.663 1.677 1.649 1.677 237,145 1.6557 0.00%
2021-09-30 0 2.340 2.340 2.370 2.340 2.390 278,000 655,420 2.3576 1.677 1.677 1.699 1.677 1.713 387,803 1.6901 -2.50%
2021-09-29 0 2.400 2.380 2.400 2.400 2.420 92,000 220,960 2.4017 1.720 1.706 1.720 1.720 1.735 128,338 1.7217 -0.41%
2021-09-28 0 2.410 2.400 2.420 2.410 2.420 160,000 387,180 2.4199 1.728 1.720 1.735 1.728 1.735 223,196 1.7347 -0.41%
2021-09-27 0 2.420 2.410 2.470 2.420 2.480 110,000 269,980 2.4544 1.735 1.728 1.771 1.735 1.778 153,447 1.7594 -2.81%
2021-09-24 0 2.490 2.480 2.490 2.440 2.530 52,000 128,880 2.4785 1.785 1.778 1.785 1.749 1.814 72,539 1.7767 -1.19%
2021-09-23 0 2.520 2.510 2.520 2.520 2.560 138,000 349,200 2.5304 1.806 1.799 1.806 1.806 1.835 192,506 1.8140 0.40%
2021-09-21 0 2.510 2.500 2.510 2.500 2.510 106,000 265,760 2.5072 1.799 1.792 1.799 1.792 1.799 147,867 1.7973 -0.79%
2021-09-20 0 2.530 2.520 2.560 2.500 2.600 390,000 997,760 2.5584 1.814 1.806 1.835 1.792 1.864 544,040 1.8340 -2.32%
2021-09-17 0 2.590 2.590 2.600 2.590 2.630 128,000 332,520 2.5978 1.857 1.857 1.864 1.857 1.885 178,557 1.8623 -2.63%
2021-09-16 0 2.660 2.650 2.660 2.640 2.670 46,000 121,860 2.6491 1.907 1.900 1.907 1.893 1.914 64,169 1.8991 -0.75%
2021-09-15 0 2.680 2.620 2.680 2.660 2.700 78,000 208,040 2.6672 1.921 1.878 1.921 1.907 1.936 108,808 1.9120 -0.74%
2021-09-14 0 2.700 2.640 2.700 2.660 2.720 150,000 401,660 2.6777 1.936 1.893 1.936 1.907 1.950 209,246 1.9196 1.12%
2021-09-13 0 2.670 2.660 2.670 2.620 2.670 98,000 258,220 2.6349 1.914 1.907 1.914 1.878 1.914 136,707 1.8889 0.38%
2021-09-10 0 2.660 2.630 2.670 2.630 2.660 376,000 996,080 2.6491 1.907 1.885 1.914 1.885 1.907 524,510 1.8991 1.53%
2021-09-09 0 2.620 2.610 2.640 - - 0 0 - 1.878 1.871 1.893 - - 0 - 0.00%
2021-09-08 0 2.620 2.610 2.620 2.610 2.630 48,000 126,040 2.6258 1.878 1.871 1.878 1.871 1.885 66,959 1.8824 0.00%
2021-09-07 0 2.620 2.580 2.630 - - 0 0 - 1.878 1.849 1.885 - - 0 - 0.00%
2021-09-06 0 2.620 2.620 2.630 2.580 2.640 340,000 889,780 2.6170 1.878 1.878 1.885 1.849 1.893 474,291 1.8760 -0.38%
2021-09-03 0 2.630 2.590 2.630 2.540 2.640 175,988 461,269 2.6210 1.885 1.857 1.885 1.821 1.893 245,499 1.8789 2.73%
2021-09-02 0 2.560 2.560 2.610 2.560 2.650 166,000 433,700 2.6127 1.835 1.835 1.871 1.835 1.900 231,566 1.8729 -3.03%
2021-09-01 0 2.640 2.600 2.640 - - 0 0 - 1.893 1.864 1.893 - - 0 - 0.00%
2021-08-31 0 2.640 2.580 2.640 2.620 2.640 6,000 15,760 2.6267 1.893 1.849 1.893 1.878 1.893 8,370 1.8830 0.76%
2021-08-30 0 2.620 2.620 2.630 2.580 2.620 158,000 410,000 2.5949 1.878 1.878 1.885 1.849 1.878 220,406 1.8602 0.58%
2021-08-27 0 2.720 2.720 2.760 2.710 2.780 296,000 806,700 2.7253 1.867 1.867 1.895 1.861 1.909 431,141 1.8711 -1.09%
2021-08-26 0 2.750 2.740 2.750 2.740 2.750 18,000 49,440 2.7467 1.888 1.881 1.888 1.881 1.888 26,218 1.8857 0.36%
2021-08-25 0 2.740 2.720 2.740 2.720 2.750 134,000 366,900 2.7381 1.881 1.867 1.881 1.867 1.888 195,178 1.8798 0.74%
2021-08-24 0 2.720 2.720 2.760 2.720 2.760 28,000 76,960 2.7486 1.867 1.867 1.895 1.867 1.895 40,784 1.8870 -1.09%
2021-08-23 0 2.750 2.710 2.760 2.730 2.760 100,000 274,360 2.7436 1.888 1.861 1.895 1.874 1.895 145,656 1.8836 1.48%
2021-08-20 0 2.710 2.710 2.730 2.700 2.730 56,000 151,740 2.7096 1.861 1.861 1.874 1.854 1.874 81,567 1.8603 -1.81%
2021-08-19 0 2.760 2.730 2.770 2.730 2.760 102,000 279,520 2.7404 1.895 1.874 1.902 1.874 1.895 148,569 1.8814 -0.72%
2021-08-18 0 2.780 2.750 2.780 2.740 2.780 28,000 77,760 2.7771 1.909 1.888 1.909 1.881 1.909 40,784 1.9067 1.09%
2021-08-17 0 2.750 2.730 2.770 2.730 2.800 256,000 703,700 2.7488 1.888 1.874 1.902 1.874 1.922 372,878 1.8872 -1.79%
2021-08-16 0 2.800 2.770 2.800 2.750 2.800 208,000 576,380 2.7711 1.922 1.902 1.922 1.888 1.922 302,964 1.9025 0.36%
2021-08-13 0 2.790 2.770 2.790 2.770 2.800 196,000 546,320 2.7873 1.915 1.902 1.915 1.902 1.922 285,485 1.9137 0.00%
2021-08-12 0 2.790 2.760 2.790 2.760 2.790 160,000 445,040 2.7815 1.915 1.895 1.915 1.895 1.915 233,049 1.9096 0.36%
2021-08-11 0 2.780 2.760 2.780 2.750 2.790 22,000 60,600 2.7545 1.909 1.895 1.909 1.888 1.915 32,044 1.8911 1.09%
2021-08-10 0 2.750 2.750 2.790 2.710 2.790 32,000 88,500 2.7656 1.888 1.888 1.915 1.861 1.915 46,610 1.8987 -1.43%
2021-08-09 0 2.790 2.760 2.790 2.760 2.790 86,000 238,700 2.7756 1.915 1.895 1.915 1.895 1.915 125,264 1.9056 1.09%
2021-08-06 0 2.760 2.760 2.810 2.760 2.810 132,000 367,700 2.7856 1.895 1.895 1.929 1.895 1.929 192,265 1.9125 -1.08%
2021-08-05 0 2.790 2.770 2.790 2.720 2.850 168,000 468,100 2.7863 1.915 1.902 1.915 1.867 1.957 244,701 1.9129 -1.06%
2021-08-04 0 2.820 2.800 2.830 2.800 2.860 636,000 1,797,320 2.8260 1.936 1.922 1.943 1.922 1.964 926,369 1.9402 1.08%
2021-08-03 0 2.790 2.750 2.780 2.750 2.800 118,000 327,420 2.7747 1.915 1.888 1.909 1.888 1.922 171,874 1.9050 0.00%
2021-08-02 0 2.790 2.750 2.790 2.760 2.800 148,000 411,640 2.7814 1.915 1.888 1.915 1.895 1.922 215,570 1.9095 1.09%
2021-07-30 0 2.760 2.750 2.780 2.730 2.760 150,000 412,020 2.7468 1.895 1.888 1.909 1.874 1.895 218,483 1.8858 1.10%
2021-07-29 0 2.730 2.710 2.740 2.680 2.740 176,000 474,560 2.6964 1.874 1.861 1.881 1.840 1.881 256,354 1.8512 1.87%
2021-07-28 0 2.680 2.630 2.690 2.580 2.690 262,000 681,940 2.6028 1.840 1.806 1.847 1.771 1.847 381,618 1.7870 3.47%
2021-07-27 0 2.590 2.590 2.620 2.580 2.670 346,000 914,620 2.6434 1.778 1.778 1.799 1.771 1.833 503,968 1.8148 -3.36%
2021-07-26 0 2.680 2.660 2.690 2.660 2.760 196,000 528,500 2.6964 1.840 1.826 1.847 1.826 1.895 285,485 1.8512 -2.19%
2021-07-23 0 2.740 2.710 2.740 2.710 2.740 212,000 577,760 2.7253 1.881 1.861 1.881 1.861 1.881 308,790 1.8710 1.11%
2021-07-22 0 2.710 2.700 2.750 2.700 2.750 344,000 940,400 2.7337 1.861 1.854 1.888 1.854 1.888 501,055 1.8768 -0.73%
2021-07-21 0 2.730 2.730 2.750 2.710 2.740 218,000 592,840 2.7194 1.874 1.874 1.888 1.861 1.881 317,529 1.8670 -0.36%
2021-07-20 0 2.740 2.720 2.750 2.710 2.780 568,000 1,553,420 2.7349 1.881 1.867 1.888 1.861 1.909 827,324 1.8776 -1.79%
2021-07-19 0 2.790 2.770 2.800 2.780 2.830 242,000 673,900 2.7847 1.915 1.902 1.922 1.909 1.943 352,486 1.9118 -0.36%
2021-07-16 0 2.800 2.790 2.800 2.790 2.810 218,000 609,440 2.7956 1.922 1.915 1.922 1.915 1.929 317,529 1.9193 -0.36%
2021-07-15 0 2.810 2.810 2.820 2.810 2.830 154,000 433,240 2.8132 1.929 1.929 1.936 1.929 1.943 224,310 1.9314 -0.71%
2021-07-14 0 2.830 2.810 2.830 2.810 2.830 130,000 367,000 2.8231 1.943 1.929 1.943 1.929 1.943 189,352 1.9382 0.00%
2021-07-13 0 2.830 2.820 2.830 2.800 2.830 192,000 541,100 2.8182 1.943 1.936 1.943 1.922 1.943 279,659 1.9349 1.07%
2021-07-12 0 2.800 2.800 2.830 2.780 2.820 268,000 749,140 2.7953 1.922 1.922 1.943 1.909 1.936 390,357 1.9191 0.00%
2021-07-09 0 2.800 2.800 2.810 2.770 2.820 232,000 648,600 2.7957 1.922 1.922 1.929 1.902 1.936 337,921 1.9194 -0.71%
2021-07-08 0 2.820 2.810 2.820 2.810 2.820 316,000 889,460 2.8147 1.936 1.929 1.936 1.929 1.936 460,272 1.9325 -0.35%
2021-07-07 0 2.830 2.820 2.840 2.790 2.840 502,000 1,410,380 2.8095 1.943 1.936 1.950 1.915 1.950 731,191 1.9289 1.43%
2021-07-06 0 2.790 2.780 2.800 2.760 2.800 238,000 662,280 2.7827 1.915 1.909 1.922 1.895 1.922 346,660 1.9105 0.00%
2021-07-05 0 2.790 2.780 2.790 2.780 2.820 674,000 1,885,160 2.7970 1.915 1.909 1.915 1.909 1.936 981,719 1.9203 0.36%
2021-07-02 0 2.780 2.760 2.780 2.720 2.780 600,000 1,657,620 2.7627 1.909 1.895 1.909 1.867 1.909 873,933 1.8967 0.36%
2021-06-30 0 2.770 2.760 2.770 2.760 2.770 260,000 719,400 2.7669 1.902 1.895 1.902 1.895 1.902 378,704 1.8996 0.36%
2021-06-29 0 2.760 2.740 2.760 2.760 2.790 82,000 226,820 2.7661 1.895 1.881 1.895 1.895 1.915 119,438 1.8991 -0.72%
2021-06-28 0 2.780 2.770 2.780 2.750 2.790 292,000 806,520 2.7621 1.909 1.902 1.909 1.888 1.915 425,314 1.8963 1.09%
2021-06-25 0 2.750 2.750 2.770 2.720 2.800 2,052,000 5,631,500 2.7444 1.888 1.888 1.902 1.867 1.922 2,988,852 1.8842 0.36%
2021-06-24 0 2.740 2.730 2.740 2.730 2.740 266,000 728,420 2.7384 1.881 1.874 1.881 1.874 1.881 387,444 1.8801 0.00%
2021-06-23 0 2.740 2.720 2.740 2.720 2.740 214,000 585,460 2.7358 1.881 1.867 1.881 1.867 1.881 311,703 1.8783 0.37%
2021-06-22 0 2.730 2.720 2.740 2.720 2.740 224,000 613,320 2.7380 1.874 1.867 1.881 1.867 1.881 326,268 1.8798 0.37%
2021-06-21 0 2.720 2.700 2.740 2.720 2.740 158,000 430,520 2.7248 1.867 1.854 1.881 1.867 1.881 230,136 1.8707 -0.37%
2021-06-18 0 2.730 2.700 2.730 2.670 2.740 224,000 606,860 2.7092 1.874 1.854 1.874 1.833 1.881 326,268 1.8600 0.00%
2021-06-17 0 2.730 2.710 2.730 2.700 2.730 134,000 364,540 2.7204 1.874 1.861 1.874 1.854 1.874 195,178 1.8677 0.37%
2021-06-16 0 2.720 2.700 2.720 2.690 2.740 190,000 515,440 2.7128 1.867 1.854 1.867 1.847 1.881 276,746 1.8625 0.00%
2021-06-15 0 2.720 2.720 2.740 2.720 2.740 98,000 267,320 2.7278 1.867 1.867 1.881 1.867 1.881 142,742 1.8727 -0.73%
2021-06-11 0 2.740 2.730 2.740 2.720 2.740 284,000 776,400 2.7338 1.881 1.874 1.881 1.867 1.881 413,662 1.8769 0.74%
2021-06-10 0 2.720 2.720 2.740 2.720 2.740 42,000 114,880 2.7352 1.867 1.867 1.881 1.867 1.881 61,175 1.8779 -0.37%
2021-06-09 0 2.730 2.730 2.740 2.720 2.740 198,000 540,300 2.7288 1.874 1.874 1.881 1.867 1.881 288,398 1.8735 -0.36%
2021-06-08 0 2.740 2.730 2.740 2.730 2.750 326,000 892,560 2.7379 1.881 1.874 1.881 1.874 1.888 474,837 1.8797 0.00%
2021-06-07 0 2.740 2.720 2.740 2.720 2.760 300,000 822,760 2.7425 1.881 1.867 1.881 1.867 1.895 436,967 1.8829 0.00%
2021-06-04 0 2.740 2.710 2.740 2.720 2.760 70,000 191,460 2.7351 1.881 1.861 1.881 1.867 1.895 101,959 1.8778 -0.72%
2021-06-03 0 2.760 2.750 2.760 2.730 2.760 368,000 1,010,160 2.7450 1.895 1.888 1.895 1.874 1.895 536,013 1.8846 1.10%
2021-06-02 0 2.730 2.710 2.730 2.720 2.730 80,000 218,380 2.7298 1.874 1.861 1.874 1.867 1.874 116,524 1.8741 0.00%
2021-06-01 0 2.730 2.720 2.730 2.710 2.740 332,000 902,200 2.7175 1.874 1.867 1.874 1.861 1.881 483,577 1.8657 0.74%
2021-05-31 0 2.710 2.710 2.730 2.700 2.750 294,000 801,360 2.7257 1.861 1.861 1.874 1.854 1.888 428,227 1.8713 -0.37%
2021-05-28 0 2.720 2.690 2.720 2.680 2.720 362,000 975,320 2.6943 1.867 1.847 1.867 1.840 1.867 527,273 1.8497 1.12%
2021-05-27 0 2.690 2.690 2.700 2.680 2.700 158,000 424,740 2.6882 1.847 1.847 1.854 1.840 1.854 230,136 1.8456 -0.37%
2021-05-26 0 2.700 2.690 2.700 2.690 2.720 600,000 1,620,600 2.7010 1.854 1.847 1.854 1.847 1.867 873,933 1.8544 0.00%
2021-05-25 0 2.700 2.690 2.700 2.670 2.700 198,000 532,600 2.6899 1.854 1.847 1.854 1.833 1.854 288,398 1.8468 0.00%
2021-05-24 0 2.700 2.680 2.700 2.660 2.740 286,000 772,620 2.7015 1.854 1.840 1.854 1.826 1.881 416,575 1.8547 1.50%
2021-05-21 0 2.660 2.660 2.690 2.660 2.720 696,000 1,859,340 2.6715 1.826 1.826 1.847 1.826 1.867 1,013,763 1.8341 -1.12%
2021-05-20 0 2.690 2.670 2.690 2.540 2.720 648,000 1,721,480 2.6566 1.847 1.833 1.847 1.744 1.867 943,848 1.8239 2.67%
2021-05-18 0 2.620 2.600 2.620 2.510 2.660 1,352,000 3,478,880 2.5731 1.799 1.785 1.799 1.723 1.826 1,969,263 1.7666 6.50%
2021-05-17 0 2.460 2.460 2.480 2.400 2.570 162,000 395,280 2.4400 1.689 1.689 1.703 1.648 1.764 235,962 1.6752 2.50%
2021-05-14 0 2.400 2.390 2.400 2.390 2.460 140,000 335,380 2.3956 1.648 1.641 1.648 1.641 1.689 203,918 1.6447 0.42%
2021-05-13 0 2.390 2.390 2.450 2.390 2.420 154,321 370,834 2.4030 1.641 1.641 1.682 1.641 1.661 224,777 1.6498 -3.24%
2021-05-12 0 2.470 2.410 2.470 2.410 2.470 112,000 270,160 2.4121 1.696 1.655 1.696 1.655 1.696 163,134 1.6561 3.78%
2021-05-11 0 2.380 2.380 2.430 2.380 2.450 34,000 82,960 2.4400 1.634 1.634 1.668 1.634 1.682 49,523 1.6752 -3.25%
2021-05-10 0 2.460 2.460 2.490 2.450 2.470 138,000 339,200 2.4580 1.689 1.689 1.710 1.682 1.696 201,005 1.6875 0.41%
2021-05-07 0 2.450 2.410 2.450 2.440 2.450 58,000 141,780 2.4445 1.682 1.655 1.682 1.675 1.682 84,480 1.6783 0.00%
2021-05-06 0 2.450 2.430 2.450 2.400 2.450 96,000 231,660 2.4131 1.682 1.668 1.682 1.648 1.682 139,829 1.6567 1.24%
2021-05-05 0 2.420 2.420 2.450 2.400 2.450 84,000 202,520 2.4110 1.661 1.661 1.682 1.648 1.682 122,351 1.6552 -0.82%
2021-05-04 0 2.440 2.430 2.440 2.400 2.440 66,000 160,020 2.4245 1.675 1.668 1.675 1.648 1.675 96,133 1.6646 1.24%
2021-05-03 0 2.410 2.410 2.420 2.410 2.420 24,000 57,860 2.4108 1.655 1.655 1.661 1.655 1.661 34,957 1.6552 0.42%
2021-04-30 0 2.400 2.400 2.440 2.400 2.450 54,000 129,700 2.4019 1.648 1.648 1.675 1.648 1.682 78,654 1.6490 -2.04%
2021-04-29 0 2.450 2.450 2.460 2.430 2.460 92,000 226,120 2.4578 1.682 1.682 1.689 1.668 1.689 134,003 1.6874 -0.41%
2021-04-28 0 2.460 2.410 2.460 - - 0 0 - 1.689 1.655 1.689 - - 0 - -0.40%
2021-04-27 0 2.470 2.440 2.470 - - 0 0 - 1.696 1.675 1.696 - - 0 - 0.00%
2021-04-26 0 2.470 2.370 2.480 2.450 2.470 16,000 39,360 2.4600 1.696 1.627 1.703 1.682 1.696 23,305 1.6889 0.00%
2021-04-23 0 2.470 2.430 2.470 2.460 2.470 12,000 29,560 2.4633 1.696 1.668 1.696 1.689 1.696 17,479 1.6912 0.00%
2021-04-22 0 2.470 2.450 2.470 2.460 2.480 84,000 207,500 2.4702 1.696 1.682 1.696 1.689 1.703 122,351 1.6959 1.65%
2021-04-21 0 2.430 2.430 2.480 2.430 2.430 8,000 19,440 2.4300 1.668 1.668 1.703 1.668 1.668 11,652 1.6683 0.00%
2021-04-20 0 2.430 2.410 2.480 2.430 2.480 72,000 176,380 2.4497 1.668 1.655 1.703 1.668 1.703 104,872 1.6819 -2.02%
2021-04-19 0 2.480 2.440 2.480 2.450 2.490 26,000 64,480 2.4800 1.703 1.675 1.703 1.682 1.710 37,870 1.7026 1.22%
2021-04-16 0 2.450 2.430 2.470 2.370 2.460 206,000 499,580 2.4251 1.682 1.668 1.696 1.627 1.689 300,050 1.6650 0.41%
2021-04-15 0 2.440 2.430 2.440 2.400 2.490 236,000 577,420 2.4467 1.675 1.668 1.675 1.648 1.710 343,747 1.6798 -2.40%
2021-04-14 0 2.500 2.460 2.500 2.450 2.530 240,000 597,040 2.4877 1.716 1.689 1.716 1.682 1.737 349,573 1.7079 -0.79%
2021-04-13 0 2.520 2.520 2.580 2.520 2.590 56,000 144,400 2.5786 1.730 1.730 1.771 1.730 1.778 81,567 1.7703 -2.70%
2021-04-12 0 2.590 2.590 2.600 2.550 2.600 172,000 445,000 2.5872 1.778 1.778 1.785 1.751 1.785 250,528 1.7763 0.78%
2021-04-09 0 2.570 2.570 2.580 2.500 2.600 236,000 600,740 2.5455 1.764 1.764 1.771 1.716 1.785 343,747 1.7476 2.80%
2021-04-08 0 2.500 2.480 2.500 2.470 2.510 264,000 656,720 2.4876 1.716 1.703 1.716 1.696 1.723 384,531 1.7078 0.40%
2021-04-07 0 2.490 2.470 2.500 2.490 2.500 92,000 229,280 2.4922 1.710 1.696 1.716 1.710 1.716 134,003 1.7110 0.00%
2021-04-01 0 2.490 2.490 2.520 2.440 2.630 336,000 839,940 2.4998 1.710 1.710 1.730 1.675 1.806 489,403 1.7163 2.89%
2021-03-31 0 2.420 2.420 2.440 2.420 2.430 36,000 87,260 2.4239 1.661 1.661 1.675 1.661 1.668 52,436 1.6641 0.00%
2021-03-30 0 2.420 2.380 2.420 2.400 2.450 160,000 386,980 2.4186 1.661 1.634 1.661 1.648 1.682 233,049 1.6605 1.26%
2021-03-29 0 2.390 2.390 2.420 2.380 2.420 100,000 239,820 2.3982 1.641 1.641 1.661 1.634 1.661 145,656 1.6465 1.27%
2021-03-26 0 2.360 2.330 2.390 2.340 2.380 68,000 159,700 2.3485 1.620 1.600 1.641 1.607 1.634 99,046 1.6124 1.29%
2021-03-25 0 2.330 2.330 2.370 2.300 2.370 102,000 236,540 2.3190 1.600 1.600 1.627 1.579 1.627 148,569 1.5921 0.43%
2021-03-24 0 2.320 2.300 2.330 2.310 2.330 208,000 482,360 2.3190 1.593 1.579 1.600 1.586 1.600 302,964 1.5921 -1.69%
2021-03-23 0 2.360 2.360 2.370 2.310 2.370 40,000 93,800 2.3450 1.620 1.620 1.627 1.586 1.627 58,262 1.6100 -0.42%
2021-03-22 0 2.370 2.340 2.370 2.320 2.420 209,679 495,177 2.3616 1.627 1.607 1.627 1.593 1.661 305,409 1.6214 2.16%
2021-03-19 0 2.320 2.300 2.320 2.300 2.330 140,000 324,020 2.3144 1.593 1.579 1.593 1.579 1.600 203,918 1.5890 -2.11%
2021-03-18 0 2.370 2.310 2.370 2.310 2.370 282,000 662,140 2.3480 1.627 1.586 1.627 1.586 1.627 410,749 1.6120 0.42%
2021-03-17 0 2.360 2.360 2.430 2.350 2.440 46,000 109,380 2.3778 1.620 1.620 1.668 1.613 1.675 67,002 1.6325 -1.67%
2021-03-16 0 2.400 2.370 2.400 2.380 2.430 96,000 230,360 2.3996 1.648 1.627 1.648 1.634 1.668 139,829 1.6474 -0.83%
2021-03-15 0 2.420 2.380 2.410 2.330 2.440 710,000 1,701,440 2.3964 1.661 1.634 1.655 1.600 1.675 1,034,155 1.6452 5.68%
2021-03-12 0 2.290 2.290 2.310 2.290 2.360 196,000 454,720 2.3200 1.572 1.572 1.586 1.572 1.620 285,485 1.5928 -2.55%
2021-03-11 0 2.350 2.330 2.360 2.320 2.360 180,000 421,460 2.3414 1.613 1.600 1.620 1.593 1.620 262,180 1.6075 3.07%
2021-03-10 0 2.280 2.280 2.330 2.280 2.390 296,334 691,248 2.3327 1.565 1.565 1.600 1.565 1.641 431,627 1.6015 -0.44%
2021-03-09 0 2.290 2.270 2.320 2.260 2.350 308,000 708,000 2.2987 1.572 1.558 1.593 1.552 1.613 448,619 1.5782 -2.55%
2021-03-08 0 2.350 2.340 2.350 2.340 2.470 458,000 1,086,740 2.3728 1.613 1.607 1.613 1.607 1.696 667,103 1.6290 -4.08%
2021-03-05 0 2.450 2.410 2.450 2.400 2.450 114,000 275,520 2.4168 1.682 1.655 1.682 1.648 1.682 166,047 1.6593 0.00%
2021-03-04 0 2.450 2.420 2.460 2.420 2.500 440,000 1,084,500 2.4648 1.682 1.661 1.689 1.661 1.716 640,885 1.6922 -2.39%
2021-03-03 0 2.510 2.500 2.510 2.490 2.560 838,000 2,113,260 2.5218 1.723 1.716 1.723 1.710 1.758 1,220,594 1.7313 -3.46%
2021-03-02 0 2.600 2.580 2.600 2.580 2.670 116,000 301,320 2.5976 1.785 1.771 1.785 1.771 1.833 168,960 1.7834 0.00%
2021-03-01 0 2.600 2.590 2.600 2.590 2.710 138,000 361,780 2.6216 1.785 1.778 1.785 1.778 1.861 201,005 1.7999 -1.89%
2021-02-26 0 2.650 2.590 2.650 2.570 2.670 308,000 800,660 2.5995 1.819 1.778 1.819 1.764 1.833 448,619 1.7847 -2.57%
2021-02-25 0 2.720 2.630 2.720 2.580 2.720 62,000 164,480 2.6529 1.867 1.806 1.867 1.771 1.867 90,306 1.8214 2.64%
2021-02-24 0 2.650 2.580 2.650 2.550 2.650 390,000 1,011,480 2.5935 1.819 1.771 1.819 1.751 1.819 568,057 1.7806 -1.12%
2021-02-23 0 2.680 2.650 2.680 2.640 2.700 248,000 661,760 2.6684 1.840 1.819 1.840 1.812 1.854 361,226 1.8320 -0.37%
2021-02-22 0 2.690 2.690 2.700 2.690 2.750 534,000 1,442,760 2.7018 1.847 1.847 1.854 1.847 1.888 777,801 1.8549 0.37%
2021-02-19 0 2.680 2.660 2.680 2.660 2.730 784,000 2,115,720 2.6986 1.840 1.826 1.840 1.826 1.874 1,141,940 1.8527 -1.83%
2021-02-18 0 2.730 2.710 2.740 2.700 2.770 662,000 1,807,640 2.7306 1.874 1.861 1.881 1.854 1.902 964,240 1.8747 -2.50%
2021-02-17 0 2.800 2.750 2.800 2.760 2.820 340,000 945,300 2.7803 1.922 1.888 1.922 1.895 1.936 495,229 1.9088 0.36%
2021-02-16 0 2.790 2.780 2.790 2.740 2.830 494,000 1,368,640 2.7705 1.915 1.909 1.915 1.881 1.943 719,539 1.9021 -1.76%
2021-02-11 0 2.840 2.830 2.840 2.820 2.840 54,000 152,960 2.8326 1.950 1.943 1.950 1.936 1.950 78,654 1.9447 1.07%
2021-02-10 0 2.810 2.790 2.810 2.790 2.850 410,000 1,153,200 2.8127 1.929 1.915 1.929 1.915 1.957 597,188 1.9311 -0.71%
2021-02-09 0 2.830 2.820 2.830 2.800 2.870 788,000 2,236,560 2.8383 1.943 1.936 1.943 1.922 1.970 1,147,766 1.9486 -2.08%
2021-02-08 0 2.890 2.880 2.890 2.800 2.900 1,488,000 4,260,040 2.8629 1.984 1.977 1.984 1.922 1.991 2,167,355 1.9655 2.48%
2021-02-05 0 2.820 2.790 2.820 2.780 2.850 298,000 839,320 2.8165 1.936 1.915 1.936 1.909 1.957 434,054 1.9337 0.00%
2021-02-04 0 2.820 2.780 2.830 2.760 2.890 634,000 1,791,900 2.8263 1.936 1.909 1.943 1.895 1.984 923,456 1.9404 -2.42%
2021-02-03 0 2.890 2.830 2.890 2.600 2.900 1,296,000 3,581,320 2.7634 1.984 1.943 1.984 1.785 1.991 1,887,696 1.8972 9.06%
2021-02-02 0 2.650 2.600 2.650 2.580 2.650 200,000 520,220 2.6011 1.819 1.785 1.819 1.771 1.819 291,311 1.7858 1.53%
2021-02-01 0 2.610 2.550 2.610 2.590 2.620 88,000 229,500 2.6080 1.792 1.751 1.792 1.778 1.799 128,177 1.7905 -0.38%
2021-01-29 0 2.620 2.590 2.620 2.550 2.660 102,000 265,560 2.6035 1.799 1.778 1.799 1.751 1.826 148,569 1.7875 1.16%
2021-01-28 0 2.590 2.580 2.590 2.460 2.600 340,000 870,780 2.5611 1.778 1.771 1.778 1.689 1.785 495,229 1.7583 2.78%
2021-01-27 0 2.520 2.490 2.520 2.470 2.550 562,000 1,406,660 2.5030 1.730 1.710 1.730 1.696 1.751 818,584 1.7184 -1.18%
2021-01-26 0 2.550 2.550 2.580 2.530 2.590 84,000 214,740 2.5564 1.751 1.751 1.771 1.737 1.778 122,351 1.7551 0.00%
2021-01-25 0 2.550 2.540 2.550 2.530 2.660 582,000 1,499,580 2.5766 1.751 1.744 1.751 1.737 1.826 847,715 1.7690 -3.04%
2021-01-22 0 2.630 2.630 2.660 2.620 2.730 562,000 1,486,560 2.6451 1.806 1.806 1.826 1.799 1.874 818,584 1.8160 -1.87%
2021-01-21 0 2.680 2.660 2.700 2.620 2.800 618,000 1,664,380 2.6932 1.840 1.826 1.854 1.799 1.922 900,151 1.8490 -4.29%
2021-01-20 0 2.800 2.750 2.810 2.750 2.830 368,000 1,027,200 2.7913 1.922 1.888 1.929 1.888 1.943 536,013 1.9164 0.72%
2021-01-19 0 2.780 2.730 2.780 2.730 2.870 1,032,000 2,877,560 2.7883 1.909 1.874 1.909 1.874 1.970 1,503,166 1.9143 1.09%
2021-01-18 0 2.750 2.740 2.750 2.590 2.750 1,008,000 2,700,620 2.6792 1.888 1.881 1.888 1.778 1.888 1,468,208 1.8394 5.77%
2021-01-15 0 2.600 2.560 2.600 2.520 2.650 628,000 1,619,340 2.5786 1.785 1.758 1.785 1.730 1.819 914,717 1.7703 2.36%
2021-01-14 0 2.540 2.500 2.540 2.500 2.540 287,000 722,420 2.5171 1.744 1.716 1.744 1.716 1.744 418,031 1.7281 0.00%
2021-01-13 0 2.540 2.520 2.540 2.490 2.560 736,000 1,868,060 2.5381 1.744 1.730 1.744 1.710 1.758 1,072,025 1.7426 2.42%
2021-01-12 0 2.480 2.450 2.460 2.450 2.550 522,000 1,289,800 2.4709 1.703 1.682 1.689 1.682 1.751 760,322 1.6964 -2.75%
2021-01-11 0 2.550 2.510 2.550 2.480 2.560 474,000 1,198,240 2.5279 1.751 1.723 1.751 1.703 1.758 690,407 1.7356 2.41%
2021-01-08 0 2.490 2.490 2.500 2.480 2.580 338,000 849,000 2.5118 1.710 1.710 1.716 1.703 1.771 492,316 1.7245 -1.97%
2021-01-07 0 2.540 2.530 2.550 2.500 2.580 1,172,000 2,986,540 2.5482 1.744 1.737 1.751 1.716 1.771 1,707,083 1.7495 2.42%
2021-01-06 0 2.480 2.450 2.490 2.360 2.500 986,000 2,425,260 2.4597 1.703 1.682 1.710 1.620 1.716 1,436,164 1.6887 7.36%
2021-01-05 0 2.310 2.290 2.310 2.250 2.330 696,000 1,604,360 2.3051 1.586 1.572 1.586 1.545 1.600 1,013,763 1.5826 0.87%
2021-01-04 0 2.290 2.280 2.290 2.200 2.300 596,000 1,359,660 2.2813 1.572 1.565 1.572 1.510 1.579 868,107 1.5662 4.09%
2020-12-31 0 2.200 2.200 2.220 2.170 2.200 32,000 69,920 2.1850 1.510 1.510 1.524 1.490 1.510 46,610 1.5001 0.00%
2020-12-30 0 2.200 2.200 2.210 2.190 2.200 244,000 536,740 2.1998 1.510 1.510 1.517 1.504 1.510 355,400 1.5102 0.00%
2020-12-29 0 2.200 2.190 2.200 2.180 2.240 78,000 172,320 2.2092 1.510 1.504 1.510 1.497 1.538 113,611 1.5167 0.46%
2020-12-28 0 2.190 2.180 2.200 2.160 2.200 318,000 695,760 2.1879 1.504 1.497 1.510 1.483 1.510 463,185 1.5021 0.46%
2020-12-24 0 2.180 2.150 2.180 2.150 2.180 32,000 69,160 2.1613 1.497 1.476 1.497 1.476 1.497 46,610 1.4838 0.00%
2020-12-23 0 2.180 2.160 2.180 2.170 2.180 32,000 69,460 2.1706 1.497 1.483 1.497 1.490 1.497 46,610 1.4902 0.00%
2020-12-22 0 2.180 2.160 2.190 2.150 2.200 326,000 705,020 2.1626 1.497 1.483 1.504 1.476 1.510 474,837 1.4848 1.40%
2020-12-21 0 2.150 2.140 2.190 2.130 2.150 320,400 688,272 2.1482 1.476 1.469 1.504 1.462 1.476 466,680 1.4748 0.94%
2020-12-18 0 2.130 2.120 2.130 2.120 2.140 118,000 251,060 2.1276 1.462 1.455 1.462 1.455 1.469 171,874 1.4607 0.47%
2020-12-17 0 2.120 2.120 2.140 2.100 2.140 38,000 80,440 2.1168 1.455 1.455 1.469 1.442 1.469 55,349 1.4533 -1.40%
2020-12-16 0 2.150 2.140 2.150 2.140 2.150 8,000 17,180 2.1475 1.476 1.469 1.476 1.469 1.476 11,652 1.4744 0.47%
2020-12-15 0 2.140 2.130 2.140 2.110 2.150 182,000 389,960 2.1426 1.469 1.462 1.469 1.449 1.476 265,093 1.4710 -1.83%
2020-12-14 0 2.180 2.150 2.180 2.120 2.180 244,000 522,300 2.1406 1.497 1.476 1.497 1.455 1.497 355,400 1.4696 2.35%
2020-12-11 0 2.130 2.110 2.140 2.100 2.150 602,000 1,287,320 2.1384 1.462 1.449 1.469 1.442 1.476 876,847 1.4681 1.67%
2020-12-10 0 2.140 2.140 2.150 2.140 2.210 272,000 585,180 2.1514 1.438 1.438 1.445 1.438 1.485 404,693 1.4460 0.94%
2020-12-09 0 2.120 2.110 2.120 2.100 2.120 162,000 342,760 2.1158 1.425 1.418 1.425 1.411 1.425 241,030 1.4221 0.00%
2020-12-08 0 2.120 2.120 2.130 2.100 2.120 244,000 515,920 2.1144 1.425 1.425 1.432 1.411 1.425 363,033 1.4211 1.92%
2020-12-07 0 2.080 2.080 2.110 2.060 2.090 116,000 241,080 2.0783 1.398 1.398 1.418 1.385 1.405 172,590 1.3968 -0.48%
2020-12-04 0 2.090 2.090 2.100 2.090 2.100 358,000 750,800 2.0972 1.405 1.405 1.411 1.405 1.411 532,647 1.4096 -1.42%
2020-12-03 0 2.120 2.100 2.120 2.090 2.120 172,000 362,100 2.1052 1.425 1.411 1.425 1.405 1.425 255,909 1.4150 0.47%
2020-12-02 0 2.110 2.100 2.140 2.080 2.190 122,000 259,100 2.1238 1.418 1.411 1.438 1.398 1.472 181,517 1.4274 0.48%
2020-12-01 0 2.100 2.100 2.120 2.100 2.130 190,000 401,340 2.1123 1.411 1.411 1.425 1.411 1.432 282,690 1.4197 -1.41%
2020-11-30 0 2.130 2.080 2.140 2.050 2.180 584,000 1,250,260 2.1409 1.432 1.398 1.438 1.378 1.465 868,900 1.4389 -3.18%
2020-11-27 0 2.200 2.170 2.200 2.160 2.220 96,000 210,460 2.1923 1.479 1.458 1.479 1.452 1.492 142,833 1.4735 -0.90%
2020-11-26 0 2.220 2.220 2.230 2.170 2.240 396,000 872,300 2.2028 1.492 1.492 1.499 1.458 1.506 589,185 1.4805 4.72%
2020-11-25 0 2.120 2.120 2.150 2.120 2.180 92,000 197,860 2.1507 1.425 1.425 1.445 1.425 1.465 136,881 1.4455 0.47%
2020-11-24 0 2.110 2.110 2.150 2.100 2.110 20,000 42,060 2.1030 1.418 1.418 1.445 1.411 1.418 29,757 1.4135 -1.86%
2020-11-23 0 2.150 2.100 2.150 2.150 2.150 40,000 86,000 2.1500 1.445 1.411 1.445 1.445 1.445 59,514 1.4450 0.00%
2020-11-20 0 2.150 2.140 2.150 2.150 2.170 42,000 90,540 2.1557 1.445 1.438 1.445 1.445 1.458 62,489 1.4489 -0.46%
2020-11-19 0 2.160 2.150 2.170 2.100 2.160 164,000 353,300 2.1543 1.452 1.445 1.458 1.411 1.452 244,006 1.4479 1.89%
2020-11-18 0 2.120 2.120 2.180 2.100 2.160 28,000 59,600 2.1286 1.425 1.425 1.465 1.411 1.452 41,660 1.4306 -1.85%
2020-11-17 0 2.160 2.100 2.160 2.100 2.160 46,000 97,940 2.1291 1.452 1.411 1.452 1.411 1.452 68,441 1.4310 1.89%
2020-11-16 0 2.120 2.080 2.120 2.050 2.120 26,000 54,020 2.0777 1.425 1.398 1.425 1.378 1.425 38,684 1.3964 0.47%
2020-11-13 0 2.110 2.100 2.160 2.100 2.160 284,000 597,140 2.1026 1.418 1.411 1.452 1.411 1.452 422,547 1.4132 -2.31%
2020-11-12 0 2.160 2.120 2.160 2.100 2.160 54,000 116,120 2.1504 1.452 1.425 1.452 1.411 1.452 80,343 1.4453 0.93%
2020-11-11 0 2.140 2.100 2.150 2.140 2.140 150,000 321,000 2.1400 1.438 1.411 1.445 1.438 1.438 223,176 1.4383 0.00%
2020-11-10 0 2.140 2.080 2.140 2.100 2.150 76,000 161,420 2.1239 1.438 1.398 1.438 1.411 1.445 113,076 1.4275 2.39%
2020-11-09 0 2.090 2.060 2.100 2.040 2.090 146,000 302,240 2.0701 1.405 1.385 1.411 1.371 1.405 217,225 1.3914 0.97%
2020-11-06 0 2.070 2.070 2.080 2.050 2.080 104,000 214,860 2.0660 1.391 1.391 1.398 1.378 1.398 154,736 1.3886 1.47%
2020-11-05 0 2.040 2.040 2.050 2.040 2.090 254,000 519,680 2.0460 1.371 1.371 1.378 1.371 1.405 377,912 1.3751 0.00%
2020-11-04 0 2.040 1.990 2.040 1.970 2.040 62,000 122,780 1.9803 1.371 1.338 1.371 1.324 1.371 92,246 1.3310 0.99%
2020-11-03 0 2.020 2.000 2.020 1.970 2.020 108,000 216,780 2.0072 1.358 1.344 1.358 1.324 1.358 160,687 1.3491 1.00%
2020-11-02 0 2.000 1.980 2.010 2.020 2.040 20,000 40,620 2.0310 1.344 1.331 1.351 1.358 1.371 29,757 1.3651 -0.50%
2020-10-30 0 2.010 1.990 2.010 1.980 2.050 238,000 477,900 2.0080 1.351 1.338 1.351 1.331 1.378 354,106 1.3496 -2.43%
2020-10-29 0 2.060 2.050 2.060 2.020 2.080 274,000 559,560 2.0422 1.385 1.378 1.385 1.358 1.398 407,669 1.3726 -2.37%
2020-10-28 0 2.110 2.100 2.110 2.010 2.140 556,000 1,142,200 2.0543 1.418 1.411 1.418 1.351 1.438 827,240 1.3807 5.50%
2020-10-27 0 2.000 1.980 2.000 1.940 2.040 802,000 1,585,240 1.9766 1.344 1.331 1.344 1.304 1.371 1,193,249 1.3285 8.11%
2020-10-23 0 1.850 1.850 1.880 1.850 1.850 6,000 11,100 1.8500 1.243 1.243 1.264 1.243 1.243 8,927 1.2434 0.00%
2020-10-22 0 1.850 1.840 1.870 - - 0 0 - 1.243 1.237 1.257 - - 0 - 0.00%
2020-10-21 0 1.850 1.850 1.880 1.850 1.900 100,000 185,160 1.8516 1.243 1.243 1.264 1.243 1.277 148,784 1.2445 0.00%
2020-10-20 0 1.850 1.850 1.880 1.850 1.850 146,000 270,100 1.8500 1.243 1.243 1.264 1.243 1.243 217,225 1.2434 0.00%
2020-10-19 0 1.850 1.850 1.890 1.850 1.910 58,000 109,440 1.8869 1.243 1.243 1.270 1.243 1.284 86,295 1.2682 -1.07%
2020-10-16 0 1.870 1.870 1.900 - - 0 0 - 1.257 1.257 1.277 - - 0 - 1.08%
2020-10-15 0 1.850 1.850 1.890 1.850 1.850 60,000 111,000 1.8500 1.243 1.243 1.270 1.243 1.243 89,271 1.2434 -2.63%
2020-10-14 0 1.900 1.880 1.900 1.880 1.900 164,000 309,280 1.8859 1.277 1.264 1.277 1.264 1.277 244,006 1.2675 1.06%
2020-10-12 0 1.880 1.850 1.880 1.820 1.880 408,000 744,820 1.8255 1.264 1.243 1.264 1.223 1.264 607,040 1.2270 3.30%
2020-10-09 0 1.820 1.820 1.830 1.810 1.830 456,000 832,920 1.8266 1.223 1.223 1.230 1.217 1.230 678,456 1.2277 -0.55%
2020-10-08 0 1.830 1.800 1.830 1.790 1.830 272,000 491,400 1.8066 1.230 1.210 1.230 1.203 1.230 404,693 1.2143 2.23%
2020-10-07 0 1.790 1.780 1.840 1.740 1.790 24,000 42,260 1.7608 1.203 1.196 1.237 1.169 1.203 35,708 1.1835 2.29%
2020-10-06 0 1.750 1.740 1.790 1.740 1.750 140,000 244,500 1.7464 1.176 1.169 1.203 1.169 1.176 208,298 1.1738 1.16%
2020-10-05 0 1.730 1.720 1.750 1.720 1.730 174,000 300,920 1.7294 1.163 1.156 1.176 1.156 1.163 258,885 1.1624 0.00%
2020-09-30 0 1.730 1.710 1.770 - - 0 0 - 1.163 1.149 1.190 - - 0 - 0.00%
2020-09-29 0 1.730 1.720 1.760 1.730 1.730 20,000 34,600 1.7300 1.163 1.156 1.183 1.163 1.163 29,757 1.1628 0.58%
2020-09-28 0 1.720 1.710 1.740 - - 0 0 - 1.156 1.149 1.169 - - 0 - 0.00%
2020-09-25 0 1.720 1.720 1.740 1.720 1.730 244,000 421,780 1.7286 1.156 1.156 1.169 1.156 1.163 363,033 1.1618 -1.15%
2020-09-24 0 1.740 1.730 1.770 1.730 1.750 68,000 118,200 1.7382 1.169 1.163 1.190 1.163 1.176 101,173 1.1683 -2.79%
2020-09-23 0 1.790 1.790 1.800 1.700 1.820 492,000 876,660 1.7818 1.203 1.203 1.210 1.143 1.223 732,018 1.1976 5.29%
2020-09-22 0 1.700 1.690 1.710 1.700 1.720 114,000 195,080 1.7112 1.143 1.136 1.149 1.143 1.156 169,614 1.1501 -0.58%
2020-09-21 0 1.710 1.690 1.720 1.710 1.710 84,000 143,640 1.7100 1.149 1.136 1.156 1.149 1.149 124,979 1.1493 0.00%
2020-09-18 0 1.710 1.700 1.730 1.710 1.710 2,000 3,420 1.7100 1.149 1.143 1.163 1.149 1.149 2,976 1.1493 -0.58%
2020-09-17 0 1.720 1.700 1.730 1.720 1.720 32,000 55,040 1.7200 1.156 1.143 1.163 1.156 1.156 47,611 1.1560 0.58%
2020-09-16 0 1.710 1.670 1.730 1.700 1.710 50,000 85,300 1.7060 1.149 1.122 1.163 1.143 1.149 74,392 1.1466 -1.16%
2020-09-15 0 1.730 1.710 1.740 1.710 1.740 48,000 82,640 1.7217 1.163 1.149 1.169 1.149 1.169 71,416 1.1572 1.76%
2020-09-14 0 1.700 1.690 1.740 1.690 1.700 8,000 13,540 1.6925 1.143 1.136 1.169 1.136 1.143 11,903 1.1376 -1.73%
2020-09-11 0 1.730 1.670 1.740 1.730 1.730 2,000 3,460 1.7300 1.163 1.122 1.169 1.163 1.163 2,976 1.1628 0.00%
2020-09-10 0 1.730 1.720 1.740 1.690 1.730 100,000 170,000 1.7000 1.163 1.156 1.169 1.136 1.163 148,784 1.1426 2.37%
2020-09-09 0 1.690 1.690 1.700 1.660 1.680 24,000 40,060 1.6692 1.136 1.136 1.143 1.116 1.129 35,708 1.1219 0.60%
2020-09-08 0 1.680 1.680 1.700 1.680 1.690 60,000 100,860 1.6810 1.129 1.129 1.143 1.129 1.136 89,271 1.1298 -1.75%
2020-09-07 0 1.710 1.710 1.720 1.710 1.710 32,000 54,720 1.7100 1.149 1.149 1.156 1.149 1.149 47,611 1.1493 -0.58%
2020-09-04 0 1.720 1.700 1.730 1.670 1.730 156,000 266,180 1.7063 1.156 1.143 1.163 1.122 1.163 232,103 1.1468 -2.27%
2020-09-03 0 1.760 1.750 1.800 1.760 1.760 16,000 28,400 1.7750 1.183 1.176 1.210 1.183 1.183 23,805 1.1930 0.00%
2020-09-02 0 1.760 1.750 1.800 1.760 1.810 70,000 125,280 1.7897 1.183 1.176 1.210 1.183 1.217 104,149 1.2029 -2.76%
2020-09-01 0 1.810 1.800 1.840 1.800 1.850 166,000 301,420 1.8158 1.217 1.210 1.237 1.210 1.243 246,982 1.2204 0.56%
2020-08-31 0 1.800 1.760 1.800 1.720 1.830 198,000 354,660 1.7912 1.210 1.183 1.210 1.156 1.230 294,593 1.2039 4.65%
2020-08-28 0 1.720 1.690 1.720 1.680 1.720 204,000 347,880 1.7053 1.156 1.136 1.156 1.129 1.156 303,520 1.1462 2.08%
2020-08-27 0 1.740 1.740 1.750 1.730 1.770 448,000 785,580 1.7535 1.133 1.133 1.139 1.126 1.152 688,310 1.1413 0.58%
2020-08-26 0 1.730 1.720 1.750 1.720 1.730 212,000 366,420 1.7284 1.126 1.119 1.139 1.119 1.126 325,718 1.1250 0.00%
2020-08-25 0 1.730 1.720 1.750 1.720 1.730 548,000 947,080 1.7282 1.126 1.119 1.139 1.119 1.126 841,951 1.1249 0.58%
2020-08-24 0 1.720 1.720 1.730 1.710 1.730 242,000 415,480 1.7169 1.119 1.119 1.126 1.113 1.126 371,810 1.1175 0.00%
2020-08-21 0 1.720 1.700 1.730 1.700 1.750 54,000 92,860 1.7196 1.119 1.106 1.126 1.106 1.139 82,966 1.1193 1.18%
2020-08-20 0 1.700 1.700 1.720 1.700 1.700 60,000 102,000 1.7000 1.106 1.106 1.119 1.106 1.106 92,184 1.1065 -1.16%
2020-08-19 0 1.720 1.700 1.730 - - 0 0 - 1.119 1.106 1.126 - - 0 - 0.00%
2020-08-18 0 1.720 1.700 1.730 1.700 1.730 60,000 102,140 1.7023 1.119 1.106 1.126 1.106 1.126 92,184 1.1080 1.18%
2020-08-17 0 1.700 1.700 1.710 1.700 1.750 224,000 381,200 1.7018 1.106 1.106 1.113 1.106 1.139 344,155 1.1076 0.59%
2020-08-14 0 1.690 1.690 1.750 1.690 1.720 230,000 389,260 1.6924 1.100 1.100 1.139 1.100 1.119 353,374 1.1016 -0.59%
2020-08-13 0 1.700 1.700 1.720 1.700 1.700 4,000 6,800 1.7000 1.106 1.106 1.119 1.106 1.106 6,146 1.1065 0.00%
2020-08-12 0 1.700 1.680 1.720 1.660 1.700 56,000 93,480 1.6693 1.106 1.093 1.119 1.080 1.106 86,039 1.0865 0.00%
2020-08-11 0 1.700 1.670 1.700 1.680 1.700 186,000 313,380 1.6848 1.106 1.087 1.106 1.093 1.106 285,772 1.0966 0.59%
2020-08-10 0 1.690 1.690 1.750 1.680 1.740 84,000 143,680 1.7105 1.100 1.100 1.139 1.093 1.133 129,058 1.1133 -3.43%
2020-08-07 0 1.750 1.720 1.770 1.700 1.750 64,000 110,580 1.7278 1.139 1.119 1.152 1.106 1.139 98,330 1.1246 1.74%
2020-08-06 0 1.720 1.720 1.750 1.720 1.750 34,000 59,120 1.7388 1.119 1.119 1.139 1.119 1.139 52,238 1.1317 -1.15%
2020-08-05 0 1.740 1.700 1.740 1.690 1.740 82,000 139,480 1.7010 1.133 1.106 1.133 1.100 1.133 125,985 1.1071 2.35%
2020-08-04 0 1.700 1.700 1.750 1.700 1.720 29,000 49,550 1.7086 1.106 1.106 1.139 1.106 1.119 44,556 1.1121 0.00%
2020-08-03 0 1.700 1.690 1.710 1.690 1.700 83,000 140,940 1.6981 1.106 1.100 1.113 1.100 1.106 127,522 1.1052 -1.73%
2020-07-31 0 1.730 1.700 1.730 1.670 1.740 24,000 40,780 1.6992 1.126 1.106 1.126 1.087 1.133 36,874 1.1059 2.98%
2020-07-30 0 1.680 1.680 1.700 1.680 1.700 13,400 22,670 1.6918 1.093 1.093 1.106 1.093 1.106 20,588 1.1011 0.60%
2020-07-29 0 1.670 1.670 1.730 1.670 1.700 78,000 131,340 1.6838 1.087 1.087 1.126 1.087 1.106 119,840 1.0960 -2.34%
2020-07-28 0 1.710 1.700 1.750 1.700 1.710 38,000 64,880 1.7074 1.113 1.106 1.139 1.106 1.113 58,383 1.1113 -0.58%
2020-07-27 0 1.720 1.710 1.720 1.720 1.720 24,000 41,280 1.7200 1.119 1.113 1.119 1.119 1.119 36,874 1.1195 -1.15%
2020-07-24 0 1.740 1.720 1.740 1.740 1.770 138,000 242,880 1.7600 1.133 1.119 1.133 1.133 1.152 212,024 1.1455 -1.14%
2020-07-23 0 1.760 1.760 1.780 1.760 1.770 36,000 63,380 1.7606 1.146 1.146 1.159 1.146 1.152 55,311 1.1459 0.00%
2020-07-22 0 1.760 1.760 1.800 1.730 1.760 116,000 201,460 1.7367 1.146 1.146 1.172 1.126 1.146 178,223 1.1304 0.00%
2020-07-21 0 1.760 1.740 1.760 1.760 1.760 4,000 7,040 1.7600 1.146 1.133 1.146 1.146 1.146 6,146 1.1455 0.00%
2020-07-20 0 1.760 1.720 1.790 - - 0 0 - 1.146 1.119 1.165 - - 0 - 0.00%
2020-07-17 0 1.760 1.720 1.800 - - 0 0 - 1.146 1.119 1.172 - - 0 - 0.00%
2020-07-16 0 1.760 1.720 1.770 1.720 1.780 198,000 345,000 1.7424 1.146 1.119 1.152 1.119 1.159 304,209 1.1341 1.15%
2020-07-15 0 1.740 1.740 1.790 1.720 1.770 30,000 52,620 1.7540 1.133 1.133 1.165 1.119 1.152 46,092 1.1416 -2.79%
2020-07-14 0 1.790 1.770 1.790 1.790 1.790 20,000 35,800 1.7900 1.165 1.152 1.165 1.165 1.165 30,728 1.1651 -1.10%
2020-07-13 0 1.810 1.780 1.810 1.800 1.820 186,000 336,140 1.8072 1.178 1.159 1.178 1.172 1.185 285,772 1.1763 2.26%
2020-07-10 0 1.770 1.770 1.800 1.770 1.770 50,000 88,500 1.7700 1.152 1.152 1.172 1.152 1.152 76,820 1.1520 -0.56%
2020-07-09 0 1.780 1.780 1.810 1.780 1.780 12,000 21,360 1.7800 1.159 1.159 1.178 1.159 1.159 18,437 1.1585 0.00%
2020-07-08 0 1.780 1.780 1.800 1.780 1.820 56,000 99,920 1.7843 1.159 1.159 1.172 1.159 1.185 86,039 1.1613 -2.20%
2020-07-07 0 1.820 1.780 1.820 1.780 1.820 40,000 72,400 1.8100 1.185 1.159 1.185 1.159 1.185 61,456 1.1781 0.55%
2020-07-06 0 1.810 1.800 1.820 1.810 1.840 146,000 265,560 1.8189 1.178 1.172 1.185 1.178 1.198 224,315 1.1839 -0.55%
2020-07-03 0 1.820 1.760 1.820 - - 0 0 - 1.185 1.146 1.185 - - 0 - 0.00%
2020-07-02 0 1.820 1.760 1.830 1.800 1.830 42,000 76,360 1.8181 1.185 1.146 1.191 1.172 1.191 64,529 1.1833 1.11%
2020-06-30 0 1.800 1.780 1.800 1.780 1.800 28,000 50,360 1.7986 1.172 1.159 1.172 1.159 1.172 43,019 1.1706 0.56%
2020-06-29 0 1.790 1.750 1.800 1.790 1.880 158,000 288,660 1.8270 1.165 1.139 1.172 1.165 1.224 242,752 1.1891 -3.24%
2020-06-26 0 1.850 1.850 1.900 1.840 1.890 180,000 334,900 1.8606 1.204 1.204 1.237 1.198 1.230 276,553 1.2110 0.00%
2020-06-24 0 1.850 1.840 1.870 - - 0 0 - 1.204 1.198 1.217 - - 0 - 0.00%
2020-06-23 0 1.850 1.850 1.900 1.850 1.930 56,000 105,060 1.8761 1.204 1.204 1.237 1.204 1.256 86,039 1.2211 -1.60%
2020-06-22 0 1.880 1.840 1.890 1.850 1.890 90,000 167,740 1.8638 1.224 1.198 1.230 1.204 1.230 138,277 1.2131 2.17%
2020-06-19 0 1.840 1.840 1.860 1.840 1.840 20,000 36,800 1.8400 1.198 1.198 1.211 1.198 1.198 30,728 1.1976 -0.54%
2020-06-18 0 1.850 1.810 1.860 - - 0 0 - 1.204 1.178 1.211 - - 0 - 0.00%
2020-06-17 0 1.850 1.830 1.850 1.830 1.860 398,000 732,960 1.8416 1.204 1.191 1.204 1.191 1.211 611,490 1.1986 1.09%
2020-06-16 0 1.830 1.780 1.830 1.780 1.830 76,000 138,060 1.8166 1.191 1.159 1.191 1.159 1.191 116,767 1.1824 2.81%
2020-06-15 0 1.780 1.770 1.800 1.780 1.800 170,000 304,800 1.7929 1.159 1.152 1.172 1.159 1.172 261,189 1.1670 -1.11%
2020-06-12 0 1.800 1.780 1.820 1.740 1.800 88,000 157,040 1.7845 1.172 1.159 1.185 1.133 1.172 135,204 1.1615 1.12%
2020-06-11 0 1.780 1.780 1.790 1.760 1.800 68,000 120,220 1.7679 1.159 1.159 1.165 1.146 1.172 104,476 1.1507 0.56%
2020-06-10 0 1.770 1.770 1.820 1.770 1.810 204,000 364,680 1.7876 1.152 1.152 1.185 1.152 1.178 313,427 1.1635 1.14%
2020-06-09 0 1.750 1.750 1.770 1.750 1.750 256,000 448,000 1.7500 1.139 1.139 1.152 1.139 1.139 393,320 1.1390 1.16%
2020-06-08 0 1.730 1.730 1.760 1.730 1.760 240,000 420,640 1.7527 1.126 1.126 1.146 1.126 1.146 368,738 1.1408 -1.70%
2020-06-05 0 1.760 1.750 1.780 1.720 1.770 14,000 24,420 1.7443 1.146 1.139 1.159 1.119 1.152 21,510 1.1353 -2.22%
2020-06-04 0 1.800 1.700 1.800 1.750 1.850 28,000 49,420 1.7650 1.172 1.106 1.172 1.139 1.204 43,019 1.1488 5.88%
2020-06-03 0 1.700 1.660 1.780 1.660 1.770 380,000 642,320 1.6903 1.106 1.080 1.159 1.080 1.152 583,835 1.1002 0.59%
2020-06-02 0 1.690 1.680 1.710 1.680 1.700 110,000 185,760 1.6887 1.100 1.093 1.113 1.093 1.106 169,005 1.0991 0.00%
2020-06-01 0 1.690 1.680 1.700 1.670 1.690 198,000 333,260 1.6831 1.100 1.093 1.106 1.087 1.100 304,209 1.0955 -0.59%
2020-05-29 0 1.700 1.670 1.700 1.670 1.700 130,000 218,400 1.6800 1.106 1.087 1.106 1.087 1.106 199,733 1.0935 1.19%
2020-05-28 0 1.680 1.680 1.750 1.670 1.700 34,000 57,500 1.6912 1.093 1.093 1.139 1.087 1.106 52,238 1.1007 -3.45%
2020-05-27 0 1.740 1.670 1.740 1.700 1.740 114,000 194,060 1.7023 1.133 1.087 1.133 1.106 1.133 175,150 1.1080 -0.57%
2020-05-26 0 1.750 1.720 1.750 1.720 1.760 74,000 129,640 1.7519 1.139 1.119 1.139 1.119 1.146 113,694 1.1403 0.57%
2020-05-25 0 1.740 1.690 1.750 1.700 1.750 24,000 41,000 1.7083 1.133 1.100 1.139 1.106 1.139 36,874 1.1119 -1.69%
2020-05-22 0 1.770 1.720 1.770 1.790 1.800 30,000 53,900 1.7967 1.152 1.119 1.152 1.165 1.172 46,092 1.1694 -3.28%
2020-05-21 0 1.830 1.760 1.830 1.820 1.830 66,000 120,680 1.8285 1.191 1.146 1.191 1.185 1.191 101,403 1.1901 2.23%
2020-05-20 0 1.790 1.790 1.860 1.790 1.800 142,000 255,360 1.7983 1.165 1.165 1.211 1.165 1.172 218,170 1.1705 -4.79%
2020-05-19 0 1.880 1.800 1.890 1.780 1.880 250,000 447,820 1.7913 1.224 1.172 1.230 1.159 1.224 384,102 1.1659 5.03%
2020-05-18 0 1.790 1.790 1.870 1.780 1.890 218,000 389,860 1.7883 1.165 1.165 1.217 1.159 1.230 334,937 1.1640 -2.72%
2020-05-15 0 1.840 1.800 1.960 - - 0 0 - 1.198 1.172 1.276 - - 0 - 0.00%
2020-05-14 0 1.840 1.820 1.860 1.820 1.890 62,000 115,280 1.8594 1.198 1.185 1.211 1.185 1.230 95,257 1.2102 -2.65%
2020-05-13 0 1.890 1.850 1.900 1.850 1.900 68,119 126,504 1.8571 1.230 1.204 1.237 1.204 1.237 104,658 1.2087 -0.53%
2020-05-12 0 1.900 1.850 1.900 - - 0 0 - 1.237 1.204 1.237 - - 0 - -0.52%
2020-05-11 0 1.910 1.850 1.980 1.910 1.910 50,000 95,500 1.9100 1.243 1.204 1.289 1.243 1.243 76,820 1.2432 0.00%
2020-05-08 0 1.910 1.840 1.920 1.830 1.910 12,000 22,120 1.8433 1.243 1.198 1.250 1.191 1.243 18,437 1.1998 3.24%
2020-05-07 0 1.850 1.800 1.940 - - 0 0 - 1.204 1.172 1.263 - - 0 - 0.00%
2020-05-06 0 1.850 1.830 1.950 1.830 1.850 98,000 180,480 1.8416 1.204 1.191 1.269 1.191 1.204 150,568 1.1987 0.00%
2020-05-05 0 1.850 1.750 1.850 - - 0 0 - 1.204 1.139 1.204 - - 0 - 0.00%
2020-05-04 0 1.850 1.720 1.900 1.830 1.980 86,000 160,080 1.8614 1.204 1.119 1.237 1.191 1.289 132,131 1.2115 -1.07%
2020-04-29 0 1.870 1.840 1.970 - - 0 0 - 1.217 1.198 1.282 - - 0 - 0.00%
2020-04-28 0 1.870 1.850 1.960 1.860 1.870 50,000 93,200 1.8640 1.217 1.204 1.276 1.211 1.217 76,820 1.2132 -0.53%
2020-04-27 0 1.880 1.820 1.900 - - 0 0 - 1.224 1.185 1.237 - - 0 - 0.00%
2020-04-24 0 1.880 1.800 1.880 - - 0 0 - 1.224 1.172 1.224 - - 0 - 0.00%
2020-04-23 0 1.880 1.840 1.880 1.870 1.880 4,000 7,500 1.8750 1.224 1.198 1.224 1.217 1.224 6,146 1.2204 1.08%
2020-04-22 0 1.860 1.820 1.850 - - 0 0 - 1.211 1.185 1.204 - - 0 - 0.00%
2020-04-21 0 1.860 1.860 1.890 1.850 1.910 85,000 158,450 1.8641 1.211 1.211 1.230 1.204 1.243 130,595 1.2133 -2.11%
2020-04-20 0 1.900 1.880 1.900 - - 0 0 - 1.237 1.224 1.237 - - 0 - -1.04%
2020-04-17 0 1.920 1.880 1.920 1.910 1.920 106,000 202,920 1.9143 1.250 1.224 1.250 1.243 1.250 162,859 1.2460 3.78%
2020-04-16 0 1.850 1.850 1.900 1.850 1.890 22,000 40,780 1.8536 1.204 1.204 1.237 1.204 1.230 33,801 1.2065 -0.54%
2020-04-15 0 1.860 1.840 1.990 1.860 1.860 6,000 11,160 1.8600 1.211 1.198 1.295 1.211 1.211 9,218 1.2106 0.00%
2020-04-14 0 1.860 1.850 1.890 1.850 1.860 64,000 118,760 1.8556 1.211 1.204 1.230 1.204 1.211 98,330 1.2078 -1.06%
2020-04-09 0 1.880 1.830 1.980 1.830 1.880 24,000 44,900 1.8708 1.224 1.191 1.289 1.191 1.224 36,874 1.2177 1.62%
2020-04-08 0 1.850 1.790 1.850 1.790 1.870 106,000 193,040 1.8211 1.204 1.165 1.204 1.165 1.217 162,859 1.1853 2.21%
2020-04-07 0 1.810 1.810 1.840 1.800 1.800 8,000 14,560 1.8200 1.178 1.178 1.198 1.172 1.172 12,291 1.1846 -1.63%
2020-04-06 0 1.840 1.740 1.800 1.750 1.880 130,000 228,340 1.7565 1.198 1.133 1.172 1.139 1.224 199,733 1.1432 6.36%
2020-04-03 0 1.730 1.730 1.860 1.730 1.740 64,000 110,900 1.7328 1.126 1.126 1.211 1.126 1.133 98,330 1.1278 -0.57%
2020-04-02 0 1.740 1.700 1.790 - - 0 0 - 1.133 1.106 1.165 - - 0 - 0.00%
2020-04-01 0 1.740 1.740 1.770 1.740 1.750 30,000 52,240 1.7413 1.133 1.133 1.152 1.133 1.139 46,092 1.1334 -1.69%
2020-03-31 0 1.770 1.750 1.770 1.740 1.770 26,000 45,300 1.7423 1.152 1.139 1.152 1.133 1.152 39,947 1.1340 1.14%
2020-03-30 0 1.750 1.650 1.750 1.780 1.800 8,000 14,360 1.7950 1.139 1.074 1.139 1.159 1.172 12,291 1.1683 -2.78%
2020-03-27 0 1.800 1.800 1.850 1.800 1.800 2,000 3,600 1.8000 1.172 1.172 1.204 1.172 1.172 3,073 1.1716 0.00%
2020-03-26 0 1.800 1.650 1.820 1.780 1.870 80,000 144,120 1.8015 1.172 1.074 1.185 1.159 1.217 122,913 1.1725 1.69%
2020-03-25 0 1.770 1.750 1.770 1.770 1.800 64,000 113,600 1.7750 1.152 1.139 1.152 1.152 1.172 98,330 1.1553 2.91%
2020-03-24 0 1.720 1.720 1.750 1.720 1.750 24,000 41,700 1.7375 1.119 1.119 1.139 1.119 1.139 36,874 1.1309 -1.15%
2020-03-23 0 1.740 1.630 1.740 1.730 1.740 6,000 10,420 1.7367 1.133 1.061 1.133 1.126 1.133 9,218 1.1303 -1.69%
2020-03-20 0 1.770 1.670 1.780 1.670 1.770 14,000 23,740 1.6957 1.152 1.087 1.159 1.087 1.152 21,510 1.1037 4.73%
2020-03-19 0 1.690 1.640 1.700 1.620 1.690 58,000 95,160 1.6407 1.100 1.067 1.106 1.054 1.100 89,112 1.0679 -3.98%
2020-03-18 0 1.760 1.660 1.760 1.680 1.870 12,000 21,400 1.7833 1.146 1.080 1.146 1.093 1.217 18,437 1.1607 6.02%
2020-03-17 0 1.660 1.650 1.700 1.610 1.680 102,000 167,220 1.6394 1.080 1.074 1.106 1.048 1.093 156,713 1.0670 -4.60%
2020-03-16 0 1.740 1.680 1.750 1.700 1.750 98,000 168,600 1.7204 1.133 1.093 1.139 1.106 1.139 150,568 1.1198 -5.43%
2020-03-13 0 1.840 1.810 1.850 1.690 1.850 170,000 302,880 1.7816 1.198 1.178 1.204 1.100 1.204 261,189 1.1596 -4.66%
2020-03-12 0 1.930 1.920 1.940 1.930 2.020 420,000 814,920 1.9403 1.256 1.250 1.263 1.256 1.315 645,291 1.2629 -5.39%
2020-03-11 0 2.040 2.000 2.040 2.000 2.040 520,000 1,044,320 2.0083 1.328 1.302 1.328 1.302 1.328 798,931 1.3071 -0.49%
2020-03-10 0 2.050 1.990 2.060 1.970 2.060 158,000 317,500 2.0095 1.334 1.295 1.341 1.282 1.341 242,752 1.3079 0.00%
2020-03-09 0 2.050 2.010 2.050 2.050 2.080 162,000 334,480 2.0647 1.334 1.308 1.334 1.334 1.354 248,898 1.3438 -4.21%
2020-03-06 0 2.140 2.120 2.140 2.090 2.150 64,000 135,900 2.1234 1.393 1.380 1.393 1.360 1.399 98,330 1.3821 1.42%
2020-03-05 0 2.110 2.110 2.150 2.110 2.140 74,400 157,408 2.1157 1.373 1.373 1.399 1.373 1.393 114,309 1.3770 -0.47%
2020-03-04 0 2.120 2.100 2.120 2.120 2.160 24,000 51,120 2.1300 1.380 1.367 1.380 1.380 1.406 36,874 1.3864 0.47%
2020-03-03 0 2.110 2.100 2.160 - - 0 0 - 1.373 1.367 1.406 - - 0 - 0.00%
2020-03-02 0 2.110 2.110 2.120 2.090 2.120 1,027,000 2,176,060 2.1189 1.373 1.373 1.380 1.360 1.380 1,577,890 1.3791 -0.47%
2020-02-28 0 2.120 2.100 2.120 2.090 2.160 168,000 357,640 2.1288 1.380 1.367 1.380 1.360 1.406 258,116 1.3856 -2.75%
2020-02-27 0 2.180 2.160 2.200 2.160 2.200 20,000 43,500 2.1750 1.419 1.406 1.432 1.406 1.432 30,728 1.4156 -0.91%
2020-02-26 0 2.200 2.180 2.200 2.160 2.200 34,000 74,280 2.1847 1.432 1.419 1.432 1.406 1.432 52,238 1.4220 -0.45%
2020-02-25 0 2.210 2.170 2.210 2.130 2.230 414,000 905,840 2.1880 1.438 1.412 1.438 1.386 1.451 636,072 1.4241 2.79%
2020-02-24 0 2.150 2.140 2.160 2.140 2.150 74,000 158,980 2.1484 1.399 1.393 1.406 1.393 1.399 113,694 1.3983 -1.38%
2020-02-21 0 2.180 2.180 2.210 2.160 2.220 18,000 39,480 2.1933 1.419 1.419 1.438 1.406 1.445 27,655 1.4276 -0.91%
2020-02-20 0 2.200 2.180 2.220 2.180 2.230 44,000 96,020 2.1823 1.432 1.419 1.445 1.419 1.451 67,602 1.4204 0.00%
2020-02-19 0 2.200 2.180 2.230 - - 0 0 - 1.432 1.419 1.451 - - 0 - 0.00%
2020-02-18 0 2.200 2.160 2.200 2.160 2.200 14,000 30,400 2.1714 1.432 1.406 1.432 1.406 1.432 21,510 1.4133 -1.35%
2020-02-17 0 2.230 2.150 2.230 2.190 2.230 60,000 131,540 2.1923 1.451 1.399 1.451 1.425 1.451 92,184 1.4269 0.45%
2020-02-14 0 2.220 2.180 2.220 2.180 2.250 124,000 271,780 2.1918 1.445 1.419 1.445 1.419 1.464 190,514 1.4266 2.30%
2020-02-13 0 2.170 2.130 2.170 2.170 2.170 22,000 47,740 2.1700 1.412 1.386 1.412 1.412 1.412 33,801 1.4124 1.40%
2020-02-12 0 2.140 2.130 2.160 - - 32,000 69,440 2.1700 1.393 1.386 1.406 - - 49,165 1.4124 0.47%
2020-02-11 0 2.130 2.130 2.170 2.120 2.180 20,000 42,900 2.1450 1.386 1.386 1.412 1.380 1.419 30,728 1.3961 0.00%
2020-02-10 0 2.130 2.130 2.180 2.120 2.170 38,000 81,200 2.1368 1.386 1.386 1.419 1.380 1.412 58,383 1.3908 -3.18%
2020-02-07 0 2.200 2.160 2.200 2.200 2.200 30,000 65,000 2.1667 1.432 1.406 1.432 1.432 1.432 46,092 1.4102 2.80%
2020-02-06 0 2.140 2.130 2.160 2.120 2.160 156,000 334,240 2.1426 1.393 1.386 1.406 1.380 1.406 239,679 1.3945 1.42%
2020-02-05 0 2.110 2.110 2.170 2.110 2.150 76,000 161,300 2.1224 1.373 1.373 1.412 1.373 1.399 116,767 1.3814 0.00%
2020-02-04 0 2.110 2.110 2.130 2.110 2.120 18,000 38,040 2.1133 1.373 1.373 1.386 1.373 1.380 27,655 1.3755 -0.94%
2020-02-03 0 2.130 2.120 2.260 2.080 2.130 150,000 316,080 2.1072 1.386 1.380 1.471 1.354 1.386 230,461 1.3715 0.00%
2020-01-31 0 2.130 2.130 2.170 2.130 2.180 26,000 56,140 2.1592 1.386 1.386 1.412 1.386 1.419 39,947 1.4054 0.95%
2020-01-30 0 2.110 2.060 2.190 2.100 2.210 140,000 301,160 2.1511 1.373 1.341 1.425 1.367 1.438 215,097 1.4001 -2.31%
2020-01-29 0 2.160 2.160 2.200 2.160 2.260 138,000 305,140 2.2112 1.406 1.406 1.432 1.406 1.471 212,024 1.4392 -3.14%
2020-01-24 0 2.230 2.210 2.250 2.230 2.230 16,000 35,680 2.2300 1.451 1.438 1.464 1.451 1.451 24,583 1.4514 0.00%
2020-01-23 0 2.230 2.200 2.230 2.210 2.240 106,000 234,360 2.2109 1.451 1.432 1.451 1.438 1.458 162,859 1.4390 0.00%
2020-01-22 0 2.230 2.220 2.260 2.220 2.250 22,000 49,160 2.2345 1.451 1.445 1.471 1.445 1.464 33,801 1.4544 0.00%
2020-01-21 0 2.230 2.220 2.260 2.220 2.260 144,000 321,040 2.2294 1.451 1.445 1.471 1.445 1.471 221,243 1.4511 -0.45%
2020-01-20 0 2.240 2.220 2.250 2.220 2.250 90,000 200,440 2.2271 1.458 1.445 1.464 1.445 1.464 138,277 1.4496 0.00%
2020-01-17 0 2.240 2.240 2.250 2.230 2.250 138,000 309,300 2.2413 1.458 1.458 1.464 1.451 1.464 212,024 1.4588 -0.44%
2020-01-16 0 2.250 2.220 2.270 2.240 2.280 34,000 76,260 2.2429 1.464 1.445 1.477 1.458 1.484 52,238 1.4599 -0.44%
2020-01-15 0 2.260 2.240 2.260 2.240 2.260 18,105 40,752 2.2509 1.471 1.458 1.471 1.458 1.471 27,817 1.4650 0.00%
2020-01-14 0 2.260 2.220 2.270 2.260 2.270 136,000 306,800 2.2559 1.471 1.445 1.477 1.471 1.477 208,951 1.4683 0.89%
2020-01-13 0 2.240 2.240 2.250 2.220 2.260 62,000 139,220 2.2455 1.458 1.458 1.464 1.445 1.471 95,257 1.4615 1.36%
2020-01-10 0 2.210 2.200 2.230 2.210 2.250 384,000 855,560 2.2280 1.438 1.432 1.451 1.438 1.464 589,980 1.4502 -0.90%
2020-01-09 0 2.230 2.220 2.240 2.230 2.250 98,000 218,700 2.2316 1.451 1.445 1.458 1.451 1.464 150,568 1.4525 -0.89%
2020-01-08 0 2.250 2.240 2.250 2.240 2.270 196,000 439,820 2.2440 1.464 1.458 1.464 1.458 1.477 301,136 1.4605 0.00%
2020-01-07 0 2.250 2.250 2.270 2.240 2.310 146,000 331,400 2.2699 1.464 1.464 1.477 1.458 1.504 224,315 1.4774 -0.88%
2020-01-06 0 2.270 2.250 2.270 2.260 2.280 40,000 90,460 2.2615 1.477 1.464 1.477 1.471 1.484 61,456 1.4719 1.79%
2020-01-03 0 2.230 2.230 2.260 2.220 2.270 184,000 410,540 2.2312 1.451 1.451 1.471 1.445 1.477 282,699 1.4522 -0.89%
2020-01-02 0 2.250 2.250 2.280 2.250 2.290 54,000 122,600 2.2704 1.464 1.464 1.484 1.464 1.490 82,966 1.4777 0.00%
2019-12-31 0 2.250 2.250 2.270 2.220 2.250 86,000 191,280 2.2242 1.464 1.464 1.477 1.445 1.464 132,131 1.4477 0.45%
2019-12-30 0 2.240 2.220 2.240 2.220 2.240 86,000 192,220 2.2351 1.458 1.445 1.458 1.445 1.458 132,131 1.4548 0.00%
2019-12-27 0 2.240 2.220 2.250 2.230 2.330 115,000 260,790 2.2677 1.458 1.445 1.464 1.451 1.517 176,687 1.4760 -0.88%
2019-12-24 0 2.260 2.240 2.260 2.240 2.260 42,000 94,360 2.2467 1.471 1.458 1.471 1.458 1.471 64,529 1.4623 2.73%
2019-12-23 0 2.200 2.200 2.220 2.170 2.230 144,000 316,280 2.1964 1.432 1.432 1.445 1.412 1.451 221,243 1.4296 -1.35%
2019-12-20 0 2.230 2.220 2.230 2.220 2.310 160,000 358,540 2.2409 1.451 1.445 1.451 1.445 1.504 245,825 1.4585 -2.19%
2019-12-19 0 2.280 2.250 2.280 2.150 2.280 1,036,000 2,278,740 2.1996 1.484 1.464 1.484 1.399 1.484 1,591,717 1.4316 7.55%
2019-12-18 0 2.120 2.110 2.140 2.110 2.240 488,000 1,037,800 2.1266 1.380 1.373 1.393 1.373 1.458 749,766 1.3842 -0.47%
2019-12-17 0 2.130 2.130 2.140 2.130 2.170 261,000 558,210 2.1387 1.386 1.386 1.393 1.386 1.412 401,002 1.3920 -1.84%
2019-12-16 0 2.170 2.160 2.170 2.130 2.170 428,000 920,080 2.1497 1.412 1.406 1.412 1.386 1.412 657,582 1.3992 0.46%
2019-12-13 0 2.160 2.140 2.160 2.130 2.170 416,000 898,120 2.1589 1.406 1.393 1.406 1.386 1.412 639,145 1.4052 0.00%
2019-12-12 0 2.160 2.140 2.160 2.140 2.200 426,000 917,220 2.1531 1.406 1.393 1.406 1.393 1.432 654,509 1.4014 -0.23%
2019-12-11 0 2.200 2.200 2.210 2.200 2.220 388,000 856,420 2.2073 1.409 1.409 1.416 1.409 1.422 605,763 1.4138 -1.35%
2019-12-10 0 2.230 2.220 2.240 2.220 2.240 152,000 339,360 2.2326 1.428 1.422 1.435 1.422 1.435 237,309 1.4300 -0.45%
2019-12-09 0 2.240 2.230 2.240 2.240 2.240 46,000 103,040 2.2400 1.435 1.428 1.435 1.435 1.435 71,817 1.4348 0.00%
2019-12-06 0 2.240 2.240 2.250 2.240 2.270 400,000 900,860 2.2522 1.435 1.435 1.441 1.435 1.454 624,498 1.4425 -1.32%
2019-12-05 0 2.270 2.270 2.280 2.270 2.370 180,000 411,500 2.2861 1.454 1.454 1.460 1.454 1.518 281,024 1.4643 0.00%
2019-12-04 0 2.270 2.260 2.270 2.270 2.330 202,000 464,700 2.3005 1.454 1.448 1.454 1.454 1.492 315,371 1.4735 -2.16%
2019-12-03 0 2.320 2.320 2.330 2.320 2.330 70,000 162,600 2.3229 1.486 1.486 1.492 1.486 1.492 109,287 1.4878 -1.69%
2019-12-02 0 2.360 2.350 2.360 2.360 2.420 196,000 465,980 2.3774 1.512 1.505 1.512 1.512 1.550 306,004 1.5228 0.00%
2019-11-29 0 2.360 2.360 2.370 2.360 2.390 360,000 855,520 2.3764 1.512 1.512 1.518 1.512 1.531 562,048 1.5221 -0.42%
2019-11-28 0 2.370 2.350 2.370 2.350 2.400 202,000 479,340 2.3730 1.518 1.505 1.518 1.505 1.537 315,371 1.5199 0.00%
2019-11-27 0 2.370 2.350 2.380 2.350 2.390 148,733 352,451 2.3697 1.518 1.505 1.524 1.505 1.531 232,209 1.5178 -0.84%
2019-11-26 0 2.390 2.380 2.400 2.390 2.430 178,000 428,920 2.4097 1.531 1.524 1.537 1.531 1.556 277,902 1.5434 -2.05%
2019-11-25 0 2.440 2.440 2.450 2.430 2.450 40,000 97,640 2.4410 1.563 1.563 1.569 1.556 1.569 62,450 1.5635 -0.41%
2019-11-22 0 2.450 2.440 2.450 2.440 2.500 108,000 264,880 2.4526 1.569 1.563 1.569 1.563 1.601 168,614 1.5709 -2.00%
2019-11-21 0 2.500 2.480 2.530 2.500 2.540 150,000 378,460 2.5231 1.601 1.588 1.621 1.601 1.627 234,187 1.6161 -0.79%
2019-11-20 0 2.520 2.500 2.520 2.520 2.610 436,000 1,110,060 2.5460 1.614 1.601 1.614 1.614 1.672 680,703 1.6308 -3.82%
2019-11-19 0 2.620 2.600 2.640 2.610 2.690 396,000 1,046,740 2.6433 1.678 1.665 1.691 1.672 1.723 618,253 1.6931 -1.50%
2019-11-18 0 2.660 2.650 2.660 2.660 2.670 190,000 506,060 2.6635 1.704 1.697 1.704 1.704 1.710 296,636 1.7060 -2.21%
2019-11-15 0 2.720 2.680 2.720 2.720 2.740 22,000 60,100 2.7318 1.742 1.717 1.742 1.742 1.755 34,347 1.7498 1.49%
2019-11-14 0 2.680 2.670 2.750 - - 0 0 - 1.717 1.710 1.761 - - 0 - 0.00%
2019-11-13 0 2.680 2.660 2.720 2.700 2.700 14,000 37,800 2.7000 1.717 1.704 1.742 1.729 1.729 21,857 1.7294 -2.55%
2019-11-12 0 2.750 2.700 2.760 2.750 2.750 2,000 5,500 2.7500 1.761 1.729 1.768 1.761 1.761 3,122 1.7614 1.85%
2019-11-11 0 2.700 2.700 2.750 2.700 2.790 32,000 87,440 2.7325 1.729 1.729 1.761 1.729 1.787 49,960 1.7502 -0.37%
2019-11-08 0 2.710 2.710 2.770 2.710 2.710 32,000 88,400 2.7625 1.736 1.736 1.774 1.736 1.736 49,960 1.7694 0.00%
2019-11-07 0 2.710 2.710 2.750 2.710 2.770 60,000 164,200 2.7367 1.736 1.736 1.761 1.736 1.774 93,675 1.7529 0.74%
2019-11-06 0 2.690 2.670 2.700 2.690 2.700 14,000 37,820 2.7014 1.723 1.710 1.729 1.723 1.729 21,857 1.7303 -0.37%
2019-11-05 0 2.700 2.660 2.720 2.700 2.710 68,000 183,940 2.7050 1.729 1.704 1.742 1.729 1.736 106,165 1.7326 -1.10%
2019-11-04 0 2.730 2.710 2.730 2.710 2.760 218,000 592,640 2.7185 1.749 1.736 1.749 1.736 1.768 340,351 1.7413 3.02%
2019-11-01 0 2.650 2.650 2.720 - - 0 0 - 1.697 1.697 1.742 - - 0 - 0.00%
2019-10-31 0 2.650 2.640 2.720 - - 0 0 - 1.697 1.691 1.742 - - 0 - 0.00%
2019-10-30 0 2.650 2.640 2.720 2.650 2.660 20,000 53,100 2.6550 1.697 1.691 1.742 1.697 1.704 31,225 1.7006 0.38%
2019-10-29 0 2.640 2.640 2.700 2.640 2.640 42,000 110,880 2.6400 1.691 1.691 1.729 1.691 1.691 65,572 1.6910 -0.75%
2019-10-28 0 2.660 2.650 2.670 2.660 2.700 22,000 58,860 2.6755 1.704 1.697 1.710 1.704 1.729 34,347 1.7137 -0.37%
2019-10-25 0 2.670 2.640 2.660 - - 14,000 37,380 2.6700 1.710 1.691 1.704 - - 21,857 1.7102 0.00%
2019-10-24 0 2.670 2.630 2.720 2.630 2.670 26,000 69,060 2.6562 1.710 1.685 1.742 1.685 1.710 40,592 1.7013 1.14%
2019-10-23 0 2.640 2.640 2.710 2.620 2.620 10,000 26,200 2.6200 1.691 1.691 1.736 1.678 1.678 15,612 1.6781 -2.94%
2019-10-22 0 2.720 2.670 2.760 2.700 2.730 14,000 37,900 2.7071 1.742 1.710 1.768 1.729 1.749 21,857 1.7340 -1.81%
2019-10-21 0 2.770 2.680 2.800 2.670 2.770 200,000 535,360 2.6768 1.774 1.717 1.793 1.710 1.774 312,249 1.7145 3.75%
2019-10-18 0 2.670 2.620 2.670 2.630 2.670 46,000 121,060 2.6317 1.710 1.678 1.710 1.685 1.710 71,817 1.6857 0.75%
2019-10-17 0 2.650 2.630 2.670 2.650 2.710 72,000 191,100 2.6542 1.697 1.685 1.710 1.697 1.736 112,410 1.7000 -1.49%
2019-10-16 0 2.690 2.670 2.690 2.710 2.710 2,000 5,420 2.7100 1.723 1.710 1.723 1.736 1.736 3,122 1.7358 -0.37%
2019-10-15 0 2.700 2.660 2.700 2.670 2.720 30,000 80,960 2.6987 1.729 1.704 1.729 1.710 1.742 46,837 1.7285 -0.37%
2019-10-14 0 2.710 2.670 2.710 2.710 2.720 24,000 65,100 2.7125 1.736 1.710 1.736 1.736 1.742 37,470 1.7374 0.37%
2019-10-11 0 2.700 2.660 2.710 2.660 2.710 50,000 133,820 2.6764 1.729 1.704 1.736 1.704 1.736 78,062 1.7143 0.00%
2019-10-10 0 2.700 2.680 2.700 2.710 2.710 14,000 37,940 2.7100 1.729 1.717 1.729 1.736 1.736 21,857 1.7358 0.00%
2019-10-09 0 2.700 2.680 2.700 2.710 2.710 16,000 43,360 2.7100 1.729 1.717 1.729 1.736 1.736 24,980 1.7358 -0.37%
2019-10-08 0 2.710 2.700 2.730 2.710 2.710 118,000 319,780 2.7100 1.736 1.729 1.749 1.736 1.736 184,227 1.7358 0.00%
2019-10-04 0 2.710 2.710 2.730 2.710 2.750 70,000 190,300 2.7186 1.736 1.736 1.749 1.736 1.761 109,287 1.7413 -1.45%
2019-10-03 0 2.750 2.740 2.800 2.750 2.770 64,000 176,400 2.7563 1.761 1.755 1.793 1.761 1.774 99,920 1.7654 -0.36%
2019-10-02 0 2.760 2.760 2.800 - - 0 0 - 1.768 1.768 1.793 - - 0 - 0.36%
2019-09-30 0 2.750 2.750 2.770 2.750 2.750 54,000 148,500 2.7500 1.761 1.761 1.774 1.761 1.761 84,307 1.7614 -1.43%
2019-09-27 0 2.790 2.760 2.800 2.790 2.790 26,000 72,540 2.7900 1.787 1.768 1.793 1.787 1.787 40,592 1.7870 -0.71%
2019-09-26 0 2.810 2.800 2.810 2.810 2.810 10,000 28,100 2.8100 1.800 1.793 1.800 1.800 1.800 15,612 1.7998 0.00%
2019-09-25 0 2.810 2.800 2.830 2.800 2.810 16,000 44,860 2.8038 1.800 1.793 1.813 1.793 1.800 24,980 1.7958 -0.35%
2019-09-24 0 2.820 2.800 2.830 2.820 2.820 28,000 78,800 2.8143 1.806 1.793 1.813 1.806 1.806 43,715 1.8026 -0.35%
2019-09-23 0 2.830 2.810 2.830 - - 0 0 - 1.813 1.800 1.813 - - 0 - -0.35%
2019-09-20 0 2.840 2.810 2.850 2.840 2.850 4,000 11,380 2.8450 1.819 1.800 1.825 1.819 1.825 6,245 1.8223 -0.70%
2019-09-19 0 2.860 2.820 2.860 2.860 2.870 14,000 40,140 2.8671 1.832 1.806 1.832 1.832 1.838 21,857 1.8364 0.35%
2019-09-18 0 2.850 2.820 2.850 2.850 2.850 10,000 28,500 2.8500 1.825 1.806 1.825 1.825 1.825 15,612 1.8255 0.00%
2019-09-17 0 2.850 2.810 2.850 2.820 2.870 14,000 39,660 2.8329 1.825 1.800 1.825 1.806 1.838 21,857 1.8145 0.00%
2019-09-16 0 2.850 2.820 2.860 - - 0 0 - 1.825 1.806 1.832 - - 0 - 0.00%
2019-09-13 0 2.850 2.830 2.880 2.850 2.860 90,000 256,700 2.8522 1.825 1.813 1.845 1.825 1.832 140,512 1.8269 -0.70%
2019-09-12 0 2.870 2.820 2.870 2.820 2.870 68,060 193,225 2.8390 1.838 1.806 1.838 1.806 1.838 106,258 1.8184 0.70%
2019-09-11 0 2.850 2.850 2.880 2.850 2.890 84,000 239,960 2.8567 1.825 1.825 1.845 1.825 1.851 131,145 1.8297 -2.40%
2019-09-10 0 2.920 2.870 2.920 2.920 2.920 50,000 145,580 2.9116 1.870 1.838 1.870 1.870 1.870 78,062 1.8649 0.00%
2019-09-09 0 2.920 2.880 2.920 2.900 2.990 32,000 94,040 2.9388 1.870 1.845 1.870 1.857 1.915 49,960 1.8823 2.46%
2019-09-06 0 2.850 2.850 2.910 2.850 2.970 14,000 40,940 2.9243 1.825 1.825 1.864 1.825 1.902 21,857 1.8730 -1.38%
2019-09-05 0 2.890 2.890 2.940 2.890 2.970 162,000 471,840 2.9126 1.851 1.851 1.883 1.851 1.902 252,922 1.8656 -1.03%
2019-09-04 0 2.920 2.920 2.930 2.870 2.930 128,000 373,660 2.9192 1.870 1.870 1.877 1.838 1.877 199,839 1.8698 0.00%
2019-09-03 0 2.920 2.810 2.920 2.780 2.930 118,000 339,460 2.8768 1.870 1.800 1.870 1.781 1.877 184,227 1.8426 2.82%
2019-09-02 0 2.840 2.840 2.870 2.840 2.950 74,000 212,740 2.8749 1.819 1.819 1.838 1.819 1.890 115,532 1.8414 -1.39%
2019-08-30 0 2.880 2.820 2.880 2.880 2.910 46,000 133,140 2.8943 1.845 1.806 1.845 1.845 1.864 71,817 1.8539 -1.03%
2019-08-29 0 2.910 2.870 2.920 2.720 2.940 370,000 1,027,400 2.7768 1.864 1.838 1.870 1.742 1.883 577,661 1.7786 7.38%
2019-08-28 0 2.710 2.700 2.730 2.710 2.720 50,000 135,520 2.7104 1.736 1.729 1.749 1.736 1.742 78,062 1.7361 0.00%
2019-08-27 0 2.710 2.710 2.720 2.710 2.750 164,000 444,720 2.7117 1.736 1.736 1.742 1.736 1.761 256,044 1.7369 -1.45%
2019-08-26 0 2.750 2.720 2.750 2.720 2.860 156,000 427,260 2.7388 1.761 1.742 1.761 1.742 1.832 243,554 1.7543 -2.83%
2019-08-23 0 2.870 2.870 2.890 2.750 2.940 638,000 1,816,920 2.8478 1.813 1.813 1.825 1.737 1.857 1,010,153 1.7987 5.13%
2019-08-22 0 2.730 2.730 2.750 2.730 3.100 1,921,600 5,601,472 2.9150 1.724 1.724 1.737 1.724 1.958 3,042,492 1.8411 0.74%
2019-08-21 0 2.710 2.710 2.790 2.710 2.830 65,000 176,790 2.7198 1.712 1.712 1.762 1.712 1.787 102,915 1.7178 0.00%
2019-08-20 0 2.710 2.710 2.730 2.710 2.750 86,000 235,280 2.7358 1.712 1.712 1.724 1.712 1.737 136,165 1.7279 0.00%
2019-08-19 0 2.710 2.710 2.730 2.710 2.920 106,000 294,360 2.7770 1.712 1.712 1.724 1.712 1.844 167,831 1.7539 -2.52%
2019-08-16 0 2.780 2.710 2.780 2.730 2.780 18,000 49,340 2.7411 1.756 1.712 1.756 1.724 1.756 28,500 1.7313 3.35%
2019-08-15 0 2.690 2.660 2.690 2.670 2.700 366,000 980,340 2.6785 1.699 1.680 1.699 1.686 1.705 579,492 1.6917 1.13%
2019-08-14 0 2.660 2.660 2.680 2.660 2.730 64,000 171,340 2.6772 1.680 1.680 1.693 1.680 1.724 101,332 1.6909 -0.75%
2019-08-13 0 2.680 2.660 2.680 2.680 2.740 348,000 942,500 2.7083 1.693 1.680 1.693 1.693 1.731 550,992 1.7105 -2.19%
2019-08-12 0 2.740 2.710 2.740 2.710 2.750 220,000 599,220 2.7237 1.731 1.712 1.731 1.712 1.737 348,329 1.7203 0.37%
2019-08-09 0 2.730 2.680 2.730 2.680 2.730 326,770 884,563 2.7070 1.724 1.693 1.724 1.693 1.724 517,379 1.7097 1.11%
2019-08-08 0 2.700 2.690 2.710 2.670 2.710 180,000 485,920 2.6996 1.705 1.699 1.712 1.686 1.712 284,996 1.7050 0.00%
2019-08-07 0 2.700 2.660 2.700 2.660 2.730 390,000 1,056,840 2.7098 1.705 1.680 1.705 1.680 1.724 617,492 1.7115 -1.46%
2019-08-06 0 2.740 2.700 2.740 2.580 2.760 1,547,000 4,185,460 2.7055 1.731 1.705 1.731 1.629 1.743 2,449,383 1.7088 0.00%
2019-08-05 0 2.740 2.730 2.740 2.730 2.950 284,000 796,700 2.8053 1.731 1.724 1.731 1.724 1.863 449,661 1.7718 -1.44%
2019-08-02 0 2.780 2.750 2.780 2.740 2.820 394,000 1,097,820 2.7863 1.756 1.737 1.756 1.731 1.781 623,825 1.7598 4.51%
2019-08-01 0 2.660 2.630 2.760 2.620 2.660 220,000 579,000 2.6318 1.680 1.661 1.743 1.655 1.680 348,329 1.6622 1.14%
2019-07-31 0 2.630 2.580 2.650 2.630 2.630 22,000 57,860 2.6300 1.661 1.629 1.674 1.661 1.661 34,833 1.6611 1.94%
2019-07-30 0 2.580 2.560 2.590 2.580 2.610 28,000 72,740 2.5979 1.629 1.617 1.636 1.629 1.648 44,333 1.6408 -1.90%
2019-07-29 0 2.630 2.590 2.700 - - 0 0 - 1.661 1.636 1.705 - - 0 - 0.00%
2019-07-26 0 2.630 2.600 2.700 - - 0 0 - 1.661 1.642 1.705 - - 0 - 0.00%
2019-07-25 0 2.630 2.560 2.630 - - 0 0 - 1.661 1.617 1.661 - - 0 - -0.75%
2019-07-24 0 2.650 2.560 2.650 2.590 2.650 66,000 174,540 2.6445 1.674 1.617 1.674 1.636 1.674 104,499 1.6703 -1.12%
2019-07-23 0 2.680 2.630 2.680 - - 0 0 - 1.693 1.661 1.693 - - 0 - 0.00%
2019-07-22 0 2.680 2.520 2.680 - - 0 0 - 1.693 1.592 1.693 - - 0 - -0.74%
2019-07-19 0 2.700 2.520 2.780 - - 0 0 - 1.705 1.592 1.756 - - 0 - 0.00%
2019-07-18 0 2.700 2.560 2.780 2.690 2.700 26,000 70,020 2.6931 1.705 1.617 1.756 1.699 1.705 41,166 1.7009 0.00%
2019-07-17 0 2.700 2.700 2.800 2.700 2.700 2,000 5,400 2.7000 1.705 1.705 1.768 1.705 1.705 3,167 1.7053 0.00%
2019-07-16 0 2.700 2.700 2.800 - - 0 0 - 1.705 1.705 1.768 - - 0 - 0.00%
2019-07-15 0 2.700 2.670 2.780 2.700 2.700 10,000 27,000 2.7000 1.705 1.686 1.756 1.705 1.705 15,833 1.7053 -2.53%
2019-07-12 0 2.770 2.670 2.800 - - 0 0 - 1.749 1.686 1.768 - - 0 - 0.00%
2019-07-11 0 2.770 2.660 2.770 - - 0 0 - 1.749 1.680 1.749 - - 0 - 0.00%
2019-07-10 0 2.770 2.700 2.770 - - 0 0 - 1.749 1.705 1.749 - - 0 - 0.00%
2019-07-09 0 2.770 2.670 2.770 - - 0 0 - 1.749 1.686 1.749 - - 0 - -0.36%
2019-07-08 0 2.780 2.680 2.780 2.680 2.790 10,000 27,020 2.7020 1.756 1.693 1.756 1.693 1.762 15,833 1.7065 2.96%
2019-07-05 0 2.700 2.670 2.780 - - 0 0 - 1.705 1.686 1.756 - - 0 - 0.00%
2019-07-04 0 2.700 2.670 2.800 - - 0 0 - 1.705 1.686 1.768 - - 0 - 0.00%
2019-07-03 0 2.700 2.700 2.800 2.700 2.700 12,000 32,400 2.7000 1.705 1.705 1.768 1.705 1.705 19,000 1.7053 -1.10%
2019-07-02 0 2.730 2.700 2.760 2.730 2.730 2,000 5,460 2.7300 1.724 1.705 1.743 1.724 1.724 3,167 1.7242 -1.80%
2019-06-28 0 2.780 2.650 2.790 2.670 2.780 12,000 32,260 2.6883 1.756 1.674 1.762 1.686 1.756 19,000 1.6979 4.12%
2019-06-27 0 2.670 2.650 2.790 2.670 2.710 40,000 107,900 2.6975 1.686 1.674 1.762 1.686 1.712 63,332 1.7037 -1.48%
2019-06-26 0 2.710 2.640 2.710 2.720 2.720 50,000 136,000 2.7200 1.712 1.667 1.712 1.718 1.718 79,166 1.7179 -0.37%
2019-06-25 0 2.720 2.710 2.800 - - 0 0 - 1.718 1.712 1.768 - - 0 - 0.00%
2019-06-24 0 2.720 2.720 2.800 2.720 2.720 16,000 43,520 2.7200 1.718 1.718 1.768 1.718 1.718 25,333 1.7179 0.37%
2019-06-21 0 2.710 2.650 2.800 2.710 2.780 10,000 27,360 2.7360 1.712 1.674 1.768 1.712 1.756 15,833 1.7280 -3.21%
2019-06-20 0 2.800 2.720 2.800 2.640 2.800 23,099 63,154 2.7341 1.768 1.718 1.768 1.667 1.768 36,573 1.7268 0.00%
2019-06-19 0 2.800 2.700 2.800 2.800 2.800 15,000 41,860 2.7907 1.768 1.705 1.768 1.768 1.768 23,750 1.7626 1.08%
2019-06-18 0 2.770 2.700 2.800 2.770 2.770 22,000 60,940 2.7700 1.749 1.705 1.768 1.749 1.749 34,833 1.7495 -1.07%
2019-06-17 0 2.800 2.720 2.820 2.800 2.820 8,000 22,480 2.8100 1.768 1.718 1.781 1.768 1.781 12,666 1.7748 -0.36%
2019-06-14 0 2.810 2.650 2.810 - - 0 0 - 1.775 1.674 1.775 - - 0 - 0.00%
2019-06-13 0 2.810 2.650 2.810 2.650 2.810 6,000 16,500 2.7500 1.775 1.674 1.775 1.674 1.775 9,500 1.7369 3.69%
2019-06-12 0 2.710 2.700 2.790 2.710 2.740 44,000 120,080 2.7291 1.712 1.705 1.762 1.712 1.731 69,666 1.7237 -2.17%
2019-06-11 0 2.770 2.710 2.780 2.690 2.790 76,000 208,760 2.7468 1.749 1.712 1.756 1.699 1.762 120,332 1.7349 5.32%
2019-06-10 0 2.630 2.630 3.000 2.630 2.630 2,000 5,260 2.6300 1.661 1.661 1.895 1.661 1.661 3,167 1.6611 0.00%
2019-06-06 0 2.630 2.630 2.700 2.610 2.630 34,000 88,860 2.6135 1.661 1.661 1.705 1.648 1.661 53,833 1.6507 0.77%
2019-06-05 0 2.610 2.600 2.610 2.620 2.650 12,000 31,600 2.6333 1.648 1.642 1.648 1.655 1.674 19,000 1.6632 -0.38%
2019-06-04 0 2.620 2.600 2.620 2.600 2.660 98,000 256,680 2.6192 1.655 1.642 1.655 1.642 1.680 155,165 1.6542 -0.76%
2019-06-03 0 2.640 2.630 2.680 2.640 2.640 180,000 475,200 2.6400 1.667 1.661 1.693 1.667 1.667 284,996 1.6674 -0.75%
2019-05-31 0 2.660 2.650 2.770 2.660 2.670 16,000 42,620 2.6638 1.680 1.674 1.749 1.680 1.686 25,333 1.6824 -1.12%
2019-05-30 0 2.690 2.640 2.760 - - 0 0 - 1.699 1.667 1.743 - - 0 - 0.00%
2019-05-29 0 2.690 2.640 2.780 - - 0 0 - 1.699 1.667 1.756 - - 0 - 0.00%
2019-05-28 0 2.690 2.640 2.700 2.660 2.700 30,000 80,340 2.6780 1.699 1.667 1.705 1.680 1.705 47,499 1.6914 0.37%
2019-05-27 0 2.680 2.600 2.780 - - 0 0 - 1.693 1.642 1.756 - - 0 - 0.00%
2019-05-24 0 2.680 2.610 2.770 2.620 2.680 32,000 85,400 2.6688 1.693 1.648 1.749 1.655 1.693 50,666 1.6855 1.52%
2019-05-23 0 2.640 2.640 2.760 2.580 2.780 48,000 128,040 2.6675 1.667 1.667 1.743 1.629 1.756 75,999 1.6848 -4.00%
2019-05-22 0 2.750 2.600 2.780 2.750 2.750 28,000 77,000 2.7500 1.737 1.642 1.756 1.737 1.737 44,333 1.7369 -1.08%
2019-05-21 0 2.780 2.670 2.780 - - 0 0 - 1.756 1.686 1.756 - - 0 - -0.71%
2019-05-20 0 2.800 2.620 2.940 - - 0 0 - 1.768 1.655 1.857 - - 0 - 0.00%
2019-05-17 0 2.800 2.640 2.800 - - 0 0 - 1.768 1.667 1.768 - - 0 - 0.00%
2019-05-16 0 2.800 2.630 2.800 2.700 2.800 44,000 121,200 2.7545 1.768 1.661 1.768 1.705 1.768 69,666 1.7397 4.87%
2019-05-15 0 2.670 2.670 2.750 2.670 2.670 10,000 26,700 2.6700 1.686 1.686 1.737 1.686 1.686 15,833 1.6863 -1.48%
2019-05-14 0 2.710 2.610 2.780 - - 0 0 - 1.712 1.648 1.756 - - 0 - 0.00%
2019-05-10 0 2.710 2.710 2.790 2.710 2.800 46,000 125,480 2.7278 1.712 1.712 1.762 1.712 1.768 72,832 1.7229 -1.45%
2019-05-09 0 2.750 2.750 2.780 2.750 2.800 26,000 71,600 2.7538 1.737 1.737 1.756 1.737 1.768 41,166 1.7393 -3.51%
2019-05-08 0 2.850 2.800 2.850 2.800 2.900 30,000 84,780 2.8260 1.800 1.768 1.800 1.768 1.832 47,499 1.7849 0.00%
2019-05-07 0 2.850 2.800 2.850 2.790 2.850 48,000 136,560 2.8450 1.800 1.768 1.800 1.762 1.800 75,999 1.7969 1.79%
2019-05-06 0 2.800 2.760 2.800 2.800 2.820 14,000 39,440 2.8171 1.768 1.743 1.768 1.768 1.781 22,166 1.7793 -3.78%
2019-05-03 0 2.910 2.820 2.910 - - 0 0 - 1.838 1.781 1.838 - - 0 - -0.34%
2019-05-02 0 2.920 2.840 2.940 2.820 2.920 10,000 28,600 2.8600 1.844 1.794 1.857 1.781 1.844 15,833 1.8063 -1.68%
2019-04-30 0 2.970 2.930 2.970 2.880 2.990 244,000 725,900 2.9750 1.876 1.851 1.876 1.819 1.888 386,328 1.8790 -0.67%
2019-04-29 0 2.990 2.930 2.990 2.880 3.000 90,000 265,560 2.9507 1.888 1.851 1.888 1.819 1.895 142,498 1.8636 4.18%
2019-04-26 0 2.870 2.870 2.900 2.850 2.970 100,000 290,800 2.9080 1.813 1.813 1.832 1.800 1.876 158,331 1.8367 -3.37%
2019-04-25 0 2.970 2.950 2.970 2.840 3.010 246,000 719,660 2.9254 1.876 1.863 1.876 1.794 1.901 389,495 1.8477 5.32%
2019-04-24 0 2.820 2.810 2.840 2.820 2.820 12,000 33,840 2.8200 1.781 1.775 1.794 1.781 1.781 19,000 1.7811 -0.70%
2019-04-23 0 2.840 2.820 2.840 2.830 2.840 58,000 164,160 2.8303 1.794 1.781 1.794 1.787 1.794 91,832 1.7876 0.35%
2019-04-18 0 2.830 2.830 2.850 2.830 2.830 6,000 16,980 2.8300 1.787 1.787 1.800 1.787 1.787 9,500 1.7874 0.35%
2019-04-17 0 2.820 2.820 2.890 - - 0 0 - 1.781 1.781 1.825 - - 0 - 0.00%
2019-04-16 0 2.820 2.800 2.880 - - 0 0 - 1.781 1.768 1.819 - - 0 - 0.00%
2019-04-15 0 2.820 2.760 2.890 - - 0 0 - 1.781 1.743 1.825 - - 0 - 0.00%
2019-04-12 0 2.820 2.820 2.880 2.820 2.890 8,000 22,840 2.8550 1.781 1.781 1.819 1.781 1.825 12,666 1.8032 0.00%
2019-04-11 0 2.820 2.800 2.890 2.820 2.850 20,000 56,460 2.8230 1.781 1.768 1.825 1.781 1.800 31,666 1.7830 -1.05%
2019-04-10 0 2.850 2.850 2.890 - - 0 0 - 1.800 1.800 1.825 - - 0 - 0.71%
2019-04-09 0 2.830 2.820 2.830 2.800 2.870 178,000 502,280 2.8218 1.787 1.781 1.787 1.768 1.813 281,829 1.7822 0.00%
2019-04-08 0 2.830 2.800 2.830 2.830 2.860 106,000 300,040 2.8306 1.787 1.768 1.787 1.787 1.806 167,831 1.7878 0.35%
2019-04-04 0 2.820 2.800 2.820 - - 0 0 - 1.781 1.768 1.781 - - 0 - 0.00%
2019-04-03 0 2.820 2.820 2.890 2.820 2.890 116,000 328,200 2.8293 1.781 1.781 1.825 1.781 1.825 183,664 1.7870 -1.74%
2019-04-02 0 2.870 2.820 2.880 2.820 2.870 16,000 45,220 2.8263 1.813 1.781 1.819 1.781 1.813 25,333 1.7850 1.77%
2019-04-01 0 2.820 2.810 2.890 2.800 2.820 164,000 460,760 2.8095 1.781 1.775 1.825 1.768 1.781 259,663 1.7745 -0.70%
2019-03-29 0 2.840 2.840 2.850 2.840 2.890 74,000 211,400 2.8568 1.794 1.794 1.800 1.794 1.825 117,165 1.8043 -1.39%
2019-03-28 0 2.880 2.850 2.880 2.830 2.880 54,000 153,820 2.8485 1.819 1.800 1.819 1.787 1.819 85,499 1.7991 0.00%
2019-03-27 0 2.880 2.820 2.880 2.810 2.890 14,000 39,700 2.8357 1.819 1.781 1.819 1.775 1.825 22,166 1.7910 2.49%
2019-03-26 0 2.810 2.810 2.900 2.790 2.900 50,000 142,280 2.8456 1.775 1.775 1.832 1.762 1.832 79,166 1.7972 -1.40%
2019-03-25 0 2.850 2.790 2.860 2.830 2.850 40,000 113,600 2.8400 1.800 1.762 1.806 1.787 1.800 63,332 1.7937 -0.35%
2019-03-22 0 2.860 2.830 2.870 2.840 2.890 18,000 51,560 2.8644 1.806 1.787 1.813 1.794 1.825 28,500 1.8091 -0.35%
2019-03-21 0 2.870 2.840 2.870 2.830 2.880 24,000 68,120 2.8383 1.813 1.794 1.813 1.787 1.819 37,999 1.7927 1.06%
2019-03-20 0 2.840 2.840 2.900 2.790 2.840 46,000 129,440 2.8139 1.794 1.794 1.832 1.762 1.794 72,832 1.7772 -1.39%
2019-03-19 0 2.880 2.820 2.880 - - 0 0 - 1.819 1.781 1.819 - - 0 - -0.35%
2019-03-18 0 2.890 2.800 2.900 - - 0 0 - 1.825 1.768 1.832 - - 0 - 0.00%
2019-03-15 0 2.890 2.820 2.890 2.800 2.890 72,000 206,520 2.8683 1.825 1.781 1.825 1.768 1.825 113,998 1.8116 3.96%
2019-03-14 0 2.780 2.750 2.800 2.750 2.800 44,000 122,960 2.7945 1.756 1.737 1.768 1.737 1.768 69,666 1.7650 -0.71%
2019-03-13 0 2.800 2.760 2.800 2.770 2.800 26,000 72,200 2.7769 1.768 1.743 1.768 1.749 1.768 41,166 1.7539 1.08%
2019-03-12 0 2.770 2.740 2.770 2.690 2.770 74,000 203,140 2.7451 1.749 1.731 1.749 1.699 1.749 117,165 1.7338 3.36%
2019-03-11 0 2.680 2.680 2.760 2.680 2.770 250,000 684,320 2.7373 1.693 1.693 1.743 1.693 1.749 395,828 1.7288 -3.25%
2019-03-08 0 2.770 2.740 2.770 2.740 2.770 20,000 54,860 2.7430 1.749 1.731 1.749 1.731 1.749 31,666 1.7324 0.00%
2019-03-07 0 2.770 2.740 2.780 2.730 2.780 22,000 60,840 2.7655 1.749 1.731 1.756 1.724 1.756 34,833 1.7466 1.09%
2019-03-06 0 2.740 2.740 2.780 2.740 2.780 74,000 203,380 2.7484 1.731 1.731 1.756 1.731 1.756 117,165 1.7358 -0.72%
2019-03-05 0 2.760 2.750 2.760 2.760 2.760 44,000 121,440 2.7600 1.743 1.737 1.743 1.743 1.743 69,666 1.7432 -1.08%
2019-03-04 0 2.790 2.740 2.790 2.730 2.830 190,000 525,600 2.7663 1.762 1.731 1.762 1.724 1.787 300,829 1.7472 1.09%
2019-03-01 0 2.760 2.760 2.810 2.760 2.840 132,000 366,900 2.7795 1.743 1.743 1.775 1.743 1.794 208,997 1.7555 -2.82%
2019-02-28 0 2.840 2.760 2.840 2.760 2.840 42,000 116,300 2.7690 1.794 1.743 1.794 1.743 1.794 66,499 1.7489 2.16%
2019-02-27 0 2.780 2.770 2.780 2.770 2.820 72,000 200,420 2.7836 1.756 1.749 1.756 1.749 1.781 113,998 1.7581 -1.07%
2019-02-26 0 2.810 2.770 2.840 2.810 2.850 238,000 672,840 2.8271 1.775 1.749 1.794 1.775 1.800 376,828 1.7855 1.81%
2019-02-25 0 2.760 2.760 2.780 2.750 2.850 196,000 547,780 2.7948 1.743 1.743 1.756 1.737 1.800 310,329 1.7652 -3.50%
2019-02-22 0 2.860 2.830 2.870 - - 0 0 - 1.806 1.787 1.813 - - 0 - 0.00%
2019-02-21 0 2.860 2.820 2.860 2.810 2.860 32,000 90,220 2.8194 1.806 1.781 1.806 1.775 1.806 50,666 1.7807 0.35%
2019-02-20 0 2.850 2.840 2.850 2.810 2.890 72,000 203,300 2.8236 1.800 1.794 1.800 1.775 1.825 113,998 1.7834 0.35%
2019-02-19 0 2.840 2.830 2.840 2.810 2.990 44,000 127,240 2.8918 1.794 1.787 1.794 1.775 1.888 69,666 1.8264 1.07%
2019-02-18 0 2.810 2.820 2.980 2.810 2.880 118,000 335,140 2.8402 1.775 1.781 1.882 1.775 1.819 186,831 1.7938 -4.10%
2019-02-15 0 2.930 2.830 2.950 2.820 2.950 28,000 79,440 2.8371 1.851 1.787 1.863 1.781 1.863 44,333 1.7919 -0.34%
2019-02-14 0 2.940 2.850 2.940 2.850 2.940 70,000 200,680 2.8669 1.857 1.800 1.857 1.800 1.857 110,832 1.8107 0.00%
2019-02-13 0 2.940 2.810 2.940 2.850 2.940 24,000 69,660 2.9025 1.857 1.775 1.857 1.800 1.857 37,999 1.8332 2.44%
2019-02-12 0 2.870 2.820 2.900 2.810 2.870 50,000 142,560 2.8512 1.813 1.781 1.832 1.775 1.813 79,166 1.8008 0.00%
2019-02-11 0 2.870 2.810 2.870 2.870 2.990 8,000 23,360 2.9200 1.813 1.775 1.813 1.813 1.888 12,666 1.8442 0.00%
2019-02-08 0 2.870 2.820 2.870 2.850 2.870 8,000 22,880 2.8600 1.813 1.781 1.813 1.800 1.813 12,666 1.8063 0.70%
2019-02-04 0 2.850 2.770 2.900 - - 0 0 - 1.800 1.749 1.832 - - 0 - 0.00%
2019-02-01 0 2.850 2.800 2.850 2.850 2.860 272,000 775,240 2.8501 1.800 1.768 1.800 1.800 1.806 430,661 1.8001 -0.70%
2019-01-31 0 2.870 2.850 2.880 2.850 2.880 108,000 307,940 2.8513 1.813 1.800 1.819 1.800 1.819 170,998 1.8008 0.70%
2019-01-30 0 2.850 2.850 2.880 2.850 2.890 348,000 992,060 2.8507 1.800 1.800 1.819 1.800 1.825 550,992 1.8005 -0.70%
2019-01-29 0 2.870 2.860 2.900 2.850 2.970 132,000 380,040 2.8791 1.813 1.806 1.832 1.800 1.876 208,997 1.8184 -1.03%
2019-01-28 0 2.900 2.860 2.900 2.900 2.970 120,000 349,260 2.9105 1.832 1.806 1.832 1.832 1.876 189,997 1.8382 0.00%
2019-01-25 0 2.900 2.880 2.900 2.860 2.980 62,000 178,660 2.8816 1.832 1.819 1.832 1.806 1.882 98,165 1.8200 3.20%
2019-01-24 0 2.810 2.800 2.840 2.750 3.000 166,770 478,097 2.8668 1.775 1.768 1.794 1.737 1.895 264,049 1.8106 2.55%
2019-01-23 0 2.740 2.710 2.740 2.630 2.740 1,194,000 3,217,120 2.6944 1.731 1.712 1.731 1.661 1.731 1,890,474 1.7018 4.18%
2019-01-22 0 2.630 2.600 2.630 2.620 2.650 54,000 141,600 2.6222 1.661 1.642 1.661 1.655 1.674 85,499 1.6562 1.15%
2019-01-21 0 2.600 2.590 2.620 2.580 2.600 58,000 150,640 2.5972 1.642 1.636 1.655 1.629 1.642 91,832 1.6404 0.00%
2019-01-18 0 2.600 2.600 2.620 2.600 2.640 88,000 229,880 2.6123 1.642 1.642 1.655 1.642 1.667 139,331 1.6499 1.17%
2019-01-17 0 2.570 2.560 2.600 2.570 2.570 70,000 179,900 2.5700 1.623 1.617 1.642 1.623 1.623 110,832 1.6232 0.39%
2019-01-16 0 2.560 2.490 2.570 2.520 2.590 8,000 20,460 2.5575 1.617 1.573 1.623 1.592 1.636 12,666 1.6153 1.59%
2019-01-15 0 2.520 2.480 2.530 2.480 2.540 301,400 759,372 2.5195 1.592 1.566 1.598 1.566 1.604 477,210 1.5913 0.00%
2019-01-14 0 2.520 2.500 2.520 2.510 2.520 404,000 1,017,500 2.5186 1.592 1.579 1.592 1.585 1.592 639,658 1.5907 -0.79%
2019-01-11 0 2.540 2.540 2.580 2.540 2.600 206,000 527,280 2.5596 1.604 1.604 1.629 1.604 1.642 326,162 1.6166 -2.31%
2019-01-10 0 2.600 2.560 2.630 2.590 2.650 106,000 278,020 2.6228 1.642 1.617 1.661 1.636 1.674 167,831 1.6565 0.00%
2019-01-09 0 2.600 2.570 2.600 2.550 2.620 184,000 476,820 2.5914 1.642 1.623 1.642 1.611 1.655 291,329 1.6367 -0.38%
2019-01-08 0 2.610 2.580 2.610 2.610 2.650 66,000 173,380 2.6270 1.648 1.629 1.648 1.648 1.674 104,499 1.6592 1.16%
2019-01-07 0 2.580 2.560 2.580 2.580 2.630 108,000 281,260 2.6043 1.629 1.617 1.629 1.629 1.661 170,998 1.6448 1.98%
2019-01-04 0 2.530 2.530 2.650 2.530 2.600 130,000 332,120 2.5548 1.598 1.598 1.674 1.598 1.642 205,831 1.6136 -1.17%
2019-01-03 0 2.560 2.550 2.560 2.550 2.580 242,000 618,000 2.5537 1.617 1.611 1.617 1.611 1.629 383,161 1.6129 0.00%
2019-01-02 0 2.560 2.560 2.580 2.550 2.580 56,000 143,180 2.5568 1.617 1.617 1.629 1.611 1.629 88,665 1.6148 0.79%
2018-12-31 0 2.540 2.530 2.550 2.520 2.550 62,000 157,500 2.5403 1.604 1.598 1.611 1.592 1.611 98,165 1.6044 0.00%
2018-12-28 0 2.540 2.530 2.540 2.540 2.560 124,000 315,560 2.5448 1.604 1.598 1.604 1.604 1.617 196,331 1.6073 -0.39%
2018-12-27 0 2.550 2.550 2.560 2.540 2.640 66,000 169,420 2.5670 1.611 1.611 1.617 1.604 1.667 104,499 1.6213 -1.54%
2018-12-24 0 2.590 2.540 2.590 2.600 2.600 6,000 15,600 2.6000 1.636 1.604 1.636 1.642 1.642 9,500 1.6421 2.78%
2018-12-21 0 2.520 2.520 2.530 2.520 2.600 302,000 774,960 2.5661 1.592 1.592 1.598 1.592 1.642 478,160 1.6207 -3.82%
2018-12-20 0 2.620 2.570 2.620 2.580 2.620 56,000 144,720 2.5843 1.655 1.623 1.655 1.629 1.655 88,665 1.6322 1.16%
2018-12-19 0 2.590 2.580 2.590 2.570 2.740 316,000 821,280 2.5990 1.636 1.629 1.636 1.623 1.731 500,327 1.6415 0.00%
2018-12-18 0 2.590 2.580 2.590 2.570 2.630 126,000 326,700 2.5929 1.636 1.629 1.636 1.623 1.661 199,497 1.6376 0.00%
2018-12-17 0 2.590 2.590 2.600 2.580 2.670 126,000 327,340 2.5979 1.636 1.636 1.642 1.629 1.686 199,497 1.6408 0.39%
2018-12-14 0 2.580 2.580 2.660 2.580 2.670 268,000 696,980 2.6007 1.629 1.629 1.680 1.629 1.686 424,328 1.6426 -1.90%
2018-12-13 0 2.630 2.630 2.670 2.610 2.680 342,000 907,600 2.6538 1.661 1.661 1.686 1.648 1.693 541,493 1.6761 0.00%
2018-12-12 0 2.660 2.670 2.700 2.630 2.700 112,000 301,440 2.6914 1.661 1.667 1.686 1.642 1.686 179,354 1.6807 -0.75%
2018-12-11 0 2.680 2.680 2.700 2.680 2.710 186,000 500,940 2.6932 1.674 1.674 1.686 1.674 1.692 297,855 1.6818 -1.83%
2018-12-10 0 2.730 2.710 2.750 2.710 2.810 512,000 1,402,300 2.7389 1.705 1.692 1.717 1.692 1.755 819,903 1.7103 -3.19%
2018-12-07 0 2.820 2.810 2.840 2.800 2.890 166,000 466,840 2.8123 1.761 1.755 1.773 1.749 1.805 265,828 1.7562 0.36%
2018-12-06 0 2.810 2.810 2.850 2.800 2.860 272,000 766,780 2.8190 1.755 1.755 1.780 1.749 1.786 435,573 1.7604 -2.09%
2018-12-05 0 2.870 2.840 2.890 2.750 2.900 248,000 703,380 2.8362 1.792 1.773 1.805 1.717 1.811 397,140 1.7711 1.77%
2018-12-04 0 2.820 2.820 2.840 2.800 2.900 714,000 2,004,080 2.8068 1.761 1.761 1.773 1.749 1.811 1,143,380 1.7528 -1.05%
2018-12-03 0 2.850 2.830 2.870 2.800 3.000 678,000 1,950,020 2.8761 1.780 1.767 1.792 1.749 1.873 1,085,730 1.7960 -1.72%
2018-11-30 0 2.900 2.900 2.910 2.880 3.000 622,000 1,822,220 2.9296 1.811 1.811 1.817 1.798 1.873 996,054 1.8294 0.69%
2018-11-29 0 2.880 2.900 2.920 2.350 3.500 5,188,000 15,821,980 3.0497 1.798 1.811 1.823 1.467 2.186 8,307,920 1.9044 28.57%
2018-11-28 0 2.240 2.210 2.250 - - 0 0 - 1.399 1.380 1.405 - - 0 - 0.00%
2018-11-27 0 2.240 2.220 2.260 - - 0 0 - 1.399 1.386 1.411 - - 0 - 0.00%
2018-11-26 0 2.240 2.210 2.260 2.240 2.270 34,000 76,220 2.2418 1.399 1.380 1.411 1.399 1.418 54,447 1.3999 -0.88%
2018-11-23 0 2.260 2.230 2.280 - - 2,000 4,680 2.3400 1.411 1.393 1.424 - - 3,203 1.4612 0.00%
2018-11-22 0 2.260 2.230 2.270 2.230 2.260 10,000 22,360 2.2360 1.411 1.393 1.418 1.393 1.411 16,014 1.3963 1.80%
2018-11-21 0 2.220 2.220 2.300 - - 0 0 - 1.386 1.386 1.436 - - 0 - 0.45%
2018-11-20 0 2.210 2.190 2.280 - - 0 0 - 1.380 1.368 1.424 - - 0 - 0.00%
2018-11-19 0 2.210 2.210 2.300 2.210 2.210 2,000 4,420 2.2100 1.380 1.380 1.436 1.380 1.380 3,203 1.3801 0.00%
2018-11-16 0 2.210 2.210 2.290 - - 0 0 - 1.380 1.380 1.430 - - 0 - 1.38%
2018-11-15 0 2.180 2.180 2.280 2.180 2.180 18,000 39,240 2.1800 1.361 1.361 1.424 1.361 1.361 28,825 1.3613 -0.91%
2018-11-14 0 2.200 2.200 2.300 2.200 2.200 34,000 74,800 2.2000 1.374 1.374 1.436 1.374 1.374 54,447 1.3738 0.92%
2018-11-13 0 2.180 2.180 2.300 2.180 2.180 40,000 87,200 2.1800 1.361 1.361 1.436 1.361 1.361 64,055 1.3613 -1.80%
2018-11-12 0 2.220 2.220 2.340 2.210 2.220 40,000 88,780 2.2195 1.386 1.386 1.461 1.380 1.386 64,055 1.3860 -0.89%
2018-11-09 0 2.240 2.230 2.300 2.240 2.240 20,000 44,800 2.2400 1.399 1.393 1.436 1.399 1.399 32,027 1.3988 0.00%
2018-11-08 0 2.240 2.240 2.300 - - 0 0 - 1.399 1.399 1.436 - - 0 - 0.00%
2018-11-07 0 2.240 2.240 2.300 2.230 2.240 74,000 165,160 2.2319 1.399 1.399 1.436 1.393 1.399 118,502 1.3937 -1.75%
2018-11-06 0 2.280 2.240 2.280 - - 0 0 - 1.424 1.399 1.424 - - 0 - -0.44%
2018-11-05 0 2.290 2.220 2.300 2.290 2.290 2,000 4,580 2.2900 1.430 1.386 1.436 1.430 1.430 3,203 1.4300 0.00%
2018-11-02 0 2.290 2.290 2.300 2.280 2.280 4,000 9,120 2.2800 1.430 1.430 1.436 1.424 1.424 6,405 1.4238 2.23%
2018-11-01 0 2.240 2.230 2.300 2.240 2.240 4,000 8,960 2.2400 1.399 1.393 1.436 1.399 1.399 6,405 1.3988 -2.18%
2018-10-31 0 2.290 2.280 2.290 2.290 2.320 314,000 722,340 2.3004 1.430 1.424 1.430 1.430 1.449 502,831 1.4365 3.62%
2018-10-30 0 2.210 2.210 2.340 - - 0 0 - 1.380 1.380 1.461 - - 0 - 0.00%
2018-10-29 0 2.210 2.200 2.260 2.200 2.210 28,000 61,740 2.2050 1.380 1.374 1.411 1.374 1.380 44,838 1.3769 0.45%
2018-10-26 0 2.200 2.200 2.300 2.170 2.210 40,000 87,520 2.1880 1.374 1.374 1.436 1.355 1.380 64,055 1.3663 0.00%
2018-10-25 0 2.200 2.180 2.300 2.200 2.200 48,000 105,600 2.2000 1.374 1.361 1.436 1.374 1.374 76,866 1.3738 0.00%
2018-10-24 0 2.200 2.160 2.300 2.200 2.200 6,000 13,200 2.2000 1.374 1.349 1.436 1.374 1.374 9,608 1.3738 0.00%
2018-10-23 0 2.200 2.200 2.280 2.180 2.190 70,000 152,800 2.1829 1.374 1.374 1.424 1.361 1.368 112,096 1.3631 -0.45%
2018-10-22 0 2.210 2.210 2.290 2.210 2.300 78,000 177,240 2.2723 1.380 1.380 1.430 1.380 1.436 124,907 1.4190 -1.78%
2018-10-19 0 2.250 2.250 2.270 2.240 2.250 134,200 301,814 2.2490 1.405 1.405 1.418 1.399 1.405 214,904 1.4044 2.27%
2018-10-18 0 2.200 2.190 2.250 2.200 2.220 86,000 190,000 2.2093 1.374 1.368 1.405 1.374 1.386 137,718 1.3796 -1.35%
2018-10-16 0 2.230 2.200 2.250 2.200 2.230 120,000 264,900 2.2075 1.393 1.374 1.405 1.374 1.393 192,165 1.3785 0.45%
2018-10-15 0 2.220 2.210 2.260 2.200 2.220 196,000 432,680 2.2076 1.386 1.380 1.411 1.374 1.386 313,869 1.3785 -1.33%
2018-10-12 0 2.250 2.210 2.280 2.180 2.250 312,000 690,080 2.2118 1.405 1.380 1.424 1.361 1.405 499,628 1.3812 2.27%
2018-10-11 0 2.200 2.200 2.240 2.190 2.240 338,000 743,900 2.2009 1.374 1.374 1.399 1.368 1.399 541,264 1.3744 -1.79%
2018-10-10 0 2.240 2.180 2.330 - - 0 0 - 1.399 1.361 1.455 - - 0 - 0.00%
2018-10-09 0 2.240 2.160 2.340 - - 0 0 - 1.399 1.349 1.461 - - 0 - 0.00%
2018-10-08 0 2.240 2.180 2.320 - - 0 0 - 1.399 1.361 1.449 - - 0 - 0.00%
2018-10-05 0 2.240 2.240 2.290 2.240 2.260 460,000 1,034,920 2.2498 1.399 1.399 1.430 1.399 1.411 736,631 1.4049 -2.61%
2018-10-04 0 2.300 2.260 2.300 2.270 2.300 118,000 269,600 2.2847 1.436 1.411 1.436 1.418 1.436 188,962 1.4267 -0.43%
2018-10-03 0 2.310 2.270 2.310 2.270 2.310 64,000 147,200 2.3000 1.443 1.418 1.443 1.418 1.443 102,488 1.4363 1.76%
2018-10-02 0 2.270 2.260 2.320 2.260 2.270 38,000 86,060 2.2647 1.418 1.411 1.449 1.411 1.418 60,852 1.4142 -1.30%
2018-09-28 0 2.300 2.290 2.320 2.300 2.300 110,000 253,000 2.3000 1.436 1.430 1.449 1.436 1.436 176,151 1.4363 0.00%
2018-09-27 0 2.300 2.280 2.320 2.280 2.300 18,000 41,160 2.2867 1.436 1.424 1.449 1.424 1.436 28,825 1.4279 1.77%
2018-09-26 0 2.260 2.260 2.320 2.260 2.260 44,000 99,440 2.2600 1.411 1.411 1.449 1.411 1.411 70,460 1.4113 -1.31%
2018-09-24 0 2.290 2.220 2.330 - - 0 0 - 1.430 1.386 1.455 - - 0 - 0.00%
2018-09-21 0 2.290 2.260 2.290 2.290 2.290 34,000 77,860 2.2900 1.430 1.411 1.430 1.430 1.430 54,447 1.4300 2.69%
2018-09-20 0 2.230 2.220 2.400 - - 0 0 - 1.393 1.386 1.499 - - 0 - 0.00%
2018-09-19 0 2.230 2.230 2.290 2.230 2.240 56,000 125,380 2.2389 1.393 1.393 1.430 1.393 1.399 89,677 1.3981 0.00%
2018-09-18 0 2.230 2.210 2.280 2.230 2.280 54,000 120,620 2.2337 1.393 1.380 1.424 1.393 1.424 86,474 1.3949 -0.45%
2018-09-17 0 2.240 2.220 2.280 - - 0 0 - 1.399 1.386 1.424 - - 0 - 0.00%
2018-09-14 0 2.240 2.240 2.280 2.210 2.270 220,000 491,100 2.2323 1.399 1.399 1.424 1.380 1.418 352,302 1.3940 -2.18%
2018-09-13 0 2.290 2.220 2.290 2.220 2.350 134,000 299,580 2.2357 1.430 1.386 1.430 1.386 1.467 214,584 1.3961 2.23%
2018-09-12 0 2.240 2.240 2.290 2.240 2.250 82,000 183,980 2.2437 1.399 1.399 1.430 1.399 1.405 131,313 1.4011 -0.44%
2018-09-11 0 2.250 2.250 2.260 2.250 2.260 184,000 414,960 2.2552 1.405 1.405 1.411 1.405 1.411 294,653 1.4083 -1.32%
2018-09-10 0 2.280 2.280 2.290 2.270 2.290 232,000 529,280 2.2814 1.424 1.424 1.430 1.418 1.430 371,518 1.4246 -0.87%
2018-09-07 0 2.300 2.280 2.310 2.300 2.300 66,000 151,800 2.3000 1.436 1.424 1.443 1.436 1.436 105,691 1.4363 0.00%
2018-09-06 0 2.300 2.270 2.300 2.260 2.300 50,000 114,100 2.2820 1.436 1.418 1.436 1.411 1.436 80,069 1.4250 0.00%
2018-09-05 0 2.300 2.270 2.310 2.280 2.300 662,000 1,522,520 2.2999 1.436 1.418 1.443 1.424 1.436 1,060,109 1.4362 -0.43%
2018-09-04 0 2.310 2.280 2.350 2.280 2.310 1,684,000 3,870,440 2.2984 1.443 1.424 1.467 1.424 1.443 2,696,711 1.4352 1.32%
2018-09-03 0 2.280 2.280 2.290 2.270 2.320 522,000 1,191,360 2.2823 1.424 1.424 1.430 1.418 1.449 835,916 1.4252 -0.87%
2018-08-31 0 2.300 2.270 2.310 2.250 2.300 198,000 451,860 2.2821 1.436 1.418 1.443 1.405 1.436 317,072 1.4251 0.44%
2018-08-30 0 2.290 2.280 2.290 2.270 2.320 796,000 1,828,880 2.2976 1.430 1.424 1.430 1.418 1.449 1,274,692 1.4348 0.88%
2018-08-29 0 2.270 2.270 2.310 2.270 2.300 182,000 415,560 2.2833 1.418 1.418 1.443 1.418 1.436 291,450 1.4258 -0.87%
2018-08-28 0 2.290 2.280 2.300 2.270 2.300 362,000 829,900 2.2925 1.430 1.424 1.436 1.418 1.436 579,697 1.4316 0.88%
2018-08-27 0 2.270 2.260 2.270 2.220 2.300 880,000 1,993,440 2.2653 1.418 1.411 1.418 1.386 1.436 1,409,208 1.4146 -2.16%
2018-08-24 0 2.320 2.280 2.320 2.150 2.350 1,419,000 3,224,610 2.2725 1.449 1.424 1.449 1.343 1.467 2,272,347 1.4191 10.48%
2018-08-23 0 2.150 2.140 2.150 2.060 2.210 4,444,000 9,525,940 2.1436 1.311 1.305 1.311 1.256 1.348 7,285,939 1.3074 12.57%
2018-08-22 0 1.910 1.850 1.920 1.910 1.920 40,000 76,500 1.9125 1.165 1.128 1.171 1.165 1.171 65,580 1.1665 -0.52%
2018-08-21 0 1.920 1.860 1.920 1.920 1.920 6,000 11,520 1.9200 1.171 1.134 1.171 1.171 1.171 9,837 1.1711 3.78%
2018-08-20 0 1.850 1.850 1.860 1.850 1.880 56,000 104,000 1.8571 1.128 1.128 1.134 1.128 1.147 91,812 1.1327 0.00%
2018-08-17 0 1.850 1.850 1.950 - - 0 0 - 1.128 1.128 1.189 - - 0 - 0.54%
2018-08-16 0 1.840 1.840 1.940 - - 0 0 - 1.122 1.122 1.183 - - 0 - 0.00%
2018-08-15 0 1.840 1.810 1.880 1.840 1.840 20,000 36,800 1.8400 1.122 1.104 1.147 1.122 1.122 32,790 1.1223 -2.13%
2018-08-14 0 1.880 1.860 1.890 1.880 1.880 78,000 146,040 1.8723 1.147 1.134 1.153 1.147 1.147 127,881 1.1420 0.53%
2018-08-13 0 1.870 1.860 1.870 1.870 1.870 96,000 179,520 1.8700 1.141 1.134 1.141 1.141 1.141 157,392 1.1406 0.00%
2018-08-10 0 1.870 1.860 1.880 1.870 1.880 884,000 1,661,460 1.8795 1.141 1.134 1.147 1.141 1.147 1,449,318 1.1464 0.00%
2018-08-09 0 1.870 1.870 1.960 1.870 1.870 2,000 3,740 1.8700 1.141 1.141 1.195 1.141 1.141 3,279 1.1406 0.00%
2018-08-08 0 1.870 1.870 1.890 1.870 1.970 978,000 1,841,300 1.8827 1.141 1.141 1.153 1.141 1.202 1,603,431 1.1483 -1.06%
2018-08-07 0 1.890 1.880 1.890 1.870 1.940 248,000 466,580 1.8814 1.153 1.147 1.153 1.141 1.183 406,596 1.1475 0.00%
2018-08-06 0 1.890 1.880 1.890 1.860 1.900 956,000 1,808,400 1.8916 1.153 1.147 1.153 1.134 1.159 1,567,362 1.1538 0.00%
2018-08-03 0 1.890 1.880 1.890 1.890 1.890 20,000 37,800 1.8900 1.153 1.147 1.153 1.153 1.153 32,790 1.1528 0.00%
2018-08-02 0 1.890 1.870 1.980 1.870 1.930 656,000 1,244,960 1.8978 1.153 1.141 1.208 1.141 1.177 1,075,512 1.1576 -2.58%
2018-08-01 0 1.940 1.940 1.950 1.930 2.000 284,000 555,240 1.9551 1.183 1.183 1.189 1.177 1.220 465,618 1.1925 -0.51%
2018-07-31 0 1.950 1.950 1.970 1.940 1.950 120,000 233,720 1.9477 1.189 1.189 1.202 1.183 1.189 196,740 1.1880 0.00%
2018-07-30 0 1.950 1.950 2.000 1.930 1.960 202,000 394,480 1.9529 1.189 1.189 1.220 1.177 1.195 331,179 1.1911 0.00%
2018-07-27 0 1.950 1.930 2.000 - - 0 0 - 1.189 1.177 1.220 - - 0 - 0.00%
2018-07-26 0 1.950 1.930 1.990 1.950 1.950 58,000 113,100 1.9500 1.189 1.177 1.214 1.189 1.189 95,091 1.1894 -2.50%
2018-07-25 0 2.000 1.950 2.000 - - 0 0 - 1.220 1.189 1.220 - - 0 - 0.00%
2018-07-24 0 2.000 1.940 2.000 1.940 2.020 60,000 120,160 2.0027 1.220 1.183 1.220 1.183 1.232 98,370 1.2215 3.09%
2018-07-23 0 1.940 1.930 1.960 - - 0 0 - 1.183 1.177 1.195 - - 0 - 0.00%
2018-07-20 0 1.940 1.940 1.950 1.940 1.950 42,000 81,780 1.9471 1.183 1.183 1.189 1.183 1.189 68,859 1.1876 0.00%
2018-07-19 0 1.940 1.940 2.000 1.930 1.950 78,000 151,800 1.9462 1.183 1.183 1.220 1.177 1.189 127,881 1.1870 -1.02%
2018-07-18 0 1.960 1.940 1.960 1.900 2.010 242,000 465,040 1.9217 1.195 1.183 1.195 1.159 1.226 396,759 1.1721 -2.00%
2018-07-17 0 2.000 1.950 2.000 2.000 2.000 142,000 284,000 2.0000 1.220 1.189 1.220 1.220 1.220 232,809 1.2199 0.00%
2018-07-16 0 2.000 1.950 2.000 2.000 2.010 180,000 360,500 2.0028 1.220 1.189 1.220 1.220 1.226 295,110 1.2216 -3.85%
2018-07-13 0 2.080 1.920 2.100 - - 0 0 - 1.269 1.171 1.281 - - 0 - 0.00%
2018-07-12 0 2.080 2.000 2.080 2.080 2.080 6,000 12,480 2.0800 1.269 1.220 1.269 1.269 1.269 9,837 1.2687 7.22%
2018-07-11 0 1.940 1.940 2.070 1.930 1.940 26,000 50,320 1.9354 1.183 1.183 1.263 1.177 1.183 42,627 1.1805 0.52%
2018-07-10 0 1.930 1.930 2.000 - - 0 0 - 1.177 1.177 1.220 - - 0 - 0.52%
2018-07-09 0 1.920 1.920 2.000 1.920 1.920 82,000 157,440 1.9200 1.171 1.171 1.220 1.171 1.171 134,439 1.1711 1.05%
2018-07-06 0 1.900 1.900 1.940 1.900 1.940 108,000 207,320 1.9196 1.159 1.159 1.183 1.159 1.183 177,066 1.1709 -2.06%
2018-07-05 0 1.940 1.940 2.000 1.930 1.960 64,000 125,260 1.9572 1.183 1.183 1.220 1.177 1.195 104,928 1.1938 -3.48%
2018-07-04 0 2.010 1.960 2.010 1.960 2.030 142,000 280,200 1.9732 1.226 1.195 1.226 1.195 1.238 232,809 1.2036 1.01%
2018-07-03 0 1.990 1.970 1.990 1.980 2.000 300,000 597,860 1.9929 1.214 1.202 1.214 1.208 1.220 491,850 1.2155 -0.50%
2018-06-29 0 2.000 1.990 2.000 1.980 2.080 840,000 1,684,140 2.0049 1.220 1.214 1.220 1.208 1.269 1,377,180 1.2229 -4.31%
2018-06-28 0 2.090 2.090 2.130 2.080 2.190 298,000 630,380 2.1154 1.275 1.275 1.299 1.269 1.336 488,571 1.2903 -7.11%
2018-06-27 0 2.250 2.200 2.250 2.250 2.260 52,000 117,080 2.2515 1.372 1.342 1.372 1.372 1.378 85,254 1.3733 -0.44%
2018-06-26 0 2.260 2.200 2.300 2.260 2.300 14,000 32,040 2.2886 1.378 1.342 1.403 1.378 1.403 22,953 1.3959 0.44%
2018-06-25 0 2.250 2.220 2.300 - - 0 0 - 1.372 1.354 1.403 - - 0 - 0.00%
2018-06-22 0 2.250 2.220 2.300 2.250 2.260 298,000 670,800 2.2510 1.372 1.354 1.403 1.372 1.378 488,571 1.3730 -2.17%
2018-06-21 0 2.300 2.260 2.310 2.260 2.310 36,000 82,000 2.2778 1.403 1.378 1.409 1.378 1.409 59,022 1.3893 1.77%
2018-06-20 0 2.260 2.260 2.300 2.250 2.260 160,000 361,100 2.2569 1.378 1.378 1.403 1.372 1.378 262,320 1.3766 0.00%
2018-06-19 0 2.260 2.260 2.300 2.250 2.300 54,000 122,940 2.2767 1.378 1.378 1.403 1.372 1.403 88,533 1.3886 -1.74%
2018-06-15 0 2.300 2.280 2.320 2.280 2.330 60,000 138,780 2.3130 1.403 1.391 1.415 1.391 1.421 98,370 1.4108 -0.86%
2018-06-14 0 2.320 2.290 2.320 2.300 2.350 100,000 232,680 2.3268 1.415 1.397 1.415 1.403 1.433 163,950 1.4192 0.87%
2018-06-13 0 2.300 2.290 2.300 2.300 2.300 90,000 207,000 2.3000 1.403 1.397 1.403 1.403 1.403 147,555 1.4029 0.88%
2018-06-12 0 2.280 2.280 2.320 2.280 2.320 68,000 156,940 2.3079 1.391 1.391 1.415 1.391 1.415 111,486 1.4077 -0.87%
2018-06-11 0 2.300 2.300 2.340 2.240 2.300 52,000 119,240 2.2931 1.403 1.403 1.427 1.366 1.403 85,254 1.3986 1.77%
2018-06-08 0 2.260 2.260 2.290 2.260 2.290 142,000 324,100 2.2824 1.378 1.378 1.397 1.378 1.397 232,809 1.3921 -1.74%
2018-06-07 0 2.300 2.280 2.350 2.280 2.300 182,000 417,220 2.2924 1.403 1.391 1.433 1.391 1.403 298,389 1.3982 2.22%
2018-06-06 0 2.250 2.250 2.260 2.210 2.270 84,000 188,240 2.2410 1.372 1.372 1.378 1.348 1.385 137,718 1.3669 2.27%
2018-06-05 0 2.200 2.180 2.280 2.130 2.200 224,000 486,200 2.1705 1.342 1.330 1.391 1.299 1.342 367,248 1.3239 1.38%
2018-06-04 0 2.170 2.160 2.170 2.170 2.170 52,000 112,840 2.1700 1.324 1.317 1.324 1.324 1.324 85,254 1.3236 0.93%
2018-06-01 0 2.150 2.150 2.170 2.130 2.150 324,000 691,020 2.1328 1.311 1.311 1.324 1.299 1.311 531,198 1.3009 1.42%
2018-05-31 0 2.120 2.120 2.130 2.120 2.130 278,000 591,580 2.1280 1.293 1.293 1.299 1.293 1.299 455,781 1.2979 -0.47%
2018-05-30 0 2.130 2.110 2.130 2.130 2.150 172,000 367,920 2.1391 1.299 1.287 1.299 1.299 1.311 281,994 1.3047 -1.39%
2018-05-29 0 2.160 2.150 2.200 2.140 2.170 208,000 450,120 2.1640 1.317 1.311 1.342 1.305 1.324 341,016 1.3199 0.00%
2018-05-28 0 2.160 2.160 2.170 2.150 2.190 152,000 332,100 2.1849 1.317 1.317 1.324 1.311 1.336 249,204 1.3326 -1.37%
2018-05-25 0 2.190 2.170 2.190 2.160 2.190 135,000 295,080 2.1858 1.336 1.324 1.336 1.317 1.336 221,333 1.3332 -0.45%
2018-05-24 0 2.200 2.160 2.200 2.200 2.200 50,000 110,000 2.2000 1.342 1.317 1.342 1.342 1.342 81,975 1.3419 -1.79%
2018-05-23 0 2.240 2.200 2.240 2.240 2.240 8,000 17,920 2.2400 1.366 1.342 1.366 1.366 1.366 13,116 1.3663 -1.32%
2018-05-21 0 2.270 2.190 2.270 - - 0 0 - 1.385 1.336 1.385 - - 0 - 0.00%
2018-05-18 0 2.270 2.200 2.270 2.270 2.270 2,000 4,540 2.2700 1.385 1.342 1.385 1.385 1.385 3,279 1.3846 4.13%
2018-05-17 0 2.180 2.180 2.270 2.180 2.180 47,000 102,450 2.1798 1.330 1.330 1.385 1.330 1.330 77,057 1.3295 -1.36%
2018-05-16 0 2.210 2.190 2.290 - - 0 0 - 1.348 1.336 1.397 - - 0 - 0.00%
2018-05-15 0 2.210 2.180 2.210 2.210 2.210 48,000 106,080 2.2100 1.348 1.330 1.348 1.348 1.348 78,696 1.3480 0.00%
2018-05-14 0 2.210 2.210 2.290 - - 0 0 - 1.348 1.348 1.397 - - 0 - 0.00%
2018-05-11 0 2.210 2.210 2.250 2.210 2.250 40,000 88,660 2.2165 1.348 1.348 1.372 1.348 1.372 65,580 1.3519 -2.64%
2018-05-10 0 2.270 2.220 2.300 - - 0 0 - 1.385 1.354 1.403 - - 0 - 0.00%
2018-05-09 0 2.270 2.250 2.280 2.210 2.280 16,000 35,740 2.2338 1.385 1.372 1.391 1.348 1.391 26,232 1.3625 -0.44%
2018-05-08 0 2.280 2.200 2.280 - - 0 0 - 1.391 1.342 1.391 - - 0 - 0.00%
2018-05-07 0 2.280 2.160 2.280 - - 0 0 - 1.391 1.317 1.391 - - 0 - 0.00%
2018-05-04 0 2.280 2.170 2.280 2.280 2.280 60,000 136,800 2.2800 1.391 1.324 1.391 1.391 1.391 98,370 1.3907 0.00%
2018-05-03 0 2.280 2.120 2.280 - - 0 0 - 1.391 1.293 1.391 - - 0 - 0.00%
2018-05-02 0 2.280 2.180 2.280 2.240 2.310 158,000 361,420 2.2875 1.391 1.330 1.391 1.366 1.409 259,041 1.3952 0.00%
2018-04-30 0 2.280 2.190 2.280 - - 0 0 - 1.391 1.336 1.391 - - 0 - 0.00%
2018-04-27 0 2.280 2.170 2.280 - - 0 0 - 1.391 1.324 1.391 - - 0 - 0.00%
2018-04-26 0 2.280 2.190 2.280 - - 0 0 - 1.391 1.336 1.391 - - 0 - 0.00%
2018-04-25 0 2.280 2.200 2.300 - - 0 0 - 1.391 1.342 1.403 - - 0 - 0.00%
2018-04-24 0 2.280 2.170 2.300 - - 0 0 - 1.391 1.324 1.403 - - 0 - 0.00%
2018-04-23 0 2.280 2.200 2.280 - - 0 0 - 1.391 1.342 1.391 - - 0 - 0.00%
2018-04-20 0 2.280 2.210 2.280 2.200 2.280 32,000 72,480 2.2650 1.391 1.348 1.391 1.342 1.391 52,464 1.3815 3.64%
2018-04-19 0 2.200 2.200 2.220 - - 0 0 - 1.342 1.342 1.354 - - 0 - 0.00%
2018-04-18 0 2.200 2.200 2.220 2.200 2.200 17,400 38,238 2.1976 1.342 1.342 1.354 1.342 1.342 28,527 1.3404 -0.90%
2018-04-17 0 2.220 2.170 2.260 - - 0 0 - 1.354 1.324 1.378 - - 0 - 0.00%
2018-04-16 0 2.220 2.170 2.270 2.220 2.220 20,000 44,400 2.2200 1.354 1.324 1.385 1.354 1.354 32,790 1.3541 0.00%
2018-04-13 0 2.220 2.200 2.250 2.200 2.220 28,000 61,880 2.2100 1.354 1.342 1.372 1.342 1.354 45,906 1.3480 2.30%
2018-04-12 0 2.170 2.170 2.220 2.130 2.130 4,000 8,520 2.1300 1.324 1.324 1.354 1.299 1.299 6,558 1.2992 -0.46%
2018-04-11 0 2.180 2.180 2.230 2.110 2.220 234,000 518,600 2.2162 1.330 1.330 1.360 1.287 1.354 383,643 1.3518 -2.24%
2018-04-10 0 2.230 2.230 2.280 - - 0 0 - 1.360 1.360 1.391 - - 0 - 0.00%
2018-04-09 0 2.230 2.220 2.230 2.220 2.240 32,000 71,360 2.2300 1.360 1.354 1.360 1.354 1.366 52,464 1.3602 -0.45%
2018-04-06 0 2.240 2.170 2.280 2.100 2.240 134,000 290,520 2.1681 1.366 1.324 1.391 1.281 1.366 219,693 1.3224 -1.75%
2018-04-04 0 2.280 2.220 2.280 - - 0 0 - 1.391 1.354 1.391 - - 0 - 0.00%
2018-04-03 0 2.280 2.150 2.300 - - 0 0 - 1.391 1.311 1.403 - - 0 - 0.00%
2018-03-29 0 2.280 2.080 2.280 2.280 2.300 18,000 41,200 2.2889 1.391 1.269 1.391 1.391 1.403 29,511 1.3961 0.00%
2018-03-28 0 2.280 2.250 2.300 - - 0 0 - 1.391 1.372 1.403 - - 0 - 0.00%
2018-03-27 0 2.280 2.280 2.300 - - 0 0 - 1.391 1.391 1.403 - - 0 - 0.00%
2018-03-26 0 2.280 2.140 2.280 - - 0 0 - 1.391 1.305 1.391 - - 0 - -0.87%
2018-03-23 0 2.300 2.180 2.300 - - 0 0 - 1.403 1.330 1.403 - - 0 - 0.00%
2018-03-22 0 2.300 2.220 2.320 2.220 2.300 152,000 349,440 2.2989 1.403 1.354 1.415 1.354 1.403 249,204 1.4022 0.00%
2018-03-21 0 2.300 2.220 2.300 - - 0 0 - 1.403 1.354 1.403 - - 0 - 0.00%
2018-03-20 0 2.300 2.150 2.300 - - 0 0 - 1.403 1.311 1.403 - - 0 - 0.00%
2018-03-19 0 2.300 2.250 2.300 - - 0 0 - 1.403 1.372 1.403 - - 0 - 0.00%
2018-03-16 0 2.300 2.100 2.300 2.290 2.300 52,000 119,360 2.2954 1.403 1.281 1.403 1.397 1.403 85,254 1.4001 0.44%
2018-03-15 0 2.290 2.180 2.290 - - 0 0 - 1.397 1.330 1.397 - - 0 - -0.43%
2018-03-14 0 2.300 2.150 2.330 - - 0 0 - 1.403 1.311 1.421 - - 0 - 0.00%
2018-03-13 0 2.300 2.160 2.320 - - 0 0 - 1.403 1.317 1.415 - - 0 - 0.00%
2018-03-12 0 2.300 2.200 2.330 - - 0 0 - 1.403 1.342 1.421 - - 0 - 0.00%
2018-03-09 0 2.300 2.220 2.300 2.210 2.300 14,000 31,300 2.2357 1.403 1.354 1.403 1.348 1.403 22,953 1.3637 3.14%
2018-03-08 0 2.230 2.220 2.300 2.230 2.230 10,000 22,300 2.2300 1.360 1.354 1.403 1.360 1.360 16,395 1.3602 0.00%
2018-03-07 0 2.230 2.210 2.230 - - 0 0 - 1.360 1.348 1.360 - - 0 - -0.89%
2018-03-06 0 2.250 2.250 2.300 - - 0 0 - 1.372 1.372 1.403 - - 0 - 1.35%
2018-03-05 0 2.220 2.220 2.370 2.200 2.240 74,000 163,600 2.2108 1.354 1.354 1.446 1.342 1.366 121,323 1.3485 0.00%
2018-03-02 0 2.220 2.220 2.360 2.220 2.220 10,000 22,200 2.2200 1.354 1.354 1.439 1.354 1.354 16,395 1.3541 -1.33%
2018-03-01 0 2.250 2.250 2.340 2.240 2.240 14,000 31,360 2.2400 1.372 1.372 1.427 1.366 1.366 22,953 1.3663 0.00%
2018-02-28 0 2.250 2.240 2.380 2.250 2.250 8,000 18,000 2.2500 1.372 1.366 1.452 1.372 1.372 13,116 1.3724 0.00%
2018-02-27 0 2.250 2.230 2.270 2.250 2.270 130,000 294,100 2.2623 1.372 1.360 1.385 1.372 1.385 213,135 1.3799 -0.88%
2018-02-26 0 2.270 2.270 2.360 - - 0 0 - 1.385 1.385 1.439 - - 0 - 0.00%
2018-02-23 0 2.270 2.270 2.360 2.240 2.460 8,000 18,640 2.3300 1.385 1.385 1.439 1.366 1.500 13,116 1.4212 -3.40%
2018-02-22 0 2.350 2.250 2.360 2.350 2.350 6,000 14,100 2.3500 1.433 1.372 1.439 1.433 1.433 9,837 1.4334 5.38%
2018-02-21 0 2.230 2.220 2.420 - - 0 0 - 1.360 1.354 1.476 - - 0 - 0.00%
2018-02-20 0 2.230 2.230 2.360 2.200 2.200 48,000 105,600 2.2000 1.360 1.360 1.439 1.342 1.342 78,696 1.3419 -3.88%
2018-02-15 0 2.320 2.050 2.350 - - 0 0 - 1.415 1.250 1.433 - - 0 - 0.00%
2018-02-14 0 2.320 2.320 2.340 2.320 2.320 36,000 83,520 2.3200 1.415 1.415 1.427 1.415 1.415 59,022 1.4151 3.11%
2018-02-13 0 2.250 2.250 2.270 2.230 2.270 50,000 111,900 2.2380 1.372 1.372 1.385 1.360 1.385 81,975 1.3651 0.45%
2018-02-12 0 2.240 2.220 2.350 2.220 2.240 20,000 44,600 2.2300 1.366 1.354 1.433 1.354 1.366 32,790 1.3602 0.00%
2018-02-09 0 2.240 2.220 2.250 2.180 2.240 42,000 92,280 2.1971 1.366 1.354 1.372 1.330 1.366 68,859 1.3401 -0.44%
2018-02-08 0 2.250 2.250 2.310 - - 0 0 - 1.372 1.372 1.409 - - 0 - 0.00%
2018-02-07 0 2.250 2.250 2.290 2.130 2.300 134,000 305,500 2.2799 1.372 1.372 1.397 1.299 1.403 219,693 1.3906 -1.75%
2018-02-06 0 2.290 2.290 2.310 2.280 2.330 518,800 1,196,796 2.3069 1.397 1.397 1.409 1.391 1.421 850,573 1.4070 -1.72%
2018-02-05 0 2.330 2.320 2.350 2.310 2.330 146,000 339,760 2.3271 1.421 1.415 1.433 1.409 1.421 239,367 1.4194 0.00%
2018-02-02 0 2.330 2.330 2.340 2.330 2.350 176,000 412,000 2.3409 1.421 1.421 1.427 1.421 1.433 288,552 1.4278 -0.85%
2018-02-01 0 2.350 2.340 2.350 - - 0 0 - 1.433 1.427 1.433 - - 0 - 0.00%
2018-01-31 0 2.350 2.340 2.350 2.350 2.350 70,000 164,500 2.3500 1.433 1.427 1.433 1.433 1.433 114,765 1.4334 0.00%
2018-01-30 0 2.350 2.350 2.410 2.350 2.360 340,000 799,600 2.3518 1.433 1.433 1.470 1.433 1.439 557,430 1.4344 -3.29%
2018-01-29 0 2.430 2.340 2.430 2.360 2.430 114,000 271,460 2.3812 1.482 1.427 1.482 1.439 1.482 186,903 1.4524 3.85%
2018-01-26 0 2.340 2.330 2.340 2.310 2.340 54,000 125,220 2.3189 1.427 1.421 1.427 1.409 1.427 88,533 1.4144 1.30%
2018-01-25 0 2.310 2.310 2.350 2.310 2.310 16,000 36,960 2.3100 1.409 1.409 1.433 1.409 1.409 26,232 1.4090 -0.43%
2018-01-24 0 2.320 2.310 2.350 2.320 2.320 14,000 32,480 2.3200 1.415 1.409 1.433 1.415 1.415 22,953 1.4151 0.00%
2018-01-23 0 2.320 2.320 2.340 2.290 2.320 38,000 87,620 2.3058 1.415 1.415 1.427 1.397 1.415 62,301 1.4064 1.31%
2018-01-22 0 2.290 2.290 2.350 2.290 2.290 10,000 22,900 2.2900 1.397 1.397 1.433 1.397 1.397 16,395 1.3968 -1.29%
2018-01-19 0 2.320 2.320 2.350 2.280 2.320 74,000 170,480 2.3038 1.415 1.415 1.433 1.391 1.415 121,323 1.4052 -0.43%
2018-01-18 0 2.330 2.330 2.350 2.290 2.330 86,200 200,296 2.3236 1.421 1.421 1.433 1.397 1.421 141,325 1.4173 0.00%
2018-01-17 0 2.330 2.330 2.340 - - 0 0 - 1.421 1.421 1.427 - - 0 - 0.00%
2018-01-16 0 2.330 2.320 2.340 - - 0 0 - 1.421 1.415 1.427 - - 0 - 0.00%
2018-01-15 0 2.330 2.310 2.350 - - 0 0 - 1.421 1.409 1.433 - - 0 - 0.00%
2018-01-12 0 2.330 2.310 2.400 2.330 2.330 100,000 232,500 2.3250 1.421 1.409 1.464 1.421 1.421 163,950 1.4181 0.00%
2018-01-11 0 2.330 2.300 2.400 2.300 2.330 38,000 88,420 2.3268 1.421 1.403 1.464 1.403 1.421 62,301 1.4192 1.30%
2018-01-10 0 2.300 2.290 2.330 2.280 2.300 160,000 367,300 2.2956 1.403 1.397 1.421 1.391 1.403 262,320 1.4002 0.00%
2018-01-09 0 2.300 2.300 2.350 2.290 2.350 94,000 219,900 2.3394 1.403 1.403 1.433 1.397 1.433 154,113 1.4269 -2.54%
2018-01-08 0 2.360 2.250 2.360 2.350 2.360 58,000 136,580 2.3548 1.439 1.372 1.439 1.433 1.439 95,091 1.4363 -1.26%
2018-01-05 0 2.390 2.390 2.400 2.390 2.390 56,000 133,840 2.3900 1.458 1.458 1.464 1.458 1.458 91,812 1.4578 0.00%
2018-01-04 0 2.390 2.370 2.400 2.390 2.390 20,000 47,800 2.3900 1.458 1.446 1.464 1.458 1.458 32,790 1.4578 0.84%
2018-01-03 0 2.370 2.370 2.400 2.370 2.380 100,000 237,060 2.3706 1.446 1.446 1.464 1.446 1.452 163,950 1.4459 0.00%
2018-01-02 0 2.370 2.370 2.390 2.360 2.370 156,000 369,620 2.3694 1.446 1.446 1.458 1.439 1.446 255,762 1.4452 0.00%
2017-12-29 0 2.370 2.360 2.400 2.370 2.370 6,000 14,220 2.3700 1.446 1.439 1.464 1.446 1.446 9,837 1.4456 0.42%
2017-12-28 0 2.360 2.350 2.370 - - 0 0 - 1.439 1.433 1.446 - - 0 - 0.00%
2017-12-27 0 2.360 2.360 2.400 2.360 2.360 24,000 56,640 2.3600 1.439 1.439 1.464 1.439 1.439 39,348 1.4395 0.00%
2017-12-22 0 2.360 2.360 2.400 2.360 2.360 14,000 33,040 2.3600 1.439 1.439 1.464 1.439 1.439 22,953 1.4395 0.00%
2017-12-21 0 2.360 2.360 2.400 - - 0 0 - 1.439 1.439 1.464 - - 0 - 0.43%
2017-12-20 0 2.350 2.340 2.400 - - 0 0 - 1.433 1.427 1.464 - - 0 - 0.00%
2017-12-19 0 2.350 2.350 2.390 2.330 2.350 118,000 275,980 2.3388 1.433 1.433 1.458 1.421 1.433 193,461 1.4265 0.00%
2017-12-18 0 2.350 2.340 2.350 2.340 2.400 590,000 1,399,100 2.3714 1.433 1.427 1.433 1.427 1.464 967,305 1.4464 0.00%
2017-12-15 0 2.350 2.300 2.380 2.290 2.350 512,000 1,199,080 2.3420 1.433 1.403 1.452 1.397 1.433 839,424 1.4285 3.52%
2017-12-14 0 2.270 2.270 2.300 2.250 2.250 12,000 27,000 2.2500 1.385 1.385 1.403 1.372 1.372 19,674 1.3724 0.00%
2017-12-13 0 2.300 2.290 2.300 2.250 2.350 88,000 202,400 2.3000 1.385 1.379 1.385 1.354 1.415 146,183 1.3846 -2.54%
2017-12-12 0 2.360 2.300 2.400 - - 0 0 - 1.421 1.385 1.445 - - 0 - 0.00%
2017-12-11 0 2.360 2.300 2.410 - - 0 0 - 1.421 1.385 1.451 - - 0 - 0.00%
2017-12-08 0 2.360 2.240 2.410 - - 0 0 - 1.421 1.348 1.451 - - 0 - 0.00%
2017-12-07 0 2.360 2.320 2.400 - - 0 0 - 1.421 1.397 1.445 - - 0 - 0.00%
2017-12-06 0 2.360 2.330 2.360 2.360 2.380 98,000 232,880 2.3763 1.421 1.403 1.421 1.421 1.433 162,794 1.4305 -1.67%
2017-12-05 0 2.400 2.400 2.440 2.400 2.400 28,000 67,200 2.4000 1.445 1.445 1.469 1.445 1.445 46,513 1.4448 -2.04%
2017-12-04 0 2.450 2.390 2.500 2.440 2.450 50,000 121,900 2.4380 1.475 1.439 1.505 1.469 1.475 83,058 1.4676 2.08%
2017-12-01 0 2.400 2.390 2.400 2.400 2.400 12,000 28,800 2.4000 1.445 1.439 1.445 1.445 1.445 19,934 1.4448 0.84%
2017-11-30 0 2.380 2.360 2.380 2.380 2.390 338,000 804,800 2.3811 1.433 1.421 1.433 1.433 1.439 561,475 1.4334 -0.42%
2017-11-29 0 2.390 2.390 2.400 2.390 2.400 64,000 153,280 2.3950 1.439 1.439 1.445 1.439 1.445 106,315 1.4418 0.42%
2017-11-28 0 2.380 2.370 2.380 2.340 2.450 1,318,000 3,132,780 2.3769 1.433 1.427 1.433 1.409 1.475 2,189,419 1.4309 1.28%
2017-11-27 0 2.350 2.350 2.450 2.350 2.440 14,000 33,080 2.3629 1.415 1.415 1.475 1.415 1.469 23,256 1.4224 -2.08%
2017-11-24 0 2.400 2.310 2.400 2.380 2.420 6,000 14,400 2.4000 1.445 1.391 1.445 1.433 1.457 9,967 1.4448 4.35%
2017-11-23 0 2.300 2.280 2.340 2.260 2.330 140,000 324,080 2.3149 1.385 1.373 1.409 1.360 1.403 232,563 1.3935 -3.77%
2017-11-22 0 2.390 2.300 2.390 2.380 2.390 26,000 62,020 2.3854 1.439 1.385 1.439 1.433 1.439 43,190 1.4360 -0.42%
2017-11-21 0 2.400 2.260 2.400 - - 0 0 - 1.445 1.360 1.445 - - 0 - -0.41%
2017-11-20 0 2.410 2.250 2.420 2.410 2.490 20,000 48,760 2.4380 1.451 1.354 1.457 1.451 1.499 33,223 1.4676 1.26%
2017-11-17 0 2.380 2.300 2.420 2.380 2.380 16,000 38,080 2.3800 1.433 1.385 1.457 1.433 1.433 26,579 1.4327 0.00%
2017-11-16 0 2.380 2.370 2.400 2.370 2.440 116,000 276,500 2.3836 1.433 1.427 1.445 1.427 1.469 192,695 1.4349 -2.86%
2017-11-15 0 2.450 2.400 2.450 2.400 2.450 14,000 33,860 2.4186 1.475 1.445 1.475 1.445 1.475 23,256 1.4559 0.00%
2017-11-14 0 2.450 2.370 2.450 2.400 2.460 86,000 210,800 2.4512 1.475 1.427 1.475 1.445 1.481 142,860 1.4756 -1.21%
2017-11-13 0 2.480 2.420 2.480 2.450 2.480 320,000 792,120 2.4754 1.493 1.457 1.493 1.475 1.493 531,574 1.4901 2.48%
2017-11-10 0 2.420 2.400 2.440 2.390 2.420 172,000 412,460 2.3980 1.457 1.445 1.469 1.439 1.457 285,721 1.4436 1.26%
2017-11-09 0 2.390 2.340 2.390 2.350 2.400 492,000 1,163,820 2.3655 1.439 1.409 1.439 1.415 1.445 817,295 1.4240 2.58%
2017-11-08 0 2.330 2.330 2.350 2.330 2.400 142,000 335,680 2.3639 1.403 1.403 1.415 1.403 1.445 235,886 1.4231 0.00%
2017-11-07 0 2.330 2.300 2.330 2.290 2.330 810,000 1,861,260 2.2979 1.403 1.385 1.403 1.379 1.403 1,345,546 1.3833 4.02%
2017-11-06 0 2.240 2.240 2.340 - - 0 0 - 1.348 1.348 1.409 - - 0 - 0.00%
2017-11-03 0 2.240 2.240 2.300 2.240 2.260 112,000 251,580 2.2463 1.348 1.348 1.385 1.348 1.360 186,051 1.3522 -2.61%
2017-11-02 0 2.300 2.290 2.310 2.290 2.300 370,000 850,860 2.2996 1.385 1.379 1.391 1.379 1.385 614,632 1.3843 -1.29%
2017-11-01 0 2.330 2.200 2.390 - - 0 0 - 1.403 1.324 1.439 - - 0 - 0.00%
2017-10-31 0 2.330 2.180 2.340 2.280 2.330 64,000 147,160 2.2994 1.403 1.312 1.409 1.373 1.403 106,315 1.3842 2.19%
2017-10-30 0 2.280 2.280 2.380 2.260 2.310 128,000 292,620 2.2861 1.373 1.373 1.433 1.360 1.391 212,629 1.3762 -1.30%
2017-10-27 0 2.310 2.200 2.350 - - 0 0 - 1.391 1.324 1.415 - - 0 - 0.00%
2017-10-26 0 2.310 2.200 2.450 - - 0 0 - 1.391 1.324 1.475 - - 0 - 0.00%
2017-10-25 0 2.310 2.150 2.400 - - 0 0 - 1.391 1.294 1.445 - - 0 - 0.00%
2017-10-24 0 2.310 2.310 2.380 - - 0 0 - 1.391 1.391 1.433 - - 0 - 0.00%
2017-10-23 0 2.310 2.310 2.360 2.280 2.310 86,000 197,780 2.2998 1.391 1.391 1.421 1.373 1.391 142,860 1.3844 -0.86%
2017-10-20 0 2.330 2.300 2.330 2.330 2.380 38,000 89,540 2.3563 1.403 1.385 1.403 1.403 1.433 63,124 1.4185 -0.43%
2017-10-19 0 2.340 2.340 2.420 2.340 2.340 8,000 18,720 2.3400 1.409 1.409 1.457 1.409 1.409 13,289 1.4086 0.00%
2017-10-18 0 2.340 2.300 2.360 - - 0 0 - 1.409 1.385 1.421 - - 0 - 0.00%
2017-10-17 0 2.340 2.320 2.370 2.340 2.340 20,400 47,720 2.3392 1.409 1.397 1.427 1.409 1.409 33,888 1.4082 0.00%
2017-10-16 0 2.340 2.300 2.350 2.300 2.360 238,000 551,300 2.3164 1.409 1.385 1.415 1.385 1.421 395,358 1.3944 1.74%
2017-10-13 0 2.300 2.300 2.400 2.300 2.320 248,000 571,180 2.3031 1.385 1.385 1.445 1.385 1.397 411,970 1.3865 -0.86%
2017-10-12 0 2.320 2.300 2.350 - - 0 0 - 1.397 1.385 1.415 - - 0 - 0.00%
2017-10-11 0 2.320 2.300 2.320 2.290 2.320 68,000 157,020 2.3091 1.397 1.385 1.397 1.379 1.397 112,959 1.3901 0.00%
2017-10-10 0 2.320 2.300 2.320 2.320 2.320 2,000 4,640 2.3200 1.397 1.385 1.397 1.397 1.397 3,322 1.3966 0.43%
2017-10-09 0 2.310 2.200 2.320 - - 0 0 - 1.391 1.324 1.397 - - 0 - 0.00%
2017-10-06 0 2.310 2.310 2.320 2.300 2.310 20,000 46,100 2.3050 1.391 1.391 1.397 1.385 1.391 33,223 1.3876 -0.43%
2017-10-04 0 2.320 2.300 2.320 2.300 2.320 84,000 193,280 2.3010 1.397 1.385 1.397 1.385 1.397 139,538 1.3851 0.87%
2017-10-03 0 2.300 2.300 2.320 2.300 2.300 10,000 23,000 2.3000 1.385 1.385 1.397 1.385 1.385 16,612 1.3846 0.00%
2017-09-29 0 2.300 2.260 2.340 - - 0 0 - 1.385 1.360 1.409 - - 0 - 0.00%
2017-09-28 0 2.300 2.250 2.310 2.300 2.300 60,000 138,000 2.3000 1.385 1.354 1.391 1.385 1.385 99,670 1.3846 0.00%
2017-09-27 0 2.300 2.300 2.320 2.270 2.300 194,000 445,280 2.2953 1.385 1.385 1.397 1.367 1.385 322,267 1.3817 4.55%
2017-09-26 0 2.200 2.190 2.270 - - 0 0 - 1.324 1.318 1.367 - - 0 - 0.00%
2017-09-25 0 2.200 2.200 2.280 2.200 2.200 10,000 22,000 2.2000 1.324 1.324 1.373 1.324 1.324 16,612 1.3244 -1.35%
2017-09-22 0 2.230 2.230 2.280 2.230 2.230 20,000 44,600 2.2300 1.342 1.342 1.373 1.342 1.342 33,223 1.3424 0.00%
2017-09-21 0 2.230 2.230 2.250 2.230 2.230 16,000 35,680 2.2300 1.342 1.342 1.354 1.342 1.342 26,579 1.3424 0.00%
2017-09-20 0 2.230 2.230 2.240 2.230 2.250 390,000 874,820 2.2431 1.342 1.342 1.348 1.342 1.354 647,855 1.3503 -0.89%
2017-09-19 0 2.250 2.240 2.270 - - 0 0 - 1.354 1.348 1.367 - - 0 - 0.00%
2017-09-18 0 2.250 2.240 2.260 2.250 2.270 150,000 338,040 2.2536 1.354 1.348 1.360 1.354 1.367 249,175 1.3566 1.81%
2017-09-15 0 2.210 2.210 2.250 2.210 2.210 82,000 181,220 2.2100 1.330 1.330 1.354 1.330 1.330 136,216 1.3304 -2.21%
2017-09-14 0 2.260 2.210 2.260 2.260 2.270 58,000 131,120 2.2607 1.360 1.330 1.360 1.360 1.367 96,348 1.3609 2.63%
2017-09-13 0 2.260 2.260 2.300 2.260 2.260 12,000 27,120 2.2600 1.326 1.326 1.349 1.326 1.326 20,459 1.3256 0.00%
2017-09-12 0 2.260 2.260 2.330 2.260 2.270 56,000 127,080 2.2693 1.326 1.326 1.367 1.326 1.331 95,476 1.3310 0.44%
2017-09-11 0 2.250 2.210 2.300 2.250 2.250 38,000 85,500 2.2500 1.320 1.296 1.349 1.320 1.320 64,787 1.3197 -0.44%
2017-09-08 0 2.260 2.200 2.260 2.250 2.260 84,000 189,800 2.2595 1.326 1.290 1.326 1.320 1.326 143,213 1.3253 0.00%
2017-09-07 0 2.260 2.200 2.270 2.260 2.260 6,000 13,560 2.2600 1.326 1.290 1.331 1.326 1.326 10,230 1.3256 -0.88%
2017-09-06 0 2.280 2.200 2.280 2.290 2.290 20,000 45,800 2.2900 1.337 1.290 1.337 1.343 1.343 34,098 1.3432 3.64%
2017-09-05 0 2.200 2.200 2.240 - - 0 0 - 1.290 1.290 1.314 - - 0 - 1.85%
2017-09-04 0 2.160 2.160 2.220 - - 0 0 - 1.267 1.267 1.302 - - 0 - 0.00%
2017-09-01 0 2.160 2.160 2.220 2.160 2.160 50,000 108,000 2.1600 1.267 1.267 1.302 1.267 1.267 85,246 1.2669 0.00%
2017-08-31 0 2.160 2.160 2.210 - - 0 0 - 1.267 1.267 1.296 - - 0 - 0.47%
2017-08-30 0 2.150 2.100 2.220 2.140 2.150 36,000 77,340 2.1483 1.261 1.232 1.302 1.255 1.261 61,377 1.2601 0.00%
2017-08-29 0 2.150 2.150 2.210 - - 0 0 - 1.261 1.261 1.296 - - 0 - 0.94%
2017-08-28 0 2.130 2.130 2.240 2.110 2.110 4,000 8,440 2.1100 1.249 1.249 1.314 1.238 1.238 6,820 1.2376 -4.05%
2017-08-25 0 2.220 2.110 2.290 - - 0 0 - 1.302 1.238 1.343 - - 0 - 0.00%
2017-08-24 0 2.220 2.220 2.250 2.200 2.210 20,000 44,100 2.2050 1.302 1.302 1.320 1.290 1.296 34,098 1.2933 0.00%
2017-08-22 0 2.220 2.220 2.280 2.200 2.320 52,000 117,260 2.2550 1.302 1.302 1.337 1.290 1.361 88,656 1.3226 0.91%
2017-08-21 0 2.200 2.200 2.280 2.200 2.200 4,000 8,800 2.2000 1.290 1.290 1.337 1.290 1.290 6,820 1.2904 -3.51%
2017-08-18 0 2.280 2.220 2.290 - - 0 0 - 1.337 1.302 1.343 - - 0 - 0.00%
2017-08-17 0 2.280 2.200 2.300 - - 0 0 - 1.337 1.290 1.349 - - 0 - 0.00%
2017-08-16 0 2.280 2.220 2.290 - - 0 0 - 1.337 1.302 1.343 - - 0 - 0.00%
2017-08-15 0 2.280 2.200 2.290 2.200 2.280 16,000 35,680 2.2300 1.337 1.290 1.343 1.290 1.337 27,279 1.3080 3.64%
2017-08-14 0 2.200 2.200 2.290 2.150 2.220 270,000 585,760 2.1695 1.290 1.290 1.343 1.261 1.302 460,329 1.2725 0.00%
2017-08-11 0 2.200 2.200 2.350 2.200 2.200 160,000 352,000 2.2000 1.290 1.290 1.378 1.290 1.290 272,788 1.2904 -3.51%
2017-08-10 0 2.280 2.280 2.350 2.260 2.300 78,000 177,880 2.2805 1.337 1.337 1.378 1.326 1.349 132,984 1.3376 -3.39%
2017-08-09 0 2.360 2.300 2.360 - - 0 0 - 1.384 1.349 1.384 - - 0 - 0.00%
2017-08-08 0 2.360 2.330 2.360 2.300 2.360 82,000 191,500 2.3354 1.384 1.367 1.384 1.349 1.384 139,804 1.3698 0.00%
2017-08-07 0 2.360 2.360 2.380 2.330 2.350 66,000 154,940 2.3476 1.384 1.384 1.396 1.367 1.378 112,525 1.3769 0.43%
2017-08-04 0 2.350 2.330 2.350 2.320 2.350 46,000 107,820 2.3439 1.378 1.367 1.378 1.361 1.378 78,426 1.3748 0.43%
2017-08-03 0 2.340 2.340 2.370 2.340 2.340 10,000 23,400 2.3400 1.372 1.372 1.390 1.372 1.372 17,049 1.3725 0.43%
2017-08-02 0 2.330 2.330 2.390 2.310 2.350 12,000 27,840 2.3200 1.367 1.367 1.402 1.355 1.378 20,459 1.3608 -2.51%
2017-08-01 0 2.390 2.350 2.390 2.350 2.390 32,000 75,680 2.3650 1.402 1.378 1.402 1.378 1.402 54,558 1.3872 -0.42%
2017-07-31 0 2.400 2.350 2.400 2.390 2.400 24,000 57,420 2.3925 1.408 1.378 1.408 1.402 1.408 40,918 1.4033 0.00%
2017-07-28 0 2.400 2.340 2.400 2.350 2.400 14,000 33,100 2.3643 1.408 1.372 1.408 1.378 1.408 23,869 1.3867 0.84%
2017-07-27 0 2.380 2.340 2.380 2.340 2.380 26,000 61,280 2.3569 1.396 1.372 1.396 1.372 1.396 44,328 1.3824 0.42%
2017-07-26 0 2.370 2.350 2.380 2.320 2.380 44,000 102,520 2.3300 1.390 1.378 1.396 1.361 1.396 75,017 1.3666 1.72%
2017-07-25 0 2.330 2.330 2.380 2.330 2.350 68,000 158,640 2.3329 1.367 1.367 1.396 1.367 1.378 115,935 1.3684 -1.27%
2017-07-24 0 2.360 2.360 2.380 2.360 2.360 12,000 28,320 2.3600 1.384 1.384 1.396 1.384 1.384 20,459 1.3842 0.00%
2017-07-21 0 2.360 2.360 2.380 2.350 2.360 274,000 644,940 2.3538 1.384 1.384 1.396 1.378 1.384 467,149 1.3806 0.43%
2017-07-20 0 2.350 2.350 2.380 2.330 2.390 182,000 427,120 2.3468 1.378 1.378 1.396 1.367 1.402 310,296 1.3765 0.43%
2017-07-19 0 2.340 2.340 2.370 2.330 2.350 56,000 131,480 2.3479 1.372 1.372 1.390 1.367 1.378 95,476 1.3771 -0.43%
2017-07-18 0 2.350 2.350 2.400 2.320 2.400 58,000 135,820 2.3417 1.378 1.378 1.408 1.361 1.408 98,885 1.3735 0.00%
2017-07-17 0 2.350 2.350 2.380 2.340 2.350 40,000 93,920 2.3480 1.378 1.378 1.396 1.372 1.378 68,197 1.3772 -0.42%
2017-07-14 0 2.360 2.350 2.370 2.300 2.370 230,000 534,920 2.3257 1.384 1.378 1.390 1.349 1.390 392,132 1.3641 3.96%
2017-07-13 0 2.270 2.250 2.270 2.220 2.270 100,000 224,220 2.2422 1.331 1.320 1.331 1.302 1.331 170,492 1.3151 3.18%
2017-07-12 0 2.200 2.190 2.200 2.180 2.200 40,000 87,400 2.1850 1.290 1.285 1.290 1.279 1.290 68,197 1.2816 1.38%
2017-07-11 0 2.170 2.170 2.200 2.150 2.180 102,000 221,900 2.1755 1.273 1.273 1.290 1.261 1.279 173,902 1.2760 -0.46%
2017-07-10 0 2.180 2.180 2.210 2.160 2.180 70,000 151,400 2.1629 1.279 1.279 1.296 1.267 1.279 119,345 1.2686 0.00%
2017-07-07 0 2.180 2.180 2.230 2.180 2.180 58,000 126,440 2.1800 1.279 1.279 1.308 1.279 1.279 98,885 1.2787 0.00%
2017-07-06 0 2.180 2.180 2.220 2.180 2.180 20,000 43,600 2.1800 1.279 1.279 1.302 1.279 1.279 34,098 1.2787 0.46%
2017-07-05 0 2.170 2.170 2.180 - - 0 0 - 1.273 1.273 1.279 - - 0 - 0.93%
2017-07-04 0 2.150 2.150 2.220 2.150 2.150 50,000 107,500 2.1500 1.261 1.261 1.302 1.261 1.261 85,246 1.2611 0.00%
2017-07-03 0 2.150 2.150 2.240 2.140 2.140 288,000 616,320 2.1400 1.261 1.261 1.314 1.255 1.255 491,018 1.2552 0.47%
2017-06-30 0 2.140 2.140 2.180 2.140 2.160 172,000 370,160 2.1521 1.255 1.255 1.279 1.255 1.267 293,247 1.2623 -0.47%
2017-06-29 0 2.150 2.150 2.180 2.100 2.200 344,000 744,260 2.1635 1.261 1.261 1.279 1.232 1.290 586,493 1.2690 -0.46%
2017-06-28 0 2.160 2.020 2.160 2.160 2.170 20,000 43,380 2.1690 1.267 1.185 1.267 1.267 1.273 34,098 1.2722 0.47%
2017-06-27 0 2.150 2.040 2.160 2.150 2.150 74,000 159,100 2.1500 1.261 1.197 1.267 1.261 1.261 126,164 1.2611 1.42%
2017-06-26 0 2.120 2.100 2.120 2.080 2.150 186,000 397,500 2.1371 1.243 1.232 1.243 1.220 1.261 317,116 1.2535 1.92%
2017-06-23 0 2.080 2.080 2.100 2.080 2.100 36,000 75,420 2.0950 1.220 1.220 1.232 1.220 1.232 61,377 1.2288 -0.95%
2017-06-22 0 2.100 2.060 2.100 2.100 2.100 268,000 562,800 2.1000 1.232 1.208 1.232 1.232 1.232 456,919 1.2317 3.96%
2017-06-21 0 2.020 2.020 2.410 - - 0 0 - 1.185 1.185 1.414 - - 0 - 0.00%
2017-06-20 0 2.020 2.020 2.180 - - 0 0 - 1.185 1.185 1.279 - - 0 - 0.00%
2017-06-19 0 2.020 2.000 2.100 - - 0 0 - 1.185 1.173 1.232 - - 0 - 0.00%
2017-06-16 0 2.020 2.020 2.100 - - 0 0 - 1.185 1.185 1.232 - - 0 - 0.50%
2017-06-15 0 2.010 2.010 2.160 - - 0 0 - 1.179 1.179 1.267 - - 0 - 0.50%
2017-06-14 0 2.000 2.000 2.020 1.980 2.030 54,000 108,620 2.0115 1.173 1.173 1.185 1.161 1.191 92,066 1.1798 0.00%
2017-06-13 0 2.000 1.980 2.170 - - 0 0 - 1.173 1.161 1.273 - - 0 - 0.00%
2017-06-12 0 2.000 2.000 2.070 1.960 2.050 10,000 20,140 2.0140 1.173 1.173 1.214 1.150 1.202 17,049 1.1813 -2.91%
2017-06-09 0 2.060 2.060 2.140 - - 0 0 - 1.208 1.208 1.255 - - 0 - 0.49%
2017-06-08 0 2.050 2.050 2.100 2.050 2.100 294,000 602,900 2.0507 1.202 1.202 1.232 1.202 1.232 501,247 1.2028 0.00%
2017-06-07 0 2.050 2.000 2.100 2.050 2.050 30,000 61,500 2.0500 1.202 1.173 1.232 1.202 1.202 51,148 1.2024 0.00%
2017-06-06 0 2.050 2.050 2.110 2.040 2.050 72,000 147,560 2.0494 1.202 1.202 1.238 1.197 1.202 122,754 1.2021 0.00%
2017-06-05 0 2.050 1.900 2.090 - - 0 0 - 1.202 1.114 1.226 - - 0 - 0.00%
2017-06-02 0 2.050 1.880 2.080 2.040 2.050 552,000 1,131,380 2.0496 1.202 1.103 1.220 1.197 1.202 941,117 1.2022 -0.97%
2017-06-01 0 2.070 2.000 2.070 - - 0 0 - 1.214 1.173 1.214 - - 0 - -0.48%
2017-05-31 0 2.080 1.980 2.100 2.080 2.080 70,000 145,600 2.0800 1.220 1.161 1.232 1.220 1.220 119,345 1.2200 4.00%
2017-05-29 0 2.000 2.000 2.050 1.860 1.860 2,000 3,720 1.8600 1.173 1.173 1.202 1.091 1.091 3,410 1.0910 0.00%
2017-05-26 0 2.000 1.980 2.050 - - 0 0 - 1.173 1.161 1.202 - - 0 - 0.00%
2017-05-25 0 2.000 1.950 2.050 - - 0 0 - 1.173 1.144 1.202 - - 0 - 0.00%
2017-05-24 0 2.000 2.000 2.080 2.000 2.050 134,000 273,860 2.0437 1.173 1.173 1.220 1.173 1.202 228,460 1.1987 0.00%
2017-05-23 0 2.000 2.000 2.040 2.000 2.000 20,000 40,000 2.0000 1.173 1.173 1.197 1.173 1.173 34,098 1.1731 0.00%
2017-05-22 0 2.000 2.000 2.040 1.940 2.010 406,000 803,640 1.9794 1.173 1.173 1.197 1.138 1.179 692,198 1.1610 -1.48%
2017-05-19 0 2.030 2.000 2.030 2.030 2.040 20,000 40,640 2.0320 1.191 1.173 1.191 1.191 1.197 34,098 1.1918 -0.49%
2017-05-18 0 2.040 2.010 2.050 2.040 2.040 10,000 20,400 2.0400 1.197 1.179 1.202 1.197 1.197 17,049 1.1965 0.00%
2017-05-17 0 2.040 2.040 2.080 2.020 2.050 78,000 157,700 2.0218 1.197 1.197 1.220 1.185 1.202 132,984 1.1859 2.00%
2017-05-16 0 2.000 2.000 2.100 1.960 1.960 2,000 3,920 1.9600 1.173 1.173 1.232 1.150 1.150 3,410 1.1496 2.04%
2017-05-15 0 1.960 1.960 2.100 1.910 1.910 10,000 19,100 1.9100 1.150 1.150 1.232 1.120 1.120 17,049 1.1203 -2.00%
2017-05-12 0 2.000 2.000 2.100 1.950 1.960 14,000 27,420 1.9586 1.173 1.173 1.232 1.144 1.150 23,869 1.1488 -2.44%
2017-05-11 0 2.050 2.000 2.100 2.040 2.050 16,000 32,660 2.0413 1.202 1.173 1.232 1.197 1.202 27,279 1.1973 0.00%
2017-05-10 0 2.050 2.000 2.090 2.040 2.050 26,200 53,454 2.0402 1.202 1.173 1.226 1.197 1.202 44,669 1.1967 -0.97%
2017-05-09 0 2.070 2.070 2.120 - - 0 0 - 1.214 1.214 1.243 - - 0 - 0.98%
2017-05-08 0 2.050 1.830 2.180 - - 0 0 - 1.202 1.073 1.279 - - 0 - 0.00%
2017-05-05 0 2.050 2.050 2.100 - - 0 0 - 1.202 1.202 1.232 - - 0 - 0.00%
2017-05-04 0 2.050 1.810 2.120 - - 0 0 - 1.202 1.062 1.243 - - 0 - 0.00%
2017-05-02 0 2.050 2.050 2.120 2.050 2.050 36,000 73,800 2.0500 1.202 1.202 1.243 1.202 1.202 61,377 1.2024 -0.97%
2017-04-28 0 2.070 2.070 2.120 2.050 2.070 182,000 376,660 2.0696 1.214 1.214 1.243 1.202 1.214 310,296 1.2139 0.98%
2017-04-27 0 2.050 2.050 2.130 2.050 2.050 200,000 410,000 2.0500 1.202 1.202 1.249 1.202 1.202 340,984 1.2024 -2.38%
2017-04-26 0 2.100 2.100 2.180 2.040 2.050 38,047 77,701 2.0422 1.232 1.232 1.279 1.197 1.202 64,867 1.1978 0.00%
2017-04-25 0 2.100 1.980 2.150 2.050 2.100 304,000 636,020 2.0922 1.232 1.161 1.261 1.202 1.232 518,296 1.2271 1.45%
2017-04-24 0 2.070 2.050 2.200 2.070 2.120 22,000 46,320 2.1055 1.214 1.202 1.290 1.214 1.243 37,508 1.2349 -2.36%
2017-04-21 0 2.120 2.100 2.120 - - 0 0 - 1.243 1.232 1.243 - - 0 - 0.00%
2017-04-20 0 2.120 2.120 2.180 2.090 2.100 30,000 62,920 2.0973 1.243 1.243 1.279 1.226 1.232 51,148 1.2302 1.92%
2017-04-19 0 2.080 2.080 2.170 - - 0 0 - 1.220 1.220 1.273 - - 0 - 0.48%
2017-04-18 0 2.070 2.070 2.210 2.050 2.050 2,000 4,100 2.0500 1.214 1.214 1.296 1.202 1.202 3,410 1.2024 0.98%
2017-04-13 0 2.050 2.040 2.220 - - 0 0 - 1.202 1.197 1.302 - - 0 - 0.00%
2017-04-12 0 2.050 2.050 2.150 2.000 2.070 48,000 96,780 2.0163 1.202 1.202 1.261 1.173 1.214 81,836 1.1826 -5.09%
2017-04-11 0 2.160 2.100 2.160 2.090 2.170 106,000 224,760 2.1204 1.267 1.232 1.267 1.226 1.273 180,722 1.2437 0.00%
2017-04-10 0 2.160 2.160 2.180 2.090 2.160 170,000 357,500 2.1029 1.267 1.267 1.279 1.226 1.267 289,837 1.2335 2.86%
2017-04-07 0 2.100 2.100 2.110 2.080 2.100 90,000 188,400 2.0933 1.232 1.232 1.238 1.220 1.232 153,443 1.2278 0.00%
2017-04-06 0 2.100 1.930 2.120 - - 0 0 - 1.232 1.132 1.243 - - 0 - 0.00%
2017-04-05 0 2.100 2.100 2.120 2.100 2.100 198,000 415,800 2.1000 1.232 1.232 1.243 1.232 1.232 337,575 1.2317 0.00%
2017-04-03 0 2.100 2.060 2.100 - - 0 0 - 1.232 1.208 1.232 - - 0 - 0.00%
2017-03-31 0 2.100 2.050 2.150 2.050 2.100 168,000 351,800 2.0940 1.232 1.202 1.261 1.202 1.232 286,427 1.2282 0.00%
2017-03-30 0 2.100 2.100 2.130 2.050 2.100 146,000 303,180 2.0766 1.232 1.232 1.249 1.202 1.232 248,919 1.2180 -0.47%
2017-03-29 0 2.110 2.100 2.150 2.070 2.110 88,000 184,760 2.0995 1.238 1.232 1.261 1.214 1.238 150,033 1.2315 0.48%
2017-03-28 0 2.100 2.030 2.120 2.100 2.100 40,000 84,000 2.1000 1.232 1.191 1.243 1.232 1.232 68,197 1.2317 -0.94%
2017-03-27 0 2.120 2.120 2.130 2.080 2.120 72,000 151,800 2.1083 1.243 1.243 1.249 1.220 1.243 122,754 1.2366 -1.85%
2017-03-24 0 2.160 2.150 2.160 2.150 2.160 90,000 193,980 2.1553 1.267 1.261 1.267 1.261 1.267 153,443 1.2642 0.47%
2017-03-23 0 2.150 2.150 2.190 2.120 2.180 76,000 162,360 2.1363 1.261 1.261 1.285 1.243 1.279 129,574 1.2530 3.37%
2017-03-22 0 2.080 1.980 2.120 - - 0 0 - 1.220 1.161 1.243 - - 0 - 0.00%
2017-03-21 0 2.080 2.080 2.130 2.060 2.090 302,000 628,020 2.0795 1.220 1.220 1.249 1.208 1.226 514,887 1.2197 -0.95%
2017-03-20 0 2.100 2.100 2.130 2.080 2.130 40,240 84,189 2.0922 1.232 1.232 1.249 1.220 1.249 68,606 1.2271 0.00%
2017-03-17 0 2.100 2.090 2.130 2.080 2.110 444,000 931,880 2.0988 1.232 1.226 1.249 1.220 1.238 756,986 1.2310 0.96%
2017-03-16 0 2.080 2.040 2.090 2.080 2.080 2,000 4,160 2.0800 1.220 1.197 1.226 1.220 1.220 3,410 1.2200 0.00%
2017-03-15 0 2.080 2.060 2.090 2.040 2.080 122,000 251,460 2.0611 1.220 1.208 1.226 1.197 1.220 208,001 1.2089 1.96%
2017-03-14 0 2.040 2.040 2.080 2.040 2.060 244,000 500,360 2.0507 1.197 1.197 1.220 1.197 1.208 416,001 1.2028 0.00%
2017-03-13 0 2.040 2.040 2.080 2.040 2.050 286,000 583,640 2.0407 1.197 1.197 1.220 1.197 1.202 487,608 1.1969 -0.49%
2017-03-10 0 2.050 2.050 2.070 2.050 2.050 2,000 4,100 2.0500 1.202 1.202 1.214 1.202 1.202 3,410 1.2024 -0.49%
2017-03-09 0 2.060 2.050 2.080 2.040 2.060 258,000 530,600 2.0566 1.208 1.202 1.220 1.197 1.208 439,870 1.2063 0.98%
2017-03-08 0 2.040 2.040 2.060 2.040 2.040 42,800 87,280 2.0393 1.197 1.197 1.208 1.197 1.197 72,971 1.1961 0.00%
2017-03-07 0 2.040 2.040 2.070 2.040 2.060 274,000 559,960 2.0436 1.197 1.197 1.214 1.197 1.208 467,149 1.1987 -0.97%
2017-03-06 0 2.060 2.060 2.070 2.040 2.070 454,200 930,160 2.0479 1.208 1.208 1.214 1.197 1.214 774,376 1.2012 0.98%
2017-03-03 0 2.040 1.950 2.040 2.050 2.050 6,000 12,300 2.0500 1.197 1.144 1.197 1.202 1.202 10,230 1.2024 0.00%
2017-03-02 0 2.040 2.030 2.050 2.020 2.070 294,000 604,560 2.0563 1.197 1.191 1.202 1.185 1.214 501,247 1.2061 1.49%
2017-03-01 0 2.010 2.010 2.060 1.980 2.010 352,000 702,320 1.9952 1.179 1.179 1.208 1.161 1.179 600,133 1.1703 2.55%
2017-02-28 0 1.960 1.960 2.000 1.930 1.980 146,000 283,900 1.9445 1.150 1.150 1.173 1.132 1.161 248,919 1.1405 1.55%
2017-02-27 0 1.930 1.900 1.930 - - 0 0 - 1.132 1.114 1.132 - - 0 - 0.00%
2017-02-24 0 1.930 1.860 1.940 1.930 1.930 2,000 3,860 1.9300 1.132 1.091 1.138 1.132 1.132 3,410 1.1320 -0.52%
2017-02-23 0 1.940 1.900 1.970 1.850 1.940 310,000 587,940 1.8966 1.138 1.114 1.155 1.085 1.138 528,526 1.1124 0.52%
2017-02-22 0 1.930 1.900 1.930 1.930 1.930 20,000 38,600 1.9300 1.132 1.114 1.132 1.132 1.132 34,098 1.1320 -0.52%
2017-02-21 0 1.940 1.910 1.940 - - 0 0 - 1.138 1.120 1.138 - - 0 - 0.00%
2017-02-20 0 1.940 1.910 1.940 - - 0 0 - 1.138 1.120 1.138 - - 0 - 0.00%
2017-02-17 0 1.940 1.910 1.940 - - 0 0 - 1.138 1.120 1.138 - - 0 - 0.00%
2017-02-16 0 1.940 1.910 1.940 1.910 1.940 402,000 778,380 1.9363 1.138 1.120 1.138 1.120 1.138 685,379 1.1357 1.57%
2017-02-15 0 1.910 1.910 1.930 1.900 1.900 34,000 64,600 1.9000 1.120 1.120 1.132 1.114 1.114 57,967 1.1144 0.53%
2017-02-14 0 1.900 1.870 1.950 - - 0 0 - 1.114 1.097 1.144 - - 0 - 0.00%
2017-02-13 0 1.900 1.900 1.950 1.840 1.840 6,000 11,040 1.8400 1.114 1.114 1.144 1.079 1.079 10,230 1.0792 -0.52%
2017-02-10 0 1.910 1.910 1.940 1.900 1.910 230,000 437,220 1.9010 1.120 1.120 1.138 1.114 1.120 392,132 1.1150 0.00%
2017-02-09 0 1.910 1.900 1.950 - - 0 0 - 1.120 1.114 1.144 - - 0 - 0.00%
2017-02-08 0 1.910 1.910 1.940 1.880 1.940 98,000 187,600 1.9143 1.120 1.120 1.138 1.103 1.138 167,082 1.1228 -0.52%
2017-02-07 0 1.920 1.900 1.940 1.920 1.920 2,000 3,840 1.9200 1.126 1.114 1.138 1.126 1.126 3,410 1.1262 -1.54%
2017-02-06 0 1.950 1.950 1.980 1.940 1.990 92,000 179,820 1.9546 1.144 1.144 1.161 1.138 1.167 156,853 1.1464 2.09%
2017-02-03 0 1.910 1.900 1.950 1.910 1.910 20,000 38,200 1.9100 1.120 1.114 1.144 1.120 1.120 34,098 1.1203 0.53%
2017-02-02 0 1.900 1.900 1.940 1.900 1.910 106,000 202,200 1.9075 1.114 1.114 1.138 1.114 1.120 180,722 1.1188 -1.55%
2017-02-01 0 1.930 1.930 1.950 1.930 2.000 36,000 71,320 1.9811 1.132 1.132 1.144 1.132 1.173 61,377 1.1620 -1.53%
2017-01-27 0 1.960 1.920 2.000 - - 0 0 - 1.150 1.126 1.173 - - 0 - 0.00%
2017-01-26 0 1.960 1.960 2.000 1.940 1.980 302,000 592,280 1.9612 1.150 1.150 1.173 1.138 1.161 514,887 1.1503 2.08%
2017-01-25 0 1.920 1.920 1.950 1.910 1.940 44,000 85,300 1.9386 1.126 1.126 1.144 1.120 1.138 75,017 1.1371 -0.52%
2017-01-24 0 1.930 1.930 1.960 1.930 1.930 20,000 38,600 1.9300 1.132 1.132 1.150 1.132 1.132 34,098 1.1320 0.52%
2017-01-23 0 1.920 1.920 1.950 1.910 1.910 102,000 196,800 1.9294 1.126 1.126 1.144 1.120 1.120 173,902 1.1317 0.00%
2017-01-20 0 1.920 1.940 1.980 1.910 1.940 7,496,000 14,246,120 1.9005 1.126 1.138 1.161 1.120 1.138 12,780,098 1.1147 0.52%
2017-01-19 0 1.910 1.910 1.940 1.880 1.920 64,000 122,280 1.9106 1.120 1.120 1.138 1.103 1.126 109,115 1.1207 3.24%
2017-01-18 0 1.850 1.850 1.870 1.830 1.880 106,000 196,660 1.8553 1.085 1.085 1.097 1.073 1.103 180,722 1.0882 -2.63%
2017-01-17 0 1.900 1.870 1.900 1.900 1.930 106,000 204,240 1.9268 1.114 1.097 1.114 1.114 1.132 180,722 1.1301 -1.04%
2017-01-16 0 1.920 1.850 1.920 1.920 1.930 50,000 96,400 1.9280 1.126 1.085 1.126 1.126 1.132 85,246 1.1308 2.13%
2017-01-13 0 1.880 1.860 1.890 1.880 1.880 154,000 289,520 1.8800 1.103 1.091 1.109 1.103 1.103 262,558 1.1027 0.53%
2017-01-12 0 1.870 1.850 1.910 1.870 1.870 6,000 11,220 1.8700 1.097 1.085 1.120 1.097 1.097 10,230 1.0968 0.00%
2017-01-11 0 1.870 1.870 1.920 1.810 1.810 6,000 10,860 1.8100 1.097 1.097 1.126 1.062 1.062 10,230 1.0616 -2.60%
2017-01-10 0 1.920 1.910 1.920 1.890 1.920 40,000 76,320 1.9080 1.126 1.120 1.126 1.109 1.126 68,197 1.1191 2.13%
2017-01-09 0 1.880 1.880 1.910 1.870 1.880 72,000 135,020 1.8753 1.103 1.103 1.120 1.097 1.103 122,754 1.0999 0.53%
2017-01-06 0 1.870 1.870 1.910 - - 0 0 - 1.097 1.097 1.120 - - 0 - 0.00%
2017-01-05 0 1.870 1.870 1.900 1.870 1.870 50,000 93,500 1.8700 1.097 1.097 1.114 1.097 1.097 85,246 1.0968 0.00%
2017-01-04 0 1.870 1.870 1.920 1.850 1.870 70,000 129,900 1.8557 1.097 1.097 1.126 1.085 1.097 119,345 1.0884 -3.11%
2017-01-03 0 1.930 1.850 1.930 1.940 1.940 14,000 27,160 1.9400 1.132 1.085 1.132 1.138 1.138 23,869 1.1379 0.00%
2016-12-30 0 1.930 1.900 1.930 1.930 1.940 12,000 23,180 1.9317 1.132 1.114 1.132 1.132 1.138 20,459 1.1330 4.32%
2016-12-29 0 1.850 1.850 1.920 1.830 1.850 75,000 137,610 1.8348 1.085 1.085 1.126 1.073 1.085 127,869 1.0762 1.09%
2016-12-28 0 1.830 1.830 1.910 1.830 1.910 38,000 70,920 1.8663 1.073 1.073 1.120 1.073 1.120 64,787 1.0947 -1.61%
2016-12-23 0 1.860 1.800 1.860 - - 0 0 - 1.091 1.056 1.091 - - 0 - -1.06%
2016-12-22 0 1.880 1.830 1.880 1.880 1.880 12,000 22,560 1.8800 1.103 1.073 1.103 1.103 1.103 20,459 1.1027 2.17%
2016-12-21 0 1.840 1.800 1.900 - - 0 0 - 1.079 1.056 1.114 - - 0 - 0.00%
2016-12-20 0 1.840 1.840 1.890 1.840 1.930 32,000 60,140 1.8794 1.079 1.079 1.109 1.079 1.132 54,558 1.1023 0.00%
2016-12-19 0 1.840 1.830 1.930 - - 0 0 - 1.079 1.073 1.132 - - 0 - 0.00%
2016-12-16 0 1.840 1.840 1.940 - - 0 0 - 1.079 1.079 1.138 - - 0 - 0.00%
2016-12-15 0 1.840 1.840 1.970 1.840 1.850 60,000 110,900 1.8483 1.079 1.079 1.155 1.079 1.085 102,295 1.0841 -1.39%
2016-12-14 0 1.880 1.860 1.900 - - 0 0 - 1.094 1.083 1.106 - - 0 - 0.00%
2016-12-13 0 1.880 1.880 2.290 - - 100,000 188,000 1.8800 1.094 1.094 1.333 - - 171,771 1.0945 0.00%
2016-12-12 0 1.880 1.860 1.930 - - 0 0 - 1.094 1.083 1.124 - - 0 - 0.00%
2016-12-09 0 1.880 1.860 1.900 1.880 1.880 20,000 37,600 1.8800 1.094 1.083 1.106 1.094 1.094 34,354 1.0945 0.53%
2016-12-08 0 1.870 1.870 1.910 1.870 1.900 98,000 186,080 1.8988 1.089 1.089 1.112 1.089 1.106 168,336 1.1054 -1.58%
2016-12-07 0 1.900 1.900 1.910 1.890 1.920 204,000 387,420 1.8991 1.106 1.106 1.112 1.100 1.118 350,414 1.1056 1.06%
2016-12-06 0 1.880 1.880 1.900 1.880 1.900 152,000 288,000 1.8947 1.094 1.094 1.106 1.094 1.106 261,092 1.1031 -1.05%
2016-12-05 0 1.900 1.880 1.900 1.860 1.900 56,000 105,340 1.8811 1.106 1.094 1.106 1.083 1.106 96,192 1.0951 1.06%
2016-12-02 0 1.880 1.880 1.930 1.870 1.920 186,000 353,920 1.9028 1.094 1.094 1.124 1.089 1.118 319,495 1.1077 -2.08%
2016-12-01 0 1.920 1.890 1.920 1.890 1.930 1,454,000 2,754,340 1.8943 1.118 1.100 1.118 1.100 1.124 2,497,556 1.1028 0.52%
2016-11-30 0 1.910 1.890 1.910 1.870 1.910 138,000 260,820 1.8900 1.112 1.100 1.112 1.089 1.112 237,045 1.1003 2.14%
2016-11-29 0 1.870 1.860 1.870 1.840 1.880 344,000 643,260 1.8699 1.089 1.083 1.089 1.071 1.094 590,894 1.0886 -5.08%
2016-11-28 0 1.970 1.800 1.970 1.990 1.990 30,000 59,700 1.9900 1.147 1.048 1.147 1.159 1.159 51,531 1.1585 2.07%
2016-11-25 0 1.930 1.900 1.950 - - 0 0 - 1.124 1.106 1.135 - - 0 - 0.00%
2016-11-24 0 1.930 1.930 1.980 1.910 1.910 10,000 19,100 1.9100 1.124 1.124 1.153 1.112 1.112 17,177 1.1119 1.05%
2016-11-23 0 1.910 1.910 1.940 1.910 1.910 68,000 129,880 1.9100 1.112 1.112 1.129 1.112 1.112 116,805 1.1119 0.00%
2016-11-22 0 1.910 1.910 1.930 1.910 1.910 37,000 70,630 1.9089 1.112 1.112 1.124 1.112 1.112 63,555 1.1113 0.53%
2016-11-21 0 1.900 1.900 1.940 1.900 1.940 98,000 188,200 1.9204 1.106 1.106 1.129 1.106 1.129 168,336 1.1180 -2.06%
2016-11-18 0 1.940 1.910 1.940 1.900 1.940 12,000 22,880 1.9067 1.129 1.112 1.129 1.106 1.129 20,613 1.1100 0.00%
2016-11-17 0 1.940 1.890 1.940 1.950 1.950 20,000 39,000 1.9500 1.129 1.100 1.129 1.135 1.135 34,354 1.1352 0.52%
2016-11-16 0 1.930 1.930 1.940 1.890 1.980 744,000 1,419,600 1.9081 1.124 1.124 1.129 1.100 1.153 1,277,979 1.1108 2.66%
2016-11-15 0 1.880 1.880 1.920 1.850 1.860 58,000 107,400 1.8517 1.094 1.094 1.118 1.077 1.083 99,627 1.0780 0.53%
2016-11-14 0 1.870 1.870 1.900 1.860 1.870 98,000 182,580 1.8631 1.089 1.089 1.106 1.083 1.089 168,336 1.0846 -1.58%
2016-11-11 0 1.900 1.850 1.930 - - 0 0 - 1.106 1.077 1.124 - - 0 - 0.00%
2016-11-10 0 1.900 1.880 1.930 1.870 1.920 330,000 628,660 1.9050 1.106 1.094 1.124 1.089 1.118 566,846 1.1090 4.40%
2016-11-09 0 1.820 1.820 1.840 1.810 1.810 20,000 36,200 1.8100 1.060 1.060 1.071 1.054 1.054 34,354 1.0537 -3.19%
2016-11-08 0 1.880 1.860 1.910 1.850 1.950 926,000 1,757,520 1.8980 1.094 1.083 1.112 1.077 1.135 1,590,603 1.1049 0.00%
2016-11-07 0 1.880 1.800 1.880 - - 0 0 - 1.094 1.048 1.094 - - 0 - 0.00%
2016-11-04 0 1.880 1.770 1.880 - - 0 0 - 1.094 1.030 1.094 - - 0 - 0.00%
2016-11-03 0 1.880 1.770 1.880 - - 0 0 - 1.094 1.030 1.094 - - 0 - 0.00%
2016-11-02 0 1.880 1.770 1.880 - - 0 0 - 1.094 1.030 1.094 - - 0 - 0.00%
2016-11-01 0 1.880 1.850 1.880 1.840 1.940 88,000 162,660 1.8484 1.094 1.077 1.094 1.071 1.129 151,159 1.0761 0.00%
2016-10-31 0 1.880 1.830 1.930 - - 0 0 - 1.094 1.065 1.124 - - 0 - 0.00%
2016-10-28 0 1.880 1.880 1.900 1.820 2.030 602,000 1,146,200 1.9040 1.094 1.094 1.106 1.060 1.182 1,034,064 1.1084 2.17%
2016-10-27 0 1.840 1.790 1.840 1.780 1.840 380,000 691,740 1.8204 1.071 1.042 1.071 1.036 1.071 652,731 1.0598 2.79%
2016-10-26 0 1.790 1.750 1.790 1.700 1.800 394,000 699,120 1.7744 1.042 1.019 1.042 0.990 1.048 676,779 1.0330 6.55%
2016-10-25 0 1.680 1.650 1.700 1.680 1.690 136,000 229,180 1.6851 0.978 0.961 0.990 0.978 0.984 233,609 0.9810 0.00%
2016-10-24 0 1.680 1.670 1.700 1.660 1.680 92,000 154,160 1.6757 0.978 0.972 0.990 0.966 0.978 158,030 0.9755 1.82%
2016-10-20 0 1.650 1.640 1.650 1.630 1.650 108,000 178,000 1.6481 0.961 0.955 0.961 0.949 0.961 185,513 0.9595 1.85%
2016-10-19 0 1.620 1.600 1.650 1.620 1.620 12,000 19,440 1.6200 0.943 0.931 0.961 0.943 0.943 20,613 0.9431 0.00%
2016-10-18 0 1.620 1.610 1.650 1.620 1.650 180,000 291,900 1.6217 0.943 0.937 0.961 0.943 0.961 309,188 0.9441 -1.82%
2016-10-17 0 1.650 1.610 1.660 1.650 1.650 30,000 49,500 1.6500 0.961 0.937 0.966 0.961 0.961 51,531 0.9606 0.61%
2016-10-14 0 1.640 1.640 1.690 1.640 1.680 52,000 87,280 1.6785 0.955 0.955 0.984 0.955 0.978 89,321 0.9771 -2.38%
2016-10-13 0 1.680 1.640 1.700 1.650 1.680 24,000 40,140 1.6725 0.978 0.955 0.990 0.961 0.978 41,225 0.9737 1.82%
2016-10-12 0 1.650 1.600 1.690 - - 0 0 - 0.961 0.931 0.984 - - 0 - 0.00%
2016-10-11 0 1.650 1.650 1.690 - - 0 0 - 0.961 0.961 0.984 - - 0 - 0.00%
2016-10-07 0 1.650 1.620 1.690 - - 0 0 - 0.961 0.943 0.984 - - 0 - 0.00%
2016-10-06 0 1.650 1.620 1.680 - - 0 0 - 0.961 0.943 0.978 - - 0 - 0.00%
2016-10-05 0 1.650 1.650 1.670 1.630 1.670 112,000 185,080 1.6525 0.961 0.961 0.972 0.949 0.972 192,384 0.9620 0.00%
2016-10-04 0 1.650 1.630 1.690 1.620 1.650 32,000 52,340 1.6356 0.961 0.949 0.984 0.943 0.961 54,967 0.9522 -2.37%
2016-10-03 0 1.690 1.620 1.690 1.650 1.700 20,000 33,500 1.6750 0.984 0.943 0.984 0.961 0.990 34,354 0.9751 3.05%
2016-09-30 0 1.640 1.600 1.640 1.620 1.650 254,000 414,120 1.6304 0.955 0.931 0.955 0.943 0.961 436,299 0.9492 0.61%
2016-09-29 0 1.630 1.630 1.640 1.620 1.650 282,000 459,260 1.6286 0.949 0.949 0.955 0.943 0.961 484,395 0.9481 -1.21%
2016-09-28 0 1.650 1.620 1.650 - - 0 0 - 0.961 0.943 0.961 - - 0 - 0.00%
2016-09-27 0 1.650 1.620 1.650 - - 400 628 1.5700 0.961 0.943 0.961 - - 687 0.9140 0.00%
2016-09-26 0 1.650 1.590 1.660 1.620 1.650 76,000 124,840 1.6426 0.961 0.926 0.966 0.943 0.961 130,546 0.9563 3.12%
2016-09-23 0 1.600 1.600 1.620 1.580 1.580 4,000 6,320 1.5800 0.931 0.931 0.943 0.920 0.920 6,871 0.9198 -1.23%
2016-09-22 0 1.620 1.570 1.630 1.620 1.630 82,000 133,160 1.6239 0.943 0.914 0.949 0.943 0.949 140,853 0.9454 -0.61%
2016-09-21 0 1.630 1.630 1.650 1.600 1.630 10,600 17,056 1.6091 0.949 0.949 0.961 0.931 0.949 18,208 0.9367 1.87%
2016-09-20 0 1.600 1.560 1.630 - - 0 0 - 0.931 0.908 0.949 - - 0 - 0.00%
2016-09-19 0 1.600 1.560 1.650 - - 0 0 - 0.931 0.908 0.961 - - 0 - 0.00%
2016-09-15 0 1.600 1.560 1.630 - - 0 0 - 0.931 0.908 0.949 - - 0 - 0.00%
2016-09-14 0 1.600 1.560 1.620 - - 0 0 - 0.931 0.908 0.943 - - 0 - 0.00%
2016-09-13 0 1.600 1.560 1.630 1.590 1.600 52,000 82,700 1.5904 0.931 0.908 0.949 0.926 0.931 89,321 0.9259 0.00%
2016-09-12 0 1.600 1.590 1.700 1.600 1.600 30,000 48,000 1.6000 0.931 0.926 0.990 0.931 0.931 51,531 0.9315 0.00%
2016-09-09 0 1.600 1.600 1.620 1.590 1.600 64,000 102,060 1.5947 0.931 0.931 0.943 0.926 0.931 109,934 0.9284 0.63%
2016-09-08 0 1.590 1.580 1.620 1.590 1.590 2,000 3,180 1.5900 0.926 0.920 0.943 0.926 0.926 3,435 0.9256 0.63%
2016-09-07 0 1.580 1.570 1.620 1.560 1.580 628,000 986,460 1.5708 0.920 0.914 0.943 0.908 0.920 1,078,724 0.9145 -2.47%
2016-09-06 0 1.620 1.570 1.620 1.620 1.620 14,000 22,680 1.6200 0.943 0.914 0.943 0.943 0.943 24,048 0.9431 3.18%
2016-09-05 0 1.570 1.570 1.620 1.550 1.550 20,000 31,000 1.5500 0.914 0.914 0.943 0.902 0.902 34,354 0.9024 0.00%
2016-09-02 0 1.570 1.540 1.600 - - 0 0 - 0.914 0.897 0.931 - - 0 - 0.00%
2016-09-01 0 1.570 1.570 1.620 1.570 1.570 18,000 28,260 1.5700 0.914 0.914 0.943 0.914 0.914 30,919 0.9140 0.00%
2016-08-31 0 1.570 1.560 1.570 1.570 1.580 30,000 47,120 1.5707 0.914 0.908 0.914 0.914 0.920 51,531 0.9144 0.51%
2016-08-30 0 1.600 1.600 1.620 1.580 1.610 62,000 98,260 1.5848 0.909 0.909 0.921 0.898 0.915 109,089 0.9007 -1.23%
2016-08-29 0 1.620 1.590 1.620 1.620 1.620 40,000 64,800 1.6200 0.921 0.904 0.921 0.921 0.921 70,380 0.9207 1.25%
2016-08-26 0 1.600 1.600 1.620 1.600 1.620 40,000 64,200 1.6050 0.909 0.909 0.921 0.909 0.921 70,380 0.9122 1.27%
2016-08-25 0 1.580 1.570 1.580 1.580 1.600 42,000 66,760 1.5895 0.898 0.892 0.898 0.898 0.909 73,899 0.9034 0.00%
2016-08-24 0 1.580 1.570 1.580 1.570 1.580 10,000 15,720 1.5720 0.898 0.892 0.898 0.892 0.898 17,595 0.8934 0.00%
2016-08-23 0 1.580 1.570 1.580 1.570 1.590 422,000 668,740 1.5847 0.898 0.892 0.898 0.892 0.904 742,510 0.9006 0.00%
2016-08-22 0 1.580 1.560 1.580 - - 0 0 - 0.898 0.887 0.898 - - 0 - 0.00%
2016-08-19 0 1.580 1.570 1.580 1.570 1.640 496,000 785,020 1.5827 0.898 0.892 0.898 0.892 0.932 872,713 0.8995 0.00%
2016-08-18 0 1.580 1.580 1.610 1.560 1.600 1,270,000 1,997,260 1.5726 0.898 0.898 0.915 0.887 0.909 2,234,568 0.8938 -1.86%
2016-08-17 0 1.610 1.610 1.620 - - 0 0 - 0.915 0.915 0.921 - - 0 - 0.62%
2016-08-16 0 1.600 1.590 1.640 1.600 1.600 20,000 32,000 1.6000 0.909 0.904 0.932 0.909 0.909 35,190 0.9093 1.27%
2016-08-15 0 1.580 1.580 1.620 - - 0 0 - 0.898 0.898 0.921 - - 0 - 0.00%
2016-08-12 0 1.580 1.580 1.620 1.580 1.600 645,000 1,019,150 1.5801 0.898 0.898 0.921 0.898 0.909 1,134,879 0.8980 0.00%
2016-08-11 0 1.580 1.580 1.620 1.580 1.580 120,000 189,600 1.5800 0.898 0.898 0.921 0.898 0.898 211,140 0.8980 -1.86%
2016-08-10 0 1.610 1.570 1.610 1.610 1.610 2,000 3,220 1.6100 0.915 0.892 0.915 0.915 0.915 3,519 0.9150 -0.62%
2016-08-09 0 1.620 1.600 1.620 1.600 1.620 32,000 51,240 1.6013 0.921 0.909 0.921 0.909 0.921 56,304 0.9101 2.53%
2016-08-08 0 1.580 1.570 1.620 - - 0 0 - 0.898 0.892 0.921 - - 0 - 0.00%
2016-08-05 0 1.580 1.580 1.620 - - 0 0 - 0.898 0.898 0.921 - - 0 - 0.00%
2016-08-04 0 1.580 1.580 1.620 1.560 1.560 4,000 6,240 1.5600 0.898 0.898 0.921 0.887 0.887 7,038 0.8866 -1.86%
2016-08-03 0 1.610 1.580 1.630 - - 0 0 - 0.915 0.898 0.926 - - 0 - 0.00%
2016-08-01 0 1.610 1.570 1.620 1.610 1.610 2,000 3,220 1.6100 0.915 0.892 0.921 0.915 0.915 3,519 0.9150 1.90%
2016-07-29 0 1.580 1.570 1.600 - - 0 0 - 0.898 0.892 0.909 - - 0 - 0.00%
2016-07-28 0 1.580 1.580 1.600 - - 0 0 - 0.898 0.898 0.909 - - 0 - 0.00%
2016-07-27 0 1.580 1.580 1.630 1.580 1.580 10,000 15,800 1.5800 0.898 0.898 0.926 0.898 0.898 17,595 0.8980 0.64%
2016-07-26 0 1.570 1.570 1.610 1.560 1.570 12,000 18,740 1.5617 0.892 0.892 0.915 0.887 0.892 21,114 0.8876 0.00%
2016-07-25 0 1.570 1.570 1.600 1.560 1.570 22,600 35,252 1.5598 0.892 0.892 0.909 0.887 0.892 39,765 0.8865 -0.63%
2016-07-22 0 1.580 1.580 1.620 1.550 1.560 30,000 46,540 1.5513 0.898 0.898 0.921 0.881 0.887 52,785 0.8817 -1.25%
2016-07-21 0 1.600 1.600 1.620 1.580 1.580 14,000 22,120 1.5800 0.909 0.909 0.921 0.898 0.898 24,633 0.8980 -1.23%
2016-07-20 0 1.620 1.550 1.620 - - 0 0 - 0.921 0.881 0.921 - - 0 - 0.00%
2016-07-19 0 1.620 1.550 1.620 - - 0 0 - 0.921 0.881 0.921 - - 0 - 0.00%
2016-07-18 0 1.620 1.550 1.640 - - 0 0 - 0.921 0.881 0.932 - - 0 - 0.00%
2016-07-15 0 1.620 1.560 1.620 - - 0 0 - 0.921 0.887 0.921 - - 0 - 0.00%
2016-07-14 0 1.620 1.560 1.620 1.620 1.620 20,000 32,400 1.6200 0.921 0.887 0.921 0.921 0.921 35,190 0.9207 1.25%
2016-07-13 0 1.600 1.550 1.620 1.600 1.600 42,000 67,200 1.6000 0.909 0.881 0.921 0.909 0.909 73,899 0.9093 -1.23%
2016-07-12 0 1.620 1.510 1.620 - - 0 0 - 0.921 0.858 0.921 - - 0 - 0.00%
2016-07-11 0 1.620 1.550 1.620 - - 0 0 - 0.921 0.881 0.921 - - 0 - 0.00%
2016-07-08 0 1.620 1.560 1.620 - - 0 0 - 0.921 0.887 0.921 - - 0 - 0.00%
2016-07-07 0 1.620 1.500 1.620 - - 0 0 - 0.921 0.853 0.921 - - 0 - 0.00%
2016-07-06 0 1.620 1.550 1.620 - - 0 0 - 0.921 0.881 0.921 - - 0 - -0.61%
2016-07-05 0 1.630 1.600 1.630 1.620 1.630 8,000 13,000 1.6250 0.926 0.909 0.926 0.921 0.926 14,076 0.9236 4.49%
2016-07-04 0 1.560 1.560 1.620 1.500 1.500 60,000 90,000 1.5000 0.887 0.887 0.921 0.853 0.853 105,570 0.8525 0.65%
2016-06-30 0 1.550 1.500 1.640 - - 0 0 - 0.881 0.853 0.932 - - 0 - 0.00%
2016-06-29 0 1.550 1.500 1.630 - - 0 0 - 0.881 0.853 0.926 - - 0 - 0.00%
2016-06-28 0 1.550 1.550 1.560 1.550 1.580 224,000 349,600 1.5607 0.881 0.881 0.887 0.881 0.898 394,128 0.8870 -6.06%
2016-06-27 0 1.650 1.580 1.650 - - 0 0 - 0.938 0.898 0.938 - - 0 - 0.00%
2016-06-24 0 1.650 1.580 1.650 - - 0 0 - 0.938 0.898 0.938 - - 0 - 0.00%
2016-06-23 0 1.650 1.580 1.650 - - 0 0 - 0.938 0.898 0.938 - - 0 - 0.00%
2016-06-22 0 1.650 1.570 1.650 - - 0 0 - 0.938 0.892 0.938 - - 0 - 0.00%
2016-06-21 0 1.650 1.570 1.650 - - 0 0 - 0.938 0.892 0.938 - - 0 - 0.00%
2016-06-20 0 1.650 1.640 1.650 1.640 1.650 22,000 36,280 1.6491 0.938 0.932 0.938 0.932 0.938 38,709 0.9372 4.43%
2016-06-17 0 1.580 1.580 1.650 1.580 1.580 2,000 3,160 1.5800 0.898 0.898 0.938 0.898 0.898 3,519 0.8980 -3.66%
2016-06-16 0 1.640 1.580 1.640 - - 0 0 - 0.932 0.898 0.932 - - 0 - -0.61%
2016-06-15 0 1.650 1.650 1.730 1.620 1.650 160,000 262,340 1.6396 0.938 0.938 0.983 0.921 0.938 281,520 0.9319 5.10%
2016-06-14 0 1.570 1.570 1.610 1.570 1.570 30,000 47,100 1.5700 0.892 0.892 0.915 0.892 0.892 52,785 0.8923 -0.63%
2016-06-13 0 1.580 1.570 1.610 1.570 1.610 66,000 105,680 1.6012 0.898 0.892 0.915 0.892 0.915 116,127 0.9100 0.00%
2016-06-10 0 1.580 1.570 1.590 1.580 1.580 12,000 18,960 1.5800 0.898 0.892 0.904 0.898 0.898 21,114 0.8980 0.00%
2016-06-08 0 1.580 1.580 1.620 1.570 1.580 12,000 18,880 1.5733 0.898 0.898 0.921 0.892 0.898 21,114 0.8942 0.00%
2016-06-07 0 1.580 1.580 1.620 - - 0 0 - 0.898 0.898 0.921 - - 0 - 0.64%
2016-06-06 0 1.570 1.560 1.610 1.560 1.590 64,000 100,940 1.5772 0.892 0.887 0.915 0.887 0.904 112,608 0.8964 -3.09%
2016-06-03 0 1.620 1.570 1.620 - - 0 0 - 0.921 0.892 0.921 - - 0 - 0.00%
2016-06-02 0 1.620 1.570 1.620 1.610 1.620 46,000 74,320 1.6157 0.921 0.892 0.921 0.915 0.921 80,937 0.9182 1.25%
2016-06-01 0 1.600 1.570 1.610 1.600 1.600 300,000 480,000 1.6000 0.909 0.892 0.915 0.909 0.909 527,851 0.9093 0.00%
2016-05-31 0 1.600 1.570 1.600 1.600 1.600 340,000 544,000 1.6000 0.909 0.892 0.909 0.909 0.909 598,231 0.9093 0.00%
2016-05-30 0 1.600 1.600 1.620 1.600 1.610 144,000 230,700 1.6021 0.909 0.909 0.921 0.909 0.915 253,368 0.9105 0.63%
2016-05-27 0 1.590 1.560 1.610 - - 0 0 - 0.904 0.887 0.915 - - 0 - 0.00%
2016-05-26 0 1.590 1.560 1.590 - - 0 0 - 0.904 0.887 0.904 - - 0 - -0.62%
2016-05-25 0 1.600 1.560 1.610 - - 0 0 - 0.909 0.887 0.915 - - 0 - 0.00%
2016-05-24 0 1.600 1.560 1.600 1.600 1.600 40,000 64,000 1.6000 0.909 0.887 0.909 0.909 0.909 70,380 0.9093 0.00%
2016-05-23 0 1.600 1.560 1.600 1.600 1.610 64,000 102,900 1.6078 0.909 0.887 0.909 0.909 0.915 112,608 0.9138 0.00%
2016-05-20 0 1.600 1.580 1.600 1.610 1.610 10,000 16,100 1.6100 0.909 0.898 0.909 0.915 0.915 17,595 0.9150 0.63%
2016-05-19 0 1.590 1.590 1.620 - - 0 0 - 0.904 0.904 0.921 - - 0 - 0.00%
2016-05-18 0 1.590 1.590 1.620 - - 0 0 - 0.904 0.904 0.921 - - 0 - 0.00%
2016-05-17 0 1.590 1.590 1.620 1.580 1.590 84,000 132,780 1.5807 0.904 0.904 0.921 0.898 0.904 147,798 0.8984 -1.85%
2016-05-16 0 1.620 1.580 1.620 1.600 1.620 22,000 35,400 1.6091 0.921 0.898 0.921 0.909 0.921 38,709 0.9145 1.25%
2016-05-13 0 1.600 1.560 1.630 - - 0 0 - 0.909 0.887 0.926 - - 0 - 0.00%
2016-05-12 0 1.600 1.600 1.620 - - 0 0 - 0.909 0.909 0.921 - - 0 - 0.00%
2016-05-11 0 1.600 1.580 1.630 - - 0 0 - 0.909 0.898 0.926 - - 0 - 0.00%
2016-05-10 0 1.600 1.600 1.630 1.600 1.600 8,000 12,800 1.6000 0.909 0.909 0.926 0.909 0.909 14,076 0.9093 0.00%
2016-05-09 0 1.600 1.600 1.620 1.600 1.620 52,000 83,600 1.6077 0.909 0.909 0.921 0.909 0.921 91,494 0.9137 -0.62%
2016-05-06 0 1.610 1.600 1.610 - - 0 0 - 0.915 0.909 0.915 - - 0 - -0.62%
2016-05-05 0 1.620 1.580 1.620 1.620 1.620 120,000 194,400 1.6200 0.921 0.898 0.921 0.921 0.921 211,140 0.9207 0.00%
2016-05-04 0 1.620 1.610 1.620 1.590 1.620 502,000 803,280 1.6002 0.921 0.915 0.921 0.904 0.921 883,270 0.9094 1.25%
2016-05-03 0 1.600 1.600 1.650 - - 0 0 - 0.909 0.909 0.938 - - 0 - 0.00%
2016-04-29 0 1.600 1.580 1.650 1.600 1.600 20,000 32,000 1.6000 0.909 0.898 0.938 0.909 0.909 35,190 0.9093 -1.84%
2016-04-28 0 1.630 1.600 1.630 - - 0 0 - 0.926 0.909 0.926 - - 0 - 0.00%
2016-04-27 0 1.630 1.580 1.640 - - 0 0 - 0.926 0.898 0.932 - - 0 - 0.00%
2016-04-26 0 1.630 1.600 1.630 1.620 1.670 32,000 52,580 1.6431 0.926 0.909 0.926 0.921 0.949 56,304 0.9339 -1.81%
2016-04-25 0 1.660 1.600 1.660 1.580 1.660 12,000 19,320 1.6100 0.943 0.909 0.943 0.898 0.943 21,114 0.9150 3.75%
2016-04-22 0 1.600 1.600 1.650 1.600 1.600 10,000 16,000 1.6000 0.909 0.909 0.938 0.909 0.909 17,595 0.9093 -0.62%
2016-04-21 0 1.610 1.580 1.630 1.610 1.630 14,000 22,580 1.6129 0.915 0.898 0.926 0.915 0.926 24,633 0.9167 0.00%
2016-04-20 0 1.610 1.590 1.610 1.580 1.610 48,000 76,680 1.5975 0.915 0.904 0.915 0.898 0.915 84,456 0.9079 1.26%
2016-04-19 0 1.590 1.590 1.650 1.580 1.590 12,000 18,980 1.5817 0.904 0.904 0.938 0.898 0.904 21,114 0.8989 -2.45%
2016-04-18 0 1.630 1.580 1.660 - - 0 0 - 0.926 0.898 0.943 - - 0 - 0.00%
2016-04-15 0 1.630 1.620 1.650 - - 0 0 - 0.926 0.921 0.938 - - 0 - 0.00%
2016-04-14 0 1.630 1.610 1.660 1.630 1.630 8,000 13,040 1.6300 0.926 0.915 0.943 0.926 0.926 14,076 0.9264 0.62%
2016-04-13 0 1.620 1.620 1.650 1.620 1.630 758,000 1,228,160 1.6203 0.921 0.921 0.938 0.921 0.926 1,333,703 0.9209 -0.61%
2016-04-12 0 1.630 1.590 1.650 1.630 1.630 34,000 55,420 1.6300 0.926 0.904 0.938 0.926 0.926 59,823 0.9264 0.00%
2016-04-11 0 1.630 1.560 1.630 1.630 1.630 6,000 9,780 1.6300 0.926 0.887 0.926 0.926 0.926 10,557 0.9264 0.00%
2016-04-08 0 1.630 1.570 1.680 - - 0 0 - 0.926 0.892 0.955 - - 0 - 0.00%
2016-04-07 0 1.630 1.590 1.630 1.630 1.640 216,000 354,160 1.6396 0.926 0.904 0.926 0.926 0.932 380,052 0.9319 1.24%
2016-04-06 0 1.610 1.610 1.680 - - 0 0 - 0.915 0.915 0.955 - - 0 - 0.62%
2016-04-05 0 1.600 1.600 1.620 1.600 1.600 2,000 3,200 1.6000 0.909 0.909 0.921 0.909 0.909 3,519 0.9093 0.00%
2016-04-01 0 1.600 1.580 1.620 1.600 1.600 10,000 16,000 1.6000 0.909 0.898 0.921 0.909 0.909 17,595 0.9093 1.27%
2016-03-31 0 1.580 1.580 1.680 1.570 1.580 20,000 31,500 1.5750 0.898 0.898 0.955 0.892 0.898 35,190 0.8951 0.00%
2016-03-30 0 1.580 1.580 1.650 1.560 1.570 118,000 184,280 1.5617 0.898 0.898 0.938 0.887 0.892 207,621 0.8876 1.28%
2016-03-29 0 1.560 1.550 1.560 1.560 1.570 106,000 165,900 1.5651 0.887 0.881 0.887 0.887 0.892 186,507 0.8895 0.00%
2016-03-24 0 1.560 1.530 1.620 - - 0 0 - 0.887 0.870 0.921 - - 0 - 0.00%
2016-03-23 0 1.560 1.560 1.650 1.550 1.550 38,000 58,900 1.5500 0.887 0.887 0.938 0.881 0.881 66,861 0.8809 0.00%
2016-03-22 0 1.560 1.560 1.650 - - 0 0 - 0.887 0.887 0.938 - - 0 - 0.65%
2016-03-21 0 1.550 1.550 1.620 - - 0 0 - 0.881 0.881 0.921 - - 0 - 0.65%
2016-03-18 0 1.540 1.540 1.610 1.540 1.540 16,000 24,640 1.5400 0.875 0.875 0.915 0.875 0.875 28,152 0.8752 -3.75%
2016-03-17 0 1.600 1.580 1.600 1.600 1.600 14,400 23,000 1.5972 0.909 0.898 0.909 0.909 0.909 25,337 0.9078 4.58%
2016-03-16 0 1.530 1.520 1.600 1.530 1.530 10,000 15,300 1.5300 0.870 0.864 0.909 0.870 0.870 17,595 0.8696 -0.65%
2016-03-15 0 1.540 1.530 1.600 - - 0 0 - 0.875 0.870 0.909 - - 0 - 0.00%
2016-03-14 0 1.540 1.540 1.600 1.520 1.530 58,000 88,660 1.5286 0.875 0.875 0.909 0.864 0.870 102,051 0.8688 0.00%
2016-03-11 0 1.540 1.530 1.600 - - 0 0 - 0.875 0.870 0.909 - - 0 - 0.00%
2016-03-10 0 1.540 1.530 1.600 - - 0 0 - 0.875 0.870 0.909 - - 0 - 0.00%
2016-03-09 0 1.540 1.530 1.600 1.530 1.540 270,000 413,260 1.5306 0.875 0.870 0.909 0.870 0.875 475,066 0.8699 0.65%
2016-03-08 0 1.530 1.530 1.580 1.530 1.530 40,000 61,200 1.5300 0.870 0.870 0.898 0.870 0.870 70,380 0.8696 0.00%
2016-03-07 0 1.530 1.530 1.540 1.530 1.540 126,000 193,180 1.5332 0.870 0.870 0.875 0.870 0.875 221,697 0.8714 0.00%
2016-03-04 0 1.530 1.530 1.620 1.500 1.550 50,000 76,360 1.5272 0.870 0.870 0.921 0.853 0.881 87,975 0.8680 -3.77%
2016-03-03 0 1.590 1.550 1.590 1.530 1.590 30,000 47,140 1.5713 0.904 0.881 0.904 0.870 0.904 52,785 0.8931 4.61%
2016-03-02 0 1.520 1.520 1.540 1.500 1.600 286,000 439,480 1.5366 0.864 0.864 0.875 0.853 0.909 503,218 0.8733 -1.94%
2016-03-01 0 1.550 1.550 1.620 - - 0 0 - 0.881 0.881 0.921 - - 0 - 0.00%
2016-02-29 0 1.550 1.550 1.660 1.540 1.580 44,000 68,360 1.5536 0.881 0.881 0.943 0.875 0.898 77,418 0.8830 -3.13%
2016-02-26 0 1.600 1.600 1.700 1.550 1.570 86,000 133,480 1.5521 0.909 0.909 0.966 0.881 0.892 151,317 0.8821 0.00%
2016-02-25 0 1.600 1.580 1.620 1.600 1.620 350,000 565,000 1.6143 0.909 0.898 0.921 0.909 0.921 615,826 0.9175 -4.19%
2016-02-24 0 1.670 1.600 1.730 - - 0 0 - 0.949 0.909 0.983 - - 0 - 0.00%
2016-02-23 0 1.670 1.460 1.670 - - 0 0 - 0.949 0.830 0.949 - - 0 - 0.00%
2016-02-22 0 1.670 1.590 1.670 - - 0 0 - 0.949 0.904 0.949 - - 0 - 0.00%
2016-02-19 0 1.670 1.620 1.670 1.670 1.670 4,000 6,680 1.6700 0.949 0.921 0.949 0.949 0.949 7,038 0.9491 1.21%
2016-02-18 0 1.650 1.600 1.650 1.650 1.650 4,000 6,600 1.6500 0.938 0.909 0.938 0.938 0.938 7,038 0.9378 1.23%
2016-02-17 0 1.630 1.580 1.650 - - 0 0 - 0.926 0.898 0.938 - - 0 - 0.00%
2016-02-16 0 1.630 1.600 1.640 1.600 1.630 22,000 35,440 1.6109 0.926 0.909 0.932 0.909 0.926 38,709 0.9155 1.87%
2016-02-15 0 1.600 1.600 1.650 1.600 1.620 58,000 93,800 1.6172 0.909 0.909 0.938 0.909 0.921 102,051 0.9191 -3.03%
2016-02-12 0 1.650 1.600 1.660 - - 0 0 - 0.938 0.909 0.943 - - 0 - 0.00%
2016-02-11 0 1.650 1.620 1.660 - - 0 0 - 0.938 0.921 0.943 - - 0 - 0.00%
2016-02-05 0 1.650 1.610 1.660 - - 0 0 - 0.938 0.915 0.943 - - 0 - 0.00%
2016-02-04 0 1.650 1.600 1.720 - - 0 0 - 0.938 0.909 0.978 - - 0 - 0.00%
2016-02-03 0 1.650 1.600 1.820 1.650 1.650 38,000 62,700 1.6500 0.938 0.909 1.034 0.938 0.938 66,861 0.9378 0.00%
2016-02-02 0 1.650 1.650 1.820 1.650 1.650 12,000 19,800 1.6500 0.938 0.938 1.034 0.938 0.938 21,114 0.9378 0.00%
2016-02-01 0 1.650 1.600 1.840 - - 0 0 - 0.938 0.909 1.046 - - 0 - 0.00%
2016-01-29 0 1.650 1.630 1.680 1.650 1.650 8,000 13,200 1.6500 0.938 0.926 0.955 0.938 0.938 14,076 0.9378 -1.79%
2016-01-28 0 1.680 1.650 1.840 1.650 1.680 36,000 60,300 1.6750 0.955 0.938 1.046 0.938 0.955 63,342 0.9520 -1.18%
2016-01-27 0 1.700 1.700 1.800 1.650 1.650 4,000 6,600 1.6500 0.966 0.966 1.023 0.938 0.938 7,038 0.9378 2.41%
2016-01-26 0 1.660 1.630 1.800 - - 0 0 - 0.943 0.926 1.023 - - 0 - 0.00%
2016-01-25 0 1.660 1.660 1.780 1.650 1.650 300,000 495,000 1.6500 0.943 0.943 1.012 0.938 0.938 527,851 0.9378 0.61%
2016-01-22 0 1.650 1.650 1.750 1.650 1.650 2,000 3,300 1.6500 0.938 0.938 0.995 0.938 0.938 3,519 0.9378 0.00%
2016-01-21 0 1.650 1.630 2.100 1.650 1.650 2,000 3,300 1.6500 0.938 0.926 1.194 0.938 0.938 3,519 0.9378 -2.94%
2016-01-20 0 1.700 1.700 2.110 - - 0 0 - 0.966 0.966 1.199 - - 0 - 0.00%
2016-01-19 0 1.700 1.700 1.800 1.700 1.750 69,000 119,470 1.7314 0.966 0.966 1.023 0.966 0.995 121,406 0.9841 -4.49%
2016-01-18 0 1.780 1.700 2.140 - - 0 0 - 1.012 0.966 1.216 - - 0 - 0.00%
2016-01-15 0 1.780 1.710 2.150 - - 8,000 13,680 1.7100 1.012 0.972 1.222 - - 14,076 0.9719 0.00%
2016-01-14 0 1.780 1.720 1.780 - - 0 0 - 1.012 0.978 1.012 - - 0 - 0.00%
2016-01-13 0 1.780 1.710 1.980 - - 0 0 - 1.012 0.972 1.125 - - 0 - 0.00%
2016-01-12 0 1.780 1.780 2.150 1.780 1.780 4,000 7,120 1.7800 1.012 1.012 1.222 1.012 1.012 7,038 1.0116 -1.11%
2016-01-11 0 1.800 1.730 1.800 1.850 1.850 2,000 3,700 1.8500 1.023 0.983 1.023 1.051 1.051 3,519 1.0514 0.56%
2016-01-08 0 1.790 1.740 1.860 - - 0 0 - 1.017 0.989 1.057 - - 0 - 0.00%
2016-01-07 0 1.790 1.740 1.860 - - 0 0 - 1.017 0.989 1.057 - - 0 - 0.00%
2016-01-06 0 1.790 1.740 1.860 - - 0 0 - 1.017 0.989 1.057 - - 0 - 0.00%
2016-01-05 0 1.790 1.790 1.800 1.790 1.820 128,000 230,540 1.8011 1.017 1.017 1.023 1.017 1.034 225,216 1.0236 -1.65%
2016-01-04 0 1.820 1.820 1.880 1.820 1.820 36,000 65,520 1.8200 1.034 1.034 1.068 1.034 1.034 63,342 1.0344 0.00%
2015-12-31 0 1.820 1.790 1.830 - - 0 0 - 1.034 1.017 1.040 - - 0 - 0.00%
2015-12-30 0 1.820 1.790 1.820 - - 0 0 - 1.034 1.017 1.034 - - 0 - 0.00%
2015-12-29 0 1.820 1.800 1.820 1.820 1.880 34,000 63,800 1.8765 1.034 1.023 1.034 1.034 1.068 59,823 1.0665 2.82%
2015-12-28 0 1.770 1.770 1.820 1.770 1.820 104,000 189,040 1.8177 1.006 1.006 1.034 1.006 1.034 182,988 1.0331 -2.75%
2015-12-24 0 1.820 1.740 1.950 - - 0 0 - 1.034 0.989 1.108 - - 0 - 0.00%
2015-12-23 0 1.820 1.760 1.820 - - 0 0 - 1.034 1.000 1.034 - - 0 - 0.00%
2015-12-22 0 1.820 1.760 1.820 1.820 1.820 18,000 32,760 1.8200 1.034 1.000 1.034 1.034 1.034 31,671 1.0344 0.00%
2015-12-21 0 1.820 1.730 1.820 - - 0 0 - 1.034 0.983 1.034 - - 0 - 0.00%
2015-12-18 0 1.820 1.750 1.820 - - 0 0 - 1.034 0.995 1.034 - - 0 - 0.00%
2015-12-17 0 1.820 1.760 1.820 1.820 1.820 16,000 29,120 1.8200 1.034 1.000 1.034 1.034 1.034 28,152 1.0344 0.66%
2015-12-16 0 1.820 1.730 1.820 - - 0 0 - 1.028 0.977 1.028 - - 0 - 0.00%
2015-12-15 0 1.820 1.730 1.820 1.820 1.820 6,000 10,920 1.8200 1.028 0.977 1.028 1.028 1.028 10,627 1.0276 2.25%
2015-12-14 0 1.780 1.780 1.820 - - 0 0 - 1.005 1.005 1.028 - - 0 - 1.71%
2015-12-11 0 1.750 1.730 1.810 - - 0 0 - 0.988 0.977 1.022 - - 0 - 0.00%
2015-12-10 0 1.750 1.740 1.890 - - 0 0 - 0.988 0.982 1.067 - - 0 - 0.00%
2015-12-09 0 1.750 1.740 1.890 - - 0 0 - 0.988 0.982 1.067 - - 0 - 0.00%
2015-12-08 0 1.750 1.740 1.950 1.750 1.750 2,000 3,500 1.7500 0.988 0.982 1.101 0.988 0.988 3,542 0.9880 -0.57%
2015-12-07 0 1.760 1.740 1.760 1.750 1.780 62,000 109,940 1.7732 0.994 0.982 0.994 0.988 1.005 109,813 1.0012 1.73%
2015-12-04 0 1.730 1.730 1.950 - - 0 0 - 0.977 0.977 1.101 - - 0 - 0.00%
2015-12-03 0 1.730 1.730 1.750 1.730 1.750 260,000 454,840 1.7494 0.977 0.977 0.988 0.977 0.988 460,507 0.9877 -1.14%
2015-12-02 0 1.750 1.730 1.750 1.750 1.760 368,000 644,040 1.7501 0.988 0.977 0.988 0.988 0.994 651,794 0.9881 0.00%
2015-12-01 0 1.750 1.730 1.750 1.750 1.780 110,000 192,960 1.7542 0.988 0.977 0.988 0.988 1.005 194,830 0.9904 -1.13%
2015-11-30 0 1.770 1.750 1.820 - - 0 0 - 0.999 0.988 1.028 - - 0 - 0.00%
2015-11-27 0 1.770 1.770 1.810 1.770 1.770 20,000 35,400 1.7700 0.999 0.999 1.022 0.999 0.999 35,424 0.9993 -2.75%
2015-11-26 0 1.820 1.800 1.820 1.810 1.820 20,000 36,340 1.8170 1.028 1.016 1.028 1.022 1.028 35,424 1.0259 0.00%
2015-11-25 0 1.820 1.810 1.820 1.820 1.820 40,000 72,800 1.8200 1.028 1.022 1.028 1.028 1.028 70,847 1.0276 2.25%
2015-11-24 0 1.780 1.780 1.820 1.780 1.790 12,000 21,420 1.7850 1.005 1.005 1.028 1.005 1.011 21,254 1.0078 -1.11%
2015-11-23 0 1.800 1.770 1.820 - - 0 0 - 1.016 0.999 1.028 - - 0 - 0.00%
2015-11-20 0 1.800 1.800 1.820 1.800 1.820 162,000 291,800 1.8012 1.016 1.016 1.028 1.016 1.028 286,931 1.0170 -0.55%
2015-11-19 0 1.810 1.770 1.810 1.810 1.810 102,000 185,620 1.8198 1.022 0.999 1.022 1.022 1.022 180,660 1.0275 1.69%
2015-11-18 0 1.780 1.780 1.810 1.780 1.820 82,000 148,920 1.8161 1.005 1.005 1.022 1.005 1.028 145,237 1.0254 -3.78%
2015-11-17 0 1.850 1.820 1.850 1.850 1.850 2,000 3,700 1.8500 1.045 1.028 1.045 1.045 1.045 3,542 1.0445 1.65%
2015-11-16 0 1.820 1.790 1.860 - - 0 0 - 1.028 1.011 1.050 - - 0 - 0.00%
2015-11-13 0 1.820 1.780 1.860 1.820 1.820 6,000 10,920 1.8200 1.028 1.005 1.050 1.028 1.028 10,627 1.0276 2.25%
2015-11-12 0 1.780 1.790 1.890 1.780 1.860 24,000 43,840 1.8267 1.005 1.011 1.067 1.005 1.050 42,508 1.0313 -4.30%
2015-11-11 0 1.860 1.780 2.000 - - 0 0 - 1.050 1.005 1.129 - - 0 - 0.00%
2015-11-10 0 1.860 1.790 1.860 1.860 1.860 114,000 212,040 1.8600 1.050 1.011 1.050 1.050 1.050 201,915 1.0501 0.00%
2015-11-09 0 1.860 1.800 1.860 - - 0 0 - 1.050 1.016 1.050 - - 0 - 0.00%
2015-11-06 0 1.860 1.800 1.880 1.790 1.900 94,000 170,980 1.8189 1.050 1.016 1.061 1.011 1.073 166,491 1.0270 -1.06%
2015-11-05 0 1.880 1.800 2.000 - - 0 0 - 1.061 1.016 1.129 - - 0 - 0.00%
2015-11-04 0 1.880 1.820 1.880 - - 30,000 55,500 1.8500 1.061 1.028 1.061 - - 53,135 1.0445 0.00%
2015-11-03 0 1.880 1.800 1.880 1.750 1.880 54,000 98,060 1.8159 1.061 1.016 1.061 0.988 1.061 95,644 1.0253 5.62%
2015-11-02 0 1.780 1.780 1.850 1.770 1.770 20,000 35,400 1.7700 1.005 1.005 1.045 0.999 0.999 35,424 0.9993 -0.56%
2015-10-30 0 1.790 1.790 1.840 1.780 1.790 62,000 110,580 1.7835 1.011 1.011 1.039 1.005 1.011 109,813 1.0070 -3.24%
2015-10-29 0 1.850 1.850 1.900 - - 10,000 18,500 1.8500 1.045 1.045 1.073 - - 17,712 1.0445 2.78%
2015-10-28 0 1.800 1.800 1.850 - - 10,000 18,000 1.8000 1.016 1.016 1.045 - - 17,712 1.0163 0.00%
2015-10-27 0 1.800 1.780 1.850 1.800 1.810 106,000 191,220 1.8040 1.016 1.005 1.045 1.016 1.022 187,745 1.0185 -0.55%
2015-10-26 0 1.810 1.810 1.880 1.810 1.810 26,000 47,060 1.8100 1.022 1.022 1.061 1.022 1.022 46,051 1.0219 -2.16%
2015-10-23 0 1.850 1.850 1.890 - - 14,000 25,900 1.8500 1.045 1.045 1.067 - - 24,797 1.0445 0.54%
2015-10-22 0 1.840 1.800 1.850 1.800 1.850 292,000 526,940 1.8046 1.039 1.016 1.045 1.016 1.045 517,185 1.0189 -0.54%
2015-10-20 0 1.850 1.850 1.950 - - 0 0 - 1.045 1.045 1.101 - - 0 - 1.65%
2015-10-19 0 1.820 1.820 1.930 1.820 1.830 18,000 32,800 1.8222 1.028 1.028 1.090 1.028 1.033 31,881 1.0288 -1.09%
2015-10-16 0 1.840 1.810 1.840 1.840 1.840 30,000 55,200 1.8400 1.039 1.022 1.039 1.039 1.039 53,135 1.0389 -2.13%
2015-10-15 0 1.880 1.860 1.900 1.880 1.900 34,000 64,000 1.8824 1.061 1.050 1.073 1.061 1.073 60,220 1.0628 0.00%
2015-10-14 0 1.880 1.820 1.900 1.880 1.880 32,000 60,160 1.8800 1.061 1.028 1.073 1.061 1.061 56,678 1.0614 0.00%
2015-10-13 0 1.880 1.880 1.890 1.880 1.890 28,000 52,680 1.8814 1.061 1.061 1.067 1.061 1.067 49,593 1.0622 0.00%
2015-10-12 0 1.880 1.800 1.890 - - 0 0 - 1.061 1.016 1.067 - - 0 - 0.00%
2015-10-09 0 1.880 1.840 1.890 1.880 1.880 3,000 5,520 1.8400 1.061 1.039 1.067 1.061 1.061 5,314 1.0389 2.17%
2015-10-08 0 1.840 1.840 1.890 1.840 1.840 3,000 5,480 1.8267 1.039 1.039 1.067 1.039 1.039 5,314 1.0313 -2.65%
2015-10-07 0 1.890 1.840 1.890 1.800 1.890 188,000 345,820 1.8395 1.067 1.039 1.067 1.016 1.067 332,982 1.0386 2.72%
2015-10-06 0 1.840 1.800 1.840 - - 0 0 - 1.039 1.016 1.039 - - 0 - -0.54%
2015-10-05 0 1.850 1.850 1.900 1.840 1.850 28,000 51,720 1.8471 1.045 1.045 1.073 1.039 1.045 49,593 1.0429 1.65%
2015-10-02 0 1.820 1.740 1.850 - - 0 0 - 1.028 0.982 1.045 - - 0 - 0.00%
2015-09-30 0 1.820 1.720 1.820 1.820 1.820 2,000 3,640 1.8200 1.028 0.971 1.028 1.028 1.028 3,542 1.0276 1.11%
2015-09-29 0 1.800 1.730 1.900 - - 0 0 - 1.016 0.977 1.073 - - 0 - 0.00%
2015-09-25 0 1.800 1.750 1.850 - - 0 0 - 1.016 0.988 1.045 - - 0 - 0.00%
2015-09-24 0 1.800 1.770 1.850 - - 0 0 - 1.016 0.999 1.045 - - 0 - 0.00%
2015-09-23 0 1.800 1.760 1.800 - - 0 0 - 1.016 0.994 1.016 - - 0 - 0.00%
2015-09-22 0 1.800 1.780 1.900 - - 0 0 - 1.016 1.005 1.073 - - 0 - 0.00%
2015-09-21 0 1.800 1.750 2.000 - - 0 0 - 1.016 0.988 1.129 - - 0 - 0.00%
2015-09-18 0 1.800 1.790 1.850 1.800 1.800 28,000 50,400 1.8000 1.016 1.011 1.045 1.016 1.016 49,593 1.0163 0.56%
2015-09-17 0 1.790 1.780 1.900 - - 0 0 - 1.011 1.005 1.073 - - 0 - 0.00%
2015-09-16 0 1.790 1.790 1.880 1.780 1.780 30,000 53,400 1.7800 1.011 1.011 1.061 1.005 1.005 53,135 1.0050 0.56%
2015-09-15 0 1.780 1.780 1.850 - - 0 0 - 1.005 1.005 1.045 - - 0 - 1.71%
2015-09-14 0 1.750 1.750 2.000 1.750 1.800 100,000 178,300 1.7830 0.988 0.988 1.129 0.988 1.016 177,118 1.0067 -2.78%
2015-09-11 0 1.800 1.800 2.000 - - 0 0 - 1.016 1.016 1.129 - - 0 - 0.00%
2015-09-10 0 1.800 1.780 1.950 - - 0 0 - 1.016 1.005 1.101 - - 0 - 0.00%
2015-09-09 0 1.800 1.800 1.990 1.800 1.800 36,000 64,800 1.8000 1.016 1.016 1.124 1.016 1.016 63,762 1.0163 0.00%
2015-09-08 0 1.800 1.760 1.900 - - 0 0 - 1.016 0.994 1.073 - - 0 - 0.00%
2015-09-07 0 1.800 1.760 2.000 - - 0 0 - 1.016 0.994 1.129 - - 0 - 0.00%
2015-09-04 0 1.800 1.800 1.900 1.790 1.830 198,000 356,420 1.8001 1.016 1.016 1.073 1.011 1.033 350,694 1.0163 0.56%
2015-09-02 0 1.790 1.770 1.800 1.730 1.790 224,000 398,976 1.7811 1.011 0.999 1.016 0.977 1.011 396,744 1.0056 -0.56%
2015-09-01 0 1.800 1.800 1.810 1.800 1.810 74,000 133,400 1.8027 1.016 1.016 1.022 1.016 1.022 131,067 1.0178 -2.17%
2015-08-31 0 1.840 1.810 1.840 - - 0 0 - 1.039 1.022 1.039 - - 0 - -0.11%
2015-08-28 0 1.880 1.820 1.880 1.800 1.890 72,000 130,500 1.8125 1.040 1.007 1.040 0.996 1.046 130,156 1.0026 4.44%
2015-08-27 0 1.800 1.760 1.860 - - 118,000 212,282 1.7990 0.996 0.974 1.029 - - 213,311 0.9952 0.00%
2015-08-26 0 1.800 1.800 1.850 1.790 1.810 34,000 61,160 1.7988 0.996 0.996 1.023 0.990 1.001 61,462 0.9951 0.56%
2015-08-25 0 1.790 1.790 1.830 1.790 1.830 90,000 162,340 1.8038 0.990 0.990 1.012 0.990 1.012 162,695 0.9978 1.70%
2015-08-24 0 1.760 1.760 1.840 1.700 1.910 206,000 367,400 1.7835 0.974 0.974 1.018 0.940 1.057 372,390 0.9866 -9.28%
2015-08-21 0 1.940 1.940 1.970 1.940 1.980 110,000 215,900 1.9627 1.073 1.073 1.090 1.073 1.095 198,849 1.0857 -3.00%
2015-08-20 0 2.000 1.990 2.050 2.000 2.000 84,000 168,000 2.0000 1.106 1.101 1.134 1.106 1.106 151,848 1.1064 1.01%
2015-08-19 0 1.980 1.980 2.010 1.980 1.980 102,000 201,960 1.9800 1.095 1.095 1.112 1.095 1.095 184,387 1.0953 -2.94%
2015-08-18 0 2.040 2.010 2.040 2.050 2.060 54,000 110,740 2.0507 1.128 1.112 1.128 1.134 1.140 97,617 1.1344 1.49%
2015-08-17 0 2.010 2.010 2.050 2.010 2.010 6,000 12,060 2.0100 1.112 1.112 1.134 1.112 1.112 10,846 1.1119 -0.50%
2015-08-14 0 2.020 2.010 2.040 2.020 2.040 14,000 28,420 2.0300 1.117 1.112 1.128 1.117 1.128 25,308 1.1230 -0.49%
2015-08-13 0 2.030 2.030 2.090 2.010 2.030 22,000 44,620 2.0282 1.123 1.123 1.156 1.112 1.123 39,770 1.1220 1.00%
2015-08-12 0 2.010 2.010 2.020 2.000 2.020 196,000 394,240 2.0114 1.112 1.112 1.117 1.106 1.117 354,313 1.1127 -1.95%
2015-08-11 0 2.050 2.040 2.100 2.050 2.050 42,000 86,100 2.0500 1.134 1.128 1.162 1.134 1.134 75,924 1.1340 0.00%
2015-08-10 0 2.050 2.050 2.100 2.040 2.080 16,000 33,200 2.0750 1.134 1.134 1.162 1.128 1.151 28,924 1.1479 0.99%
2015-08-07 0 2.030 2.030 2.100 2.030 2.030 6,000 12,180 2.0300 1.123 1.123 1.162 1.123 1.123 10,846 1.1230 1.00%
2015-08-06 0 2.010 2.010 2.100 2.000 2.000 2,000 4,000 2.0000 1.112 1.112 1.162 1.106 1.106 3,615 1.1064 0.00%
2015-08-05 0 2.010 2.010 2.100 2.000 2.000 2,000 4,000 2.0000 1.112 1.112 1.162 1.106 1.106 3,615 1.1064 0.00%
2015-08-04 0 2.010 2.010 2.080 2.010 2.010 2,000 4,020 2.0100 1.112 1.112 1.151 1.112 1.112 3,615 1.1119 0.50%
2015-08-03 0 2.000 2.000 2.060 2.000 2.000 98,000 199,840 2.0392 1.106 1.106 1.140 1.106 1.106 177,156 1.1280 -2.44%
2015-07-31 0 2.050 2.050 2.100 2.050 2.050 10,000 20,460 2.0460 1.134 1.134 1.162 1.134 1.134 18,077 1.1318 0.00%
2015-07-30 0 2.050 2.050 2.080 2.050 2.050 8,000 16,400 2.0500 1.134 1.134 1.151 1.134 1.134 14,462 1.1340 0.00%
2015-07-29 0 2.050 2.050 2.150 2.020 2.050 4,000 8,140 2.0350 1.134 1.134 1.189 1.117 1.134 7,231 1.1257 0.00%
2015-07-28 0 2.050 2.050 2.090 2.020 2.050 14,000 28,580 2.0414 1.134 1.134 1.156 1.117 1.134 25,308 1.1293 0.00%
2015-07-27 0 2.050 2.050 2.080 2.030 2.150 76,000 156,500 2.0592 1.134 1.134 1.151 1.123 1.189 137,387 1.1391 -1.91%
2015-07-24 0 2.090 2.090 2.150 2.080 2.150 26,000 54,980 2.1146 1.156 1.156 1.189 1.151 1.189 47,001 1.1698 -1.42%
2015-07-23 0 2.120 2.120 2.160 2.070 2.120 70,000 146,800 2.0971 1.173 1.173 1.195 1.145 1.173 126,540 1.1601 2.91%
2015-07-22 0 2.060 2.060 2.130 2.050 2.060 26,000 53,460 2.0562 1.140 1.140 1.178 1.134 1.140 47,001 1.1374 0.49%
2015-07-21 0 2.050 2.050 2.100 2.040 2.060 102,000 209,100 2.0500 1.134 1.134 1.162 1.128 1.140 184,387 1.1340 0.49%
2015-07-20 0 2.040 2.040 2.100 2.000 2.040 74,000 149,300 2.0176 1.128 1.128 1.162 1.106 1.128 133,771 1.1161 0.99%
2015-07-17 0 2.020 2.020 2.140 2.000 2.240 124,000 271,280 2.1877 1.117 1.117 1.184 1.106 1.239 224,157 1.2102 1.00%
2015-07-16 0 2.000 2.000 2.100 2.000 2.010 10,000 20,060 2.0060 1.106 1.106 1.162 1.106 1.112 18,077 1.1097 0.00%
2015-07-15 0 2.000 2.000 2.030 2.000 2.010 240,000 480,020 2.0001 1.106 1.106 1.123 1.106 1.112 433,853 1.1064 -3.38%
2015-07-14 0 2.070 2.070 2.100 1.960 2.070 14,000 28,120 2.0086 1.145 1.145 1.162 1.084 1.145 25,308 1.1111 4.55%
2015-07-13 0 1.980 1.980 2.080 1.950 2.080 376,000 753,260 2.0034 1.095 1.095 1.151 1.079 1.151 679,702 1.1082 -1.49%
2015-07-10 0 2.010 2.010 2.100 1.940 2.000 26,000 51,640 1.9862 1.112 1.112 1.162 1.073 1.106 47,001 1.0987 3.61%
2015-07-09 0 1.940 1.940 2.060 1.880 1.970 258,000 495,080 1.9189 1.073 1.073 1.140 1.040 1.090 466,392 1.0615 0.00%
2015-07-08 0 1.940 1.890 1.940 1.880 1.950 560,000 1,069,640 1.9101 1.073 1.046 1.073 1.040 1.079 1,012,323 1.0566 -2.02%
2015-07-07 0 1.980 1.980 2.050 1.950 2.040 82,000 164,280 2.0034 1.095 1.095 1.134 1.079 1.128 148,233 1.1083 -2.94%
2015-07-06 0 2.040 1.970 2.040 1.900 2.160 388,000 805,320 2.0756 1.128 1.090 1.128 1.051 1.195 701,395 1.1482 -5.12%
2015-07-03 0 2.150 2.150 2.200 2.150 2.200 162,000 355,600 2.1951 1.189 1.189 1.217 1.189 1.217 292,850 1.2143 0.00%
2015-07-02 0 2.150 2.150 2.190 2.150 2.200 90,000 197,500 2.1944 1.189 1.189 1.211 1.189 1.217 162,695 1.2139 -6.52%
2015-06-30 0 2.300 2.200 2.300 2.200 2.300 192,000 428,580 2.2322 1.272 1.217 1.272 1.217 1.272 347,082 1.2348 5.02%
2015-06-29 0 2.190 2.160 2.200 2.160 2.360 402,000 897,000 2.2313 1.211 1.195 1.217 1.195 1.306 726,703 1.2343 -2.67%
2015-06-26 0 2.250 2.250 2.260 2.200 2.320 464,000 1,049,240 2.2613 1.245 1.245 1.250 1.217 1.283 838,782 1.2509 0.00%
2015-06-25 0 2.250 2.200 2.250 2.140 2.250 156,000 343,420 2.2014 1.245 1.217 1.245 1.184 1.245 282,004 1.2178 2.27%
2015-06-24 0 2.200 2.180 2.200 2.170 2.220 140,000 307,260 2.1947 1.217 1.206 1.217 1.200 1.228 253,081 1.2141 -2.22%
2015-06-23 0 2.250 2.180 2.250 2.150 2.270 158,000 343,520 2.1742 1.245 1.206 1.245 1.189 1.256 285,620 1.2027 1.35%
2015-06-22 0 2.220 2.220 2.260 2.210 2.270 444,000 1,002,220 2.2573 1.228 1.228 1.250 1.223 1.256 802,627 1.2487 1.83%
2015-06-19 0 2.180 2.130 2.190 2.180 2.250 168,000 375,740 2.2365 1.206 1.178 1.211 1.206 1.245 303,697 1.2372 -0.91%
2015-06-18 0 2.200 2.150 2.200 2.200 2.200 100,000 220,000 2.2000 1.217 1.189 1.217 1.217 1.217 180,772 1.2170 0.46%
2015-06-17 0 2.190 2.160 2.190 2.100 2.250 438,000 962,180 2.1968 1.211 1.195 1.211 1.162 1.245 791,781 1.2152 0.92%
2015-06-16 0 2.170 2.160 2.190 2.170 2.200 62,000 134,340 2.1668 1.200 1.195 1.211 1.200 1.217 112,079 1.1986 -1.36%
2015-06-15 0 2.200 2.180 2.200 2.200 2.200 110,000 242,000 2.2000 1.217 1.206 1.217 1.217 1.217 198,849 1.2170 -0.45%
2015-06-12 0 2.210 2.130 2.230 - - 0 0 - 1.223 1.178 1.234 - - 0 - 0.00%
2015-06-11 0 2.210 2.210 2.220 2.210 2.210 50,000 110,500 2.2100 1.223 1.223 1.228 1.223 1.223 90,386 1.2225 0.00%
2015-06-10 0 2.210 2.210 2.240 2.200 2.200 44,000 96,800 2.2000 1.223 1.223 1.239 1.217 1.217 79,540 1.2170 0.91%
2015-06-09 0 2.190 2.190 2.230 2.190 2.250 180,000 400,500 2.2250 1.211 1.211 1.234 1.211 1.245 325,389 1.2308 -2.67%
2015-06-08 0 2.250 2.250 2.260 2.230 2.260 222,000 498,920 2.2474 1.245 1.245 1.250 1.234 1.250 401,314 1.2432 1.35%
2015-06-05 0 2.220 2.220 2.240 2.220 2.250 282,000 627,640 2.2257 1.228 1.228 1.239 1.228 1.245 509,777 1.2312 -0.45%
2015-06-04 0 2.230 2.230 2.250 2.220 2.310 296,000 663,080 2.2401 1.234 1.234 1.245 1.228 1.278 535,085 1.2392 -2.62%
2015-06-03 0 2.290 2.220 2.290 2.250 2.290 28,000 63,800 2.2786 1.267 1.228 1.267 1.245 1.267 50,616 1.2605 0.44%
2015-06-02 0 2.280 2.290 2.300 2.240 2.320 1,428,000 3,229,780 2.2618 1.261 1.267 1.272 1.239 1.283 2,581,423 1.2512 2.24%
2015-06-01 0 2.230 2.230 2.250 2.220 2.250 100,000 223,520 2.2352 1.234 1.234 1.245 1.228 1.245 180,772 1.2365 -1.33%
2015-05-29 0 2.260 2.250 2.260 2.230 2.260 434,000 975,720 2.2482 1.250 1.245 1.250 1.234 1.250 784,550 1.2437 0.89%
2015-05-28 0 2.240 2.230 2.240 2.230 2.250 130,000 290,420 2.2340 1.239 1.234 1.239 1.234 1.245 235,003 1.2358 0.45%
2015-05-27 0 2.230 2.230 2.250 2.220 2.250 360,000 801,460 2.2263 1.234 1.234 1.245 1.228 1.245 650,779 1.2315 -0.45%
2015-05-26 0 2.240 2.240 2.250 2.230 2.250 256,000 571,720 2.2333 1.239 1.239 1.245 1.234 1.245 462,776 1.2354 0.00%
2015-05-22 0 2.240 2.240 2.250 2.210 2.250 348,000 779,840 2.2409 1.239 1.239 1.245 1.223 1.245 629,086 1.2396 1.36%
2015-05-21 0 2.210 2.150 2.210 2.200 2.230 116,000 256,300 2.2095 1.223 1.189 1.223 1.217 1.234 209,695 1.2222 2.79%
2015-05-20 0 2.150 2.150 2.200 2.130 2.190 90,000 192,180 2.1353 1.189 1.189 1.217 1.178 1.211 162,695 1.1812 0.47%
2015-05-19 0 2.140 2.140 2.210 2.120 2.220 194,000 419,000 2.1598 1.184 1.184 1.223 1.173 1.228 350,698 1.1948 -0.47%
2015-05-18 0 2.150 2.110 2.220 2.100 2.190 110,000 237,120 2.1556 1.189 1.167 1.228 1.162 1.211 198,849 1.1925 -1.38%
2015-05-15 0 2.180 2.180 2.230 2.150 2.170 16,000 34,480 2.1550 1.206 1.206 1.234 1.189 1.200 28,924 1.1921 1.40%
2015-05-14 0 2.150 2.150 2.160 2.150 2.200 258,000 564,740 2.1889 1.189 1.189 1.195 1.189 1.217 466,392 1.2109 -2.71%
2015-05-13 0 2.210 2.210 2.250 2.210 2.250 116,000 260,840 2.2486 1.223 1.223 1.245 1.223 1.245 209,695 1.2439 -0.90%
2015-05-12 0 2.230 2.230 2.250 2.220 2.250 102,000 229,440 2.2494 1.234 1.234 1.245 1.228 1.245 184,387 1.2443 -0.89%
2015-05-11 0 2.250 2.250 2.300 2.250 2.250 100,000 225,000 2.2500 1.245 1.245 1.272 1.245 1.245 180,772 1.2447 0.00%
2015-05-08 0 2.250 2.220 2.250 2.250 2.250 80,000 180,000 2.2500 1.245 1.228 1.245 1.245 1.245 144,618 1.2447 -0.44%
2015-05-07 0 2.260 2.260 2.310 2.260 2.260 14,000 31,640 2.2600 1.250 1.250 1.278 1.250 1.250 25,308 1.2502 -2.59%
2015-05-06 0 2.320 2.280 2.340 2.280 2.320 236,000 545,040 2.3095 1.283 1.261 1.294 1.261 1.283 426,622 1.2776 0.43%
2015-05-05 0 2.310 2.310 2.320 2.280 2.400 158,000 364,920 2.3096 1.278 1.278 1.283 1.261 1.328 285,620 1.2776 1.32%
2015-05-04 0 2.280 2.280 2.300 2.250 2.300 252,000 573,760 2.2768 1.261 1.261 1.272 1.245 1.272 455,545 1.2595 1.33%
2015-04-30 0 2.250 2.210 2.250 2.250 2.250 150,000 337,500 2.2500 1.245 1.223 1.245 1.245 1.245 271,158 1.2447 0.00%
2015-04-29 0 2.250 2.250 2.260 2.250 2.260 142,000 319,520 2.2501 1.245 1.245 1.250 1.245 1.250 256,696 1.2447 0.00%
2015-04-28 0 2.250 2.200 2.250 2.250 2.290 184,000 416,060 2.2612 1.245 1.217 1.245 1.245 1.267 332,620 1.2509 -0.88%
2015-04-27 0 2.270 2.270 2.280 2.210 2.270 179,285 402,199 2.2433 1.256 1.256 1.261 1.223 1.256 324,097 1.2410 1.79%
2015-04-24 0 2.230 2.220 2.240 - - 0 0 - 1.234 1.228 1.239 - - 0 - 0.00%
2015-04-23 0 2.230 2.230 2.250 2.230 2.230 68,000 151,640 2.2300 1.234 1.234 1.245 1.234 1.234 122,925 1.2336 1.36%
2015-04-22 0 2.200 2.200 2.230 2.200 2.200 30,000 66,000 2.2000 1.217 1.217 1.234 1.217 1.217 54,232 1.2170 -0.90%
2015-04-21 0 2.220 2.210 2.230 2.210 2.220 130,000 287,320 2.2102 1.228 1.223 1.234 1.223 1.228 235,003 1.2226 0.91%
2015-04-20 0 2.200 2.200 2.260 2.160 2.200 34,000 74,520 2.1918 1.217 1.217 1.250 1.195 1.217 61,462 1.2124 -2.22%
2015-04-17 0 2.250 2.200 2.250 2.200 2.260 222,000 496,400 2.2360 1.245 1.217 1.245 1.217 1.250 401,314 1.2369 2.27%
2015-04-16 0 2.200 2.200 2.220 2.200 2.200 38,000 83,600 2.2000 1.217 1.217 1.228 1.217 1.217 68,693 1.2170 0.00%
2015-04-15 0 2.200 2.200 2.250 2.160 2.200 30,000 65,740 2.1913 1.217 1.217 1.245 1.195 1.217 54,232 1.2122 0.00%
2015-04-14 0 2.200 2.180 2.200 2.200 2.220 117,400 258,476 2.2017 1.217 1.206 1.217 1.217 1.228 212,226 1.2179 -1.79%
2015-04-13 0 2.240 2.160 2.240 2.240 2.280 20,000 45,020 2.2510 1.239 1.195 1.239 1.239 1.261 36,154 1.2452 -1.32%
2015-04-10 0 2.270 2.200 2.280 2.150 2.270 144,000 315,200 2.1889 1.256 1.217 1.261 1.189 1.256 260,312 1.2109 5.58%
2015-04-09 0 2.150 2.140 2.180 2.060 2.180 195,000 409,560 2.1003 1.189 1.184 1.206 1.140 1.206 352,505 1.1619 2.38%
2015-04-08 0 2.100 2.100 2.120 2.100 2.110 132,000 277,300 2.1008 1.162 1.162 1.173 1.162 1.167 238,619 1.1621 0.48%
2015-04-02 0 2.090 2.070 2.140 2.090 2.090 26,000 54,340 2.0900 1.156 1.145 1.184 1.156 1.156 47,001 1.1562 0.00%
2015-04-01 0 2.090 2.080 2.100 2.080 2.110 268,000 562,660 2.0995 1.156 1.151 1.162 1.151 1.167 484,469 1.1614 -0.48%
2015-03-31 0 2.100 2.100 2.150 2.100 2.110 20,000 42,020 2.1010 1.162 1.162 1.189 1.162 1.167 36,154 1.1622 0.00%
2015-03-30 0 2.100 2.100 2.150 2.100 2.100 10,000 21,000 2.1000 1.162 1.162 1.189 1.162 1.162 18,077 1.1617 -1.87%
2015-03-27 0 2.140 2.110 2.150 - - 0 0 - 1.184 1.167 1.189 - - 0 - 0.00%
2015-03-26 0 2.140 2.110 2.140 - - 0 0 - 1.184 1.167 1.184 - - 0 - 0.00%
2015-03-25 0 2.140 2.100 2.140 2.150 2.160 42,000 90,600 2.1571 1.184 1.162 1.184 1.189 1.195 75,924 1.1933 1.42%
2015-03-24 0 2.110 2.110 2.140 2.100 2.110 68,000 142,880 2.1012 1.167 1.167 1.184 1.162 1.167 122,925 1.1623 0.48%
2015-03-23 0 2.100 2.100 2.140 - - 0 0 - 1.162 1.162 1.184 - - 0 - 0.00%
2015-03-20 0 2.100 2.100 2.140 - - 0 0 - 1.162 1.162 1.184 - - 0 - 0.00%
2015-03-19 0 2.100 2.100 2.160 2.100 2.100 10,000 21,000 2.1000 1.162 1.162 1.195 1.162 1.162 18,077 1.1617 0.00%
2015-03-18 0 2.100 2.100 2.140 2.100 2.110 338,000 709,900 2.1003 1.162 1.162 1.184 1.162 1.167 611,009 1.1618 -0.47%
2015-03-17 0 2.110 2.110 2.140 2.110 2.110 10,000 21,100 2.1100 1.167 1.167 1.184 1.167 1.167 18,077 1.1672 0.48%
2015-03-16 0 2.100 2.100 2.150 2.040 2.100 128,000 264,120 2.0634 1.162 1.162 1.189 1.128 1.162 231,388 1.1415 0.96%
2015-03-13 0 2.080 2.030 2.100 - - 0 0 - 1.151 1.123 1.162 - - 0 - 0.00%
2015-03-12 0 2.080 2.080 2.110 2.080 2.110 226,000 472,520 2.0908 1.151 1.151 1.167 1.151 1.167 408,545 1.1566 -0.48%
2015-03-11 0 2.090 2.090 2.130 2.090 2.090 6,000 12,540 2.0900 1.156 1.156 1.178 1.156 1.156 10,846 1.1562 0.00%
2015-03-10 0 2.090 2.090 2.120 2.090 2.090 24,000 50,160 2.0900 1.156 1.156 1.173 1.156 1.156 43,385 1.1562 -0.95%
2015-03-09 0 2.110 2.100 2.120 - - 0 0 - 1.167 1.162 1.173 - - 0 - 0.00%
2015-03-06 0 2.110 2.110 2.130 2.090 2.090 268,000 560,120 2.0900 1.167 1.167 1.178 1.156 1.156 484,469 1.1562 0.48%
2015-03-05 0 2.100 2.100 2.140 2.100 2.100 12,000 25,200 2.1000 1.162 1.162 1.184 1.162 1.162 21,693 1.1617 -1.87%
2015-03-04 0 2.140 2.090 2.150 2.140 2.140 30,000 64,200 2.1400 1.184 1.156 1.189 1.184 1.184 54,232 1.1838 1.90%
2015-03-03 0 2.100 2.100 2.130 2.100 2.140 30,000 63,400 2.1133 1.162 1.162 1.178 1.162 1.184 54,232 1.1691 0.00%
2015-03-02 0 2.100 2.100 2.120 - - 0 0 - 1.162 1.162 1.173 - - 0 - 0.00%
2015-02-27 0 2.100 2.100 2.110 - - 0 0 - 1.162 1.162 1.167 - - 0 - 0.00%
2015-02-26 0 2.100 2.090 2.140 2.100 2.150 14,000 29,700 2.1214 1.162 1.156 1.184 1.162 1.189 25,308 1.1735 -2.33%
2015-02-25 0 2.150 2.090 2.150 2.140 2.150 48,000 103,020 2.1463 1.189 1.156 1.189 1.184 1.189 86,771 1.1873 2.38%
2015-02-24 0 2.100 2.100 2.130 2.100 2.100 2,000 4,200 2.1000 1.162 1.162 1.178 1.162 1.162 3,615 1.1617 -1.87%
2015-02-23 0 2.140 2.100 2.140 2.100 2.150 34,000 72,000 2.1176 1.184 1.162 1.184 1.162 1.189 61,462 1.1714 2.39%
2015-02-18 0 2.090 2.090 2.170 - - 0 0 - 1.156 1.156 1.200 - - 0 - 0.00%
2015-02-17 0 2.090 2.090 2.140 2.090 2.090 4,000 8,360 2.0900 1.156 1.156 1.184 1.156 1.156 7,231 1.1562 0.00%
2015-02-16 0 2.090 2.050 2.160 - - 0 0 - 1.156 1.134 1.195 - - 0 - 0.00%
2015-02-13 0 2.090 2.050 2.100 2.090 2.090 20,000 41,860 2.0930 1.156 1.134 1.162 1.156 1.156 36,154 1.1578 1.95%
2015-02-12 0 2.050 2.050 2.170 2.050 2.050 50,000 102,500 2.0500 1.134 1.134 1.200 1.134 1.134 90,386 1.1340 -1.91%
2015-02-11 0 2.090 2.030 2.150 - - 0 0 - 1.156 1.123 1.189 - - 0 - 0.00%
2015-02-10 0 2.090 2.050 2.090 2.080 2.100 30,000 62,700 2.0900 1.156 1.134 1.156 1.151 1.162 54,232 1.1562 1.95%
2015-02-09 0 2.050 2.050 2.100 2.050 2.050 20,000 41,000 2.0500 1.134 1.134 1.162 1.134 1.134 36,154 1.1340 0.00%
2015-02-06 0 2.050 2.050 2.100 2.050 2.050 10,000 20,500 2.0500 1.134 1.134 1.162 1.134 1.134 18,077 1.1340 0.00%
2015-02-05 0 2.050 2.050 2.100 2.050 2.060 14,800 30,408 2.0546 1.134 1.134 1.162 1.134 1.140 26,754 1.1366 0.00%
2015-02-04 0 2.050 2.050 2.100 2.050 2.050 50,000 102,500 2.0500 1.134 1.134 1.162 1.134 1.134 90,386 1.1340 0.00%
2015-02-03 0 2.050 2.050 2.090 2.050 2.050 32,000 65,600 2.0500 1.134 1.134 1.156 1.134 1.134 57,847 1.1340 0.00%
2015-02-02 0 2.050 2.050 2.100 2.050 2.050 954,000 1,978,300 2.0737 1.134 1.134 1.162 1.134 1.134 1,724,564 1.1471 0.00%
2015-01-30 0 2.050 2.050 2.100 - - 0 0 - 1.134 1.134 1.162 - - 0 - 0.00%
2015-01-29 0 2.050 2.050 2.070 2.050 2.070 10,000 20,540 2.0540 1.134 1.134 1.145 1.134 1.145 18,077 1.1362 0.00%
2015-01-28 0 2.050 2.050 2.100 - - 0 0 - 1.134 1.134 1.162 - - 0 - 0.00%
2015-01-27 0 2.050 2.050 2.070 2.050 2.070 248,000 508,440 2.0502 1.134 1.134 1.145 1.134 1.145 448,314 1.1341 0.99%
2015-01-26 0 2.030 2.030 2.050 2.030 2.030 176,000 357,280 2.0300 1.123 1.123 1.134 1.123 1.123 318,159 1.1230 0.00%
2015-01-23 0 2.030 2.030 2.080 2.030 2.030 2,000 4,060 2.0300 1.123 1.123 1.151 1.123 1.123 3,615 1.1230 0.00%
2015-01-22 0 2.030 2.020 2.030 2.030 2.030 78,000 158,340 2.0300 1.123 1.117 1.123 1.123 1.123 141,002 1.1230 0.00%
2015-01-21 0 2.030 2.020 2.050 2.030 2.050 16,000 32,560 2.0350 1.123 1.117 1.134 1.123 1.134 28,924 1.1257 0.00%
2015-01-20 0 2.030 2.020 2.080 2.030 2.030 40,000 81,200 2.0300 1.123 1.117 1.151 1.123 1.123 72,309 1.1230 -0.98%
2015-01-19 0 2.050 2.040 2.060 - - 0 0 - 1.134 1.128 1.140 - - 0 - 0.00%
2015-01-16 0 2.050 2.050 2.150 2.020 2.080 64,000 131,480 2.0544 1.134 1.134 1.189 1.117 1.151 115,694 1.1364 -2.38%
2015-01-15 0 2.100 2.100 2.200 2.060 2.070 64,000 132,440 2.0694 1.162 1.162 1.217 1.140 1.145 115,694 1.1447 0.96%
2015-01-14 0 2.080 2.070 2.080 2.070 2.080 30,400 63,160 2.0776 1.151 1.145 1.151 1.145 1.151 54,955 1.1493 -0.48%
2015-01-13 0 2.090 2.080 2.140 2.090 2.090 14,000 29,260 2.0900 1.156 1.151 1.184 1.156 1.156 25,308 1.1562 0.48%
2015-01-12 0 2.080 2.070 2.130 - - 0 0 - 1.151 1.145 1.178 - - 0 - 0.00%
2015-01-09 0 2.080 2.080 2.160 2.050 2.080 48,000 99,240 2.0675 1.151 1.151 1.195 1.134 1.151 86,771 1.1437 -0.95%
2015-01-08 0 2.100 2.080 2.100 - - 0 0 - 1.162 1.151 1.162 - - 0 - 0.00%
2015-01-07 0 2.100 2.080 2.100 2.100 2.100 350,000 735,000 2.1000 1.162 1.151 1.162 1.162 1.162 632,702 1.1617 -0.94%
2015-01-06 0 2.120 2.090 2.180 2.120 2.120 10,000 21,200 2.1200 1.173 1.156 1.206 1.173 1.173 18,077 1.1727 0.00%
2015-01-05 0 2.120 2.050 2.130 - - 0 0 - 1.173 1.134 1.178 - - 0 - 0.00%
2015-01-02 0 2.120 2.070 2.130 - - 0 0 - 1.173 1.145 1.178 - - 0 - 0.00%
2014-12-31 0 2.120 2.120 2.180 2.050 2.050 2,000 4,100 2.0500 1.173 1.173 1.206 1.134 1.134 3,615 1.1340 3.41%
2014-12-30 0 2.050 2.050 2.140 2.040 2.070 92,000 188,800 2.0522 1.134 1.134 1.184 1.128 1.145 166,310 1.1352 -1.44%
2014-12-29 0 2.080 2.080 2.250 2.080 2.090 56,000 116,960 2.0886 1.151 1.151 1.245 1.151 1.156 101,232 1.1554 -0.48%
2014-12-24 0 2.090 2.090 2.180 2.090 2.110 84,000 175,900 2.0940 1.156 1.156 1.206 1.156 1.167 151,848 1.1584 -0.48%
2014-12-23 0 2.100 2.100 2.250 2.100 2.100 10,000 21,000 2.1000 1.162 1.162 1.245 1.162 1.162 18,077 1.1617 -0.47%
2014-12-22 0 2.110 2.100 2.250 2.110 2.110 2,000 4,220 2.1100 1.167 1.162 1.245 1.167 1.167 3,615 1.1672 0.96%
2014-12-19 0 2.090 2.090 2.170 2.090 2.090 62,000 129,580 2.0900 1.156 1.156 1.200 1.156 1.156 112,079 1.1562 0.00%
2014-12-18 0 2.090 2.090 2.240 2.090 2.100 156,000 326,180 2.0909 1.156 1.156 1.239 1.156 1.162 282,004 1.1566 1.06%
2014-12-17 0 2.080 2.080 2.130 2.070 2.080 202,000 418,260 2.0706 1.144 1.144 1.171 1.138 1.144 367,278 1.1388 0.48%
2014-12-16 0 2.070 2.050 2.080 2.070 2.080 34,000 70,480 2.0729 1.138 1.127 1.144 1.138 1.144 61,819 1.1401 -0.48%
2014-12-15 0 2.080 2.080 2.120 2.080 2.100 62,000 129,240 2.0845 1.144 1.144 1.166 1.144 1.155 112,729 1.1465 -1.89%
2014-12-12 0 2.120 2.120 2.200 2.100 2.100 10,000 21,000 2.1000 1.166 1.166 1.210 1.155 1.155 18,182 1.1550 0.00%
2014-12-11 0 2.120 2.100 2.180 - - 0 0 - 1.166 1.155 1.199 - - 0 - 0.00%
2014-12-10 0 2.120 2.120 2.150 2.100 2.100 16,000 33,600 2.1000 1.166 1.166 1.182 1.155 1.155 29,091 1.1550 0.95%
2014-12-09 0 2.100 2.100 2.180 2.100 2.100 4,000 8,400 2.1000 1.155 1.155 1.199 1.155 1.155 7,273 1.1550 -4.11%
2014-12-08 0 2.190 2.100 2.190 2.190 2.190 2,000 4,380 2.1900 1.204 1.155 1.204 1.204 1.204 3,636 1.2045 1.86%
2014-12-05 0 2.150 2.130 2.190 - - 10,000 21,500 2.1500 1.182 1.171 1.204 - - 18,182 1.1825 0.00%
2014-12-04 0 2.150 2.130 2.220 - - 0 0 - 1.182 1.171 1.221 - - 0 - 0.00%
2014-12-03 0 2.150 2.120 2.200 2.130 2.150 334,000 706,480 2.1152 1.182 1.166 1.210 1.171 1.182 607,282 1.1633 -1.83%
2014-12-02 0 2.190 2.150 2.190 2.120 2.200 144,000 308,160 2.1400 1.204 1.182 1.204 1.166 1.210 261,822 1.1770 2.34%
2014-12-01 0 2.140 2.120 2.140 2.140 2.190 470,000 1,023,800 2.1783 1.177 1.166 1.177 1.177 1.204 854,558 1.1980 -1.83%
2014-11-28 0 2.180 2.180 2.190 2.180 2.180 80,000 174,400 2.1800 1.199 1.199 1.204 1.199 1.199 145,457 1.1990 0.00%
2014-11-27 0 2.180 2.140 2.180 - - 0 0 - 1.199 1.177 1.199 - - 0 - 0.00%
2014-11-26 0 2.180 2.130 2.200 - - 0 0 - 1.199 1.171 1.210 - - 0 - 0.00%
2014-11-25 0 2.180 2.150 2.200 2.180 2.200 258,000 566,320 2.1950 1.199 1.182 1.210 1.199 1.210 469,098 1.2073 -1.36%
2014-11-24 0 2.210 2.210 2.250 2.200 2.210 100,000 220,100 2.2010 1.215 1.215 1.237 1.210 1.215 181,821 1.2105 -1.78%
2014-11-21 0 2.250 2.250 2.270 2.250 2.250 16,000 36,000 2.2500 1.237 1.237 1.248 1.237 1.237 29,091 1.2375 2.27%
2014-11-20 0 2.200 2.200 2.210 2.200 2.210 82,200 181,092 2.2031 1.210 1.210 1.215 1.210 1.215 149,457 1.2117 -0.45%
2014-11-19 0 2.210 2.210 2.260 2.200 2.220 104,000 230,200 2.2135 1.215 1.215 1.243 1.210 1.221 189,094 1.2174 -0.45%
2014-11-18 0 2.220 2.200 2.220 2.220 2.220 38,000 84,360 2.2200 1.221 1.210 1.221 1.221 1.221 69,092 1.2210 0.00%
2014-11-17 0 2.220 2.220 2.250 2.210 2.250 32,000 71,360 2.2300 1.221 1.221 1.237 1.215 1.237 58,183 1.2265 0.91%
2014-11-14 0 2.200 2.200 2.340 2.200 2.350 110,000 243,600 2.2145 1.210 1.210 1.287 1.210 1.292 200,003 1.2180 -0.45%
2014-11-13 0 2.210 2.200 2.350 2.200 2.210 26,400 58,276 2.2074 1.215 1.210 1.292 1.210 1.215 48,001 1.2141 0.45%
2014-11-12 0 2.200 2.200 2.240 2.200 2.200 44,000 96,800 2.2000 1.210 1.210 1.232 1.210 1.210 80,001 1.2100 0.00%
2014-11-11 0 2.200 2.200 2.220 2.200 2.220 8,000 17,680 2.2100 1.210 1.210 1.221 1.210 1.221 14,546 1.2155 0.00%
2014-11-10 0 2.200 2.180 2.220 2.180 2.200 30,000 65,800 2.1933 1.210 1.199 1.221 1.199 1.210 54,546 1.2063 1.85%
2014-11-07 0 2.160 2.130 2.160 - - 0 0 - 1.188 1.171 1.188 - - 0 - -2.26%
2014-11-06 0 2.210 2.130 2.210 - - 0 0 - 1.215 1.171 1.215 - - 0 - 0.00%
2014-11-05 0 2.210 2.140 2.210 - - 0 0 - 1.215 1.177 1.215 - - 0 - -0.45%
2014-11-04 0 2.220 2.130 2.220 2.220 2.220 10,000 22,200 2.2200 1.221 1.171 1.221 1.221 1.221 18,182 1.2210 0.00%
2014-11-03 0 2.220 2.140 2.220 - - 414,000 881,820 2.1300 1.221 1.177 1.221 - - 752,738 1.1715 -0.45%
2014-10-31 0 2.230 2.140 2.230 2.230 2.230 2,000 4,460 2.2300 1.226 1.177 1.226 1.226 1.226 3,636 1.2265 4.21%
2014-10-30 0 2.140 2.140 2.230 2.130 2.140 86,000 183,280 2.1312 1.177 1.177 1.226 1.171 1.177 156,366 1.1721 0.00%
2014-10-29 0 2.140 2.140 2.250 2.140 2.140 10,000 21,400 2.1400 1.177 1.177 1.237 1.177 1.177 18,182 1.1770 0.47%
2014-10-28 0 2.130 2.130 2.200 2.120 2.120 4,000 8,480 2.1200 1.171 1.171 1.210 1.166 1.166 7,273 1.1660 -3.18%
2014-10-27 0 2.200 2.190 2.200 - - 0 0 - 1.210 1.204 1.210 - - 0 - 0.00%
2014-10-24 0 2.200 2.120 2.200 - - 0 0 - 1.210 1.166 1.210 - - 0 - 0.00%
2014-10-23 0 2.200 2.140 2.200 - - 0 0 - 1.210 1.177 1.210 - - 0 - -1.79%
2014-10-22 0 2.240 2.140 2.240 2.240 2.240 2,000 4,480 2.2400 1.232 1.177 1.232 1.232 1.232 3,636 1.2320 3.70%
2014-10-21 0 2.160 2.130 2.160 2.160 2.160 12,000 25,920 2.1600 1.188 1.171 1.188 1.188 1.188 21,819 1.1880 0.00%
2014-10-20 0 2.160 2.120 2.180 - - 0 0 - 1.188 1.166 1.199 - - 0 - 0.00%
2014-10-17 0 2.160 2.120 2.160 - - 0 0 - 1.188 1.166 1.188 - - 0 - 0.00%
2014-10-16 0 2.160 2.120 2.160 - - 0 0 - 1.188 1.166 1.188 - - 0 - 0.00%
2014-10-15 0 2.160 2.160 2.170 - - 0 0 - 1.188 1.188 1.193 - - 0 - 0.00%
2014-10-14 0 2.160 2.160 2.230 2.140 2.150 16,000 34,260 2.1413 1.188 1.188 1.226 1.177 1.182 29,091 1.1777 -0.46%
2014-10-13 0 2.170 2.170 2.240 2.150 2.150 4,000 8,600 2.1500 1.193 1.193 1.232 1.182 1.182 7,273 1.1825 0.93%
2014-10-10 0 2.150 2.150 2.220 2.150 2.220 286,000 632,540 2.2117 1.182 1.182 1.221 1.182 1.221 520,008 1.2164 -3.15%
2014-10-09 0 2.220 2.220 2.260 2.220 2.230 256,000 568,820 2.2220 1.221 1.221 1.243 1.221 1.226 465,461 1.2221 0.00%
2014-10-08 0 2.220 2.220 2.270 2.120 2.220 102,000 225,000 2.2059 1.221 1.221 1.248 1.166 1.221 185,457 1.2132 0.91%
2014-10-07 0 2.200 2.160 2.200 2.200 2.200 110,000 242,000 2.2000 1.210 1.188 1.210 1.210 1.210 200,003 1.2100 -2.22%
2014-10-06 0 2.250 2.150 2.250 2.160 2.250 86,000 189,000 2.1977 1.237 1.182 1.237 1.188 1.237 156,366 1.2087 4.65%
2014-10-03 0 2.150 2.130 2.150 2.100 2.150 112,000 235,360 2.1014 1.182 1.171 1.182 1.155 1.182 203,639 1.1558 0.94%
2014-09-30 0 2.130 2.130 2.180 2.100 2.150 326,000 694,820 2.1313 1.171 1.171 1.199 1.155 1.182 592,736 1.1722 -4.05%
2014-09-29 0 2.220 2.200 2.220 2.220 2.220 26,000 57,720 2.2200 1.221 1.210 1.221 1.221 1.221 47,273 1.2210 0.91%
2014-09-26 0 2.240 2.240 2.250 2.230 2.280 196,000 440,940 2.2497 1.210 1.210 1.215 1.205 1.232 362,848 1.2152 -0.88%
2014-09-25 0 2.260 2.260 2.270 2.260 2.280 56,000 126,800 2.2643 1.221 1.221 1.226 1.221 1.232 103,671 1.2231 -0.88%
2014-09-24 0 2.280 2.280 2.320 2.280 2.300 104,000 237,920 2.2877 1.232 1.232 1.253 1.232 1.242 192,532 1.2357 -0.87%
2014-09-23 0 2.300 2.270 2.320 2.220 2.320 160,000 361,580 2.2599 1.242 1.226 1.253 1.199 1.253 296,203 1.2207 1.77%
2014-09-22 0 2.260 2.250 2.300 2.230 2.280 244,000 551,140 2.2588 1.221 1.215 1.242 1.205 1.232 451,709 1.2201 1.35%
2014-09-19 0 2.230 2.150 2.230 2.190 2.330 1,050,200 2,369,874 2.2566 1.205 1.161 1.205 1.183 1.259 1,944,201 1.2189 -3.46%
2014-09-18 0 2.310 2.310 2.350 2.300 2.310 246,000 568,160 2.3096 1.248 1.248 1.269 1.242 1.248 455,412 1.2476 -0.86%
2014-09-17 0 2.330 2.310 2.330 2.330 2.330 2,000 4,660 2.3300 1.259 1.248 1.259 1.259 1.259 3,703 1.2586 0.00%
2014-09-16 0 2.330 2.300 2.330 - - 0 0 - 1.259 1.242 1.259 - - 0 - 0.00%
2014-09-15 0 2.330 2.330 2.360 2.300 2.330 84,000 195,540 2.3279 1.259 1.259 1.275 1.242 1.259 155,506 1.2574 0.00%
2014-09-12 0 2.330 2.320 2.330 2.300 2.340 22,000 50,900 2.3136 1.259 1.253 1.259 1.242 1.264 40,728 1.2498 0.87%
2014-09-11 0 2.310 2.310 2.330 2.310 2.330 426,000 992,380 2.3295 1.248 1.248 1.259 1.248 1.259 788,640 1.2583 -0.86%
2014-09-10 0 2.330 2.330 2.350 2.330 2.360 236,000 553,840 2.3468 1.259 1.259 1.269 1.259 1.275 436,899 1.2677 0.87%
2014-09-08 0 2.310 2.310 2.370 2.310 2.310 18,000 41,580 2.3100 1.248 1.248 1.280 1.248 1.248 33,323 1.2478 0.00%
2014-09-05 0 2.310 2.310 2.350 2.310 2.310 50,000 115,500 2.3100 1.248 1.248 1.269 1.248 1.248 92,563 1.2478 -1.28%
2014-09-04 0 2.340 2.300 2.340 2.300 2.340 98,000 226,340 2.3096 1.264 1.242 1.264 1.242 1.264 181,424 1.2476 0.43%
2014-09-03 0 2.330 2.310 2.340 2.300 2.340 152,000 353,820 2.3278 1.259 1.248 1.264 1.242 1.264 281,393 1.2574 0.87%
2014-09-02 0 2.310 2.310 2.340 2.300 2.340 272,000 634,540 2.3329 1.248 1.248 1.264 1.242 1.264 503,545 1.2601 -1.28%
2014-09-01 0 2.340 2.310 2.340 2.350 2.350 34,000 79,900 2.3500 1.264 1.248 1.264 1.269 1.269 62,943 1.2694 -0.43%
2014-08-29 0 2.350 2.300 2.350 2.310 2.360 108,000 250,700 2.3213 1.269 1.242 1.269 1.248 1.275 199,937 1.2539 1.73%
2014-08-28 0 2.310 2.310 2.380 2.300 2.320 60,000 138,460 2.3077 1.248 1.248 1.286 1.242 1.253 111,076 1.2465 -2.12%
2014-08-27 0 2.360 2.320 2.360 2.350 2.370 20,000 47,080 2.3540 1.275 1.253 1.275 1.269 1.280 37,025 1.2716 0.43%
2014-08-26 0 2.350 2.350 2.380 2.310 2.320 30,000 69,420 2.3140 1.269 1.269 1.286 1.248 1.253 55,538 1.2500 1.73%
2014-08-25 0 2.310 2.310 2.350 2.310 2.310 10,000 23,100 2.3100 1.248 1.248 1.269 1.248 1.248 18,513 1.2478 0.00%
2014-08-22 0 2.310 2.310 2.350 2.310 2.320 98,000 226,980 2.3161 1.248 1.248 1.269 1.248 1.253 181,424 1.2511 -0.43%
2014-08-21 0 2.320 2.320 2.340 2.300 2.300 100,000 230,000 2.3000 1.253 1.253 1.264 1.242 1.242 185,127 1.2424 0.00%
2014-08-20 0 2.320 2.320 2.350 2.300 2.300 48,000 110,400 2.3000 1.253 1.253 1.269 1.242 1.242 88,861 1.2424 0.00%
2014-08-19 0 2.320 2.320 2.350 2.310 2.320 32,000 73,960 2.3113 1.253 1.253 1.269 1.248 1.253 59,241 1.2485 -0.43%
2014-08-18 0 2.330 2.330 2.340 2.310 2.310 22,000 50,820 2.3100 1.259 1.259 1.264 1.248 1.248 40,728 1.2478 -0.43%
2014-08-15 0 2.340 2.300 2.340 2.330 2.350 440,000 1,025,760 2.3313 1.264 1.242 1.264 1.259 1.269 814,558 1.2593 0.00%
2014-08-14 0 2.340 2.340 2.350 2.330 2.350 28,000 65,380 2.3350 1.264 1.264 1.269 1.259 1.269 51,835 1.2613 0.43%
2014-08-13 0 2.330 2.320 2.330 2.320 2.330 34,000 79,060 2.3253 1.259 1.253 1.259 1.253 1.259 62,943 1.2561 -0.43%
2014-08-12 0 2.340 2.340 2.350 2.320 2.330 110,200 256,074 2.3237 1.264 1.264 1.269 1.253 1.259 204,010 1.2552 0.43%
2014-08-11 0 2.330 2.320 2.330 2.300 2.350 380,000 878,620 2.3122 1.259 1.253 1.259 1.242 1.269 703,482 1.2490 0.00%
2014-08-08 0 2.330 2.320 2.400 - - 0 0 - 1.259 1.253 1.296 - - 0 - 0.00%
2014-08-07 0 2.330 2.320 2.330 2.320 2.330 92,000 213,740 2.3233 1.259 1.253 1.259 1.253 1.259 170,317 1.2550 0.00%
2014-08-06 0 2.330 2.330 2.350 2.320 2.330 50,000 116,200 2.3240 1.259 1.259 1.269 1.253 1.259 92,563 1.2554 0.00%
2014-08-05 0 2.330 2.330 2.370 2.320 2.330 38,000 88,500 2.3289 1.259 1.259 1.280 1.253 1.259 70,348 1.2580 0.43%
2014-08-04 0 2.320 2.320 2.370 2.310 2.310 20,000 46,200 2.3100 1.253 1.253 1.280 1.248 1.248 37,025 1.2478 -2.11%
2014-08-01 0 2.370 2.320 2.370 2.300 2.370 12,000 27,880 2.3233 1.280 1.253 1.280 1.242 1.280 22,215 1.2550 3.04%
2014-07-31 0 2.300 2.300 2.370 2.300 2.300 36,000 82,800 2.3000 1.242 1.242 1.280 1.242 1.242 66,646 1.2424 -0.43%
2014-07-30 0 2.310 2.300 2.320 2.300 2.310 70,200 161,952 2.3070 1.248 1.242 1.253 1.242 1.248 129,959 1.2462 0.43%
2014-07-29 0 2.300 2.280 2.350 - - 0 0 - 1.242 1.232 1.269 - - 0 - 0.00%
2014-07-28 0 2.300 2.270 2.300 2.280 2.350 40,000 92,880 2.3220 1.242 1.226 1.242 1.232 1.269 74,051 1.2543 -0.43%
2014-07-25 0 2.310 2.290 2.310 - - 0 0 - 1.248 1.237 1.248 - - 0 - -0.86%
2014-07-24 0 2.330 2.300 2.330 2.250 2.330 84,000 191,320 2.2776 1.259 1.242 1.259 1.215 1.259 155,506 1.2303 -1.27%
2014-07-23 0 2.360 2.290 2.360 2.370 2.370 10,000 23,700 2.3700 1.275 1.237 1.275 1.280 1.280 18,513 1.2802 2.61%
2014-07-22 0 2.300 2.270 2.300 2.250 2.300 48,000 109,200 2.2750 1.242 1.226 1.242 1.215 1.242 88,861 1.2289 2.22%
2014-07-21 0 2.250 2.250 2.330 2.240 2.320 640,000 1,457,900 2.2780 1.215 1.215 1.259 1.210 1.253 1,184,811 1.2305 -6.25%
2014-07-18 0 2.400 2.320 2.400 2.300 2.400 148,000 341,200 2.3054 1.296 1.253 1.296 1.242 1.296 273,988 1.2453 4.35%
2014-07-17 0 2.300 2.300 2.390 2.300 2.300 32,000 73,600 2.3000 1.242 1.242 1.291 1.242 1.242 59,241 1.2424 0.00%
2014-07-16 0 2.300 2.280 2.300 2.300 2.350 130,000 299,160 2.3012 1.242 1.232 1.242 1.242 1.269 240,665 1.2431 0.00%
2014-07-15 0 2.300 2.300 2.330 2.290 2.300 174,000 399,680 2.2970 1.242 1.242 1.259 1.237 1.242 322,120 1.2408 0.00%
2014-07-14 0 2.300 2.270 2.300 2.290 2.300 200,000 459,500 2.2975 1.242 1.226 1.242 1.237 1.242 370,253 1.2410 0.00%
2014-07-11 0 2.300 2.290 2.320 2.280 2.300 210,000 481,680 2.2937 1.242 1.237 1.253 1.232 1.242 388,766 1.2390 -1.29%
2014-07-10 0 2.330 2.300 2.340 2.280 2.330 858,000 1,968,980 2.2948 1.259 1.242 1.264 1.232 1.259 1,588,387 1.2396 0.87%
2014-07-09 0 2.310 2.250 2.330 - - 0 0 - 1.248 1.215 1.259 - - 0 - 0.00%
2014-07-08 0 2.310 2.280 2.330 - - 56,000 128,800 2.3000 1.248 1.232 1.259 - - 103,671 1.2424 0.00%
2014-07-07 0 2.310 2.350 2.390 2.250 2.350 264,000 608,140 2.3036 1.248 1.269 1.291 1.215 1.269 488,735 1.2443 0.87%
2014-07-04 0 2.290 2.260 2.290 - - 6,000 13,740 2.2900 1.237 1.221 1.237 - - 11,108 1.2370 0.00%
2014-07-03 0 2.290 2.260 2.290 2.200 2.300 448,000 1,006,780 2.2473 1.237 1.221 1.237 1.188 1.242 829,368 1.2139 3.15%
2014-07-02 0 2.220 2.200 2.240 2.180 2.230 376,000 826,340 2.1977 1.199 1.188 1.210 1.178 1.205 696,076 1.1871 -0.89%
2014-06-30 0 2.240 2.240 2.300 2.230 2.300 54,000 123,580 2.2885 1.210 1.210 1.242 1.205 1.242 99,968 1.2362 -1.75%
2014-06-27 0 2.280 2.250 2.300 - - 0 0 - 1.232 1.215 1.242 - - 0 - 0.00%
2014-06-26 0 2.280 2.280 2.320 2.200 2.330 1,014,000 2,319,640 2.2876 1.232 1.232 1.253 1.188 1.259 1,877,185 1.2357 -2.56%
2014-06-25 0 2.340 2.340 2.400 2.340 2.340 6,000 14,040 2.3400 1.264 1.264 1.296 1.264 1.264 11,108 1.2640 -0.43%
2014-06-24 0 2.350 2.350 2.400 2.350 2.370 100,000 235,580 2.3558 1.269 1.269 1.296 1.269 1.280 185,127 1.2725 -0.42%
2014-06-23 0 2.360 2.360 2.400 2.350 2.350 8,000 18,800 2.3500 1.275 1.275 1.296 1.269 1.269 14,810 1.2694 -1.67%
2014-06-20 0 2.400 2.350 2.400 2.400 2.400 2,000 4,800 2.4000 1.296 1.269 1.296 1.296 1.296 3,703 1.2964 0.00%
2014-06-19 0 2.400 2.380 2.420 2.380 2.400 10,000 23,880 2.3880 1.296 1.286 1.307 1.286 1.296 18,513 1.2899 1.27%
2014-06-18 0 2.370 2.360 2.370 2.380 2.390 50,000 119,020 2.3804 1.280 1.275 1.280 1.286 1.291 92,563 1.2858 -0.42%
2014-06-17 0 2.380 2.350 2.380 2.380 2.380 4,000 9,520 2.3800 1.286 1.269 1.286 1.286 1.286 7,405 1.2856 0.85%
2014-06-16 0 2.360 2.350 2.360 2.350 2.360 24,000 56,620 2.3592 1.275 1.269 1.275 1.269 1.275 44,430 1.2744 0.85%
2014-06-13 0 2.340 2.340 2.380 2.340 2.340 4,000 9,360 2.3400 1.264 1.264 1.286 1.264 1.264 7,405 1.2640 -1.68%
2014-06-12 0 2.380 2.350 2.380 2.360 2.380 70,000 165,480 2.3640 1.286 1.269 1.286 1.275 1.286 129,589 1.2770 0.85%
2014-06-11 0 2.360 2.360 2.410 2.340 2.350 1,314,000 3,087,560 2.3497 1.275 1.275 1.302 1.264 1.269 2,432,565 1.2693 0.00%
2014-06-10 0 2.360 2.340 2.360 - - 0 0 - 1.275 1.264 1.275 - - 0 - 0.00%
2014-06-09 0 2.360 2.360 2.430 2.350 2.370 42,000 99,100 2.3595 1.275 1.275 1.313 1.269 1.280 77,753 1.2745 0.43%
2014-06-06 0 2.350 2.340 2.350 - - 0 0 - 1.269 1.264 1.269 - - 0 - 0.00%
2014-06-05 0 2.350 2.340 2.350 2.320 2.360 716,000 1,682,100 2.3493 1.269 1.264 1.269 1.253 1.275 1,325,507 1.2690 -0.42%
2014-06-04 0 2.360 2.360 2.400 2.350 2.360 68,920 162,225 2.3538 1.275 1.275 1.296 1.269 1.275 127,589 1.2715 0.43%
2014-06-03 0 2.350 2.350 2.400 2.350 2.350 4,000 9,400 2.3500 1.269 1.269 1.296 1.269 1.269 7,405 1.2694 0.00%
2014-05-30 0 2.350 2.350 2.400 2.350 2.400 120,000 286,140 2.3845 1.269 1.269 1.296 1.269 1.296 222,152 1.2880 -0.42%
2014-05-29 0 2.360 2.360 2.390 2.340 2.400 168,000 397,860 2.3682 1.275 1.275 1.291 1.264 1.296 311,013 1.2792 0.43%
2014-05-28 0 2.350 2.350 2.380 2.330 2.390 128,000 302,060 2.3598 1.269 1.269 1.286 1.259 1.291 236,962 1.2747 0.00%
2014-05-27 0 2.350 2.350 2.390 2.340 2.340 6,000 14,040 2.3400 1.269 1.269 1.291 1.264 1.264 11,108 1.2640 -1.67%
2014-05-26 0 2.390 2.350 2.390 - - 0 0 - 1.291 1.269 1.291 - - 0 - -0.42%
2014-05-23 0 2.400 2.370 2.400 2.350 2.400 48,920 116,216 2.3756 1.296 1.280 1.296 1.269 1.296 90,564 1.2832 -2.04%
2014-05-22 0 2.450 2.400 2.470 2.300 2.500 214,000 499,000 2.3318 1.323 1.296 1.334 1.242 1.350 396,171 1.2596 6.52%
2014-05-21 0 2.300 2.290 2.300 2.300 2.310 80,000 184,300 2.3038 1.242 1.237 1.242 1.242 1.248 148,101 1.2444 0.44%
2014-05-20 0 2.290 2.290 2.300 2.290 2.310 102,000 234,960 2.3035 1.237 1.237 1.242 1.237 1.248 188,829 1.2443 0.44%
2014-05-19 0 2.280 2.280 2.310 2.280 2.280 6,000 13,680 2.2800 1.232 1.232 1.248 1.232 1.232 11,108 1.2316 0.00%
2014-05-16 0 2.280 2.260 2.300 - - 0 0 - 1.232 1.221 1.242 - - 0 - 0.00%
2014-05-15 0 2.280 2.270 2.300 2.260 2.280 118,000 267,200 2.2644 1.232 1.226 1.242 1.221 1.232 218,450 1.2232 -0.87%
2014-05-14 0 2.300 2.290 2.300 2.280 2.300 22,000 50,400 2.2909 1.242 1.237 1.242 1.232 1.242 40,728 1.2375 0.88%
2014-05-13 0 2.280 2.280 2.300 2.280 2.300 28,000 64,160 2.2914 1.232 1.232 1.242 1.232 1.242 51,835 1.2378 0.00%
2014-05-12 0 2.280 2.280 2.290 2.270 2.300 216,000 494,300 2.2884 1.232 1.232 1.237 1.226 1.242 399,874 1.2361 -0.44%
2014-05-09 0 2.290 2.290 2.300 2.290 2.300 108,000 247,460 2.2913 1.237 1.237 1.242 1.237 1.242 199,937 1.2377 0.44%
2014-05-08 0 2.280 2.280 2.290 2.260 2.290 348,000 792,340 2.2768 1.232 1.232 1.237 1.221 1.237 644,241 1.2299 0.44%
2014-05-07 0 2.270 2.270 2.290 2.270 2.280 206,000 469,020 2.2768 1.226 1.226 1.237 1.226 1.232 381,361 1.2299 -0.87%
2014-05-05 0 2.290 2.290 2.300 2.290 2.300 128,000 293,420 2.2923 1.237 1.237 1.242 1.237 1.242 236,962 1.2383 -0.43%
2014-05-02 0 2.300 2.300 2.310 2.290 2.330 50,000 114,920 2.2984 1.242 1.242 1.248 1.237 1.259 92,563 1.2415 -1.29%
2014-04-30 0 2.330 2.330 2.340 2.290 2.320 186,000 428,080 2.3015 1.259 1.259 1.264 1.237 1.253 344,336 1.2432 -0.85%
2014-04-29 0 2.350 2.320 2.350 2.320 2.350 10,000 23,260 2.3260 1.269 1.253 1.269 1.253 1.269 18,513 1.2564 0.43%
2014-04-28 0 2.340 2.320 2.350 - - 0 0 - 1.264 1.253 1.269 - - 0 - 0.00%
2014-04-25 0 2.340 2.320 2.350 2.340 2.340 112,000 262,080 2.3400 1.264 1.253 1.269 1.264 1.264 207,342 1.2640 0.00%
2014-04-24 0 2.340 2.340 2.360 - - 0 0 - 1.264 1.264 1.275 - - 0 - 0.00%
2014-04-23 0 2.340 2.340 2.360 2.340 2.340 48,000 112,320 2.3400 1.264 1.264 1.275 1.264 1.264 88,861 1.2640 -0.43%
2014-04-22 0 2.350 2.340 2.350 2.350 2.350 58,000 136,300 2.3500 1.269 1.264 1.269 1.269 1.269 107,373 1.2694 0.00%
2014-04-17 0 2.350 2.350 2.360 2.310 2.350 50,000 116,180 2.3236 1.269 1.269 1.275 1.248 1.269 92,563 1.2551 1.29%
2014-04-16 0 2.320 2.320 2.360 2.320 2.320 24,000 55,680 2.3200 1.253 1.253 1.275 1.253 1.253 44,430 1.2532 0.87%
2014-04-15 0 2.300 2.300 2.320 2.300 2.330 32,000 73,660 2.3019 1.242 1.242 1.253 1.242 1.259 59,241 1.2434 -1.29%
2014-04-14 0 2.330 2.320 2.330 2.320 2.340 21,320 49,736 2.3328 1.259 1.253 1.259 1.253 1.264 39,469 1.2601 -0.85%
2014-04-11 0 2.350 2.350 2.370 2.330 2.350 46,000 107,700 2.3413 1.269 1.269 1.280 1.259 1.269 85,158 1.2647 0.00%
2014-04-10 0 2.350 2.340 2.380 - - 0 0 - 1.269 1.264 1.286 - - 0 - 0.00%
2014-04-09 0 2.350 2.350 2.360 2.310 2.350 43,000 100,810 2.3444 1.269 1.269 1.275 1.248 1.269 79,604 1.2664 0.86%
2014-04-08 0 2.330 2.330 2.360 - - 0 0 - 1.259 1.259 1.275 - - 0 - 0.00%
2014-04-07 0 2.330 2.330 2.360 2.330 2.330 4,000 9,320 2.3300 1.259 1.259 1.275 1.259 1.259 7,405 1.2586 -0.85%
2014-04-04 0 2.350 2.330 2.360 2.350 2.350 2,000 4,700 2.3500 1.269 1.259 1.275 1.269 1.269 3,703 1.2694 0.00%
2014-04-03 0 2.350 2.350 2.370 2.320 2.350 94,000 220,840 2.3494 1.269 1.269 1.280 1.253 1.269 174,019 1.2691 -0.42%
2014-04-02 0 2.360 2.360 2.380 2.340 2.360 110,000 258,680 2.3516 1.275 1.275 1.286 1.264 1.275 203,639 1.2703 0.85%
2014-04-01 0 2.340 2.320 2.340 2.340 2.340 2,000 4,680 2.3400 1.264 1.253 1.264 1.264 1.264 3,703 1.2640 0.43%
2014-03-31 0 2.330 2.320 2.330 2.320 2.330 38,000 88,440 2.3274 1.259 1.253 1.259 1.253 1.259 70,348 1.2572 1.30%
2014-03-28 0 2.300 2.300 2.310 2.290 2.310 66,000 151,800 2.3000 1.242 1.242 1.248 1.237 1.248 122,184 1.2424 -0.86%
2014-03-27 0 2.320 2.300 2.320 - - 0 0 - 1.253 1.242 1.253 - - 0 - -0.43%
2014-03-26 0 2.330 2.310 2.330 2.300 2.330 76,000 175,800 2.3132 1.259 1.248 1.259 1.242 1.259 140,696 1.2495 1.30%
2014-03-25 0 2.300 2.300 2.320 2.300 2.360 16,000 37,220 2.3263 1.242 1.242 1.253 1.242 1.275 29,620 1.2566 -1.71%
2014-03-24 0 2.340 2.340 2.360 2.300 2.340 26,000 60,320 2.3200 1.264 1.264 1.275 1.242 1.264 48,133 1.2532 0.00%
2014-03-21 0 2.340 2.300 2.340 2.280 2.340 146,000 337,480 2.3115 1.264 1.242 1.264 1.232 1.264 270,285 1.2486 1.30%
2014-03-20 0 2.310 2.300 2.320 2.300 2.320 232,800 537,296 2.3080 1.248 1.242 1.253 1.242 1.253 430,975 1.2467 0.00%
2014-03-19 0 2.310 2.310 2.320 2.300 2.320 72,000 166,280 2.3094 1.248 1.248 1.253 1.242 1.253 133,291 1.2475 -0.43%
2014-03-18 0 2.320 2.300 2.320 2.300 2.330 56,000 129,280 2.3086 1.253 1.242 1.253 1.242 1.259 103,671 1.2470 0.43%
2014-03-17 0 2.310 2.270 2.330 2.280 2.360 85,000 195,360 2.2984 1.248 1.226 1.259 1.232 1.275 157,358 1.2415 -0.86%
2014-03-14 0 2.330 2.330 2.360 2.330 2.370 158,000 372,500 2.3576 1.259 1.259 1.275 1.259 1.280 292,500 1.2735 -1.69%
2014-03-13 0 2.370 2.330 2.370 - - 0 0 - 1.280 1.259 1.280 - - 0 - 0.00%
2014-03-12 0 2.370 2.310 2.370 - - 0 0 - 1.280 1.248 1.280 - - 0 - 0.00%
2014-03-11 0 2.370 2.340 2.370 - - 0 0 - 1.280 1.264 1.280 - - 0 - -0.42%
2014-03-10 0 2.380 2.340 2.390 2.380 2.400 114,000 272,440 2.3898 1.286 1.264 1.291 1.286 1.296 211,044 1.2909 -0.42%
2014-03-07 0 2.390 2.380 2.390 2.380 2.390 138,000 328,460 2.3801 1.291 1.286 1.291 1.286 1.291 255,475 1.2857 0.00%
2014-03-06 0 2.390 2.390 2.420 2.380 2.380 16,000 38,080 2.3800 1.291 1.291 1.307 1.286 1.286 29,620 1.2856 -0.83%
2014-03-05 0 2.410 2.400 2.420 2.400 2.440 265,000 637,800 2.4068 1.302 1.296 1.307 1.296 1.318 490,586 1.3001 2.12%
2014-03-04 0 2.360 2.350 2.380 2.330 2.360 10,000 23,360 2.3360 1.275 1.269 1.286 1.259 1.275 18,513 1.2618 0.00%
2014-03-03 0 2.360 2.340 2.380 2.360 2.360 12,000 28,320 2.3600 1.275 1.264 1.286 1.275 1.275 22,215 1.2748 0.00%
2014-02-28 0 2.360 2.360 2.380 2.360 2.360 8,000 18,880 2.3600 1.275 1.275 1.286 1.275 1.275 14,810 1.2748 0.00%
2014-02-27 0 2.360 2.360 2.420 - - 0 0 - 1.275 1.275 1.307 - - 0 - 0.00%
2014-02-26 0 2.360 2.360 2.420 2.360 2.360 30,000 70,800 2.3600 1.275 1.275 1.307 1.275 1.275 55,538 1.2748 0.00%
2014-02-25 0 2.360 2.360 2.380 2.360 2.360 56,000 132,160 2.3600 1.275 1.275 1.286 1.275 1.275 103,671 1.2748 0.00%
2014-02-24 0 2.360 2.360 2.440 - - 0 0 - 1.275 1.275 1.318 - - 0 - 0.00%
2014-02-21 0 2.360 2.360 2.380 2.360 2.360 72,000 169,920 2.3600 1.275 1.275 1.286 1.275 1.275 133,291 1.2748 0.00%
2014-02-20 0 2.360 2.360 2.370 2.350 2.380 128,000 302,220 2.3611 1.275 1.275 1.280 1.269 1.286 236,962 1.2754 -0.84%
2014-02-19 0 2.380 2.380 2.430 2.380 2.380 36,695 87,299 2.3790 1.286 1.286 1.313 1.286 1.286 67,932 1.2851 -0.42%
2014-02-18 0 2.390 2.390 2.400 2.380 2.400 54,000 129,240 2.3933 1.291 1.291 1.296 1.286 1.296 99,968 1.2928 0.42%
2014-02-17 0 2.380 2.380 2.400 2.360 2.380 50,000 118,400 2.3680 1.286 1.286 1.296 1.275 1.286 92,563 1.2791 0.00%
2014-02-14 0 2.380 2.380 2.390 2.380 2.400 212,000 507,320 2.3930 1.286 1.286 1.291 1.286 1.296 392,469 1.2926 0.00%
2014-02-13 0 2.380 2.360 2.390 2.350 2.390 52,000 122,280 2.3515 1.286 1.275 1.291 1.269 1.291 96,266 1.2702 0.00%
2014-02-12 0 2.380 2.370 2.450 2.380 2.380 40,000 95,200 2.3800 1.286 1.280 1.323 1.286 1.286 74,051 1.2856 0.00%
2014-02-11 0 2.380 2.340 2.410 2.340 2.380 170,000 400,440 2.3555 1.286 1.264 1.302 1.264 1.286 314,715 1.2724 0.85%
2014-02-10 0 2.360 2.340 2.380 2.340 2.360 68,000 160,280 2.3571 1.275 1.264 1.286 1.264 1.275 125,886 1.2732 0.85%
2014-02-07 0 2.340 2.340 2.360 2.340 2.360 58,000 136,360 2.3510 1.264 1.264 1.275 1.264 1.275 107,373 1.2700 -0.43%
2014-02-06 0 2.350 2.350 2.360 - - 0 0 - 1.269 1.269 1.275 - - 0 - 0.43%
2014-02-05 0 2.340 2.330 2.360 2.300 2.360 82,000 189,080 2.3059 1.264 1.259 1.275 1.242 1.275 151,804 1.2456 -0.85%
2014-02-04 0 2.360 2.300 2.380 - - 0 0 - 1.275 1.242 1.286 - - 0 - 0.00%
2014-01-30 0 2.360 2.340 2.390 2.340 2.360 116,000 272,060 2.3453 1.275 1.264 1.291 1.264 1.275 214,747 1.2669 0.43%
2014-01-29 0 2.350 2.350 2.370 2.350 2.350 46,000 108,100 2.3500 1.269 1.269 1.280 1.269 1.269 85,158 1.2694 0.00%
2014-01-28 0 2.350 2.350 2.440 2.330 2.350 56,000 131,060 2.3404 1.269 1.269 1.318 1.259 1.269 103,671 1.2642 -0.84%
2014-01-27 0 2.370 2.340 2.370 2.340 2.370 492,000 1,161,400 2.3606 1.280 1.264 1.280 1.264 1.280 910,823 1.2751 0.42%
2014-01-24 0 2.360 2.360 2.380 2.360 2.360 84,000 198,240 2.3600 1.275 1.275 1.286 1.275 1.275 155,506 1.2748 0.00%
2014-01-23 0 2.360 2.360 2.380 2.350 2.380 34,000 80,120 2.3565 1.275 1.275 1.286 1.269 1.286 62,943 1.2729 0.00%
2014-01-22 0 2.360 2.360 2.400 2.360 2.360 36,000 84,960 2.3600 1.275 1.275 1.296 1.275 1.275 66,646 1.2748 -1.67%
2014-01-21 0 2.400 2.370 2.400 2.340 2.400 118,000 277,720 2.3536 1.296 1.280 1.296 1.264 1.296 218,450 1.2713 1.69%
2014-01-20 0 2.360 2.360 2.390 2.360 2.370 78,000 184,240 2.3621 1.275 1.275 1.291 1.275 1.280 144,399 1.2759 -0.42%
2014-01-17 0 2.370 2.370 2.380 2.370 2.390 226,000 537,820 2.3797 1.280 1.280 1.286 1.280 1.291 418,386 1.2855 -0.84%
2014-01-16 0 2.390 2.390 2.420 2.380 2.390 54,000 128,960 2.3881 1.291 1.291 1.307 1.286 1.291 99,968 1.2900 -0.42%
2014-01-15 0 2.400 2.400 2.420 2.390 2.390 36,000 86,040 2.3900 1.296 1.296 1.307 1.291 1.291 66,646 1.2910 0.42%
2014-01-14 0 2.390 2.390 2.400 2.370 2.390 112,000 267,160 2.3854 1.291 1.291 1.296 1.280 1.291 207,342 1.2885 0.42%
2014-01-13 0 2.380 2.380 2.390 2.380 2.390 140,000 333,920 2.3851 1.286 1.286 1.291 1.286 1.291 259,177 1.2884 -0.83%
2014-01-10 0 2.400 2.400 2.420 2.400 2.400 11,496 27,620 2.4026 1.296 1.296 1.307 1.296 1.296 21,282 1.2978 0.84%
2014-01-09 0 2.380 2.380 2.430 2.380 2.380 36,000 85,680 2.3800 1.286 1.286 1.313 1.286 1.286 66,646 1.2856 -0.42%
2014-01-08 0 2.390 2.390 2.430 2.370 2.390 64,000 152,240 2.3788 1.291 1.291 1.313 1.280 1.291 118,481 1.2849 0.84%
2014-01-07 0 2.370 2.370 2.430 2.350 2.380 202,000 479,200 2.3723 1.280 1.280 1.313 1.269 1.286 373,956 1.2814 -0.84%
2014-01-06 0 2.390 2.390 2.430 2.390 2.400 24,000 57,440 2.3933 1.291 1.291 1.313 1.291 1.296 44,430 1.2928 -2.05%
2014-01-03 0 2.440 2.390 2.440 2.400 2.450 140,000 337,660 2.4119 1.318 1.291 1.318 1.296 1.323 259,177 1.3028 1.24%
2014-01-02 0 2.410 2.410 2.420 2.400 2.420 190,000 458,780 2.4146 1.302 1.302 1.307 1.296 1.307 351,741 1.3043 -0.41%
2013-12-31 0 2.420 2.420 2.430 2.420 2.440 146,000 354,720 2.4296 1.307 1.307 1.313 1.307 1.318 270,285 1.3124 0.00%
2013-12-30 0 2.420 2.420 2.430 2.420 2.420 18,000 43,560 2.4200 1.307 1.307 1.313 1.307 1.307 33,323 1.3072 -0.82%
2013-12-27 0 2.440 2.430 2.450 - - 0 0 - 1.318 1.313 1.323 - - 0 - 0.00%
2013-12-24 0 2.440 2.420 2.440 2.440 2.440 6,000 14,640 2.4400 1.318 1.307 1.318 1.318 1.318 11,108 1.3180 0.83%
2013-12-23 0 2.420 2.420 2.440 2.400 2.410 26,000 62,620 2.4085 1.307 1.307 1.318 1.296 1.302 48,133 1.3010 0.41%
2013-12-20 0 2.410 2.410 2.420 - - 0 0 - 1.302 1.302 1.307 - - 0 - 0.00%
2013-12-19 0 2.410 2.410 2.440 2.410 2.450 120,000 291,020 2.4252 1.302 1.302 1.318 1.302 1.323 222,152 1.3100 0.00%
2013-12-18 0 2.440 2.440 2.460 2.440 2.460 142,000 347,840 2.4496 1.302 1.302 1.312 1.302 1.312 266,152 1.3069 -0.41%
2013-12-17 0 2.450 2.450 2.470 2.450 2.450 152,000 372,440 2.4503 1.307 1.307 1.318 1.307 1.307 284,895 1.3073 0.00%
2013-12-16 0 2.450 2.440 2.470 2.450 2.470 180,000 446,200 2.4789 1.307 1.302 1.318 1.307 1.318 337,376 1.3226 -0.41%
2013-12-13 0 2.460 2.460 2.470 2.430 2.480 114,000 280,700 2.4623 1.312 1.312 1.318 1.296 1.323 213,672 1.3137 1.23%
2013-12-12 0 2.430 2.430 2.460 2.420 2.450 62,000 150,240 2.4232 1.296 1.296 1.312 1.291 1.307 116,207 1.2929 0.41%
2013-12-11 0 2.420 2.420 2.450 2.420 2.500 210,000 513,420 2.4449 1.291 1.291 1.307 1.291 1.334 393,606 1.3044 -2.02%
2013-12-10 0 2.470 2.430 2.470 2.430 2.480 264,000 642,940 2.4354 1.318 1.296 1.318 1.296 1.323 494,818 1.2993 -0.40%
2013-12-09 0 2.480 2.460 2.480 2.460 2.480 110,000 270,680 2.4607 1.323 1.312 1.323 1.312 1.323 206,174 1.3129 0.00%
2013-12-06 0 2.480 2.460 2.490 2.460 2.490 88,000 216,900 2.4648 1.323 1.312 1.328 1.312 1.328 164,939 1.3150 -0.80%
2013-12-05 0 2.500 2.480 2.500 2.470 2.500 170,000 421,440 2.4791 1.334 1.323 1.334 1.318 1.334 318,633 1.3227 0.00%
2013-12-04 0 2.500 2.490 2.500 2.420 2.500 372,000 919,620 2.4721 1.334 1.328 1.334 1.291 1.334 697,244 1.3189 2.04%
2013-12-03 0 2.450 2.420 2.450 2.420 2.460 120,000 292,340 2.4362 1.307 1.291 1.307 1.291 1.312 224,917 1.2998 0.41%
2013-12-02 0 2.440 2.430 2.440 2.410 2.450 342,000 831,740 2.4320 1.302 1.296 1.302 1.286 1.307 641,015 1.2975 1.24%
2013-11-29 0 2.410 2.410 2.450 2.400 2.410 38,000 91,440 2.4063 1.286 1.286 1.307 1.280 1.286 71,224 1.2838 0.42%
2013-11-28 0 2.400 2.400 2.440 2.400 2.500 328,800 811,200 2.4672 1.280 1.280 1.302 1.280 1.334 616,274 1.3163 -0.83%
2013-11-27 0 2.420 2.420 2.430 2.360 2.440 105,717 253,112 2.3942 1.291 1.291 1.296 1.259 1.302 198,147 1.2774 2.98%
2013-11-26 0 2.350 2.420 2.450 2.340 2.420 2,231,103 5,265,647 2.3601 1.254 1.291 1.307 1.248 1.291 4,181,783 1.2592 -1.67%
2013-11-25 0 2.390 2.370 2.390 2.370 2.400 384,000 916,920 2.3878 1.275 1.264 1.275 1.264 1.280 719,736 1.2740 -2.05%
2013-11-22 0 2.440 2.420 2.460 2.380 2.460 302,000 729,060 2.4141 1.302 1.291 1.312 1.270 1.312 566,042 1.2880 0.83%
2013-11-21 0 2.420 2.420 2.430 2.420 2.450 164,000 398,840 2.4320 1.291 1.291 1.296 1.291 1.307 307,387 1.2975 0.00%
2013-11-20 0 2.420 2.420 2.430 2.400 2.460 288,000 696,960 2.4200 1.291 1.291 1.296 1.280 1.312 539,802 1.2911 -2.42%
2013-11-19 0 2.480 2.450 2.480 2.430 2.480 22,000 54,060 2.4573 1.323 1.307 1.323 1.296 1.323 41,235 1.3110 -0.40%
2013-11-18 0 2.490 2.470 2.490 2.420 2.500 168,000 412,160 2.4533 1.328 1.318 1.328 1.291 1.334 314,884 1.3089 1.22%
2013-11-15 0 2.460 2.440 2.480 2.400 2.480 138,000 337,140 2.4430 1.312 1.302 1.323 1.280 1.323 258,655 1.3034 0.00%
2013-11-14 0 2.460 2.420 2.450 2.400 2.460 106,000 256,420 2.4191 1.312 1.291 1.307 1.280 1.312 198,677 1.2906 2.50%
2013-11-13 0 2.400 2.370 2.420 2.360 2.420 444,000 1,065,840 2.4005 1.280 1.264 1.291 1.259 1.291 832,194 1.2808 1.27%
2013-11-12 0 2.370 2.370 2.390 2.360 2.420 314,000 754,400 2.4025 1.264 1.264 1.275 1.259 1.291 588,534 1.2818 -2.07%
2013-11-11 0 2.420 2.400 2.420 2.400 2.440 48,000 115,520 2.4067 1.291 1.280 1.291 1.280 1.302 89,967 1.2840 -0.82%
2013-11-08 0 2.440 2.400 2.440 2.400 2.470 362,040 883,360 2.4400 1.302 1.280 1.302 1.280 1.318 678,576 1.3018 -1.21%
2013-11-07 0 2.470 2.470 2.490 2.470 2.490 32,000 79,440 2.4825 1.318 1.318 1.328 1.318 1.328 59,978 1.3245 -0.80%
2013-11-06 0 2.490 2.470 2.490 2.470 2.490 108,000 267,260 2.4746 1.328 1.318 1.328 1.318 1.328 202,426 1.3203 0.81%
2013-11-05 0 2.470 2.470 2.490 2.470 2.470 90,000 222,300 2.4700 1.318 1.318 1.328 1.318 1.318 168,688 1.3178 0.00%
2013-11-04 0 2.470 2.430 2.480 - - 0 0 - 1.318 1.296 1.323 - - 0 - 0.00%
2013-11-01 0 2.470 2.420 2.470 - - 0 0 - 1.318 1.291 1.318 - - 0 - 0.00%
2013-10-31 0 2.470 2.430 2.470 - - 0 0 - 1.318 1.296 1.318 - - 0 - -0.80%
2013-10-30 0 2.490 2.430 2.490 2.400 2.490 654,000 1,597,560 2.4428 1.328 1.296 1.328 1.280 1.328 1,225,800 1.3033 0.81%
2013-10-29 0 2.470 2.470 2.500 2.470 2.490 168,000 417,160 2.4831 1.318 1.318 1.334 1.318 1.328 314,884 1.3248 0.00%
2013-10-28 0 2.470 2.470 2.500 2.470 2.480 198,000 490,720 2.4784 1.318 1.318 1.334 1.318 1.323 371,114 1.3223 0.00%
2013-10-25 0 2.470 2.460 2.480 2.460 2.480 76,000 187,020 2.4608 1.318 1.312 1.323 1.312 1.323 142,448 1.3129 -0.40%
2013-10-24 0 2.480 2.480 2.490 2.480 2.500 160,000 396,880 2.4805 1.323 1.323 1.328 1.323 1.334 299,890 1.3234 0.40%
2013-10-23 0 2.470 2.470 2.480 2.470 2.470 180,000 444,600 2.4700 1.318 1.318 1.323 1.318 1.318 337,376 1.3178 0.82%
2013-10-22 0 2.450 2.450 2.460 2.450 2.480 124,000 304,840 2.4584 1.307 1.307 1.312 1.307 1.323 232,415 1.3116 0.41%
2013-10-21 0 2.440 2.440 2.450 2.420 2.450 78,000 189,720 2.4323 1.302 1.302 1.307 1.291 1.307 146,196 1.2977 0.83%
2013-10-18 0 2.420 2.420 2.440 2.420 2.420 12,000 29,040 2.4200 1.291 1.291 1.302 1.291 1.291 22,492 1.2911 0.00%
2013-10-17 0 2.420 2.420 2.440 2.420 2.440 36,000 87,560 2.4322 1.291 1.291 1.302 1.291 1.302 67,475 1.2977 -0.41%
2013-10-16 0 2.430 2.430 2.450 2.400 2.430 32,000 77,700 2.4281 1.296 1.296 1.307 1.280 1.296 59,978 1.2955 1.25%
2013-10-15 0 2.400 2.400 2.440 2.400 2.410 90,000 216,500 2.4056 1.280 1.280 1.302 1.280 1.286 168,688 1.2834 -1.64%
2013-10-11 0 2.440 2.410 2.450 2.390 2.440 192,000 465,640 2.4252 1.302 1.286 1.307 1.275 1.302 359,868 1.2939 2.09%
2013-10-10 0 2.390 2.390 2.440 - - 0 0 - 1.275 1.275 1.302 - - 0 - 0.42%
2013-10-09 0 2.380 2.370 2.410 2.380 2.380 12,000 28,600 2.3833 1.270 1.264 1.286 1.270 1.270 22,492 1.2716 0.42%
2013-10-08 0 2.370 2.370 2.390 2.370 2.430 331,154 794,438 2.3990 1.264 1.264 1.275 1.264 1.296 620,686 1.2799 -3.27%
2013-10-07 0 2.450 2.420 2.460 - - 0 0 - 1.307 1.291 1.312 - - 0 - 0.00%
2013-10-04 0 2.450 2.440 2.470 2.430 2.450 192,000 468,400 2.4396 1.307 1.302 1.318 1.296 1.307 359,868 1.3016 0.82%
2013-10-03 0 2.430 2.430 2.450 2.410 2.430 62,000 150,100 2.4210 1.296 1.296 1.307 1.286 1.296 116,207 1.2917 0.00%
2013-10-02 0 2.430 2.410 2.430 2.420 2.430 70,000 169,840 2.4263 1.296 1.286 1.296 1.291 1.296 131,202 1.2945 0.41%
2013-09-30 0 2.420 2.400 2.430 2.400 2.430 120,000 289,260 2.4105 1.291 1.280 1.296 1.280 1.296 224,917 1.2861 -0.41%
2013-09-27 0 2.430 2.410 2.430 2.400 2.430 8,000 19,260 2.4075 1.296 1.286 1.296 1.280 1.296 14,994 1.2845 1.25%
2013-09-26 0 2.400 2.400 2.430 2.400 2.400 74,000 177,600 2.4000 1.280 1.280 1.296 1.280 1.280 138,699 1.2805 -0.83%
2013-09-25 0 2.420 2.400 2.420 2.400 2.420 38,846 93,316 2.4022 1.291 1.280 1.291 1.280 1.291 72,810 1.2816 0.83%
2013-09-24 0 2.400 2.400 2.410 2.380 2.400 84,000 200,960 2.3924 1.280 1.280 1.286 1.270 1.280 157,442 1.2764 0.42%
2013-09-23 0 2.390 2.390 2.440 2.390 2.400 114,000 272,960 2.3944 1.275 1.275 1.302 1.275 1.280 213,672 1.2775 0.00%
2013-09-19 0 2.390 2.390 2.430 2.380 2.430 134,000 321,240 2.3973 1.275 1.275 1.296 1.270 1.296 251,158 1.2790 0.42%
2013-09-18 0 2.380 2.380 2.420 - - 0 0 - 1.270 1.270 1.291 - - 0 - 0.00%
2013-09-17 0 2.380 2.380 2.420 2.380 2.380 4,000 9,520 2.3800 1.270 1.270 1.291 1.270 1.270 7,497 1.2698 0.00%
2013-09-16 0 2.380 2.380 2.390 2.380 2.390 20,000 47,700 2.3850 1.270 1.270 1.275 1.270 1.275 37,486 1.2725 0.00%
2013-09-13 0 2.380 2.360 2.380 2.360 2.380 74,000 175,280 2.3686 1.270 1.259 1.270 1.259 1.270 138,699 1.2637 1.28%
2013-09-12 0 2.350 2.350 2.410 2.350 2.350 110,000 258,500 2.3500 1.254 1.254 1.286 1.254 1.254 206,174 1.2538 -0.84%
2013-09-11 0 2.370 2.350 2.380 2.350 2.370 54,000 127,540 2.3619 1.264 1.254 1.270 1.254 1.264 101,213 1.2601 -0.84%
2013-09-10 0 2.390 2.360 2.390 2.360 2.390 36,000 85,460 2.3739 1.275 1.259 1.275 1.259 1.275 67,475 1.2665 1.70%
2013-09-09 0 2.350 2.330 2.350 2.340 2.380 180,000 423,320 2.3518 1.254 1.243 1.254 1.248 1.270 337,376 1.2547 1.73%
2013-09-06 0 2.310 2.310 2.340 2.310 2.380 400,000 933,240 2.3331 1.232 1.232 1.248 1.232 1.270 749,725 1.2448 -1.28%
2013-09-05 0 2.340 2.340 2.380 2.340 2.380 36,000 85,560 2.3767 1.248 1.248 1.270 1.248 1.270 67,475 1.2680 -1.68%
2013-09-04 0 2.380 2.340 2.380 - - 0 0 - 1.270 1.248 1.270 - - 0 - -0.83%
2013-09-03 0 2.400 2.340 2.400 2.330 2.450 34,000 80,880 2.3788 1.280 1.248 1.280 1.243 1.307 63,727 1.2692 1.27%
2013-09-02 0 2.370 2.350 2.370 2.370 2.400 96,000 227,580 2.3706 1.264 1.254 1.264 1.264 1.280 179,934 1.2648 -3.27%
2013-08-30 0 2.450 2.450 2.500 2.370 2.450 42,000 102,080 2.4305 1.307 1.307 1.334 1.264 1.307 78,721 1.2967 0.00%
2013-08-29 0 2.450 2.380 2.450 2.400 2.460 16,000 38,640 2.4150 1.307 1.270 1.307 1.280 1.312 29,989 1.2885 2.51%
2013-08-28 0 2.450 2.370 2.450 - - 0 0 - 1.275 1.233 1.275 - - 0 - 0.00%
2013-08-27 0 2.450 2.410 2.470 2.360 2.490 20,212 49,043 2.4264 1.275 1.254 1.286 1.228 1.296 38,835 1.2629 2.08%
2013-08-26 0 2.400 2.400 2.430 2.350 2.400 134,000 318,800 2.3791 1.249 1.249 1.265 1.223 1.249 257,463 1.2382 -1.23%
2013-08-23 0 2.430 2.400 2.430 2.400 2.430 62,000 149,240 2.4071 1.265 1.249 1.265 1.249 1.265 119,125 1.2528 0.41%
2013-08-22 0 2.420 2.420 2.440 2.330 2.420 194,212 464,513 2.3918 1.260 1.260 1.270 1.213 1.260 373,152 1.2448 0.00%
2013-08-21 0 2.420 2.410 2.420 2.420 2.430 96,000 232,360 2.4204 1.260 1.254 1.260 1.260 1.265 184,451 1.2597 -2.42%
2013-08-20 0 2.480 2.420 2.480 2.420 2.500 256,000 638,560 2.4944 1.291 1.260 1.291 1.260 1.301 491,870 1.2982 1.64%
2013-08-19 0 2.440 2.440 2.490 - - 0 0 - 1.270 1.270 1.296 - - 0 - 0.83%
2013-08-16 0 2.420 2.420 2.450 2.420 2.450 44,000 106,540 2.4214 1.260 1.260 1.275 1.260 1.275 84,540 1.2602 -1.63%
2013-08-15 0 2.460 2.460 2.490 2.420 2.500 84,000 205,360 2.4448 1.280 1.280 1.296 1.260 1.301 161,395 1.2724 -1.60%
2013-08-13 0 2.500 2.480 2.500 2.480 2.500 5,296,000 12,753,082 2.4081 1.301 1.291 1.301 1.291 1.301 10,175,553 1.2533 3.31%
2013-08-12 0 2.420 2.350 2.420 2.380 2.420 294,000 704,180 2.3952 1.260 1.223 1.260 1.239 1.260 564,882 1.2466 2.54%
2013-08-09 0 2.360 2.340 2.360 2.360 2.360 32,000 75,520 2.3600 1.228 1.218 1.228 1.228 1.228 61,484 1.2283 0.00%
2013-08-08 0 2.360 2.360 2.380 2.350 2.350 22,000 51,700 2.3500 1.228 1.228 1.239 1.223 1.223 42,270 1.2231 0.00%
2013-08-07 0 2.360 2.330 2.360 2.360 2.360 12,000 28,300 2.3583 1.228 1.213 1.228 1.228 1.228 23,056 1.2274 0.00%
2013-08-06 0 2.360 2.330 2.380 2.320 2.360 158,000 371,580 2.3518 1.228 1.213 1.239 1.207 1.228 303,576 1.2240 0.85%
2013-08-05 0 2.340 2.330 2.340 2.330 2.340 48,000 112,060 2.3346 1.218 1.213 1.218 1.213 1.218 92,226 1.2151 0.43%
2013-08-02 0 2.330 2.330 2.340 2.320 2.350 142,000 331,180 2.3323 1.213 1.213 1.218 1.207 1.223 272,834 1.2139 0.00%
2013-08-01 0 2.330 2.310 2.330 2.330 2.330 10,000 23,300 2.3300 1.213 1.202 1.213 1.213 1.213 19,214 1.2127 1.30%
2013-07-31 0 2.300 2.300 2.350 2.300 2.300 52,000 119,600 2.3000 1.197 1.197 1.223 1.197 1.197 99,911 1.1971 -2.13%
2013-07-30 0 2.350 2.320 2.360 2.320 2.350 302,000 700,700 2.3202 1.223 1.207 1.228 1.207 1.223 580,252 1.2076 1.73%
2013-07-29 0 2.310 2.300 2.330 2.300 2.330 142,000 329,620 2.3213 1.202 1.197 1.213 1.197 1.213 272,834 1.2081 -0.86%
2013-07-26 0 2.330 2.330 2.340 2.320 2.340 270,000 628,960 2.3295 1.213 1.213 1.218 1.207 1.218 518,769 1.2124 1.30%
2013-07-25 0 2.300 2.300 2.320 2.290 2.290 4,000 9,160 2.2900 1.197 1.197 1.207 1.192 1.192 7,685 1.1919 0.00%
2013-07-24 0 2.300 2.300 2.320 2.290 2.300 160,000 367,740 2.2984 1.197 1.197 1.207 1.192 1.197 307,419 1.1962 -0.43%
2013-07-23 0 2.310 2.310 2.320 2.310 2.320 90,000 207,920 2.3102 1.202 1.202 1.207 1.202 1.207 172,923 1.2024 0.87%
2013-07-22 0 2.290 2.280 2.290 2.290 2.320 104,000 240,080 2.3085 1.192 1.187 1.192 1.192 1.207 199,822 1.2015 -1.29%
2013-07-19 0 2.320 2.300 2.320 2.300 2.330 28,000 64,580 2.3064 1.207 1.197 1.207 1.197 1.213 53,798 1.2004 0.00%
2013-07-18 0 2.320 2.300 2.330 - - 0 0 - 1.207 1.197 1.213 - - 0 - 0.00%
2013-07-17 0 2.320 2.300 2.320 2.320 2.320 2,000 4,640 2.3200 1.207 1.197 1.207 1.207 1.207 3,843 1.2075 0.00%
2013-07-16 0 2.320 2.300 2.320 - - 0 0 - 1.207 1.197 1.207 - - 0 - -0.43%
2013-07-15 0 2.330 2.300 2.330 2.300 2.330 162,000 375,520 2.3180 1.213 1.197 1.213 1.197 1.213 311,261 1.2064 1.30%
2013-07-12 0 2.300 2.300 2.330 2.300 2.310 48,000 110,600 2.3042 1.197 1.197 1.213 1.197 1.202 92,226 1.1992 -0.86%
2013-07-11 0 2.320 2.300 2.320 2.300 2.320 60,000 138,640 2.3107 1.207 1.197 1.207 1.197 1.207 115,282 1.2026 0.87%
2013-07-10 0 2.300 2.300 2.330 2.290 2.300 48,000 110,020 2.2921 1.197 1.197 1.213 1.192 1.197 92,226 1.1929 0.00%
2013-07-09 0 2.300 2.300 2.320 2.300 2.340 30,000 69,500 2.3167 1.197 1.197 1.207 1.197 1.218 57,641 1.2057 -1.29%
2013-07-08 0 2.330 2.300 2.340 2.280 2.330 432,000 994,900 2.3030 1.213 1.197 1.218 1.187 1.213 830,030 1.1986 0.43%
2013-07-05 0 2.320 2.310 2.330 2.300 2.320 70,000 162,160 2.3166 1.207 1.202 1.213 1.197 1.207 134,496 1.2057 0.00%
2013-07-04 0 2.320 2.300 2.320 2.300 2.330 48,000 110,400 2.3000 1.207 1.197 1.207 1.197 1.213 92,226 1.1971 1.31%
2013-07-03 0 2.290 2.280 2.300 2.290 2.330 512,000 1,176,480 2.2978 1.192 1.187 1.197 1.192 1.213 983,739 1.1959 -1.72%
2013-07-02 0 2.330 2.300 2.330 2.290 2.350 302,000 699,340 2.3157 1.213 1.197 1.213 1.192 1.223 580,252 1.2052 -0.85%
2013-06-28 0 2.350 2.340 2.350 2.290 2.430 1,556,000 3,636,100 2.3368 1.223 1.218 1.223 1.192 1.265 2,989,645 1.2162 -6.00%
2013-06-27 0 2.500 2.450 2.500 2.430 2.510 274,000 682,720 2.4917 1.301 1.275 1.301 1.265 1.306 526,454 1.2968 0.00%
2013-06-26 0 2.500 2.480 2.500 2.480 2.500 48,000 119,260 2.4846 1.301 1.291 1.301 1.291 1.301 92,226 1.2931 0.81%
2013-06-25 0 2.480 2.410 2.490 2.400 2.500 356,000 873,920 2.4548 1.291 1.254 1.296 1.249 1.301 684,006 1.2776 3.33%
2013-06-24 0 2.400 2.400 2.500 2.400 2.500 294,000 715,720 2.4344 1.249 1.249 1.301 1.249 1.301 564,882 1.2670 -2.44%
2013-06-21 0 2.460 2.460 2.500 2.460 2.500 102,000 252,340 2.4739 1.280 1.280 1.301 1.280 1.301 195,979 1.2876 -0.40%
2013-06-20 0 2.470 2.470 2.500 2.460 2.550 336,000 838,820 2.4965 1.286 1.286 1.301 1.280 1.327 645,579 1.2993 -1.59%
2013-06-19 0 2.510 2.510 2.530 2.510 2.530 418,000 1,053,100 2.5194 1.306 1.306 1.317 1.306 1.317 803,131 1.3112 -1.18%
2013-06-18 0 2.540 2.530 2.550 2.530 2.550 340,000 861,960 2.5352 1.322 1.317 1.327 1.317 1.327 653,264 1.3195 0.79%
2013-06-17 0 2.520 2.500 2.520 2.500 2.570 224,000 564,800 2.5214 1.312 1.301 1.312 1.301 1.338 430,386 1.3123 0.80%
2013-06-14 0 2.500 2.500 2.510 2.500 2.570 362,000 912,440 2.5206 1.301 1.301 1.306 1.301 1.338 695,534 1.3119 -0.79%
2013-06-13 0 2.520 2.510 2.560 2.500 2.590 148,062 372,578 2.5164 1.312 1.306 1.332 1.301 1.348 284,481 1.3097 -1.56%
2013-06-11 0 2.560 2.550 2.600 2.550 2.610 144,000 369,700 2.5674 1.332 1.327 1.353 1.327 1.358 276,677 1.3362 -1.54%
2013-06-10 0 2.600 2.590 2.600 2.600 2.620 114,000 296,800 2.6035 1.353 1.348 1.353 1.353 1.364 219,036 1.3550 0.00%
2013-06-07 0 2.600 2.600 2.610 2.560 2.600 144,000 372,620 2.5876 1.353 1.353 1.358 1.332 1.353 276,677 1.3468 0.39%
2013-06-06 0 2.590 2.580 2.590 2.590 2.600 692,000 1,798,800 2.5994 1.348 1.343 1.348 1.348 1.353 1,329,585 1.3529 -0.38%
2013-06-05 0 2.600 2.600 2.610 2.600 2.620 238,000 619,140 2.6014 1.353 1.353 1.358 1.353 1.364 457,285 1.3539 -0.76%
2013-06-04 0 2.620 2.600 2.620 2.600 2.620 244,000 635,120 2.6030 1.364 1.353 1.364 1.353 1.364 468,813 1.3547 1.55%
2013-06-03 0 2.580 2.580 2.600 2.580 2.600 126,000 325,819 2.5859 1.343 1.343 1.353 1.343 1.353 242,092 1.3458 0.00%
2013-05-31 0 2.580 2.580 2.600 2.580 2.600 80,000 207,120 2.5890 1.343 1.343 1.353 1.343 1.353 153,709 1.3475 1.18%
2013-05-30 0 2.550 2.550 2.580 2.550 2.580 234,000 596,880 2.5508 1.327 1.327 1.343 1.327 1.343 449,600 1.3276 0.00%
2013-05-29 0 2.550 2.550 2.570 2.540 2.570 48,000 122,300 2.5479 1.327 1.327 1.338 1.322 1.338 92,226 1.3261 -1.16%
2013-05-28 0 2.580 2.560 2.600 2.530 2.590 126,000 322,620 2.5605 1.343 1.332 1.353 1.317 1.348 242,092 1.3326 1.18%
2013-05-27 0 2.550 2.550 2.590 2.540 2.600 50,000 128,020 2.5604 1.327 1.327 1.348 1.322 1.353 96,068 1.3326 -1.54%
2013-05-24 0 2.590 2.570 2.600 2.540 2.590 36,000 92,420 2.5672 1.348 1.338 1.353 1.322 1.348 69,169 1.3361 2.37%
2013-05-23 0 2.530 2.530 2.560 2.520 2.550 2,335,503 5,908,867 2.5300 1.317 1.317 1.332 1.312 1.327 4,487,356 1.3168 -0.39%
2013-05-22 0 2.540 2.540 2.580 2.540 2.580 264,000 675,720 2.5595 1.322 1.322 1.343 1.322 1.343 507,241 1.3321 -1.55%
2013-05-21 0 2.580 2.570 2.580 2.580 2.580 92,000 237,360 2.5800 1.343 1.338 1.343 1.343 1.343 176,766 1.3428 -0.39%
2013-05-20 0 2.590 2.580 2.600 2.590 2.600 188,000 487,700 2.5941 1.348 1.343 1.353 1.348 1.353 361,217 1.3502 -1.52%
2013-05-16 0 2.630 2.600 2.630 2.600 2.630 88,000 229,740 2.6107 1.369 1.353 1.369 1.353 1.369 169,080 1.3588 1.94%
2013-05-15 0 2.580 2.580 2.610 2.570 2.600 150,000 389,320 2.5955 1.343 1.343 1.358 1.338 1.353 288,205 1.3508 -1.53%
2013-05-14 0 2.620 2.580 2.620 2.580 2.620 174,000 450,200 2.5874 1.364 1.343 1.364 1.343 1.364 334,318 1.3466 1.55%
2013-05-13 0 2.580 2.580 2.600 - - 0 0 - 1.343 1.343 1.353 - - 0 - 0.00%
2013-05-10 0 2.580 2.580 2.640 2.580 2.630 234,000 610,540 2.6091 1.343 1.343 1.374 1.343 1.369 449,600 1.3580 -0.39%
2013-05-09 0 2.590 2.590 2.610 2.570 2.600 108,000 279,880 2.5915 1.348 1.348 1.358 1.338 1.353 207,508 1.3488 -0.77%
2013-05-08 0 2.610 2.580 2.610 2.580 2.630 80,000 209,000 2.6125 1.358 1.343 1.358 1.343 1.369 153,709 1.3597 -0.38%
2013-05-07 0 2.620 2.590 2.620 2.600 2.620 182,000 474,400 2.6066 1.364 1.348 1.364 1.353 1.364 349,689 1.3566 0.00%
2013-05-06 0 2.620 2.580 2.640 2.560 2.620 202,000 520,320 2.5758 1.364 1.343 1.374 1.332 1.364 388,116 1.3406 1.16%
2013-05-03 0 2.590 2.570 2.590 2.550 2.590 162,000 415,060 2.5621 1.348 1.338 1.348 1.327 1.348 311,261 1.3335 1.17%
2013-05-02 0 2.560 2.560 2.600 2.550 2.550 2,000 5,100 2.5500 1.332 1.332 1.353 1.327 1.327 3,843 1.3272 -1.92%
2013-04-30 0 2.610 2.570 2.610 2.570 2.610 110,000 283,800 2.5800 1.358 1.338 1.358 1.338 1.358 211,350 1.3428 2.76%
2013-04-29 0 2.540 2.520 2.570 - - 0 0 - 1.322 1.312 1.338 - - 0 - 0.00%
2013-04-26 0 2.540 2.540 2.550 2.530 2.550 72,000 182,940 2.5408 1.322 1.322 1.327 1.317 1.327 138,338 1.3224 -0.78%
2013-04-25 0 2.560 2.540 2.560 2.540 2.580 96,000 245,540 2.5577 1.332 1.322 1.332 1.322 1.343 184,451 1.3312 0.39%
2013-04-24 0 2.550 2.530 2.550 2.540 2.550 46,000 117,080 2.5452 1.327 1.317 1.327 1.322 1.327 88,383 1.3247 0.39%
2013-04-23 0 2.540 2.530 2.540 2.540 2.540 372,000 944,880 2.5400 1.322 1.317 1.322 1.322 1.322 714,748 1.3220 0.00%
2013-04-22 0 2.540 2.510 2.540 2.500 2.540 158,000 397,200 2.5139 1.322 1.306 1.322 1.301 1.322 303,576 1.3084 -0.39%
2013-04-19 0 2.550 2.520 2.550 2.490 2.550 208,000 521,640 2.5079 1.327 1.312 1.327 1.296 1.327 399,644 1.3053 0.39%
2013-04-18 0 2.540 2.520 2.540 - - 0 0 - 1.322 1.312 1.322 - - 0 - 0.00%
2013-04-17 0 2.540 2.530 2.560 2.520 2.570 50,000 126,860 2.5372 1.322 1.317 1.332 1.312 1.338 96,068 1.3205 0.40%
2013-04-16 0 2.530 2.520 2.530 2.500 2.530 36,000 91,640 2.5456 1.317 1.312 1.317 1.301 1.317 69,169 1.3249 -0.39%
2013-04-15 0 2.540 2.540 2.570 2.520 2.520 20,000 50,400 2.5200 1.322 1.322 1.338 1.312 1.312 38,427 1.3116 -0.39%
2013-04-12 0 2.550 2.550 2.580 2.540 2.590 238,000 608,260 2.5557 1.327 1.327 1.343 1.322 1.348 457,285 1.3302 -3.41%
2013-04-11 0 2.640 2.600 2.640 2.560 2.640 356,000 924,240 2.5962 1.374 1.353 1.374 1.332 1.374 684,006 1.3512 2.72%
2013-04-10 0 2.570 2.530 2.570 2.570 2.570 40,000 102,800 2.5700 1.338 1.317 1.338 1.338 1.338 76,855 1.3376 0.78%
2013-04-09 0 2.550 2.520 2.550 2.490 2.580 280,000 703,460 2.5124 1.327 1.312 1.327 1.296 1.343 537,982 1.3076 2.00%
2013-04-08 0 2.500 2.490 2.500 2.490 2.510 174,000 434,860 2.4992 1.301 1.296 1.301 1.296 1.306 334,318 1.3007 -1.96%
2013-04-05 0 2.550 2.510 2.550 2.500 2.580 714,000 1,814,180 2.5409 1.327 1.306 1.327 1.301 1.343 1,371,855 1.3224 -1.16%
2013-04-03 0 2.580 2.570 2.580 2.560 2.610 290,000 747,200 2.5766 1.343 1.338 1.343 1.332 1.358 557,196 1.3410 -2.27%
2013-04-02 0 2.640 2.640 2.680 2.630 2.740 684,000 1,854,440 2.7112 1.374 1.374 1.395 1.369 1.426 1,314,214 1.4111 -2.94%
2013-03-28 0 2.720 2.700 2.720 2.620 2.730 1,474,000 3,964,680 2.6897 1.416 1.405 1.416 1.364 1.421 2,832,093 1.3999 4.21%
2013-03-27 0 2.610 2.590 2.620 2.550 2.610 68,000 176,060 2.5891 1.358 1.348 1.364 1.327 1.358 130,653 1.3475 1.95%
2013-03-26 0 2.560 2.550 2.580 2.500 2.560 472,000 1,203,280 2.5493 1.332 1.327 1.343 1.301 1.332 906,885 1.3268 -0.78%
2013-03-25 0 2.580 2.580 2.610 2.570 2.620 486,000 1,258,920 2.5904 1.343 1.343 1.358 1.338 1.364 933,784 1.3482 0.78%
2013-03-22 0 2.560 2.530 2.560 2.520 2.580 136,000 346,040 2.5444 1.332 1.317 1.332 1.312 1.343 261,306 1.3243 0.79%
2013-03-21 0 2.540 2.530 2.550 2.470 2.550 430,000 1,078,680 2.5086 1.322 1.317 1.327 1.286 1.327 826,187 1.3056 2.01%
2013-03-20 0 2.490 2.500 2.550 2.490 2.540 660,000 1,659,060 2.5137 1.296 1.301 1.327 1.296 1.322 1,268,101 1.3083 -0.40%
2013-03-19 0 2.500 2.500 2.530 2.450 2.500 278,000 690,180 2.4827 1.301 1.301 1.317 1.275 1.301 534,140 1.2921 1.21%
2013-03-18 0 2.470 2.470 2.490 2.460 2.530 380,000 941,626 2.4780 1.286 1.286 1.296 1.280 1.317 730,119 1.2897 -2.37%
2013-03-15 0 2.530 2.520 2.530 2.530 2.600 298,000 761,040 2.5538 1.317 1.312 1.317 1.317 1.353 572,567 1.3292 -1.94%
2013-03-14 0 2.580 2.580 2.600 2.540 2.570 240,000 613,460 2.5561 1.343 1.343 1.353 1.322 1.338 461,128 1.3303 -0.77%
2013-03-13 0 2.600 2.580 2.620 2.580 2.640 470,000 1,218,480 2.5925 1.353 1.343 1.364 1.343 1.374 903,042 1.3493 0.00%
2013-03-12 0 2.600 2.600 2.650 2.600 2.660 148,000 388,660 2.6261 1.353 1.353 1.379 1.353 1.384 284,362 1.3668 -1.14%
2013-03-11 0 2.630 2.620 2.640 2.620 2.700 252,000 664,940 2.6387 1.369 1.364 1.374 1.364 1.405 484,184 1.3733 -1.13%
2013-03-08 0 2.660 2.660 2.670 2.660 2.720 274,000 732,780 2.6744 1.384 1.384 1.390 1.384 1.416 526,454 1.3919 -1.12%
2013-03-07 0 2.690 2.690 2.700 2.660 2.700 308,000 824,300 2.6763 1.400 1.400 1.405 1.384 1.405 591,781 1.3929 1.51%
2013-03-06 0 2.650 2.650 2.660 2.620 2.680 196,000 519,380 2.6499 1.379 1.379 1.384 1.364 1.395 376,588 1.3792 1.15%
2013-03-05 0 2.620 2.620 2.630 2.560 2.650 920,000 2,413,340 2.6232 1.364 1.364 1.369 1.332 1.379 1,767,657 1.3653 1.55%
2013-03-04 0 2.580 2.580 2.590 2.500 2.590 642,000 1,636,980 2.5498 1.343 1.343 1.348 1.301 1.348 1,233,517 1.3271 0.00%
2013-03-01 0 2.580 2.570 2.590 2.540 2.590 664,000 1,699,460 2.5594 1.343 1.338 1.348 1.322 1.348 1,275,787 1.3321 0.39%
2013-02-28 0 2.570 2.550 2.570 2.500 2.570 236,000 594,871 2.5206 1.338 1.327 1.338 1.301 1.338 453,442 1.3119 2.39%
2013-02-27 0 2.510 2.490 2.520 2.490 2.520 72,000 180,200 2.5028 1.306 1.296 1.312 1.296 1.312 138,338 1.3026 1.62%
2013-02-26 0 2.470 2.460 2.470 2.450 2.490 230,000 567,480 2.4673 1.286 1.280 1.286 1.275 1.296 441,914 1.2841 -0.40%
2013-02-25 0 2.480 2.490 2.520 2.480 2.510 229,285 571,415 2.4922 1.291 1.296 1.312 1.291 1.306 440,540 1.2971 -2.75%
2013-02-22 0 2.550 2.550 2.570 2.520 2.550 392,000 992,580 2.5321 1.327 1.327 1.338 1.312 1.327 753,175 1.3179 0.39%
2013-02-21 0 2.540 2.530 2.550 2.530 2.580 334,000 854,470 2.5583 1.322 1.317 1.327 1.317 1.343 641,736 1.3315 -1.93%
2013-02-20 0 2.590 2.570 2.590 2.540 2.590 236,000 604,620 2.5619 1.348 1.338 1.348 1.322 1.348 453,442 1.3334 0.00%
2013-02-19 0 2.590 2.560 2.600 2.560 2.620 296,000 760,300 2.5686 1.348 1.332 1.353 1.332 1.364 568,724 1.3369 0.00%
2013-02-18 0 2.590 2.560 2.590 2.560 2.590 224,000 577,780 2.5794 1.348 1.332 1.348 1.332 1.348 430,386 1.3425 -0.38%
2013-02-15 0 2.600 2.570 2.600 2.560 2.600 62,000 159,560 2.5735 1.353 1.338 1.353 1.332 1.353 119,125 1.3394 1.56%
2013-02-14 0 2.560 2.560 2.580 2.520 2.610 360,420 920,681 2.5545 1.332 1.332 1.343 1.312 1.358 692,499 1.3295 0.00%
2013-02-08 0 2.560 2.560 2.620 2.560 2.600 314,000 814,660 2.5945 1.332 1.332 1.364 1.332 1.353 603,309 1.3503 0.39%
2013-02-07 0 2.550 2.550 2.560 2.550 2.560 155,000 395,730 2.5531 1.327 1.327 1.332 1.327 1.332 297,812 1.3288 -0.39%
2013-02-06 0 2.560 2.550 2.560 2.550 2.600 366,000 939,580 2.5672 1.332 1.327 1.332 1.327 1.353 703,220 1.3361 0.39%
2013-02-05 0 2.550 2.550 2.560 2.550 2.560 1,103,000 2,813,590 2.5509 1.327 1.327 1.332 1.327 1.332 2,119,266 1.3276 0.00%
2013-02-04 0 2.550 2.550 2.560 2.550 2.550 110,000 280,540 2.5504 1.327 1.327 1.332 1.327 1.327 211,350 1.3274 0.00%
2013-02-01 0 2.550 2.540 2.560 2.500 2.560 422,000 1,064,200 2.5218 1.327 1.322 1.332 1.301 1.332 810,816 1.3125 -0.39%
2013-01-31 0 2.560 2.540 2.560 2.500 2.560 909,200 2,313,152 2.5442 1.332 1.322 1.332 1.301 1.332 1,746,906 1.3241 0.00%
2013-01-30 0 2.560 2.550 2.560 2.520 2.560 478,000 1,218,260 2.5487 1.332 1.327 1.332 1.312 1.332 918,413 1.3265 2.40%
2013-01-29 0 2.500 2.490 2.510 2.450 2.520 594,000 1,473,780 2.4811 1.301 1.296 1.306 1.275 1.312 1,141,291 1.2913 -0.40%
2013-01-28 0 2.510 2.510 2.520 2.480 2.540 248,000 623,000 2.5121 1.306 1.306 1.312 1.291 1.322 476,499 1.3075 -0.40%
2013-01-25 0 2.520 2.520 2.530 2.510 2.600 498,000 1,261,000 2.5321 1.312 1.312 1.317 1.306 1.353 956,840 1.3179 -1.18%
2013-01-24 0 2.550 2.540 2.560 2.540 2.590 612,000 1,569,460 2.5645 1.327 1.322 1.332 1.322 1.348 1,175,876 1.3347 -1.92%
2013-01-23 0 2.600 2.590 2.600 2.560 2.680 1,214,000 3,166,700 2.6085 1.353 1.348 1.353 1.332 1.395 2,332,538 1.3576 0.00%
2013-01-22 0 2.600 2.580 2.610 2.560 2.610 798,000 2,070,200 2.5942 1.353 1.343 1.358 1.332 1.358 1,533,250 1.3502 0.00%
2013-01-21 0 2.600 2.600 2.610 2.490 2.600 770,000 1,964,840 2.5517 1.353 1.353 1.358 1.296 1.353 1,479,452 1.3281 4.00%
2013-01-18 0 2.500 2.500 2.510 2.450 2.500 302,000 749,660 2.4823 1.301 1.301 1.306 1.275 1.301 580,252 1.2920 1.63%
2013-01-17 0 2.460 2.450 2.460 2.430 2.480 534,000 1,306,400 2.4464 1.280 1.275 1.280 1.265 1.291 1,026,009 1.2733 -1.20%
2013-01-16 0 2.490 2.480 2.490 2.460 2.520 292,000 727,000 2.4897 1.296 1.291 1.296 1.280 1.312 561,039 1.2958 -0.40%
2013-01-15 0 2.500 2.500 2.510 2.480 2.570 596,000 1,489,900 2.4998 1.301 1.301 1.306 1.291 1.338 1,145,134 1.3011 -1.57%
2013-01-14 0 2.540 2.550 2.570 2.490 2.610 899,000 2,290,560 2.5479 1.322 1.327 1.338 1.296 1.358 1,727,308 1.3261 1.20%
2013-01-11 0 2.510 2.510 2.520 2.480 2.530 1,462,000 3,660,460 2.5037 1.306 1.306 1.312 1.291 1.317 2,809,037 1.3031 2.03%
2013-01-10 0 2.460 2.450 2.470 2.420 2.470 660,068 1,614,230 2.4456 1.280 1.275 1.286 1.260 1.286 1,268,232 1.2728 1.65%
2013-01-09 0 2.420 2.410 2.420 2.390 2.420 199,000 478,030 2.4022 1.260 1.254 1.260 1.244 1.260 382,352 1.2502 0.83%
2013-01-08 0 2.400 2.370 2.410 2.370 2.420 960,000 2,297,620 2.3934 1.249 1.233 1.254 1.233 1.260 1,844,511 1.2457 -0.83%
2013-01-07 0 2.420 2.410 2.430 2.400 2.430 944,000 2,275,440 2.4104 1.260 1.254 1.265 1.249 1.265 1,813,769 1.2545 0.00%
2013-01-04 0 2.420 2.400 2.420 2.380 2.450 715,549 1,720,297 2.4042 1.260 1.249 1.260 1.239 1.275 1,374,831 1.2513 0.00%
2013-01-03 0 2.420 2.410 2.430 2.410 2.470 1,362,000 3,315,100 2.4340 1.260 1.254 1.265 1.254 1.286 2,616,900 1.2668 0.41%
2013-01-02 0 2.410 2.400 2.410 2.360 2.430 1,564,000 3,748,440 2.3967 1.254 1.249 1.254 1.228 1.265 3,005,016 1.2474 2.99%
2012-12-31 0 2.340 2.340 2.350 2.330 2.400 342,000 804,440 2.3522 1.218 1.218 1.223 1.213 1.249 657,107 1.2242 0.43%
2012-12-28 0 2.330 2.330 2.340 2.310 2.330 332,000 770,140 2.3197 1.213 1.213 1.218 1.202 1.213 637,893 1.2073 0.00%
2012-12-27 0 2.330 2.310 2.330 2.270 2.330 494,000 1,140,020 2.3077 1.213 1.202 1.213 1.181 1.213 949,155 1.2011 2.19%
2012-12-24 0 2.280 2.270 2.290 2.260 2.290 146,000 331,020 2.2673 1.187 1.181 1.192 1.176 1.192 280,519 1.1800 -0.44%
2012-12-21 0 2.290 2.280 2.290 2.260 2.310 1,046,000 2,385,200 2.2803 1.192 1.187 1.192 1.176 1.202 2,009,749 1.1868 0.44%
2012-12-20 0 2.280 2.260 2.280 2.220 2.300 578,000 1,303,860 2.2558 1.187 1.176 1.187 1.155 1.197 1,110,549 1.1741 1.56%
2012-12-19 0 2.270 2.270 2.280 2.260 2.330 1,777,700 4,069,068 2.2890 1.168 1.168 1.174 1.163 1.199 3,453,648 1.1782 -0.44%
2012-12-18 0 2.280 2.270 2.280 2.220 2.290 1,576,000 3,576,780 2.2695 1.174 1.168 1.174 1.143 1.179 3,061,793 1.1682 1.79%
2012-12-17 0 2.240 2.230 2.250 2.200 2.240 1,936,008 4,296,157 2.2191 1.153 1.148 1.158 1.132 1.153 3,761,202 1.1422 0.90%
2012-12-14 0 2.220 2.210 2.220 2.170 2.220 1,054,000 2,335,880 2.2162 1.143 1.138 1.143 1.117 1.143 2,047,671 1.1407 0.45%
2012-12-13 0 2.210 2.200 2.220 2.160 2.210 534,000 1,168,060 2.1874 1.138 1.132 1.143 1.112 1.138 1,037,435 1.1259 1.84%
2012-12-12 0 2.170 2.160 2.180 2.150 2.170 212,000 458,120 2.1609 1.117 1.112 1.122 1.107 1.117 411,866 1.1123 1.88%
2012-12-11 0 2.130 2.120 2.130 2.130 2.130 50,007 106,515 2.1300 1.096 1.091 1.096 1.096 1.096 97,152 1.0964 0.47%
2012-12-10 0 2.120 2.120 2.140 2.110 2.140 58,000 123,320 2.1262 1.091 1.091 1.102 1.086 1.102 112,680 1.0944 -0.93%
2012-12-07 0 2.140 2.130 2.150 2.130 2.160 224,000 479,160 2.1391 1.102 1.096 1.107 1.096 1.112 435,179 1.1011 -0.93%
2012-12-06 0 2.160 2.140 2.160 2.150 2.190 302,000 652,480 2.1605 1.112 1.102 1.112 1.107 1.127 586,714 1.1121 -0.46%
2012-12-05 0 2.170 2.150 2.170 2.130 2.170 552,000 1,181,020 2.1395 1.117 1.107 1.117 1.096 1.117 1,072,405 1.1013 2.84%
2012-12-04 0 2.110 2.110 2.130 2.080 2.120 200,000 421,380 2.1069 1.086 1.086 1.096 1.071 1.091 388,552 1.0845 0.00%
2012-12-03 0 2.110 2.110 2.120 2.090 2.120 328,000 692,400 2.1110 1.086 1.086 1.091 1.076 1.091 637,226 1.0866 0.00%
2012-11-30 0 2.110 2.100 2.120 2.100 2.130 61,600 130,140 2.1127 1.086 1.081 1.091 1.081 1.096 119,674 1.0875 -0.94%
2012-11-29 0 2.130 2.100 2.130 2.110 2.130 118,000 250,300 2.1212 1.096 1.081 1.096 1.086 1.096 229,246 1.0918 0.47%
2012-11-28 0 2.120 2.100 2.120 2.070 2.130 205,000 430,820 2.1016 1.091 1.081 1.091 1.065 1.096 398,266 1.0817 0.95%
2012-11-27 0 2.100 2.100 2.120 2.060 2.120 882,000 1,843,180 2.0898 1.081 1.081 1.091 1.060 1.091 1,713,516 1.0757 -1.87%
2012-11-26 0 2.140 2.130 2.140 2.120 2.150 324,000 692,580 2.1376 1.102 1.096 1.102 1.091 1.107 629,455 1.1003 0.94%
2012-11-23 0 2.120 2.110 2.130 2.100 2.120 110,000 231,900 2.1082 1.091 1.086 1.096 1.081 1.091 213,704 1.0851 2.42%
2012-11-22 0 2.070 2.070 2.100 2.060 2.090 328,000 679,480 2.0716 1.065 1.065 1.081 1.060 1.076 637,226 1.0663 -0.48%
2012-11-21 0 2.080 2.070 2.080 2.070 2.090 410,000 851,300 2.0763 1.071 1.065 1.071 1.065 1.076 796,532 1.0688 0.00%
2012-11-20 0 2.080 2.080 2.090 2.070 2.080 142,000 295,280 2.0794 1.071 1.071 1.076 1.065 1.071 275,872 1.0704 0.97%
2012-11-19 0 2.060 2.060 2.070 2.060 2.100 118,000 245,000 2.0763 1.060 1.060 1.065 1.060 1.081 229,246 1.0687 -0.96%
2012-11-16 0 2.080 2.070 2.080 2.070 2.080 330,000 685,760 2.0781 1.071 1.065 1.071 1.065 1.071 641,111 1.0696 0.00%
2012-11-15 0 2.080 2.090 2.100 2.070 2.090 144,000 299,540 2.0801 1.071 1.076 1.081 1.065 1.076 279,758 1.0707 0.00%
2012-11-14 0 2.080 2.080 2.100 2.070 2.100 26,000 54,340 2.0900 1.071 1.071 1.081 1.065 1.081 50,512 1.0758 0.48%
2012-11-13 0 2.070 2.070 2.090 2.070 2.090 270,000 561,280 2.0788 1.065 1.065 1.076 1.065 1.076 524,546 1.0700 -1.43%
2012-11-12 0 2.100 2.080 2.100 2.080 2.100 138,000 288,720 2.0922 1.081 1.071 1.081 1.071 1.081 268,101 1.0769 0.96%
2012-11-09 0 2.080 2.070 2.080 2.080 2.090 236,000 491,680 2.0834 1.071 1.065 1.071 1.071 1.076 458,492 1.0724 -0.48%
2012-11-08 0 2.090 2.090 2.100 2.090 2.100 208,000 435,640 2.0944 1.076 1.076 1.081 1.076 1.081 404,094 1.0781 -0.48%
2012-11-07 0 2.100 2.100 2.110 2.100 2.120 678,000 1,424,280 2.1007 1.081 1.081 1.086 1.081 1.091 1,317,193 1.0813 0.00%
2012-11-06 0 2.100 2.100 2.110 2.090 2.110 786,000 1,651,380 2.1010 1.081 1.081 1.086 1.076 1.086 1,527,011 1.0814 -0.47%
2012-11-05 0 2.110 2.100 2.110 2.100 2.120 714,000 1,506,500 2.1099 1.086 1.081 1.086 1.081 1.091 1,387,132 1.0861 -0.47%
2012-11-02 0 2.120 2.120 2.130 2.110 2.130 932,000 1,975,580 2.1197 1.091 1.091 1.096 1.086 1.096 1,810,654 1.0911 0.00%
2012-11-01 0 2.120 2.120 2.130 2.100 2.140 424,283 894,971 2.1094 1.091 1.091 1.096 1.081 1.102 824,281 1.0858 0.95%
2012-10-31 0 2.100 2.110 2.120 2.100 2.100 750,000 1,575,000 2.1000 1.081 1.086 1.091 1.081 1.081 1,457,071 1.0809 0.96%
2012-10-30 0 2.080 2.070 2.080 2.080 2.100 574,000 1,199,540 2.0898 1.071 1.065 1.071 1.071 1.081 1,115,145 1.0757 -1.42%
2012-10-29 0 2.110 2.110 2.120 2.100 2.180 304,000 649,980 2.1381 1.086 1.086 1.091 1.081 1.122 590,600 1.1005 -1.86%
2012-10-26 0 2.150 2.130 2.150 2.130 2.180 546,000 1,171,600 2.1458 1.107 1.096 1.107 1.096 1.122 1,060,748 1.1045 -1.38%
2012-10-25 0 2.180 2.170 2.180 2.160 2.210 1,150,000 2,515,460 2.1874 1.122 1.117 1.122 1.112 1.138 2,234,176 1.1259 -0.46%
2012-10-24 0 2.190 2.180 2.190 2.140 2.190 388,000 842,740 2.1720 1.127 1.122 1.127 1.102 1.127 753,792 1.1180 0.46%
2012-10-22 0 2.180 2.180 2.190 2.140 2.220 898,000 1,965,800 2.1891 1.122 1.122 1.127 1.102 1.143 1,744,600 1.1268 0.00%
2012-10-19 0 2.180 2.180 2.200 2.180 2.210 1,554,000 3,402,860 2.1897 1.122 1.122 1.132 1.122 1.138 3,019,052 1.1271 -0.46%
2012-10-18 0 2.190 2.180 2.190 2.170 2.190 1,084,000 2,366,840 2.1834 1.127 1.122 1.127 1.117 1.127 2,105,954 1.1239 0.92%
2012-10-17 0 2.170 2.180 2.190 2.150 2.220 4,976,000 10,838,040 2.1781 1.117 1.122 1.127 1.107 1.143 9,667,183 1.1211 2.36%
2012-10-16 0 2.120 2.110 2.130 2.090 2.130 1,798,000 3,776,960 2.1006 1.091 1.086 1.096 1.076 1.096 3,493,086 1.0813 1.92%
2012-10-15 0 2.080 2.080 2.090 2.080 2.100 582,000 1,215,380 2.0883 1.071 1.071 1.076 1.071 1.081 1,130,687 1.0749 -0.48%
2012-10-12 0 2.090 2.080 2.090 2.080 2.100 1,432,000 2,984,060 2.0838 1.076 1.071 1.076 1.071 1.081 2,782,035 1.0726 0.97%
2012-10-11 0 2.070 2.070 2.080 2.060 2.080 344,000 713,020 2.0727 1.065 1.065 1.071 1.060 1.071 668,310 1.0669 -0.48%
2012-10-10 0 2.080 2.060 2.080 2.060 2.080 554,000 1,144,800 2.0664 1.071 1.060 1.071 1.060 1.071 1,076,290 1.0637 0.48%
2012-10-09 0 2.070 2.070 2.090 2.070 2.090 1,098,000 2,283,040 2.0793 1.065 1.065 1.076 1.065 1.076 2,133,152 1.0703 0.00%
2012-10-08 0 2.070 2.070 2.080 2.070 2.100 126,000 262,700 2.0849 1.065 1.065 1.071 1.065 1.081 244,788 1.0732 -0.96%
2012-10-05 0 2.090 2.080 2.090 2.070 2.090 526,000 1,092,340 2.0767 1.076 1.071 1.076 1.065 1.076 1,021,893 1.0689 1.46%
2012-10-04 0 2.060 2.050 2.060 2.060 2.080 206,000 426,140 2.0686 1.060 1.055 1.060 1.060 1.071 400,209 1.0648 0.00%
2012-10-03 0 2.060 2.060 2.080 2.040 2.090 124,000 256,980 2.0724 1.060 1.060 1.071 1.050 1.076 240,902 1.0667 -0.96%
2012-09-28 0 2.080 2.080 2.110 2.070 2.110 414,098 865,049 2.0890 1.071 1.071 1.086 1.065 1.086 804,494 1.0753 -0.48%
2012-09-27 0 2.090 2.090 2.100 2.080 2.100 132,000 274,860 2.0823 1.076 1.076 1.081 1.071 1.081 256,445 1.0718 0.48%
2012-09-26 0 2.080 2.070 2.090 2.080 2.080 50,029 104,062 2.0800 1.071 1.065 1.076 1.071 1.071 97,194 1.0707 0.00%
2012-09-25 0 2.080 2.080 2.090 2.080 2.080 830,000 1,715,420 2.0668 1.071 1.071 1.076 1.071 1.071 1,612,492 1.0638 0.48%
2012-09-24 0 2.070 2.060 2.080 2.040 2.070 22,000 45,480 2.0673 1.065 1.060 1.071 1.050 1.065 42,741 1.0641 0.00%
2012-09-21 0 2.070 2.070 2.090 2.070 2.100 666,027 1,388,057 2.0841 1.065 1.065 1.076 1.065 1.081 1,293,932 1.0727 0.00%
2012-09-20 0 2.070 2.070 2.090 2.060 2.080 230,000 477,000 2.0739 1.065 1.065 1.076 1.060 1.071 446,835 1.0675 -0.48%
2012-09-19 0 2.080 2.080 2.090 2.070 2.090 202,000 420,200 2.0802 1.071 1.071 1.076 1.065 1.076 392,438 1.0707 -0.48%
2012-09-18 0 2.090 2.070 2.090 2.070 2.090 192,000 399,380 2.0801 1.076 1.065 1.076 1.065 1.076 373,010 1.0707 0.00%
2012-09-17 0 2.090 2.080 2.100 2.080 2.100 118,000 247,240 2.0953 1.076 1.071 1.081 1.071 1.081 229,246 1.0785 -0.48%
2012-09-14 0 2.100 2.100 2.110 2.080 2.110 884,000 1,854,800 2.0982 1.081 1.081 1.086 1.071 1.086 1,717,401 1.0800 0.96%
2012-09-13 0 2.080 2.060 2.080 2.050 2.080 60,000 123,900 2.0650 1.071 1.060 1.071 1.055 1.071 116,566 1.0629 0.00%
2012-09-12 0 2.080 2.070 2.090 2.070 2.080 162,000 336,420 2.0767 1.071 1.065 1.076 1.065 1.071 314,727 1.0689 0.00%
2012-09-11 0 2.080 2.060 2.080 2.060 2.080 92,000 189,560 2.0604 1.071 1.060 1.071 1.060 1.071 178,734 1.0606 0.00%
2012-09-10 0 2.080 2.050 2.100 - - 10,000 20,800 2.0800 1.071 1.055 1.081 - - 19,428 1.0706 0.00%
2012-09-07 0 2.080 2.070 2.110 2.060 2.080 100,000 206,320 2.0632 1.071 1.065 1.086 1.060 1.071 194,276 1.0620 1.46%
2012-09-06 0 2.050 2.050 2.100 2.050 2.080 24,028 49,301 2.0518 1.055 1.055 1.081 1.055 1.071 46,681 1.0561 -0.49%
2012-09-05 0 2.060 2.050 2.100 2.040 2.120 296,000 608,680 2.0564 1.060 1.055 1.081 1.050 1.091 575,058 1.0585 0.49%
2012-09-04 0 2.050 2.020 2.100 2.050 2.120 574,000 1,178,960 2.0539 1.055 1.040 1.081 1.055 1.091 1,115,145 1.0572 0.49%
2012-09-03 0 2.040 2.040 2.110 2.040 2.050 60,289 123,065 2.0413 1.050 1.050 1.086 1.050 1.055 117,127 1.0507 -0.97%
2012-08-31 0 2.060 2.050 2.100 2.050 2.100 158,011 325,943 2.0628 1.060 1.055 1.081 1.055 1.081 306,978 1.0618 -3.29%
2012-08-30 0 2.130 2.120 2.150 2.130 2.130 100,000 213,000 2.1300 1.096 1.091 1.107 1.096 1.096 194,276 1.0964 0.47%
2012-08-29 0 2.200 2.200 2.220 2.200 2.230 172,000 380,920 2.2147 1.091 1.091 1.101 1.091 1.106 346,765 1.0985 -0.45%
2012-08-28 0 2.210 2.190 2.210 2.200 2.220 124,000 273,060 2.2021 1.096 1.086 1.096 1.091 1.101 249,993 1.0923 0.45%
2012-08-27 0 2.200 2.200 2.220 2.200 2.210 1,164,000 2,561,000 2.2002 1.091 1.091 1.101 1.091 1.096 2,346,710 1.0913 0.00%
2012-08-24 0 2.200 2.200 2.210 2.200 2.220 94,000 207,680 2.2094 1.091 1.091 1.096 1.091 1.101 189,511 1.0959 0.46%
2012-08-23 0 2.190 2.180 2.190 2.190 2.190 90,000 197,100 2.1900 1.086 1.081 1.086 1.086 1.086 181,447 1.0863 0.46%
2012-08-22 0 2.180 2.180 2.220 2.180 2.200 70,000 152,680 2.1811 1.081 1.081 1.101 1.081 1.091 141,125 1.0819 -0.91%
2012-08-21 0 2.200 2.150 2.200 2.200 2.200 12,000 26,400 2.2000 1.091 1.066 1.091 1.091 1.091 24,193 1.0912 0.00%
2012-08-20 0 2.200 2.160 2.200 2.180 2.200 118,000 257,500 2.1822 1.091 1.071 1.091 1.081 1.091 237,897 1.0824 1.38%
2012-08-17 0 2.170 2.170 2.180 2.160 2.180 248,000 540,200 2.1782 1.076 1.076 1.081 1.071 1.081 499,986 1.0804 -0.46%
2012-08-16 0 2.180 2.180 2.200 2.180 2.200 96,000 210,080 2.1883 1.081 1.081 1.091 1.081 1.091 193,543 1.0854 -0.91%
2012-08-15 0 2.200 2.200 2.210 2.180 2.220 582,000 1,271,040 2.1839 1.091 1.091 1.096 1.081 1.101 1,173,355 1.0833 0.92%
2012-08-14 0 2.180 2.180 2.190 2.150 2.190 198,000 429,340 2.1684 1.081 1.081 1.086 1.066 1.086 399,183 1.0755 -0.46%
2012-08-13 0 2.190 2.180 2.190 2.110 2.200 348,000 761,340 2.1878 1.086 1.081 1.086 1.047 1.091 701,594 1.0852 0.00%
2012-08-10 0 2.190 2.190 2.200 2.190 2.210 262,000 577,700 2.2050 1.086 1.086 1.091 1.086 1.096 528,211 1.0937 -0.90%
2012-08-09 0 2.210 2.200 2.210 2.210 2.210 44,000 97,240 2.2100 1.096 1.091 1.096 1.096 1.096 88,707 1.0962 0.91%
2012-08-08 0 2.190 2.190 2.200 2.180 2.210 60,000 132,020 2.2003 1.086 1.086 1.091 1.081 1.096 120,964 1.0914 -0.45%
2012-08-07 0 2.200 2.190 2.220 2.200 2.220 368,000 809,720 2.2003 1.091 1.086 1.101 1.091 1.101 741,915 1.0914 0.92%
2012-08-06 0 2.180 2.180 2.200 2.100 2.200 3,730,000 8,192,560 2.1964 1.081 1.081 1.091 1.042 1.091 7,519,955 1.0894 -0.46%
2012-08-03 0 2.190 2.190 2.220 2.180 2.190 26,201 57,348 2.1888 1.086 1.086 1.101 1.081 1.086 52,823 1.0857 0.00%
2012-08-02 0 2.190 2.190 2.230 2.190 2.200 120,519 264,967 2.1985 1.086 1.086 1.106 1.086 1.091 242,975 1.0905 -0.45%
2012-08-01 0 2.200 2.190 2.220 2.180 2.200 438,000 960,800 2.1936 1.091 1.086 1.101 1.081 1.091 883,040 1.0881 0.46%
2012-07-31 0 2.190 2.190 2.240 2.180 2.180 4,100 8,939 2.1802 1.086 1.086 1.111 1.081 1.081 8,266 1.0814 -0.90%
2012-07-30 0 2.210 2.210 2.230 2.210 2.250 10,000 22,260 2.2260 1.096 1.096 1.106 1.096 1.116 20,161 1.1041 -1.34%
2012-07-27 0 2.240 2.190 2.240 2.230 2.240 46,000 102,840 2.2357 1.111 1.086 1.111 1.106 1.111 92,739 1.1089 0.45%
2012-07-26 0 2.230 2.190 2.240 2.230 2.230 40,000 89,200 2.2300 1.106 1.086 1.111 1.106 1.106 80,643 1.1061 1.83%
2012-07-25 0 2.190 2.190 2.240 2.180 2.200 118,000 259,200 2.1966 1.086 1.086 1.111 1.081 1.091 237,897 1.0895 -0.45%
2012-07-24 0 2.200 2.200 2.240 2.200 2.210 78,000 171,780 2.2023 1.091 1.091 1.111 1.091 1.096 157,254 1.0924 -1.79%
2012-07-23 0 2.240 2.230 2.240 2.230 2.240 138,000 308,500 2.2355 1.111 1.106 1.111 1.106 1.111 278,218 1.1088 0.00%
2012-07-20 0 2.240 2.270 2.280 2.150 2.250 56,000 124,580 2.2246 1.111 1.126 1.131 1.066 1.116 112,900 1.1035 0.90%
2012-07-19 0 2.220 2.220 2.240 2.210 2.240 82,000 182,240 2.2224 1.101 1.101 1.111 1.096 1.111 165,318 1.1024 0.00%
2012-07-18 0 2.220 2.220 2.240 2.220 2.240 168,000 373,960 2.2260 1.101 1.101 1.111 1.101 1.111 338,700 1.1041 0.91%
2012-07-17 0 2.200 2.200 2.240 2.200 2.250 124,000 273,600 2.2065 1.091 1.091 1.111 1.091 1.116 249,993 1.0944 0.00%
2012-07-16 0 2.200 2.200 2.240 2.200 2.220 86,000 190,360 2.2135 1.091 1.091 1.111 1.091 1.101 173,382 1.0979 -0.90%
2012-07-13 0 2.220 2.210 2.220 2.200 2.240 316,000 703,620 2.2266 1.101 1.096 1.101 1.091 1.111 637,079 1.1044 -0.89%
2012-07-12 0 2.240 2.230 2.250 2.210 2.250 258,000 580,360 2.2495 1.111 1.106 1.116 1.096 1.116 520,147 1.1158 -0.44%
2012-07-11 0 2.250 2.240 2.300 2.250 2.270 172,000 387,200 2.2512 1.116 1.111 1.141 1.116 1.126 346,765 1.1166 -0.44%
2012-07-10 0 2.260 2.250 2.310 2.240 2.260 50,000 112,260 2.2452 1.121 1.116 1.146 1.111 1.121 100,804 1.1136 0.44%
2012-07-09 0 2.250 2.250 2.320 2.250 2.280 112,016 252,897 2.2577 1.116 1.116 1.151 1.116 1.131 225,833 1.1198 -0.88%
2012-07-06 0 2.270 2.270 2.290 2.250 2.370 221,929 501,973 2.2619 1.126 1.126 1.136 1.116 1.176 447,425 1.1219 0.89%
2012-07-05 0 2.250 2.250 2.300 2.250 2.260 38,000 85,680 2.2547 1.116 1.116 1.141 1.116 1.121 76,611 1.1184 0.00%
2012-07-04 0 2.250 2.240 2.250 2.230 2.270 166,000 373,980 2.2529 1.116 1.111 1.116 1.106 1.126 334,668 1.1175 1.35%
2012-07-03 0 2.220 2.220 2.260 2.200 2.250 1,983,351 4,508,789 2.2733 1.101 1.101 1.121 1.091 1.116 3,998,582 1.1276 -3.48%
2012-06-29 0 2.300 2.210 2.300 2.200 2.300 54,027 121,383 2.2467 1.141 1.096 1.141 1.091 1.141 108,922 1.1144 4.07%
2012-06-28 0 2.210 2.200 2.210 2.210 2.230 288,000 638,920 2.2185 1.096 1.091 1.096 1.096 1.106 580,629 1.1004 -1.78%
2012-06-27 0 2.250 2.240 2.250 2.230 2.320 402,000 920,180 2.2890 1.116 1.111 1.116 1.106 1.151 810,462 1.1354 -1.75%
2012-06-26 0 2.290 2.280 2.290 2.280 2.290 100,000 228,200 2.2820 1.136 1.131 1.136 1.131 1.136 201,607 1.1319 -0.43%
2012-06-25 0 2.300 2.280 2.300 2.280 2.300 246,000 562,100 2.2850 1.141 1.131 1.141 1.131 1.141 495,954 1.1334 -1.29%
2012-06-22 0 2.330 2.320 2.330 2.320 2.330 230,003 535,607 2.3287 1.156 1.151 1.156 1.151 1.156 463,703 1.1551 -0.43%
2012-06-21 0 2.340 2.330 2.340 2.330 2.350 450,000 1,052,960 2.3399 1.161 1.156 1.161 1.156 1.166 907,233 1.1606 -1.27%
2012-06-20 0 2.370 2.360 2.370 2.350 2.370 504,000 1,190,200 2.3615 1.176 1.171 1.176 1.166 1.176 1,016,101 1.1713 0.85%
2012-06-19 0 2.350 2.340 2.350 2.350 2.370 280,000 658,640 2.3523 1.166 1.161 1.166 1.166 1.176 564,501 1.1668 -0.42%
2012-06-18 0 2.360 2.360 2.370 2.360 2.370 308,000 728,660 2.3658 1.171 1.171 1.176 1.171 1.176 620,951 1.1735 0.00%
2012-06-15 0 2.360 2.350 2.360 2.360 2.370 166,001 392,162 2.3624 1.171 1.166 1.171 1.171 1.176 334,670 1.1718 0.00%
2012-06-14 0 2.360 2.330 2.370 2.300 2.360 70,001 163,842 2.3406 1.171 1.156 1.176 1.141 1.171 141,127 1.1610 -0.42%
2012-06-13 0 2.370 2.350 2.370 2.340 2.370 130,007 306,936 2.3609 1.176 1.166 1.176 1.161 1.176 262,104 1.1710 0.42%
2012-06-12 0 2.360 2.320 2.360 2.300 2.360 17,501 41,032 2.3446 1.171 1.151 1.171 1.141 1.171 35,283 1.1629 -0.42%
2012-06-11 0 2.370 2.340 2.430 2.370 2.370 20,000 47,400 2.3700 1.176 1.161 1.205 1.176 1.176 40,321 1.1756 0.00%
2012-06-08 0 2.370 2.350 2.370 2.350 2.370 140,000 329,800 2.3557 1.176 1.166 1.176 1.166 1.176 282,250 1.1685 0.85%
2012-06-07 0 2.350 2.310 2.380 2.350 2.370 12,001 28,402 2.3666 1.166 1.146 1.181 1.166 1.176 24,195 1.1739 0.43%
2012-06-06 0 2.340 2.300 2.340 2.340 2.380 112,000 263,740 2.3548 1.161 1.141 1.161 1.161 1.181 225,800 1.1680 1.74%
2012-06-05 0 2.300 2.260 2.320 2.250 2.340 30,113 69,132 2.2958 1.141 1.121 1.151 1.116 1.161 60,710 1.1387 0.88%
2012-06-04 0 2.280 2.270 2.280 2.260 2.350 110,000 252,760 2.2978 1.131 1.126 1.131 1.121 1.166 221,768 1.1397 -0.87%
2012-06-01 0 2.300 2.300 2.350 2.250 2.380 38,000 87,480 2.3021 1.141 1.141 1.166 1.116 1.181 76,611 1.1419 -0.86%
2012-05-31 0 2.320 2.300 2.310 2.310 2.320 48,002 111,284 2.3183 1.151 1.141 1.146 1.146 1.151 96,776 1.1499 0.43%
2012-05-30 0 2.310 2.310 2.400 2.310 2.400 28,000 65,580 2.3421 1.146 1.146 1.190 1.146 1.190 56,450 1.1617 -2.94%
2012-05-29 0 2.380 2.360 2.400 2.380 2.380 20,001 47,602 2.3800 1.181 1.171 1.190 1.181 1.181 40,323 1.1805 0.85%
2012-05-28 0 2.360 2.300 2.390 2.360 2.360 20,000 47,200 2.3600 1.171 1.141 1.185 1.171 1.171 40,321 1.1706 0.85%
2012-05-25 0 2.340 2.280 2.380 2.330 2.340 64,000 149,360 2.3338 1.161 1.131 1.181 1.156 1.161 129,029 1.1576 2.18%
2012-05-24 0 2.290 2.280 2.320 2.280 2.290 28,001 64,042 2.2871 1.136 1.131 1.151 1.131 1.136 56,452 1.1344 0.44%
2012-05-23 0 2.280 2.250 2.330 2.280 2.290 20,000 45,740 2.2870 1.131 1.116 1.156 1.131 1.136 40,321 1.1344 -1.30%
2012-05-22 0 2.310 2.300 2.330 2.300 2.330 52,000 120,140 2.3104 1.146 1.141 1.156 1.141 1.156 104,836 1.1460 1.32%
2012-05-21 0 2.280 2.280 2.320 2.270 2.270 24,000 54,480 2.2700 1.131 1.131 1.151 1.126 1.126 48,386 1.1260 -1.30%
2012-05-18 0 2.310 2.280 2.310 2.280 2.310 132,001 304,262 2.3050 1.146 1.131 1.146 1.131 1.146 266,124 1.1433 -1.28%
2012-05-17 0 2.340 2.320 2.380 2.340 2.350 100,000 234,300 2.3430 1.161 1.151 1.181 1.161 1.166 201,607 1.1622 0.00%
2012-05-16 0 2.340 2.310 2.360 2.310 2.360 120,002 282,004 2.3500 1.161 1.146 1.171 1.146 1.171 241,933 1.1656 -4.10%
2012-05-15 0 2.440 2.380 2.440 2.350 2.440 184,000 438,700 2.3842 1.210 1.181 1.210 1.166 1.210 370,958 1.1826 0.83%
2012-05-14 0 2.420 2.400 2.450 2.420 2.450 70,000 170,200 2.4314 1.200 1.190 1.215 1.200 1.215 141,125 1.2060 -1.63%
2012-05-11 0 2.460 2.450 2.490 2.460 2.500 24,000 59,440 2.4767 1.220 1.215 1.235 1.220 1.240 48,386 1.2285 -2.38%
2012-05-10 0 2.520 2.470 2.540 - - 0 0 - 1.250 1.225 1.260 - - 0 - 0.00%
2012-05-09 0 2.520 2.460 2.550 2.440 2.530 270,002 677,045 2.5076 1.250 1.220 1.265 1.210 1.255 544,344 1.2438 -1.95%
2012-05-08 0 2.570 2.560 2.570 2.560 2.580 22,000 56,700 2.5773 1.275 1.270 1.275 1.270 1.280 44,354 1.2784 0.00%
2012-05-07 0 2.570 2.520 2.570 2.570 2.580 32,000 82,260 2.5706 1.275 1.250 1.275 1.275 1.280 64,514 1.2751 0.39%
2012-05-04 0 2.560 2.560 2.630 2.540 2.580 20,000 51,080 2.5540 1.270 1.270 1.305 1.260 1.280 40,321 1.2668 -2.66%
2012-05-03 0 2.630 2.580 2.630 - - 2 5 2.5000 1.305 1.280 1.305 - - 4 1.2400 0.00%
2012-05-02 0 2.630 2.590 2.640 2.560 2.640 232,267 605,294 2.6060 1.305 1.285 1.309 1.270 1.309 468,267 1.2926 1.15%
2012-04-30 0 2.600 2.560 2.630 2.580 2.600 97,390 252,647 2.5942 1.290 1.270 1.305 1.280 1.290 196,345 1.2867 0.78%
2012-04-27 0 2.580 2.580 2.600 2.580 2.590 22,000 56,800 2.5818 1.280 1.280 1.290 1.280 1.285 44,354 1.2806 -0.77%
2012-04-26 0 2.600 2.600 2.620 2.570 2.600 40,801 105,138 2.5768 1.290 1.290 1.300 1.275 1.290 82,258 1.2782 0.00%
2012-04-25 0 2.600 2.560 2.620 - - 1 2 2.0000 1.290 1.270 1.300 - - 2 0.9920 0.00%
2012-04-24 0 2.600 2.580 2.640 2.570 2.600 36,614 94,669 2.5856 1.290 1.280 1.309 1.275 1.290 73,817 1.2825 0.00%
2012-04-23 0 2.600 2.590 2.630 2.570 2.670 162,007 425,857 2.6286 1.290 1.285 1.305 1.275 1.324 326,618 1.3038 -1.14%
2012-04-20 0 2.630 2.570 2.630 2.630 2.630 8,007 21,057 2.6298 1.305 1.275 1.305 1.305 1.305 16,143 1.3044 0.00%
2012-04-19 0 2.630 2.580 2.630 2.540 2.630 64,007 164,738 2.5737 1.305 1.280 1.305 1.260 1.305 129,043 1.2766 1.54%
2012-04-18 0 2.590 2.540 2.590 2.540 2.590 85,243 218,819 2.5670 1.285 1.260 1.285 1.260 1.285 171,856 1.2733 1.17%
2012-04-17 0 2.560 2.560 2.640 2.550 2.550 10,012 25,531 2.5500 1.270 1.270 1.309 1.265 1.265 20,185 1.2649 -0.78%
2012-04-16 0 2.580 2.540 2.590 2.580 2.580 20,000 51,600 2.5800 1.280 1.260 1.285 1.280 1.280 40,321 1.2797 -0.39%
2012-04-13 0 2.590 2.560 2.600 2.580 2.600 326,000 846,340 2.5961 1.285 1.270 1.290 1.280 1.290 657,240 1.2877 1.97%
2012-04-12 0 2.540 2.520 2.590 2.520 2.590 120,000 305,020 2.5418 1.260 1.250 1.285 1.250 1.285 241,929 1.2608 0.79%
2012-04-11 0 2.520 2.500 2.520 2.500 2.550 274,000 689,900 2.5179 1.250 1.240 1.250 1.240 1.265 552,404 1.2489 -1.18%
2012-04-10 0 2.550 2.550 2.570 2.550 2.600 48,001 124,022 2.5837 1.265 1.265 1.275 1.265 1.290 96,774 1.2816 -1.92%
2012-04-05 0 2.600 2.580 2.600 2.600 2.600 90,014 234,037 2.6000 1.290 1.280 1.290 1.290 1.290 181,475 1.2896 0.00%
2012-04-03 0 2.600 2.590 2.600 2.530 2.600 246,000 638,940 2.5973 1.290 1.285 1.290 1.255 1.290 495,954 1.2883 2.77%
2012-04-02 0 2.530 2.530 2.570 2.510 2.600 22,000 56,140 2.5518 1.255 1.255 1.275 1.245 1.290 44,354 1.2657 -0.78%
2012-03-30 0 2.550 2.550 2.560 2.550 2.570 164,032 420,323 2.5624 1.265 1.265 1.270 1.265 1.275 330,701 1.2710 0.00%
2012-03-29 0 2.550 2.550 2.580 2.550 2.580 94,000 241,020 2.5640 1.265 1.265 1.280 1.265 1.280 189,511 1.2718 -1.92%
2012-03-28 0 2.600 2.560 2.600 2.560 2.600 272,000 701,400 2.5787 1.290 1.270 1.290 1.270 1.290 548,372 1.2791 0.00%
2012-03-27 0 2.600 2.590 2.630 2.590 2.640 262,000 683,780 2.6098 1.290 1.285 1.305 1.285 1.309 528,211 1.2945 -0.76%
2012-03-26 0 2.620 2.560 2.620 2.600 2.620 74,000 192,520 2.6016 1.300 1.270 1.300 1.290 1.300 149,189 1.2904 -0.76%
2012-03-23 0 2.640 2.570 2.650 2.570 2.650 52,940 136,808 2.5842 1.309 1.275 1.314 1.275 1.314 106,731 1.2818 1.15%
2012-03-22 0 2.610 2.610 2.640 2.560 2.600 86,000 222,160 2.5833 1.295 1.295 1.309 1.270 1.290 173,382 1.2813 0.00%
2012-03-21 0 2.610 2.600 2.640 2.610 2.650 140,000 370,520 2.6466 1.295 1.290 1.309 1.295 1.314 282,250 1.3127 0.38%
2012-03-20 0 2.600 2.600 2.640 2.600 2.630 114,000 298,660 2.6198 1.290 1.290 1.309 1.290 1.305 229,832 1.2995 -1.52%
2012-03-19 0 2.640 2.640 2.660 2.640 2.670 132,000 350,324 2.6540 1.309 1.309 1.319 1.309 1.324 266,122 1.3164 0.00%
2012-03-16 0 2.640 2.640 2.650 2.630 2.650 196,000 518,300 2.6444 1.309 1.309 1.314 1.305 1.314 395,150 1.3117 -0.38%
2012-03-15 0 2.650 2.640 2.650 2.600 2.680 420,000 1,111,040 2.6453 1.314 1.309 1.314 1.290 1.329 846,751 1.3121 -1.12%
2012-03-14 0 2.680 2.680 2.700 2.680 2.700 226,000 607,980 2.6902 1.329 1.329 1.339 1.329 1.339 455,633 1.3344 0.00%
2012-03-13 0 2.680 2.670 2.680 2.650 2.700 236,000 629,280 2.6664 1.329 1.324 1.329 1.314 1.339 475,793 1.3226 -0.74%
2012-03-12 0 2.700 2.680 2.700 2.680 2.720 317,000 855,080 2.6974 1.339 1.329 1.339 1.329 1.349 639,095 1.3380 -0.74%
2012-03-09 0 2.720 2.700 2.720 2.690 2.720 378,000 1,022,220 2.7043 1.349 1.339 1.349 1.334 1.349 762,076 1.3414 1.49%
2012-03-08 0 2.680 2.680 2.700 2.640 2.720 334,000 897,300 2.6865 1.329 1.329 1.339 1.309 1.349 673,369 1.3326 1.13%
2012-03-07 0 2.650 2.650 2.690 2.630 2.680 426,000 1,130,860 2.6546 1.314 1.314 1.334 1.305 1.329 858,847 1.3167 -0.75%
2012-03-06 0 2.670 2.660 2.670 2.670 2.720 385,951 1,040,759 2.6966 1.324 1.319 1.324 1.324 1.349 778,106 1.3376 -3.26%
2012-03-05 0 2.760 2.730 2.760 2.730 2.770 150,000 413,980 2.7599 1.369 1.354 1.369 1.354 1.374 302,411 1.3689 0.00%
2012-03-02 0 2.760 2.750 2.770 2.740 2.790 674,000 1,863,300 2.7645 1.369 1.364 1.374 1.359 1.384 1,358,834 1.3712 2.22%
2012-03-01 0 2.700 2.700 2.740 2.700 2.780 566,000 1,557,600 2.7519 1.339 1.339 1.359 1.339 1.379 1,141,098 1.3650 -2.53%
2012-02-29 0 2.770 2.770 2.780 2.770 2.790 480,000 1,333,080 2.7773 1.374 1.374 1.379 1.374 1.384 967,715 1.3776 0.73%
2012-02-28 0 2.750 2.750 2.770 2.720 2.750 70,000 192,000 2.7429 1.364 1.364 1.374 1.349 1.364 141,125 1.3605 0.00%
2012-02-27 0 2.750 2.740 2.750 2.720 2.790 388,000 1,073,860 2.7677 1.364 1.359 1.364 1.349 1.384 782,237 1.3728 -0.72%
2012-02-24 0 2.770 2.770 2.800 2.750 2.780 84,000 232,280 2.7652 1.374 1.374 1.389 1.364 1.379 169,350 1.3716 0.00%
2012-02-23 0 2.770 2.770 2.790 2.750 2.810 656,000 1,826,540 2.7844 1.374 1.374 1.384 1.364 1.394 1,322,544 1.3811 -1.07%
2012-02-22 0 2.800 2.790 2.800 2.780 2.840 388,000 1,090,080 2.8095 1.389 1.384 1.389 1.379 1.409 782,237 1.3935 -1.75%
2012-02-21 0 2.850 2.850 2.860 2.810 2.850 354,000 1,007,960 2.8473 1.414 1.414 1.419 1.394 1.414 713,690 1.4123 0.00%
2012-02-20 0 2.850 2.850 2.860 2.850 2.900 924,000 2,644,670 2.8622 1.414 1.414 1.419 1.414 1.438 1,862,852 1.4197 1.06%
2012-02-17 0 2.820 2.810 2.840 2.780 2.900 146,000 412,560 2.8258 1.399 1.394 1.409 1.379 1.438 294,347 1.4016 -0.35%
2012-02-16 0 2.830 2.820 2.830 2.780 2.830 462,000 1,295,980 2.8052 1.404 1.399 1.404 1.379 1.404 931,426 1.3914 0.00%
2012-02-15 0 2.830 2.830 2.840 2.800 2.890 284,000 806,180 2.8387 1.404 1.404 1.409 1.389 1.433 572,565 1.4080 -1.39%
2012-02-14 0 2.870 2.840 2.870 2.770 2.900 882,000 2,522,080 2.8595 1.424 1.409 1.424 1.374 1.438 1,778,177 1.4184 3.99%
2012-02-13 0 2.760 2.750 2.790 2.680 2.800 654,560 1,806,023 2.7591 1.369 1.364 1.384 1.329 1.389 1,319,641 1.3686 3.76%
2012-02-10 0 2.660 2.630 2.660 2.630 2.730 532,000 1,419,220 2.6677 1.319 1.305 1.319 1.305 1.354 1,072,551 1.3232 -0.37%
2012-02-09 0 2.670 2.650 2.670 2.630 2.700 622,135 1,655,892 2.6616 1.324 1.314 1.324 1.305 1.339 1,254,270 1.3202 1.52%
2012-02-08 0 2.630 2.610 2.630 2.530 2.650 320,000 828,240 2.5883 1.305 1.295 1.305 1.255 1.314 645,144 1.2838 1.94%
2012-02-07 0 2.580 2.570 2.590 2.550 2.600 673,100 1,732,148 2.5734 1.280 1.275 1.285 1.265 1.290 1,357,019 1.2764 0.00%
2012-02-06 0 2.580 2.580 2.590 2.550 2.600 1,117,580 2,880,953 2.5778 1.280 1.280 1.285 1.265 1.290 2,253,124 1.2786 1.18%
2012-02-03 0 2.550 2.490 2.500 2.460 2.550 910,000 2,272,360 2.4971 1.265 1.235 1.240 1.220 1.265 1,834,627 1.2386 2.82%
2012-02-02 0 2.480 2.470 2.490 2.450 2.500 638,000 1,581,800 2.4793 1.230 1.225 1.235 1.215 1.240 1,286,255 1.2298 2.06%
2012-02-01 0 2.430 2.420 2.450 2.420 2.450 106,000 257,940 2.4334 1.205 1.200 1.215 1.200 1.215 213,704 1.2070 -0.82%
2012-01-31 0 2.450 2.440 2.450 2.440 2.470 286,000 700,040 2.4477 1.215 1.210 1.215 1.210 1.225 576,597 1.2141 0.41%
2012-01-30 0 2.440 2.440 2.450 2.430 2.480 222,000 543,980 2.4504 1.210 1.210 1.215 1.205 1.230 447,568 1.2154 -2.40%
2012-01-27 0 2.500 2.500 2.530 2.490 2.520 144,079 361,153 2.5066 1.240 1.240 1.255 1.235 1.250 290,474 1.2433 -0.40%
2012-01-26 0 2.510 2.500 2.530 2.490 2.550 322,000 805,620 2.5019 1.245 1.240 1.255 1.235 1.265 649,176 1.2410 0.40%
2012-01-20 0 2.500 2.490 2.500 2.480 2.550 140,000 351,460 2.5104 1.240 1.235 1.240 1.230 1.265 282,250 1.2452 -0.79%
2012-01-19 0 2.520 2.520 2.530 2.480 2.520 453,000 1,135,410 2.5064 1.250 1.250 1.255 1.230 1.250 913,281 1.2432 1.20%
2012-01-18 0 2.490 2.460 2.490 2.460 2.490 120,000 297,500 2.4792 1.235 1.220 1.235 1.220 1.235 241,929 1.2297 1.63%
2012-01-17 0 2.450 2.440 2.450 2.410 2.460 184,000 448,920 2.4398 1.215 1.210 1.215 1.195 1.220 370,958 1.2102 1.66%
2012-01-16 0 2.410 2.410 2.430 2.410 2.450 240,000 580,240 2.4177 1.195 1.195 1.205 1.195 1.215 483,858 1.1992 -0.41%
2012-01-13 0 2.420 2.420 2.450 2.400 2.430 402,000 971,440 2.4165 1.200 1.200 1.215 1.190 1.205 810,462 1.1986 0.41%
2012-01-12 0 2.410 2.410 2.420 2.410 2.430 250,000 605,420 2.4217 1.195 1.195 1.200 1.195 1.205 504,018 1.2012 -0.41%
2012-01-11 0 2.420 2.400 2.420 2.380 2.460 140,000 337,940 2.4139 1.200 1.190 1.200 1.181 1.220 282,250 1.1973 0.83%
2012-01-10 0 2.400 2.400 2.410 2.380 2.410 92,000 221,060 2.4028 1.190 1.190 1.195 1.181 1.195 185,479 1.1918 -0.41%
2012-01-09 0 2.410 2.380 2.410 - - 0 0 - 1.195 1.181 1.195 - - 0 - 0.00%
2012-01-06 0 2.410 2.410 2.420 2.400 2.430 136,000 328,160 2.4129 1.195 1.195 1.200 1.190 1.205 274,186 1.1969 -0.82%
2012-01-05 0 2.430 2.430 2.450 2.430 2.450 108,000 263,680 2.4415 1.205 1.205 1.215 1.205 1.215 217,736 1.2110 -0.41%
2012-01-04 0 2.440 2.440 2.460 2.370 2.530 262,000 645,620 2.4642 1.210 1.210 1.220 1.176 1.255 528,211 1.2223 -2.01%
2012-01-03 0 2.490 2.480 2.490 2.430 2.500 172,000 424,980 2.4708 1.235 1.230 1.235 1.205 1.240 346,765 1.2256 3.32%
2011-12-30 0 2.410 2.400 2.430 2.400 2.420 122,000 294,060 2.4103 1.195 1.190 1.205 1.190 1.200 245,961 1.1956 2.55%
2011-12-29 0 2.350 2.300 2.400 2.350 2.350 14,000 32,900 2.3500 1.166 1.141 1.190 1.166 1.166 28,225 1.1656 0.86%
2011-12-28 0 2.330 2.320 2.350 2.330 2.350 70,000 164,180 2.3454 1.156 1.151 1.166 1.156 1.166 141,125 1.1634 0.00%
2011-12-23 0 2.330 2.320 2.410 2.300 2.400 104,000 244,080 2.3469 1.156 1.151 1.195 1.141 1.190 209,672 1.1641 1.30%
2011-12-22 0 2.340 2.340 2.350 2.280 2.350 42,000 98,260 2.3395 1.141 1.141 1.146 1.112 1.146 86,148 1.1406 1.74%
2011-12-21 0 2.300 2.300 2.350 2.270 2.330 90,000 207,840 2.3093 1.121 1.121 1.146 1.107 1.136 184,602 1.1259 -0.86%
2011-12-20 0 2.320 2.300 2.320 2.270 2.350 161,000 372,880 2.3160 1.131 1.121 1.131 1.107 1.146 330,233 1.1291 0.00%
2011-12-19 0 2.320 2.300 2.320 2.270 2.350 368,000 849,760 2.3091 1.131 1.121 1.131 1.107 1.146 754,818 1.1258 -0.43%
2011-12-16 0 2.330 2.300 2.360 2.300 2.360 68,000 158,380 2.3291 1.136 1.121 1.151 1.121 1.151 139,477 1.1355 0.87%
2011-12-15 0 2.310 2.310 2.340 2.310 2.350 218,000 506,180 2.3219 1.126 1.126 1.141 1.126 1.146 447,148 1.1320 -1.70%
2011-12-14 0 2.350 2.350 2.370 2.330 2.360 172,000 404,740 2.3531 1.146 1.146 1.155 1.136 1.151 352,795 1.1472 -0.84%
2011-12-13 0 2.370 2.370 2.380 2.350 2.430 285,991 679,358 2.3755 1.155 1.155 1.160 1.146 1.185 586,606 1.1581 -1.66%
2011-12-12 0 2.410 2.400 2.410 2.400 2.450 48,000 116,180 2.4204 1.175 1.170 1.175 1.170 1.194 98,455 1.1800 0.42%
2011-12-09 0 2.400 2.380 2.410 2.380 2.440 290,000 694,880 2.3961 1.170 1.160 1.175 1.160 1.190 594,829 1.1682 -1.64%
2011-12-08 0 2.440 2.430 2.480 2.440 2.490 62,000 152,960 2.4671 1.190 1.185 1.209 1.190 1.214 127,170 1.2028 -2.40%
2011-12-07 0 2.500 2.500 2.510 2.460 2.510 116,000 288,880 2.4903 1.219 1.219 1.224 1.199 1.224 237,932 1.2141 1.63%
2011-12-06 0 2.460 2.450 2.460 2.430 2.470 191,200 468,064 2.4480 1.199 1.194 1.199 1.185 1.204 392,177 1.1935 1.23%
2011-12-05 0 2.430 2.430 2.470 2.420 2.450 122,000 296,680 2.4318 1.185 1.185 1.204 1.180 1.194 250,239 1.1856 -2.02%
2011-12-02 0 2.480 2.480 2.510 2.480 2.550 198,000 495,400 2.5020 1.209 1.209 1.224 1.209 1.243 406,125 1.2198 -3.12%
2011-12-01 0 2.560 2.550 2.560 2.500 2.620 290,000 739,640 2.5505 1.248 1.243 1.248 1.219 1.277 594,829 1.2434 2.40%
2011-11-30 0 2.500 2.500 2.520 2.450 2.570 316,000 791,960 2.5062 1.219 1.219 1.229 1.194 1.253 648,159 1.2219 -3.10%
2011-11-29 0 2.580 2.580 2.600 2.550 2.670 466,000 1,209,060 2.5945 1.258 1.258 1.268 1.243 1.302 955,829 1.2649 -9.15%
2011-11-28 0 2.840 2.830 2.850 2.790 2.950 58,000 163,640 2.8214 1.385 1.380 1.389 1.360 1.438 118,966 1.3755 2.90%
2011-11-25 0 2.760 2.760 2.850 2.750 2.810 114,000 317,400 2.7842 1.346 1.346 1.389 1.341 1.370 233,829 1.3574 -4.17%
2011-11-24 0 2.880 2.840 2.890 2.750 2.900 28,000 80,560 2.8771 1.404 1.385 1.409 1.341 1.414 57,432 1.4027 -0.35%
2011-11-23 0 2.890 2.850 2.930 2.840 2.930 86,000 249,140 2.8970 1.409 1.389 1.428 1.385 1.428 176,398 1.4124 1.40%
2011-11-22 0 2.850 2.810 2.850 2.780 2.850 312,000 876,020 2.8078 1.389 1.370 1.389 1.355 1.389 639,954 1.3689 -3.39%
2011-11-21 0 2.950 2.950 2.970 2.890 3.040 50,000 148,500 2.9700 1.438 1.438 1.448 1.409 1.482 102,557 1.4480 -2.96%
2011-11-18 0 3.040 3.000 3.040 3.060 3.060 10,000 30,600 3.0600 1.482 1.463 1.482 1.492 1.492 20,511 1.4919 -1.30%
2011-11-17 0 3.080 3.060 3.100 3.080 3.110 64,000 197,600 3.0875 1.502 1.492 1.511 1.502 1.516 131,273 1.5053 -1.91%
2011-11-16 0 3.140 3.090 3.140 3.140 3.140 2,000 6,280 3.1400 1.531 1.506 1.531 1.531 1.531 4,102 1.5309 0.32%
2011-11-15 0 3.130 3.070 3.140 - - 0 0 - 1.526 1.497 1.531 - - 0 - 0.00%
2011-11-14 0 3.130 3.110 3.130 3.100 3.150 216,000 676,260 3.1308 1.526 1.516 1.526 1.511 1.536 443,045 1.5264 0.97%
2011-11-11 0 3.100 3.100 3.120 3.030 3.150 38,000 118,000 3.1053 1.511 1.511 1.521 1.477 1.536 77,943 1.5139 1.64%
2011-11-10 0 3.050 3.050 3.110 2.920 3.050 122,000 367,200 3.0098 1.487 1.487 1.516 1.424 1.487 250,239 1.4674 -4.69%
2011-11-09 0 3.200 3.160 3.200 3.150 3.250 148,000 475,720 3.2143 1.560 1.541 1.560 1.536 1.584 303,568 1.5671 0.31%
2011-11-08 0 3.190 3.090 3.190 3.190 3.190 2,000 6,380 3.1900 1.555 1.506 1.555 1.555 1.555 4,102 1.5552 4.25%
2011-11-07 0 3.060 3.060 3.100 3.050 3.060 52,000 158,660 3.0512 1.492 1.492 1.511 1.487 1.492 106,659 1.4875 -1.29%
2011-11-04 0 3.100 3.100 3.150 3.150 3.150 2,000 6,300 3.1500 1.511 1.511 1.536 1.536 1.536 4,102 1.5357 1.64%
2011-11-03 0 3.050 3.010 3.140 3.050 3.120 77,000 236,480 3.0712 1.487 1.467 1.531 1.487 1.521 157,937 1.4973 -2.24%
2011-11-02 0 3.120 3.120 3.180 3.090 3.190 62,000 194,640 3.1394 1.521 1.521 1.550 1.506 1.555 127,170 1.5305 -1.27%
2011-11-01 0 3.160 3.080 3.160 3.060 3.200 22,000 67,600 3.0727 1.541 1.502 1.541 1.492 1.560 45,125 1.4981 2.60%
2011-10-31 0 3.080 3.080 3.150 3.080 3.190 70,000 219,100 3.1300 1.502 1.502 1.536 1.502 1.555 143,580 1.5260 -0.65%
2011-10-28 0 3.100 3.100 3.160 3.040 3.190 304,000 957,320 3.1491 1.511 1.511 1.541 1.482 1.555 623,545 1.5353 -0.64%
2011-10-27 0 3.120 3.100 3.120 3.100 3.120 56,000 173,940 3.1061 1.521 1.511 1.521 1.511 1.521 114,864 1.5143 3.65%
2011-10-26 0 3.010 3.010 3.100 3.010 3.050 42,000 127,700 3.0405 1.467 1.467 1.511 1.467 1.487 86,148 1.4823 -2.90%
2011-10-25 0 3.100 3.060 3.100 3.050 3.100 56,000 171,580 3.0639 1.511 1.492 1.511 1.487 1.511 114,864 1.4938 1.97%
2011-10-24 0 3.040 3.040 3.090 3.040 3.150 82,000 254,060 3.0983 1.482 1.482 1.506 1.482 1.536 168,193 1.5105 -1.30%
2011-10-21 0 3.080 2.940 3.080 3.030 3.200 26,000 81,040 3.1169 1.502 1.433 1.502 1.477 1.560 53,330 1.5196 8.07%
2011-10-20 0 2.850 2.840 3.030 2.810 2.940 24,000 67,780 2.8242 1.389 1.385 1.477 1.370 1.433 49,227 1.3769 -2.40%
2011-10-19 0 2.920 2.850 2.930 2.920 3.000 12,000 35,220 2.9350 1.424 1.389 1.428 1.424 1.463 24,614 1.4309 2.10%
2011-10-18 0 2.860 2.820 2.860 2.800 2.960 98,000 277,140 2.8280 1.394 1.375 1.394 1.365 1.443 201,011 1.3787 -5.30%
2011-10-17 0 3.020 3.010 3.090 3.020 3.150 60,000 186,700 3.1117 1.472 1.467 1.506 1.472 1.536 123,068 1.5170 2.72%
2011-10-14 0 2.940 2.830 2.940 - - 0 0 - 1.433 1.380 1.433 - - 0 - -0.34%
2011-10-13 0 2.950 2.900 2.970 2.810 2.980 74,000 217,460 2.9386 1.438 1.414 1.448 1.370 1.453 151,784 1.4327 3.87%
2011-10-12 0 2.840 2.830 2.900 2.710 2.850 88,000 248,080 2.8191 1.385 1.380 1.414 1.321 1.389 180,500 1.3744 -0.35%
2011-10-11 0 2.850 2.830 2.850 2.830 2.880 48,000 136,980 2.8538 1.389 1.380 1.389 1.380 1.404 98,455 1.3913 4.78%
2011-10-10 0 2.720 2.640 2.720 2.700 2.720 14,000 37,960 2.7114 1.326 1.287 1.326 1.316 1.326 28,716 1.3219 0.74%
2011-10-07 0 2.700 2.630 2.700 2.630 2.700 134,000 356,380 2.6596 1.316 1.282 1.316 1.282 1.316 274,852 1.2966 2.66%
2011-10-06 0 2.630 2.620 2.630 2.600 2.630 68,000 177,660 2.6126 1.282 1.277 1.282 1.268 1.282 139,477 1.2738 7.35%
2011-10-04 0 2.450 2.450 2.500 2.450 2.650 478,302 1,195,035 2.4985 1.194 1.194 1.219 1.194 1.292 981,062 1.2181 -4.30%
2011-10-03 0 2.560 2.540 2.600 2.510 2.650 278,000 714,680 2.5708 1.248 1.238 1.268 1.224 1.292 570,216 1.2534 -4.83%
2011-09-30 0 2.690 2.690 2.710 2.680 2.730 117,000 315,610 2.6975 1.311 1.311 1.321 1.307 1.331 239,983 1.3151 -1.10%
2011-09-28 0 2.720 2.710 2.720 2.680 2.720 204,000 551,460 2.7032 1.326 1.321 1.326 1.307 1.326 418,432 1.3179 0.00%
2011-09-27 0 2.720 2.700 2.720 2.700 2.760 90,000 244,540 2.7171 1.326 1.316 1.326 1.316 1.346 184,602 1.3247 3.03%
2011-09-26 0 2.640 2.630 2.700 2.640 2.750 155,000 418,470 2.6998 1.287 1.282 1.316 1.287 1.341 317,926 1.3162 -4.69%
2011-09-23 0 2.770 2.750 2.780 2.730 2.770 192,000 526,720 2.7433 1.350 1.341 1.355 1.331 1.350 393,818 1.3375 -0.72%
2011-09-22 0 2.790 2.780 2.850 2.780 2.880 300,000 848,900 2.8297 1.360 1.355 1.389 1.355 1.404 615,341 1.3796 -4.45%
2011-09-21 0 2.920 2.910 3.000 2.920 2.950 86,000 252,820 2.9398 1.424 1.419 1.463 1.424 1.438 176,398 1.4332 -1.02%
2011-09-20 0 2.950 2.950 2.980 2.940 2.970 12,000 35,460 2.9550 1.438 1.438 1.453 1.433 1.448 24,614 1.4407 0.00%
2011-09-19 0 2.950 2.950 3.020 2.930 3.100 74,000 223,660 3.0224 1.438 1.438 1.472 1.428 1.511 151,784 1.4735 -4.84%
2011-09-16 0 3.100 3.020 3.100 3.000 3.100 498,000 1,527,120 3.0665 1.511 1.472 1.511 1.463 1.511 1,021,466 1.4950 5.08%
2011-09-15 0 2.950 2.950 3.000 2.890 2.930 6,000 17,500 2.9167 1.438 1.438 1.463 1.409 1.428 12,307 1.4220 -0.34%
2011-09-14 0 2.960 2.920 2.960 2.910 3.040 338,556 998,210 2.9484 1.443 1.424 1.443 1.419 1.482 694,424 1.4375 -1.33%
2011-09-12 0 3.000 2.970 3.040 3.000 3.100 18,000 55,000 3.0556 1.463 1.448 1.482 1.463 1.511 36,920 1.4897 -1.96%
2011-09-09 0 3.060 3.050 3.060 3.060 3.060 112,000 346,720 3.0957 1.492 1.487 1.492 1.492 1.492 229,727 1.5093 0.00%
2011-09-08 0 3.060 3.060 3.120 3.050 3.110 184,000 564,400 3.0674 1.492 1.492 1.521 1.487 1.516 377,409 1.4955 0.00%
2011-09-07 0 3.060 3.050 3.070 3.030 3.070 12,000 36,660 3.0550 1.492 1.487 1.497 1.477 1.497 24,614 1.4894 0.99%
2011-09-06 0 3.030 2.990 3.060 2.990 3.060 54,000 163,480 3.0274 1.477 1.458 1.492 1.458 1.492 110,761 1.4760 -1.62%
2011-09-05 0 3.080 3.080 3.120 3.070 3.080 215,165 663,226 3.0824 1.502 1.502 1.521 1.497 1.502 441,333 1.5028 -1.60%
2011-09-02 0 3.130 3.130 3.180 3.130 3.190 245,059 773,608 3.1568 1.526 1.526 1.550 1.526 1.555 502,649 1.5391 -2.19%
2011-09-01 0 3.200 3.160 3.280 3.130 3.280 443,904 1,432,030 3.2260 1.560 1.541 1.599 1.526 1.599 910,507 1.5728 -0.62%
2011-08-31 0 3.220 3.180 3.230 3.060 3.230 242,000 770,720 3.1848 1.570 1.550 1.575 1.492 1.575 496,375 1.5527 1.26%
2011-08-30 0 3.180 3.180 3.200 3.140 3.330 380,224 1,225,532 3.2232 1.550 1.550 1.560 1.531 1.623 779,891 1.5714 0.32%
2011-08-29 0 3.360 3.330 3.370 3.250 3.360 326,545 1,080,825 3.3099 1.545 1.532 1.550 1.495 1.545 709,933 1.5224 3.70%
2011-08-26 0 3.240 3.230 3.250 3.200 3.240 1,122,000 3,632,220 3.2373 1.490 1.486 1.495 1.472 1.490 2,439,312 1.4890 0.00%
2011-08-25 0 3.240 3.230 3.240 3.200 3.240 280,000 899,000 3.2107 1.490 1.486 1.490 1.472 1.490 608,741 1.4768 0.62%
2011-08-24 0 3.220 3.220 3.250 3.180 3.240 182,000 584,500 3.2115 1.481 1.481 1.495 1.463 1.490 395,682 1.4772 1.58%
2011-08-23 0 3.170 3.170 3.290 3.170 3.360 358,000 1,151,540 3.2166 1.458 1.458 1.513 1.458 1.545 778,319 1.4795 0.32%
2011-08-22 0 3.160 3.160 3.270 3.150 3.250 564,000 1,808,040 3.2057 1.453 1.453 1.504 1.449 1.495 1,226,178 1.4745 -4.24%
2011-08-19 0 3.300 3.260 3.380 3.290 3.400 412,000 1,371,900 3.3299 1.518 1.499 1.555 1.513 1.564 895,719 1.5316 -2.94%
2011-08-18 0 3.400 3.390 3.450 3.400 3.450 110,000 376,460 3.4224 1.564 1.559 1.587 1.564 1.587 239,148 1.5742 -2.30%
2011-08-17 0 3.480 3.470 3.530 3.440 3.500 166,000 575,300 3.4657 1.601 1.596 1.624 1.582 1.610 360,896 1.5941 0.87%
2011-08-16 0 3.450 3.440 3.450 3.290 3.450 276,000 930,300 3.3707 1.587 1.582 1.587 1.513 1.587 600,045 1.5504 4.55%
2011-08-15 0 3.300 3.290 3.380 3.270 3.300 52,000 170,660 3.2819 1.518 1.513 1.555 1.504 1.518 113,052 1.5096 1.23%
2011-08-12 0 3.260 3.250 3.270 3.200 3.280 88,000 285,080 3.2395 1.499 1.495 1.504 1.472 1.509 191,319 1.4901 1.87%
2011-08-11 0 3.200 3.170 3.220 3.140 3.300 174,000 555,440 3.1922 1.472 1.458 1.481 1.444 1.518 378,289 1.4683 0.00%
2011-08-10 0 3.200 3.200 3.230 3.200 3.340 372,000 1,201,020 3.2285 1.472 1.472 1.486 1.472 1.536 808,756 1.4850 1.59%
2011-08-09 0 3.150 3.130 3.190 3.100 3.260 458,000 1,458,480 3.1845 1.449 1.440 1.467 1.426 1.499 995,726 1.4647 -3.37%
2011-08-08 0 3.260 3.250 3.260 3.230 3.300 540,000 1,759,160 3.2577 1.499 1.495 1.499 1.486 1.518 1,174,000 1.4984 -4.40%
2011-08-05 0 3.410 3.410 3.430 3.390 3.500 498,000 1,695,480 3.4046 1.568 1.568 1.578 1.559 1.610 1,082,689 1.5660 -4.21%
2011-08-04 0 3.560 3.550 3.590 3.540 3.560 226,000 803,220 3.5541 1.637 1.633 1.651 1.628 1.637 491,341 1.6348 0.00%
2011-08-03 0 3.560 3.560 3.580 3.560 3.620 456,000 1,635,180 3.5859 1.637 1.637 1.647 1.637 1.665 991,378 1.6494 -2.47%
2011-08-02 0 3.650 3.650 3.700 3.650 3.730 178,000 655,400 3.6820 1.679 1.679 1.702 1.679 1.716 386,985 1.6936 -0.54%
2011-08-01 0 3.670 3.670 3.730 3.670 3.730 70,000 258,820 3.6974 1.688 1.688 1.716 1.688 1.716 152,185 1.7007 0.27%
2011-07-29 0 3.660 3.660 3.700 3.630 3.680 128,000 468,260 3.6583 1.683 1.683 1.702 1.670 1.693 278,282 1.6827 0.00%
2011-07-28 0 3.660 3.660 3.740 3.650 3.700 264,200 969,084 3.6680 1.683 1.683 1.720 1.679 1.702 574,390 1.6872 -1.08%
2011-07-27 0 3.700 3.700 3.710 3.660 3.710 338,000 1,247,580 3.6911 1.702 1.702 1.706 1.683 1.706 734,837 1.6978 0.82%
2011-07-26 0 3.670 3.670 3.680 3.620 3.680 222,000 812,040 3.6578 1.688 1.688 1.693 1.665 1.693 482,645 1.6825 1.38%
2011-07-25 0 3.620 3.620 3.630 3.610 3.660 502,000 1,822,160 3.6298 1.665 1.665 1.670 1.660 1.683 1,091,385 1.6696 -1.09%
2011-07-22 0 3.660 3.660 3.670 3.630 3.710 464,000 1,701,160 3.6663 1.683 1.683 1.688 1.670 1.706 1,008,771 1.6864 2.81%
2011-07-21 0 3.560 3.560 3.580 3.540 3.610 300,000 1,070,460 3.5682 1.637 1.637 1.647 1.628 1.660 652,222 1.6413 -1.11%
2011-07-20 0 3.600 3.540 3.600 3.520 3.670 1,198,981 4,306,878 3.5921 1.656 1.628 1.656 1.619 1.688 2,606,674 1.6523 -1.64%
2011-07-19 0 3.660 3.650 3.660 3.620 3.710 502,000 1,837,220 3.6598 1.683 1.679 1.683 1.665 1.706 1,091,385 1.6834 -2.40%
2011-07-18 0 3.750 3.740 3.750 3.700 3.750 396,000 1,476,000 3.7273 1.725 1.720 1.725 1.702 1.725 860,933 1.7144 -1.06%
2011-07-15 0 3.790 3.790 3.800 3.750 3.880 446,000 1,695,460 3.8015 1.743 1.743 1.748 1.725 1.785 969,637 1.7486 -2.32%
2011-07-14 0 3.880 3.880 3.950 3.850 4.000 238,000 926,980 3.8949 1.785 1.785 1.817 1.771 1.840 517,430 1.7915 -2.02%
2011-07-13 0 3.960 3.960 3.970 3.870 3.970 620,000 2,439,550 3.9348 1.821 1.821 1.826 1.780 1.826 1,347,926 1.8099 2.59%
2011-07-12 0 3.860 3.860 3.880 3.850 4.000 588,000 2,303,120 3.9169 1.775 1.775 1.785 1.771 1.840 1,278,356 1.8016 -2.28%
2011-07-11 0 3.950 3.950 3.960 3.950 3.990 468,000 1,853,340 3.9601 1.817 1.817 1.821 1.817 1.835 1,017,467 1.8215 -0.75%
2011-07-08 0 3.980 3.970 4.000 3.960 4.010 242,000 964,100 3.9839 1.831 1.826 1.840 1.821 1.844 526,126 1.8325 0.51%
2011-07-07 0 3.960 3.950 3.980 3.950 4.000 468,000 1,856,540 3.9670 1.821 1.817 1.831 1.817 1.840 1,017,467 1.8247 -1.49%
2011-07-06 0 4.020 4.020 4.030 4.010 4.040 184,000 739,720 4.0202 1.849 1.849 1.854 1.844 1.858 400,030 1.8492 -0.99%
2011-07-05 0 4.060 4.030 4.060 4.010 4.090 206,000 834,080 4.0489 1.867 1.854 1.867 1.844 1.881 447,859 1.8624 -0.49%
2011-07-04 0 4.080 4.080 4.100 4.030 4.120 344,000 1,402,400 4.0767 1.877 1.877 1.886 1.854 1.895 747,882 1.8752 2.26%
2011-06-30 0 3.990 3.980 3.990 3.960 4.050 188,000 752,060 4.0003 1.835 1.831 1.835 1.821 1.863 408,726 1.8400 -0.50%
2011-06-29 0 4.010 4.000 4.020 3.990 4.080 254,000 1,021,220 4.0206 1.844 1.840 1.849 1.835 1.877 552,215 1.8493 0.00%
2011-06-28 0 4.010 4.000 4.030 3.920 4.040 980,000 3,875,880 3.9550 1.844 1.840 1.854 1.803 1.858 2,130,593 1.8192 1.01%
2011-06-27 0 3.970 3.950 3.970 3.900 4.000 518,000 2,043,800 3.9456 1.826 1.817 1.826 1.794 1.840 1,126,171 1.8148 1.28%
2011-06-24 0 3.920 3.920 3.930 3.780 3.960 1,034,000 3,983,380 3.8524 1.803 1.803 1.808 1.739 1.821 2,247,993 1.7720 0.77%
2011-06-23 0 3.890 3.900 3.910 3.800 3.900 2,284,000 8,778,120 3.8433 1.789 1.794 1.798 1.748 1.794 4,965,586 1.7678 3.46%
2011-06-22 0 3.760 3.760 3.770 3.450 3.800 1,020,000 3,720,620 3.6477 1.729 1.729 1.734 1.587 1.748 2,217,556 1.6778 11.57%
2011-06-21 0 3.370 3.350 3.380 3.300 3.550 1,406,000 4,753,480 3.3809 1.550 1.541 1.555 1.518 1.633 3,056,749 1.5551 0.90%
2011-06-20 0 3.340 3.340 3.390 3.320 3.650 1,652,000 5,729,640 3.4683 1.536 1.536 1.559 1.527 1.679 3,591,571 1.5953 -5.92%
2011-06-17 0 3.550 3.550 3.590 3.530 3.640 3,450,000 12,345,220 3.5783 1.633 1.633 1.651 1.624 1.674 7,500,557 1.6459 -1.11%
2011-06-16 0 3.590 3.540 3.590 3.460 3.650 628,000 2,216,040 3.5287 1.651 1.628 1.651 1.591 1.679 1,365,319 1.6231 -1.37%
2011-06-15 0 3.640 3.620 3.640 3.620 3.650 244,000 889,660 3.6461 1.674 1.665 1.674 1.665 1.679 530,474 1.6771 0.28%
2011-06-14 0 3.630 3.580 3.630 3.540 3.720 504,000 1,837,020 3.6449 1.670 1.647 1.670 1.628 1.711 1,095,734 1.6765 0.28%
2011-06-13 0 3.620 3.620 3.650 3.620 3.720 384,000 1,406,780 3.6635 1.665 1.665 1.679 1.665 1.711 834,845 1.6851 -2.16%
2011-06-10 0 3.700 3.690 3.720 3.700 3.800 650,000 2,442,140 3.7571 1.702 1.697 1.711 1.702 1.748 1,413,148 1.7282 -2.63%
2011-06-09 0 3.800 3.790 3.810 3.800 3.840 262,000 998,540 3.8112 1.748 1.743 1.752 1.748 1.766 569,608 1.7530 -1.30%
2011-06-08 0 3.850 3.840 3.850 3.840 3.900 382,000 1,474,820 3.8608 1.771 1.766 1.771 1.766 1.794 830,496 1.7758 -1.28%
2011-06-07 0 3.900 3.890 3.900 3.900 3.900 318,000 1,240,200 3.9000 1.794 1.789 1.794 1.794 1.794 691,356 1.7939 0.00%
2011-06-03 0 3.900 3.880 3.900 3.880 3.900 312,000 1,215,920 3.8972 1.794 1.785 1.794 1.785 1.794 678,311 1.7926 0.00%
2011-06-02 0 3.900 3.880 3.900 3.830 3.900 452,000 1,758,620 3.8908 1.794 1.785 1.794 1.762 1.794 982,682 1.7896 0.00%
2011-06-01 0 3.900 3.890 3.900 3.870 3.960 994,000 3,880,094 3.9035 1.794 1.789 1.794 1.780 1.821 2,161,030 1.7955 1.04%
2011-05-31 0 3.860 3.860 3.930 3.850 3.930 644,000 2,501,140 3.8838 1.775 1.775 1.808 1.771 1.808 1,400,104 1.7864 -0.26%
2011-05-30 0 3.870 3.870 3.880 3.810 3.940 334,000 1,294,920 3.8770 1.780 1.780 1.785 1.752 1.812 726,141 1.7833 -0.51%
2011-05-27 0 3.890 3.910 3.920 3.890 3.950 94,000 367,180 3.9062 1.789 1.798 1.803 1.789 1.817 204,363 1.7967 -0.26%
2011-05-26 0 3.900 3.880 3.930 3.880 3.920 92,000 358,460 3.8963 1.794 1.785 1.808 1.785 1.803 200,015 1.7922 0.78%
2011-05-25 0 3.870 3.860 3.890 3.810 3.880 127,836 489,383 3.8282 1.780 1.775 1.789 1.752 1.785 277,925 1.7608 1.04%
2011-05-24 0 3.830 3.810 3.840 3.780 3.840 198,000 754,440 3.8103 1.762 1.752 1.766 1.739 1.766 430,467 1.7526 -0.26%
2011-05-23 0 3.840 3.840 3.850 3.780 3.900 536,000 2,039,880 3.8057 1.766 1.766 1.771 1.739 1.794 1,165,304 1.7505 -1.03%
2011-05-20 0 3.880 3.870 3.880 3.840 3.940 432,000 1,679,160 3.8869 1.785 1.780 1.785 1.766 1.812 939,200 1.7879 -1.52%
2011-05-19 0 3.940 3.930 3.960 3.940 3.970 142,200 562,316 3.9544 1.812 1.808 1.821 1.812 1.826 309,153 1.8189 0.77%
2011-05-18 0 3.910 3.910 3.950 3.880 3.970 724,000 2,847,360 3.9328 1.798 1.798 1.817 1.785 1.826 1,574,030 1.8090 0.77%
2011-05-17 0 3.880 3.880 3.930 3.870 3.940 331,410 1,291,678 3.8975 1.785 1.785 1.808 1.780 1.812 720,510 1.7927 -0.77%
2011-05-16 0 3.910 3.910 3.950 3.890 3.940 444,000 1,735,220 3.9082 1.798 1.798 1.817 1.789 1.812 965,289 1.7976 0.26%
2011-05-13 0 3.900 3.900 3.920 3.870 4.080 2,415,400 9,541,822 3.9504 1.794 1.794 1.803 1.780 1.877 5,251,260 1.8171 -3.70%
2011-05-12 0 4.050 4.030 4.060 4.030 4.170 612,000 2,512,600 4.1056 1.863 1.854 1.867 1.854 1.918 1,330,534 1.8884 -2.64%
2011-05-11 0 4.160 4.150 4.190 4.110 4.240 498,000 2,083,480 4.1837 1.913 1.909 1.927 1.890 1.950 1,082,689 1.9244 -1.89%
2011-05-09 0 4.240 4.200 4.250 4.200 4.250 246,000 1,040,340 4.2290 1.950 1.932 1.955 1.932 1.955 534,822 1.9452 0.00%
2011-05-06 0 4.240 4.220 4.300 4.210 4.280 180,000 761,020 4.2279 1.950 1.941 1.978 1.936 1.969 391,333 1.9447 -1.40%
2011-05-05 0 4.300 4.240 4.330 4.210 4.320 284,000 1,210,700 4.2630 1.978 1.950 1.992 1.936 1.987 617,437 1.9608 -0.46%
2011-05-04 0 4.320 4.270 4.330 4.250 4.320 110,000 471,300 4.2845 1.987 1.964 1.992 1.955 1.987 239,148 1.9707 -0.23%
2011-05-03 0 4.330 4.280 4.340 4.280 4.450 276,500 1,208,125 4.3693 1.992 1.969 1.996 1.969 2.047 601,132 2.0098 -0.92%
2011-04-29 0 4.370 4.340 4.370 4.340 4.420 412,000 1,798,340 4.3649 2.010 1.996 2.010 1.996 2.033 895,719 2.0077 -0.91%
2011-04-28 0 4.410 4.380 4.410 4.370 4.500 424,000 1,886,580 4.4495 2.028 2.015 2.028 2.010 2.070 921,808 2.0466 -2.00%
2011-04-27 0 4.500 4.490 4.520 4.470 4.610 371,800 1,687,008 4.5374 2.070 2.065 2.079 2.056 2.120 808,321 2.0871 0.45%
2011-04-26 0 4.480 4.460 4.500 4.460 4.500 122,000 547,680 4.4892 2.061 2.051 2.070 2.051 2.070 265,237 2.0649 0.00%
2011-04-21 0 4.480 4.470 4.480 4.480 4.500 224,000 1,006,360 4.4927 2.061 2.056 2.061 2.061 2.070 486,993 2.0665 -0.22%
2011-04-20 0 4.490 4.490 4.510 4.480 4.530 322,000 1,449,340 4.5011 2.065 2.065 2.074 2.061 2.084 700,052 2.0703 -0.88%
2011-04-19 0 4.530 4.480 4.530 4.490 4.600 606,000 2,744,240 4.5284 2.084 2.061 2.084 2.065 2.116 1,317,489 2.0829 -2.58%
2011-04-18 0 4.650 4.640 4.670 4.640 4.680 1,538,000 7,109,129 4.6223 2.139 2.134 2.148 2.134 2.153 3,343,727 2.1261 0.87%
2011-04-15 0 4.610 4.600 4.610 4.500 4.620 238,000 1,087,760 4.5704 2.120 2.116 2.120 2.070 2.125 517,430 2.1022 0.88%
2011-04-14 0 4.570 4.570 4.580 4.510 4.600 148,000 675,780 4.5661 2.102 2.102 2.107 2.074 2.116 321,763 2.1002 0.44%
2011-04-13 0 4.550 4.530 4.580 4.530 4.580 172,000 783,940 4.5578 2.093 2.084 2.107 2.084 2.107 373,941 2.0964 0.00%
2011-04-12 0 4.550 4.510 4.550 4.500 4.550 52,000 234,600 4.5115 2.093 2.074 2.093 2.070 2.093 113,052 2.0752 -1.09%
2011-04-11 0 4.600 4.510 4.600 4.530 4.600 158,000 723,480 4.5790 2.116 2.074 2.116 2.084 2.116 343,504 2.1062 1.55%
2011-04-08 0 4.530 4.480 4.540 4.400 4.530 474,000 2,119,440 4.4714 2.084 2.061 2.088 2.024 2.084 1,030,511 2.0567 1.80%
2011-04-07 0 4.450 4.450 4.500 4.420 4.510 336,000 1,506,120 4.4825 2.047 2.047 2.070 2.033 2.074 730,489 2.0618 0.45%
2011-04-06 0 4.430 4.410 4.480 4.350 4.480 398,200 1,749,134 4.3926 2.038 2.028 2.061 2.001 2.061 865,716 2.0204 0.68%
2011-04-04 0 4.400 4.380 4.440 4.350 4.400 454,000 1,990,980 4.3854 2.024 2.015 2.042 2.001 2.024 987,030 2.0171 -1.12%
2011-04-01 0 4.450 4.450 4.490 4.310 4.480 366,000 1,616,220 4.4159 2.047 2.047 2.065 1.982 2.061 795,711 2.0312 2.53%
2011-03-31 0 4.340 4.340 4.380 4.320 4.380 206,000 894,960 4.3445 1.996 1.996 2.015 1.987 2.015 447,859 1.9983 -0.69%
2011-03-30 0 4.370 4.330 4.380 4.210 4.400 630,000 2,741,340 4.3513 2.010 1.992 2.015 1.936 2.024 1,369,667 2.0015 4.55%
2011-03-29 0 4.180 4.180 4.230 4.170 4.210 58,000 243,480 4.1979 1.923 1.923 1.946 1.918 1.936 126,096 1.9309 -0.48%
2011-03-28 0 4.200 4.150 4.220 4.180 4.240 278,000 1,171,480 4.2140 1.932 1.909 1.941 1.923 1.950 604,393 1.9383 -0.24%
2011-03-25 0 4.210 4.190 4.240 4.050 4.250 816,000 3,386,720 4.1504 1.936 1.927 1.950 1.863 1.955 1,774,045 1.9090 3.19%
2011-03-24 0 4.080 4.050 4.090 4.030 4.100 676,000 2,752,960 4.0724 1.877 1.863 1.881 1.854 1.886 1,469,674 1.8732 0.74%
2011-03-23 0 4.050 4.030 4.050 3.950 4.140 764,000 3,099,540 4.0570 1.863 1.854 1.863 1.817 1.904 1,660,993 1.8661 1.50%
2011-03-22 0 3.990 3.980 3.990 3.990 4.020 152,000 607,820 3.9988 1.835 1.831 1.835 1.835 1.849 330,459 1.8393 -1.48%
2011-03-21 0 4.050 3.990 4.050 3.880 4.090 18,000 72,620 4.0344 1.863 1.835 1.863 1.785 1.881 39,133 1.8557 3.85%
2011-03-18 0 3.900 3.900 3.950 3.880 3.950 768,000 3,000,220 3.9065 1.794 1.794 1.817 1.785 1.817 1,669,689 1.7969 1.04%
2011-03-17 0 3.860 3.860 3.940 3.820 3.930 238,000 920,820 3.8690 1.775 1.775 1.812 1.757 1.808 517,430 1.7796 -3.50%
2011-03-16 0 4.000 3.990 4.020 4.000 4.040 110,000 440,320 4.0029 1.840 1.835 1.849 1.840 1.858 239,148 1.8412 0.25%
2011-03-15 0 3.990 3.980 4.000 3.900 4.190 373,462 1,495,336 4.0040 1.835 1.831 1.840 1.794 1.927 811,934 1.8417 -3.39%
2011-03-14 0 4.130 4.130 4.200 4.090 4.190 68,000 281,880 4.1453 1.900 1.900 1.932 1.881 1.927 147,837 1.9067 -1.20%
2011-03-11 0 4.180 4.160 4.190 4.160 4.180 216,000 902,320 4.1774 1.923 1.913 1.927 1.913 1.923 469,600 1.9215 -0.48%
2011-03-10 0 4.200 4.200 4.280 4.190 4.250 134,000 564,380 4.2118 1.932 1.932 1.969 1.927 1.955 291,326 1.9373 -1.64%
2011-03-09 0 4.270 4.250 4.270 4.190 4.280 96,000 406,940 4.2390 1.964 1.955 1.964 1.927 1.969 208,711 1.9498 1.91%
2011-03-08 0 4.190 4.170 4.190 4.170 4.200 381,393 1,597,877 4.1896 1.927 1.918 1.927 1.918 1.932 829,177 1.9271 0.00%
2011-03-07 0 4.190 4.170 4.200 4.160 4.200 44,000 184,380 4.1905 1.927 1.918 1.932 1.913 1.932 95,659 1.9275 0.24%
2011-03-04 0 4.180 4.180 4.200 4.160 4.210 616,000 2,582,120 4.1918 1.923 1.923 1.932 1.913 1.936 1,339,230 1.9281 0.72%
2011-03-03 0 4.150 4.160 4.170 4.070 4.180 214,000 886,720 4.1436 1.909 1.913 1.918 1.872 1.923 465,252 1.9059 -2.12%
2011-03-02 0 4.240 4.260 4.290 4.100 4.290 178,000 751,700 4.2230 1.950 1.959 1.973 1.886 1.973 386,985 1.9425 0.24%
2011-03-01 0 4.230 4.220 4.230 4.210 4.230 54,000 227,760 4.2178 1.946 1.941 1.946 1.936 1.946 117,400 1.9400 1.20%
2011-02-28 0 4.180 4.150 4.190 4.040 4.240 334,000 1,376,580 4.1215 1.923 1.909 1.927 1.858 1.950 726,141 1.8957 0.72%
2011-02-25 0 4.150 4.130 4.180 4.130 4.200 48,000 201,040 4.1883 1.909 1.900 1.923 1.900 1.932 104,356 1.9265 -0.24%
2011-02-24 0 4.160 4.110 4.210 4.120 4.220 215,000 895,990 4.1674 1.913 1.890 1.936 1.895 1.941 467,426 1.9169 -2.58%
2011-02-23 0 4.270 4.240 4.270 4.150 4.300 468,000 1,994,300 4.2613 1.964 1.950 1.964 1.909 1.978 1,017,467 1.9601 -1.84%
2011-02-22 0 4.350 4.350 4.360 4.310 4.450 244,000 1,067,640 4.3756 2.001 2.001 2.005 1.982 2.047 530,474 2.0126 -2.90%
2011-02-21 0 4.480 4.430 4.480 4.430 4.500 50,000 222,640 4.4528 2.061 2.038 2.061 2.038 2.070 108,704 2.0481 1.13%
2011-02-18 0 4.430 4.430 4.460 4.400 4.480 206,000 912,500 4.4296 2.038 2.038 2.051 2.024 2.061 447,859 2.0375 0.45%
2011-02-17 0 4.410 4.410 4.420 4.380 4.430 218,000 959,420 4.4010 2.028 2.028 2.033 2.015 2.038 473,948 2.0243 -0.45%
2011-02-16 0 4.430 4.420 4.460 4.410 4.460 252,000 1,118,040 4.4367 2.038 2.033 2.051 2.028 2.051 547,867 2.0407 -0.45%
2011-02-15 0 4.450 4.450 4.490 4.450 4.520 58,000 260,940 4.4990 2.047 2.047 2.065 2.047 2.079 126,096 2.0694 -2.20%
2011-02-14 0 4.550 4.500 4.550 4.420 4.600 128,000 573,660 4.4817 2.093 2.070 2.093 2.033 2.116 278,282 2.0614 3.64%
2011-02-11 0 4.390 4.390 4.450 4.380 4.470 186,000 825,780 4.4397 2.019 2.019 2.047 2.015 2.056 404,378 2.0421 -1.35%
2011-02-10 0 4.450 4.450 4.480 4.430 4.560 258,000 1,160,460 4.4979 2.047 2.047 2.061 2.038 2.097 560,911 2.0689 -3.47%
2011-02-09 0 4.610 4.570 4.610 4.580 4.680 340,000 1,565,160 4.6034 2.120 2.102 2.120 2.107 2.153 739,185 2.1174 -1.71%
2011-02-08 0 4.690 4.680 4.700 4.550 4.740 96,000 449,620 4.6835 2.157 2.153 2.162 2.093 2.180 208,711 2.1543 -1.26%
2011-02-07 0 4.750 4.750 4.760 4.680 4.750 286,000 1,352,000 4.7273 2.185 2.185 2.189 2.153 2.185 621,785 2.1744 0.64%
2011-02-02 0 4.720 4.720 4.730 4.620 4.750 266,000 1,254,960 4.7179 2.171 2.171 2.176 2.125 2.185 578,304 2.1701 0.85%
2011-02-01 0 4.680 4.600 4.710 4.560 4.720 226,000 1,045,980 4.6282 2.153 2.116 2.166 2.097 2.171 491,341 2.1288 3.08%
2011-01-31 0 4.540 4.530 4.560 4.510 4.600 44,000 201,560 4.5809 2.088 2.084 2.097 2.074 2.116 95,659 2.1071 -1.94%
2011-01-28 0 4.630 4.630 4.640 4.550 4.720 338,000 1,573,000 4.6538 2.130 2.130 2.134 2.093 2.171 734,837 2.1406 -0.64%
2011-01-27 0 4.660 4.610 4.650 4.500 4.700 154,000 709,240 4.6055 2.143 2.120 2.139 2.070 2.162 334,807 2.1184 1.53%
2011-01-26 0 4.590 4.490 4.590 4.450 4.590 430,000 1,929,960 4.4883 2.111 2.065 2.111 2.047 2.111 934,852 2.0645 2.23%
2011-01-25 0 4.490 4.480 4.490 4.450 4.530 216,000 968,180 4.4823 2.065 2.061 2.065 2.047 2.084 469,600 2.0617 -0.88%
2011-01-24 0 4.530 4.520 4.540 4.490 4.560 170,000 770,680 4.5334 2.084 2.079 2.088 2.065 2.097 369,593 2.0852 -1.31%
2011-01-21 0 4.590 4.580 4.590 4.510 4.650 168,000 770,620 4.5870 2.111 2.107 2.111 2.074 2.139 365,245 2.1099 -1.50%
2011-01-20 0 4.660 4.640 4.680 4.310 4.690 242,000 1,114,420 4.6050 2.143 2.134 2.153 1.982 2.157 526,126 2.1182 -0.85%
2011-01-19 0 4.700 4.700 4.710 4.690 4.740 200,000 939,800 4.6990 2.162 2.162 2.166 2.157 2.180 434,815 2.1614 0.00%
2011-01-18 0 4.700 4.690 4.710 4.660 4.730 516,000 2,421,540 4.6929 2.162 2.157 2.166 2.143 2.176 1,121,822 2.1586 -0.21%
2011-01-17 0 4.710 4.710 4.730 4.700 4.730 156,000 734,180 4.7063 2.166 2.166 2.176 2.162 2.176 339,156 2.1647 -0.84%
2011-01-14 0 4.750 4.740 4.750 4.720 4.750 132,000 624,640 4.7321 2.185 2.180 2.185 2.171 2.185 286,978 2.1766 0.00%
2011-01-13 0 4.750 4.740 4.750 4.720 4.780 364,000 1,729,840 4.7523 2.185 2.180 2.185 2.171 2.199 791,363 2.1859 0.00%
2011-01-12 0 4.750 4.720 4.750 4.700 4.750 704,000 3,332,760 4.7340 2.185 2.171 2.185 2.162 2.185 1,530,548 2.1775 0.00%
2011-01-11 0 4.750 4.700 4.760 4.670 4.790 308,000 1,450,800 4.7104 2.185 2.162 2.189 2.148 2.203 669,615 2.1666 1.06%
2011-01-10 0 4.700 4.670 4.700 4.670 4.720 430,000 2,020,520 4.6989 2.162 2.148 2.162 2.148 2.171 934,852 2.1613 -0.63%
2011-01-07 0 4.730 4.710 4.730 4.660 4.770 484,000 2,276,840 4.7042 2.176 2.166 2.176 2.143 2.194 1,052,252 2.1638 -0.63%
2011-01-06 0 4.760 4.760 4.780 4.700 4.810 204,000 973,200 4.7706 2.189 2.189 2.199 2.162 2.212 443,511 2.1943 -0.83%
2011-01-05 0 4.800 4.790 4.800 4.650 4.800 1,568,200 7,406,822 4.7231 2.208 2.203 2.208 2.139 2.208 3,409,384 2.1725 3.90%
2011-01-04 0 4.620 4.600 4.620 4.580 4.620 476,000 2,189,060 4.5989 2.125 2.116 2.125 2.107 2.125 1,034,859 2.1153 0.87%
2011-01-03 0 4.580 4.550 4.580 4.500 4.630 274,000 1,247,740 4.5538 2.107 2.093 2.107 2.070 2.130 595,696 2.0946 1.78%
2010-12-31 0 4.500 4.480 4.500 4.480 4.520 215,000 966,260 4.4942 2.070 2.061 2.070 2.061 2.079 467,426 2.0672 -0.44%
2010-12-30 0 4.520 4.500 4.520 4.490 4.550 622,000 2,807,200 4.5132 2.079 2.070 2.079 2.065 2.093 1,352,274 2.0759 0.00%
2010-12-29 0 4.520 4.520 4.530 4.490 4.520 620,000 2,790,920 4.5015 2.079 2.079 2.084 2.065 2.079 1,347,926 2.0705 0.00%
2010-12-28 0 4.520 4.500 4.540 4.500 4.580 132,000 597,180 4.5241 2.079 2.070 2.088 2.070 2.107 286,978 2.0809 -0.66%
2010-12-24 0 4.630 4.630 4.650 4.610 4.650 198,000 916,640 4.6295 2.093 2.093 2.102 2.084 2.102 438,035 2.0926 0.22%
2010-12-23 0 4.620 4.610 4.640 4.600 4.690 264,000 1,223,780 4.6355 2.088 2.084 2.097 2.079 2.120 584,047 2.0953 -0.43%
2010-12-22 0 4.640 4.600 4.650 4.540 4.640 432,000 1,982,060 4.5881 2.097 2.079 2.102 2.052 2.097 955,714 2.0739 1.09%
2010-12-21 0 4.590 4.590 4.600 4.540 4.600 264,000 1,209,360 4.5809 2.075 2.075 2.079 2.052 2.079 584,047 2.0707 0.22%
2010-12-20 0 4.580 4.570 4.580 4.550 4.650 208,000 953,320 4.5833 2.070 2.066 2.070 2.057 2.102 460,158 2.0717 -0.22%
2010-12-17 0 4.590 4.590 4.650 4.500 4.650 854,000 3,898,560 4.5651 2.075 2.075 2.102 2.034 2.102 1,889,304 2.0635 1.77%
2010-12-16 0 4.510 4.510 4.530 4.490 4.580 1,106,000 5,019,180 4.5381 2.039 2.039 2.048 2.030 2.070 2,446,804 2.0513 -0.44%
2010-12-15 0 4.530 4.540 4.550 4.480 4.600 742,000 3,363,580 4.5331 2.048 2.052 2.057 2.025 2.079 1,641,527 2.0491 0.22%
2010-12-14 0 4.520 4.510 4.520 4.500 4.600 786,000 3,552,240 4.5194 2.043 2.039 2.043 2.034 2.079 1,738,868 2.0428 -1.09%
2010-12-13 0 4.570 4.550 4.570 4.550 4.670 526,000 2,415,440 4.5921 2.066 2.057 2.066 2.057 2.111 1,163,670 2.0757 -0.87%
2010-12-10 0 4.610 4.600 4.630 4.510 4.790 1,096,000 5,088,920 4.6432 2.084 2.079 2.093 2.039 2.165 2,424,681 2.0988 2.22%
2010-12-09 0 4.510 4.470 4.510 4.400 4.530 850,000 3,811,340 4.4839 2.039 2.021 2.039 1.989 2.048 1,880,455 2.0268 0.89%
2010-12-08 0 4.470 4.460 4.510 4.470 4.580 1,360,000 6,115,340 4.4966 2.021 2.016 2.039 2.021 2.070 3,008,728 2.0325 -1.97%
2010-12-07 0 4.560 4.560 4.590 4.530 4.610 1,149,000 5,257,350 4.5756 2.061 2.061 2.075 2.048 2.084 2,541,933 2.0682 0.22%
2010-12-06 0 4.550 4.510 4.550 4.480 4.630 908,000 4,114,020 4.5309 2.057 2.039 2.057 2.025 2.093 2,008,768 2.0480 0.00%
2010-12-03 0 4.550 4.510 4.550 4.500 4.650 1,370,000 6,212,340 4.5346 2.057 2.039 2.057 2.034 2.102 3,030,851 2.0497 0.00%
2010-12-02 0 4.550 4.540 4.600 4.500 4.850 2,226,000 10,383,820 4.6648 2.057 2.052 2.079 2.034 2.192 4,924,580 2.1086 -4.41%
2010-12-01 0 4.760 4.760 4.770 4.480 4.770 5,244,000 24,357,500 4.6448 2.152 2.152 2.156 2.025 2.156 11,601,301 2.0995 8.68%
2010-11-30 0 4.380 4.370 4.380 4.300 4.480 2,162,000 9,519,160 4.4029 1.980 1.975 1.980 1.944 2.025 4,782,993 1.9902 1.86%
2010-11-29 0 4.300 4.300 4.340 4.260 4.580 9,722,300 42,942,246 4.4169 1.944 1.944 1.962 1.926 2.070 21,508,644 1.9965 9.41%
2010-11-26 0 3.930 3.920 3.930 3.910 4.010 1,230,000 4,875,440 3.9638 1.776 1.772 1.776 1.767 1.813 2,721,129 1.7917 0.51%
2010-11-25 0 3.910 3.910 3.920 3.870 3.920 696,000 2,708,000 3.8908 1.767 1.767 1.772 1.749 1.772 1,539,761 1.7587 1.03%
2010-11-24 0 3.870 3.840 3.870 3.750 3.870 334,000 1,282,020 3.8384 1.749 1.736 1.749 1.695 1.749 738,908 1.7350 1.57%
2010-11-23 0 3.810 3.800 3.840 3.800 3.900 314,000 1,213,640 3.8651 1.722 1.718 1.736 1.718 1.763 694,662 1.7471 -2.56%
2010-11-22 0 3.910 3.900 3.910 3.770 3.930 748,000 2,869,760 3.8366 1.767 1.763 1.767 1.704 1.776 1,654,800 1.7342 3.44%
2010-11-19 0 3.780 3.750 3.780 3.730 3.800 218,000 819,220 3.7579 1.709 1.695 1.709 1.686 1.718 482,281 1.6986 0.80%
2010-11-18 0 3.750 3.710 3.780 3.710 3.770 108,000 403,280 3.7341 1.695 1.677 1.709 1.677 1.704 238,928 1.6879 1.08%
2010-11-17 0 3.710 3.660 3.720 3.660 3.740 388,000 1,431,540 3.6895 1.677 1.654 1.682 1.654 1.691 858,372 1.6677 -0.54%
2010-11-16 0 3.730 3.730 3.760 3.720 3.810 464,000 1,751,880 3.7756 1.686 1.686 1.700 1.682 1.722 1,026,507 1.7066 -1.58%
2010-11-15 0 3.790 3.790 3.820 3.790 3.820 304,000 1,156,320 3.8037 1.713 1.713 1.727 1.713 1.727 672,539 1.7193 -0.26%
2010-11-12 0 3.800 3.790 3.800 3.770 3.880 1,194,000 4,572,140 3.8293 1.718 1.713 1.718 1.704 1.754 2,641,486 1.7309 0.00%
2010-11-11 0 3.800 3.790 3.810 3.790 3.830 626,000 2,380,220 3.8023 1.718 1.713 1.722 1.713 1.731 1,384,900 1.7187 0.53%
2010-11-10 0 3.780 3.760 3.790 3.750 3.780 244,000 918,580 3.7647 1.709 1.700 1.713 1.695 1.709 539,801 1.7017 0.27%
2010-11-09 0 3.770 3.760 3.770 3.690 3.770 1,040,000 3,891,340 3.7417 1.704 1.700 1.704 1.668 1.704 2,300,792 1.6913 1.07%
2010-11-08 0 3.730 3.730 3.740 3.700 3.740 332,000 1,236,540 3.7245 1.686 1.686 1.691 1.672 1.691 734,484 1.6836 1.08%
2010-11-05 0 3.690 3.690 3.700 3.670 3.700 751,363 2,777,509 3.6966 1.668 1.668 1.672 1.659 1.672 1,662,240 1.6709 0.27%
2010-11-04 0 3.680 3.680 3.700 3.620 3.750 1,127,362 4,128,756 3.6623 1.663 1.663 1.672 1.636 1.695 2,494,063 1.6554 0.82%
2010-11-03 0 3.650 3.650 3.680 3.630 3.680 297,150 1,085,580 3.6533 1.650 1.650 1.663 1.641 1.663 657,385 1.6514 0.83%
2010-11-02 0 3.620 3.620 3.650 3.600 3.650 395,625 1,432,018 3.6196 1.636 1.636 1.650 1.627 1.650 875,241 1.6361 0.56%
2010-11-01 0 3.600 3.600 3.630 3.580 3.670 1,090,500 3,946,860 3.6193 1.627 1.627 1.641 1.618 1.659 2,412,513 1.6360 -0.83%
2010-10-29 0 3.630 3.610 3.630 3.590 3.650 468,000 1,692,720 3.6169 1.641 1.632 1.641 1.623 1.650 1,035,356 1.6349 1.11%
2010-10-28 0 3.590 3.580 3.610 3.560 3.640 211,000 759,420 3.5991 1.623 1.618 1.632 1.609 1.645 466,795 1.6269 0.28%
2010-10-27 0 3.580 3.580 3.590 3.580 3.630 362,000 1,300,440 3.5924 1.618 1.618 1.623 1.618 1.641 800,853 1.6238 -1.10%
2010-10-26 0 3.620 3.620 3.640 3.600 3.650 236,000 854,040 3.6188 1.636 1.636 1.645 1.627 1.650 522,103 1.6358 -0.82%
2010-10-25 0 3.650 3.640 3.650 3.580 3.690 759,000 2,754,420 3.6290 1.650 1.645 1.650 1.618 1.668 1,679,136 1.6404 1.96%
2010-10-22 0 3.580 3.580 3.600 3.540 3.630 572,000 2,058,640 3.5990 1.618 1.618 1.627 1.600 1.641 1,265,436 1.6268 0.56%
2010-10-21 0 3.560 3.560 3.590 3.560 3.800 3,582,000 13,010,700 3.6322 1.609 1.609 1.623 1.609 1.718 7,924,459 1.6418 6.27%
2010-10-20 0 3.350 3.310 3.360 3.310 3.350 102,000 340,700 3.3402 1.514 1.496 1.519 1.496 1.514 225,655 1.5098 -0.89%
2010-10-19 0 3.380 3.350 3.380 3.340 3.410 218,000 732,960 3.3622 1.528 1.514 1.528 1.510 1.541 482,281 1.5198 1.20%
2010-10-18 0 3.340 3.340 3.350 3.340 3.380 90,000 302,260 3.3584 1.510 1.510 1.514 1.510 1.528 199,107 1.5181 -0.60%
2010-10-15 0 3.360 3.300 3.360 3.270 3.360 136,000 450,820 3.3149 1.519 1.492 1.519 1.478 1.519 300,873 1.4984 2.13%
2010-10-14 0 3.290 3.260 3.300 3.200 3.300 1,670,000 5,426,100 3.2492 1.487 1.474 1.492 1.446 1.492 3,694,541 1.4687 0.61%
2010-10-13 0 3.270 3.270 3.300 3.250 3.390 530,000 1,743,140 3.2889 1.478 1.478 1.492 1.469 1.532 1,172,519 1.4867 -2.39%
2010-10-12 0 3.350 3.350 3.360 3.350 3.350 226,000 757,100 3.3500 1.514 1.514 1.519 1.514 1.514 499,980 1.5143 0.00%
2010-10-11 0 3.350 3.330 3.350 3.320 3.350 122,000 405,400 3.3230 1.514 1.505 1.514 1.501 1.514 269,901 1.5020 0.00%
2010-10-08 0 3.350 3.350 3.370 3.320 3.400 758,000 2,530,220 3.3380 1.514 1.514 1.523 1.501 1.537 1,676,923 1.5088 -0.30%
2010-10-07 0 3.360 3.360 3.400 3.360 3.370 28,000 94,120 3.3614 1.519 1.519 1.537 1.519 1.523 61,944 1.5194 -1.18%
2010-10-06 0 3.400 3.380 3.400 3.350 3.400 340,000 1,146,320 3.3715 1.537 1.528 1.537 1.514 1.537 752,182 1.5240 1.49%
2010-10-05 0 3.350 3.330 3.360 3.320 3.370 218,000 728,900 3.3436 1.514 1.505 1.519 1.501 1.523 482,281 1.5114 -1.47%
2010-10-04 0 3.400 3.390 3.410 3.300 3.420 654,000 2,207,260 3.3750 1.537 1.532 1.541 1.492 1.546 1,446,844 1.5256 3.66%
2010-09-30 0 3.280 3.270 3.280 3.260 3.350 664,000 2,191,700 3.3008 1.483 1.478 1.483 1.474 1.514 1,468,967 1.4920 -2.38%
2010-09-29 0 3.360 3.330 3.360 3.330 3.410 202,000 683,600 3.3842 1.519 1.505 1.519 1.505 1.541 446,885 1.5297 -1.18%
2010-09-28 0 3.400 3.400 3.410 3.320 3.460 732,000 2,482,560 3.3915 1.537 1.537 1.541 1.501 1.564 1,619,404 1.5330 -1.73%
2010-09-27 0 3.460 3.450 3.470 3.440 3.510 894,000 3,106,100 3.4744 1.564 1.559 1.569 1.555 1.587 1,977,796 1.5705 1.17%
2010-09-24 0 3.420 3.420 3.450 3.300 3.470 1,468,000 4,998,880 3.4052 1.546 1.546 1.559 1.492 1.569 3,247,656 1.5392 3.32%
2010-09-22 0 3.310 3.300 3.320 3.180 3.350 1,208,000 3,968,740 3.2854 1.496 1.492 1.501 1.437 1.514 2,672,458 1.4851 4.42%
2010-09-21 0 3.170 3.150 3.170 3.120 3.180 322,000 1,016,160 3.1558 1.433 1.424 1.433 1.410 1.437 712,361 1.4265 1.93%
2010-09-20 0 3.110 3.110 3.150 3.100 3.150 348,000 1,086,060 3.1209 1.406 1.406 1.424 1.401 1.424 769,880 1.4107 0.97%
2010-09-17 0 3.080 3.080 3.110 3.060 3.100 6,388,000 19,488,360 3.0508 1.392 1.392 1.406 1.383 1.401 14,132,172 1.3790 0.33%
2010-09-16 0 3.070 3.070 3.090 3.030 3.090 130,000 399,840 3.0757 1.388 1.388 1.397 1.370 1.397 287,599 1.3903 -0.65%
2010-09-15 0 3.090 3.090 3.100 3.080 3.140 312,000 970,120 3.1094 1.397 1.397 1.401 1.392 1.419 690,238 1.4055 -1.90%
2010-09-14 0 3.150 3.120 3.150 3.090 3.150 444,000 1,380,840 3.1100 1.424 1.410 1.424 1.397 1.424 982,261 1.4058 0.96%
2010-09-13 0 3.120 3.110 3.120 3.100 3.180 436,000 1,365,140 3.1311 1.410 1.406 1.410 1.401 1.437 964,563 1.4153 0.97%
2010-09-10 0 3.090 3.090 3.100 2.990 3.130 978,000 2,989,220 3.0565 1.397 1.397 1.401 1.352 1.415 2,163,629 1.3816 3.00%
2010-09-09 0 3.000 3.000 3.010 2.980 3.020 110,000 330,280 3.0025 1.356 1.356 1.361 1.347 1.365 243,353 1.3572 0.67%
2010-09-08 0 2.980 2.980 3.020 2.930 2.950 24,000 70,620 2.9425 1.347 1.347 1.365 1.324 1.333 53,095 1.3301 -1.32%
2010-09-07 0 3.020 3.010 3.030 2.960 3.030 248,000 746,980 3.0120 1.365 1.361 1.370 1.338 1.370 548,650 1.3615 0.00%
2010-09-06 0 3.020 3.020 3.030 3.000 3.050 318,000 961,420 3.0233 1.365 1.365 1.370 1.356 1.379 703,511 1.3666 1.34%
2010-09-03 0 2.980 2.960 2.980 2.920 3.000 648,000 1,925,360 2.9712 1.347 1.338 1.347 1.320 1.356 1,433,570 1.3431 2.76%
2010-09-02 0 2.900 2.900 2.910 2.900 2.930 108,000 314,640 2.9133 1.311 1.311 1.315 1.311 1.324 238,928 1.3169 0.35%
2010-09-01 0 2.890 2.890 2.920 2.890 2.920 28,000 80,980 2.8921 1.306 1.306 1.320 1.306 1.320 61,944 1.3073 -1.03%
2010-08-31 0 2.920 2.900 2.920 2.880 2.950 102,000 297,320 2.9149 1.320 1.311 1.320 1.302 1.333 225,655 1.3176 0.69%
2010-08-30 0 2.900 2.900 2.910 2.890 2.920 158,000 459,500 2.9082 1.311 1.311 1.315 1.306 1.320 349,543 1.3146 -0.68%
2010-08-27 0 2.920 2.920 2.940 2.880 2.940 284,000 827,600 2.9141 1.320 1.320 1.329 1.302 1.329 628,293 1.3172 -0.68%
2010-08-26 0 2.940 2.940 2.980 2.910 2.980 112,000 329,140 2.9388 1.329 1.329 1.347 1.315 1.347 247,778 1.3284 -0.34%
2010-08-25 0 2.950 2.930 2.950 2.950 2.950 104,000 306,800 2.9500 1.333 1.324 1.333 1.333 1.333 230,079 1.3335 -0.67%
2010-08-24 0 2.970 2.970 3.000 2.950 3.000 186,000 554,060 2.9788 1.342 1.342 1.356 1.333 1.356 411,488 1.3465 0.00%
2010-08-23 0 2.970 2.930 2.970 2.960 3.000 70,000 207,620 2.9660 1.342 1.324 1.342 1.338 1.356 154,861 1.3407 0.68%
2010-08-20 0 2.950 2.940 2.960 2.950 3.050 348,000 1,032,600 2.9672 1.333 1.329 1.338 1.333 1.379 769,880 1.3412 -1.01%
2010-08-19 0 3.080 3.080 3.090 3.050 3.090 308,000 947,160 3.0752 1.347 1.347 1.351 1.334 1.351 704,254 1.3449 0.65%
2010-08-18 0 3.060 3.060 3.090 3.060 3.100 334,000 1,023,220 3.0635 1.338 1.338 1.351 1.338 1.356 763,704 1.3398 -1.29%
2010-08-17 0 3.100 3.080 3.100 3.060 3.110 248,000 765,988 3.0887 1.356 1.347 1.356 1.338 1.360 567,061 1.3508 0.65%
2010-08-16 0 3.080 3.080 3.110 3.070 3.140 114,000 351,800 3.0860 1.347 1.347 1.360 1.343 1.373 260,665 1.3496 -0.32%
2010-08-13 0 3.090 3.090 3.110 3.080 3.110 82,000 253,480 3.0912 1.351 1.351 1.360 1.347 1.360 187,496 1.3519 0.65%
2010-08-12 0 3.070 3.070 3.100 3.010 3.120 654,000 2,021,500 3.0910 1.343 1.343 1.356 1.316 1.365 1,495,396 1.3518 -2.23%
2010-08-11 0 3.140 3.110 3.140 3.110 3.170 304,000 951,180 3.1289 1.373 1.360 1.373 1.360 1.386 695,108 1.3684 0.00%
2010-08-10 0 3.140 3.150 3.180 3.140 3.220 622,000 1,968,280 3.1644 1.373 1.378 1.391 1.373 1.408 1,422,227 1.3839 -1.87%
2010-08-09 0 3.200 3.180 3.200 3.160 3.200 478,000 1,519,720 3.1793 1.399 1.391 1.399 1.382 1.399 1,092,965 1.3905 1.27%
2010-08-06 0 3.160 3.140 3.160 3.070 3.170 932,000 2,921,440 3.1346 1.382 1.373 1.382 1.343 1.386 2,131,054 1.3709 2.27%
2010-08-05 0 3.090 3.090 3.100 3.050 3.100 360,595 1,111,125 3.0814 1.351 1.351 1.356 1.334 1.356 824,514 1.3476 0.00%
2010-08-04 0 3.090 3.060 3.090 3.030 3.090 342,000 1,049,800 3.0696 1.351 1.338 1.351 1.325 1.351 781,996 1.3425 0.00%
2010-08-03 0 3.090 3.080 3.100 3.030 3.100 1,048,000 3,213,280 3.0661 1.351 1.347 1.356 1.325 1.356 2,396,292 1.3409 3.00%
2010-08-02 0 3.000 2.990 3.010 2.960 3.050 778,000 2,341,080 3.0091 1.312 1.308 1.316 1.295 1.334 1,778,927 1.3160 1.35%
2010-07-30 0 2.960 2.960 3.000 2.960 3.000 298,000 887,000 2.9765 1.295 1.295 1.312 1.295 1.312 681,388 1.3018 -0.34%
2010-07-29 0 2.970 2.970 2.990 2.970 2.980 48,000 142,860 2.9763 1.299 1.299 1.308 1.299 1.303 109,754 1.3016 -0.34%
2010-07-28 0 2.980 2.960 2.990 2.950 2.980 426,000 1,261,440 2.9611 1.303 1.295 1.308 1.290 1.303 974,065 1.2950 0.68%
2010-07-27 0 2.960 2.960 2.980 2.950 2.990 148,000 439,040 2.9665 1.295 1.295 1.303 1.290 1.308 338,408 1.2974 -0.67%
2010-07-26 0 2.980 2.950 2.980 2.940 3.030 324,000 964,020 2.9754 1.303 1.290 1.303 1.286 1.325 740,838 1.3013 -0.67%
2010-07-23 0 3.000 3.000 3.020 3.000 3.050 356,000 1,071,200 3.0090 1.312 1.312 1.321 1.312 1.334 814,008 1.3160 0.00%
2010-07-22 0 3.000 2.980 3.000 2.950 3.000 322,000 953,780 2.9620 1.312 1.303 1.312 1.290 1.312 736,265 1.2954 1.69%
2010-07-21 0 2.950 2.930 2.950 2.930 2.950 496,000 1,459,960 2.9435 1.290 1.281 1.290 1.281 1.290 1,134,123 1.2873 1.72%
2010-07-20 0 2.900 2.890 2.900 2.890 2.950 1,158,000 3,386,700 2.9246 1.268 1.264 1.268 1.264 1.290 2,647,811 1.2791 -1.69%
2010-07-19 0 2.950 2.940 2.950 2.910 2.960 342,000 1,006,800 2.9439 1.290 1.286 1.290 1.273 1.295 781,996 1.2875 -0.34%
2010-07-16 0 2.960 2.940 2.970 2.920 3.120 2,162,000 6,385,580 2.9536 1.295 1.286 1.299 1.277 1.365 4,943,496 1.2917 -6.03%
2010-07-15 0 3.150 3.080 3.170 3.080 3.200 278,000 880,100 3.1658 1.378 1.347 1.386 1.347 1.399 635,658 1.3846 0.00%
2010-07-14 0 3.150 3.130 3.170 3.110 3.200 202,000 632,220 3.1298 1.378 1.369 1.386 1.360 1.399 461,881 1.3688 1.61%
2010-07-13 0 3.100 3.100 3.110 3.090 3.140 316,000 981,580 3.1063 1.356 1.356 1.360 1.351 1.373 722,546 1.3585 2.31%
2010-07-12 0 3.030 3.030 3.050 3.020 3.100 278,000 853,620 3.0706 1.325 1.325 1.334 1.321 1.356 635,658 1.3429 0.00%
2010-07-09 0 3.030 3.000 3.030 3.030 3.040 62,000 187,960 3.0316 1.325 1.312 1.325 1.325 1.330 141,765 1.3259 -0.66%
2010-07-08 0 3.050 3.030 3.050 3.010 3.050 126,000 381,640 3.0289 1.334 1.325 1.334 1.316 1.334 288,104 1.3247 1.67%
2010-07-07 0 3.000 2.970 3.000 2.990 3.040 42,000 126,460 3.0110 1.312 1.299 1.312 1.308 1.330 96,035 1.3168 0.67%
2010-07-06 0 2.980 2.950 2.980 2.900 2.980 68,000 200,380 2.9468 1.303 1.290 1.303 1.268 1.303 155,485 1.2887 1.02%
2010-07-05 0 2.950 2.930 2.950 2.890 3.050 228,000 674,820 2.9597 1.290 1.281 1.290 1.264 1.334 521,331 1.2944 2.08%
2010-07-02 0 2.890 2.880 2.900 2.850 3.010 310,000 910,080 2.9357 1.264 1.260 1.268 1.246 1.316 708,827 1.2839 -3.99%
2010-06-30 0 3.010 3.020 3.050 3.010 3.100 322,000 981,600 3.0484 1.316 1.321 1.334 1.316 1.356 736,265 1.3332 -3.83%
2010-06-29 0 3.130 3.100 3.160 3.100 3.240 362,000 1,149,260 3.1748 1.369 1.356 1.382 1.356 1.417 827,727 1.3885 -3.69%
2010-06-28 0 3.250 3.250 3.260 3.220 3.260 374,000 1,215,920 3.2511 1.421 1.421 1.426 1.408 1.426 855,165 1.4219 0.62%
2010-06-25 0 3.230 3.230 3.240 3.190 3.260 874,000 2,829,300 3.2372 1.413 1.413 1.417 1.395 1.426 1,998,434 1.4158 1.25%
2010-06-24 0 3.190 3.170 3.200 3.150 3.220 844,000 2,676,620 3.1714 1.395 1.386 1.399 1.378 1.408 1,929,838 1.3870 1.27%
2010-06-23 0 3.150 3.110 3.150 3.060 3.150 678,000 2,104,900 3.1046 1.378 1.360 1.378 1.338 1.378 1,550,273 1.3578 1.61%
2010-06-22 0 3.100 3.090 3.100 2.980 3.140 1,168,000 3,595,020 3.0779 1.356 1.351 1.356 1.303 1.373 2,670,677 1.3461 5.08%
2010-06-21 0 2.950 2.940 2.960 2.920 2.950 226,000 663,900 2.9376 1.290 1.286 1.295 1.277 1.290 516,758 1.2847 1.72%
2010-06-18 0 2.900 2.900 2.940 2.890 2.940 252,000 737,480 2.9265 1.268 1.268 1.286 1.264 1.286 576,208 1.2799 0.00%
2010-06-17 0 2.900 2.850 2.900 2.840 2.900 338,000 978,080 2.8937 1.268 1.246 1.268 1.242 1.268 772,850 1.2655 3.94%
2010-06-15 0 2.790 2.760 2.800 2.760 2.800 160,000 444,580 2.7786 1.220 1.207 1.225 1.207 1.225 365,846 1.2152 1.82%
2010-06-14 0 2.740 2.740 2.780 2.660 2.780 104,000 282,780 2.7190 1.198 1.198 1.216 1.163 1.216 237,800 1.1892 0.37%
2010-06-11 0 2.730 2.700 2.750 2.700 2.760 270,000 739,120 2.7375 1.194 1.181 1.203 1.181 1.207 617,365 1.1972 2.63%
2010-06-10 0 2.660 2.660 2.720 2.650 2.750 254,000 683,200 2.6898 1.163 1.163 1.190 1.159 1.203 580,781 1.1763 -1.48%
2010-06-09 0 2.700 2.630 2.700 2.620 2.700 132,000 348,440 2.6397 1.181 1.150 1.181 1.146 1.181 301,823 1.1545 2.27%
2010-06-08 0 2.640 2.640 2.650 2.540 2.720 310,000 825,460 2.6628 1.155 1.155 1.159 1.111 1.190 708,827 1.1645 1.15%
2010-06-07 0 2.610 2.590 2.610 2.550 2.620 298,000 774,740 2.5998 1.141 1.133 1.141 1.115 1.146 681,388 1.1370 -2.25%
2010-06-04 0 2.670 2.670 2.680 2.580 2.680 128,000 340,200 2.6578 1.168 1.168 1.172 1.128 1.172 292,677 1.1624 0.75%
2010-06-03 0 2.650 2.620 2.680 2.550 2.690 192,000 503,980 2.6249 1.159 1.146 1.172 1.115 1.176 439,015 1.1480 3.92%
2010-06-02 0 2.550 2.550 2.600 2.550 2.610 976,000 2,524,880 2.5870 1.115 1.115 1.137 1.115 1.141 2,231,661 1.1314 -1.16%
2010-06-01 0 2.580 2.570 2.580 2.570 2.620 214,000 555,020 2.5936 1.128 1.124 1.128 1.124 1.146 489,319 1.1343 -0.77%
2010-05-31 0 2.600 2.560 2.620 2.510 2.600 104,000 266,820 2.5656 1.137 1.120 1.146 1.098 1.137 237,800 1.1220 2.77%
2010-05-28 0 2.530 2.510 2.530 2.510 2.640 574,000 1,492,580 2.6003 1.106 1.098 1.106 1.098 1.155 1,312,473 1.1372 0.80%
2010-05-27 0 2.510 2.510 2.550 2.430 2.550 1,333,000 3,334,910 2.5018 1.098 1.098 1.115 1.063 1.115 3,047,955 1.0941 -0.40%
2010-05-26 0 2.520 2.430 2.520 2.430 2.670 290,000 749,300 2.5838 1.102 1.063 1.102 1.063 1.168 663,096 1.1300 -2.33%
2010-05-25 0 2.580 2.570 2.600 2.570 2.710 94,000 246,040 2.6174 1.128 1.124 1.137 1.124 1.185 214,935 1.1447 -4.80%
2010-05-24 0 2.710 2.640 2.710 2.640 2.830 700,000 1,949,820 2.7855 1.185 1.155 1.185 1.155 1.238 1,600,577 1.2182 2.65%
2010-05-20 0 2.640 2.640 2.690 2.570 2.700 526,000 1,379,320 2.6223 1.155 1.155 1.176 1.124 1.181 1,202,719 1.1468 -4.35%
2010-05-19 0 2.760 2.700 2.760 2.700 2.850 506,000 1,406,080 2.7788 1.207 1.181 1.207 1.181 1.246 1,156,988 1.2153 -4.17%
2010-05-18 0 2.880 2.840 2.880 2.840 2.890 30,000 85,800 2.8600 1.260 1.242 1.260 1.242 1.264 68,596 1.2508 0.00%
2010-05-17 0 2.880 2.830 2.880 2.770 2.950 814,000 2,298,300 2.8235 1.260 1.238 1.260 1.211 1.290 1,861,242 1.2348 -4.00%
2010-05-14 0 3.000 2.970 3.000 2.960 3.000 42,000 125,140 2.9795 1.312 1.299 1.312 1.295 1.312 96,035 1.3031 -1.32%
2010-05-13 0 3.040 2.980 3.040 2.950 3.050 174,000 522,260 3.0015 1.330 1.303 1.330 1.290 1.334 397,858 1.3127 2.36%
2010-05-12 0 2.970 2.940 2.970 2.920 2.970 350,000 1,028,860 2.9396 1.299 1.286 1.299 1.277 1.299 800,288 1.2856 -1.00%
2010-05-11 0 3.000 2.970 3.000 2.920 3.000 352,000 1,046,320 2.9725 1.312 1.299 1.312 1.277 1.312 804,861 1.3000 1.69%
2010-05-10 0 2.950 2.920 2.950 2.900 2.950 332,000 971,880 2.9273 1.290 1.277 1.290 1.268 1.290 759,131 1.2803 2.08%
2010-05-07 0 2.890 2.880 2.890 2.800 2.970 936,000 2,707,500 2.8926 1.264 1.260 1.264 1.225 1.299 2,140,200 1.2651 -2.36%
2010-05-06 0 2.960 2.900 2.960 2.880 3.000 1,320,000 3,884,660 2.9429 1.295 1.268 1.295 1.260 1.312 3,018,230 1.2871 -3.27%
2010-05-05 0 3.060 3.060 3.130 3.000 3.130 694,000 2,111,320 3.0422 1.338 1.338 1.369 1.312 1.369 1,586,858 1.3305 -3.47%
2010-05-04 0 3.170 3.110 3.170 3.120 3.180 408,500 1,283,020 3.1408 1.386 1.360 1.386 1.365 1.391 934,051 1.3736 -0.31%
2010-05-03 0 3.180 3.180 3.200 3.160 3.240 526,000 1,694,840 3.2221 1.391 1.391 1.399 1.382 1.417 1,202,719 1.4092 -2.15%
2010-04-30 0 3.250 3.200 3.250 3.130 3.250 682,000 2,187,060 3.2068 1.421 1.399 1.421 1.369 1.421 1,559,419 1.4025 0.93%
2010-04-29 0 3.220 3.160 3.220 3.170 3.280 658,000 2,136,500 3.2470 1.408 1.382 1.408 1.386 1.434 1,504,542 1.4200 -0.92%
2010-04-28 0 3.250 3.190 3.250 3.050 3.250 400,000 1,290,600 3.2265 1.421 1.395 1.421 1.334 1.421 914,615 1.4111 1.56%
2010-04-27 0 3.200 3.170 3.200 3.170 3.220 564,000 1,807,680 3.2051 1.399 1.386 1.399 1.386 1.408 1,289,608 1.4017 -1.54%
2010-04-26 0 3.250 3.240 3.250 3.130 3.290 770,000 2,477,540 3.2176 1.421 1.417 1.421 1.369 1.439 1,760,634 1.4072 1.56%
2010-04-23 0 3.200 3.150 3.200 3.140 3.200 224,000 705,860 3.1512 1.399 1.378 1.399 1.373 1.399 512,185 1.3781 1.59%
2010-04-22 0 3.150 3.140 3.150 3.090 3.150 356,500 1,113,650 3.1238 1.378 1.373 1.378 1.351 1.378 815,151 1.3662 -0.94%
2010-04-21 0 3.180 3.190 3.200 3.040 3.220 1,530,000 4,791,900 3.1320 1.391 1.395 1.399 1.330 1.408 3,498,403 1.3697 3.92%
2010-04-20 0 3.060 3.040 3.080 2.970 3.060 1,048,000 3,155,100 3.0106 1.338 1.330 1.347 1.299 1.338 2,396,292 1.3167 1.66%
2010-04-19 0 3.010 2.990 3.010 2.930 3.120 1,334,000 4,029,650 3.0207 1.316 1.308 1.316 1.281 1.365 3,050,242 1.3211 -3.53%
2010-04-16 0 3.120 3.110 3.130 3.110 3.240 984,000 3,094,292 3.1446 1.365 1.360 1.369 1.360 1.417 2,249,954 1.3753 -3.11%
2010-04-15 0 3.220 3.210 3.230 3.220 3.260 332,000 1,075,420 3.2392 1.408 1.404 1.413 1.408 1.426 759,131 1.4166 -0.62%
2010-04-14 0 3.240 3.240 3.260 3.240 3.320 626,000 2,040,800 3.2601 1.417 1.417 1.426 1.417 1.452 1,431,373 1.4258 -2.41%
2010-04-13 0 3.320 3.300 3.320 3.210 3.350 1,184,000 3,874,840 3.2727 1.452 1.443 1.452 1.404 1.465 2,707,261 1.4313 0.61%
2010-04-12 0 3.300 3.270 3.300 3.250 3.340 2,286,000 7,544,320 3.3002 1.443 1.430 1.443 1.421 1.461 5,227,026 1.4433 1.85%
2010-04-09 0 3.240 3.240 3.260 3.220 3.330 1,916,000 6,249,580 3.2618 1.417 1.417 1.426 1.408 1.456 4,381,007 1.4265 1.25%
2010-04-08 0 3.200 3.210 3.220 3.060 3.220 2,184,000 6,883,500 3.1518 1.399 1.404 1.408 1.338 1.408 4,993,799 1.3784 3.56%
2010-04-07 0 3.090 3.090 3.100 2.970 3.120 1,538,000 4,682,980 3.0449 1.351 1.351 1.356 1.299 1.365 3,516,696 1.3316 3.69%
2010-04-01 0 2.980 2.970 2.980 2.870 2.980 842,000 2,479,940 2.9453 1.303 1.299 1.303 1.255 1.303 1,925,265 1.2881 2.76%
2010-03-31 0 2.900 2.900 2.920 2.860 2.930 1,060,000 3,079,600 2.9053 1.268 1.268 1.277 1.251 1.281 2,423,731 1.2706 -1.02%
2010-03-30 0 2.930 2.930 2.950 2.920 2.980 714,000 2,100,560 2.9420 1.281 1.281 1.290 1.277 1.303 1,632,588 1.2866 0.00%
2010-03-29 0 2.930 2.930 2.940 2.860 2.990 1,812,000 5,296,860 2.9232 1.281 1.281 1.286 1.251 1.308 4,143,207 1.2784 2.09%
2010-03-26 0 2.870 2.860 2.880 2.870 2.910 1,434,000 4,140,400 2.8873 1.255 1.251 1.260 1.255 1.273 3,278,896 1.2627 0.00%
2010-03-25 0 2.870 2.870 2.880 2.660 2.920 3,512,000 9,938,860 2.8300 1.255 1.255 1.260 1.163 1.277 8,030,322 1.2377 5.90%
2010-03-24 0 2.710 2.710 2.720 2.630 2.720 2,844,000 7,635,000 2.6846 1.185 1.185 1.190 1.150 1.190 6,502,915 1.1741 4.63%
2010-03-23 0 2.590 2.570 2.590 2.570 2.610 396,000 1,023,980 2.5858 1.133 1.124 1.133 1.124 1.141 905,469 1.1309 0.78%
2010-03-22 0 2.570 2.570 2.600 2.510 2.610 754,000 1,928,360 2.5575 1.124 1.124 1.137 1.098 1.141 1,724,050 1.1185 -0.39%
2010-03-19 0 2.580 2.530 2.580 2.540 2.580 682,000 1,740,940 2.5527 1.128 1.106 1.128 1.111 1.128 1,559,419 1.1164 1.18%
2010-03-18 0 2.550 2.510 2.550 2.500 2.550 552,000 1,393,480 2.5244 1.115 1.098 1.115 1.093 1.115 1,262,169 1.1040 0.79%
2010-03-17 0 2.530 2.530 2.540 2.500 2.550 110,000 279,060 2.5369 1.106 1.106 1.111 1.093 1.115 251,519 1.1095 0.80%
2010-03-16 0 2.510 2.510 2.530 2.480 2.510 190,000 472,900 2.4889 1.098 1.098 1.106 1.085 1.098 434,442 1.0885 1.21%
2010-03-15 0 2.480 2.450 2.500 2.450 2.480 618,000 1,535,640 2.4849 1.085 1.071 1.093 1.071 1.085 1,413,081 1.0867 0.00%
2010-03-12 0 2.480 2.480 2.490 2.470 2.510 344,000 857,360 2.4923 1.085 1.085 1.089 1.080 1.098 786,569 1.0900 -1.20%
2010-03-11 0 2.510 2.500 2.530 2.500 2.540 436,000 1,097,000 2.5161 1.098 1.093 1.106 1.093 1.111 996,931 1.1004 -1.18%
2010-03-10 0 2.540 2.530 2.550 2.530 2.550 590,000 1,498,560 2.5399 1.111 1.106 1.115 1.106 1.115 1,349,058 1.1108 -0.39%
2010-03-09 0 2.550 2.540 2.590 2.540 2.570 562,402 1,436,149 2.5536 1.115 1.111 1.133 1.111 1.124 1,285,954 1.1168 -1.54%
2010-03-08 0 2.590 2.590 2.620 2.590 2.650 312,000 816,680 2.6176 1.133 1.133 1.146 1.133 1.159 713,400 1.1448 -0.38%
2010-03-05 0 2.600 2.590 2.600 2.540 2.600 4,773,000 12,219,760 2.5602 1.137 1.133 1.137 1.111 1.137 10,913,647 1.1197 1.56%
2010-03-04 0 2.560 2.550 2.570 2.560 2.580 32,000 82,280 2.5713 1.120 1.115 1.124 1.120 1.128 73,169 1.1245 -0.78%
2010-03-03 0 2.580 2.560 2.580 2.570 2.600 160,000 412,960 2.5810 1.128 1.120 1.128 1.124 1.137 365,846 1.1288 -0.39%
2010-03-02 0 2.590 2.570 2.590 2.560 2.590 222,000 571,120 2.5726 1.133 1.124 1.133 1.120 1.133 507,611 1.1251 0.78%
2010-03-01 0 2.570 2.570 2.580 2.560 2.580 174,000 445,860 2.5624 1.124 1.124 1.128 1.120 1.128 397,858 1.1207 -0.77%
2010-02-26 0 2.590 2.560 2.590 2.520 2.600 279,000 716,770 2.5691 1.133 1.120 1.133 1.102 1.137 637,944 1.1236 2.37%
2010-02-25 0 2.530 2.530 2.540 2.510 2.540 122,000 308,580 2.5293 1.106 1.106 1.111 1.098 1.111 278,958 1.1062 0.00%
2010-02-24 0 2.530 2.520 2.530 2.500 2.540 526,000 1,325,580 2.5201 1.106 1.102 1.106 1.093 1.111 1,202,719 1.1022 -2.32%
2010-02-23 0 2.590 2.570 2.600 2.550 2.600 382,500 985,810 2.5773 1.133 1.124 1.137 1.115 1.137 874,601 1.1272 -0.77%
2010-02-22 0 2.610 2.590 2.610 2.550 2.630 368,000 958,420 2.6044 1.141 1.133 1.141 1.115 1.150 841,446 1.1390 2.35%
2010-02-19 0 2.550 2.530 2.570 2.500 2.570 190,000 479,280 2.5225 1.115 1.106 1.124 1.093 1.124 434,442 1.1032 -1.16%
2010-02-18 0 2.580 2.550 2.580 2.560 2.620 132,000 341,720 2.5888 1.128 1.115 1.128 1.120 1.146 301,823 1.1322 -1.53%
2010-02-17 0 2.620 2.580 2.640 2.500 2.650 424,000 1,083,060 2.5544 1.146 1.128 1.155 1.093 1.159 969,492 1.1171 5.65%
2010-02-12 0 2.480 2.440 2.510 2.430 2.510 318,285 789,338 2.4800 1.085 1.067 1.098 1.063 1.098 727,771 1.0846 0.81%
2010-02-11 0 2.460 2.420 2.480 2.330 2.480 488,000 1,191,240 2.4411 1.076 1.058 1.085 1.019 1.085 1,115,831 1.0676 2.50%
2010-02-10 0 2.400 2.350 2.410 2.350 2.410 36,000 85,240 2.3678 1.050 1.028 1.054 1.028 1.054 82,315 1.0355 2.13%
2010-02-09 0 2.350 2.350 2.380 2.350 2.380 170,000 400,460 2.3556 1.028 1.028 1.041 1.028 1.041 388,711 1.0302 0.00%
2010-02-08 0 2.350 2.350 2.390 2.300 2.420 298,500 707,445 2.3700 1.028 1.028 1.045 1.006 1.058 682,532 1.0365 0.86%
2010-02-05 0 2.330 2.320 2.350 2.280 2.350 260,000 600,400 2.3092 1.019 1.015 1.028 0.997 1.028 594,500 1.0099 -2.10%
2010-02-04 0 2.380 2.380 2.390 2.380 2.410 276,000 661,260 2.3959 1.041 1.041 1.045 1.041 1.054 631,085 1.0478 -2.46%
2010-02-03 0 2.440 2.410 2.440 2.420 2.440 154,000 373,840 2.4275 1.067 1.054 1.067 1.058 1.067 352,127 1.0617 0.83%
2010-02-02 0 2.420 2.420 2.450 2.400 2.450 18,000 43,540 2.4189 1.058 1.058 1.071 1.050 1.071 41,158 1.0579 0.00%
2010-02-01 0 2.420 2.420 2.440 2.390 2.440 324,000 780,140 2.4078 1.058 1.058 1.067 1.045 1.067 740,838 1.0531 0.00%
2010-01-29 0 2.420 2.370 2.420 2.300 2.420 334,000 800,840 2.3977 1.058 1.037 1.058 1.006 1.058 763,704 1.0486 0.83%
2010-01-28 0 2.400 2.380 2.400 2.370 2.410 590,000 1,414,100 2.3968 1.050 1.041 1.050 1.037 1.054 1,349,058 1.0482 0.00%
2010-01-27 0 2.400 2.400 2.410 2.400 2.420 610,000 1,464,780 2.4013 1.050 1.050 1.054 1.050 1.058 1,394,788 1.0502 -1.64%
2010-01-26 0 2.440 2.400 2.440 2.390 2.450 728,000 1,751,500 2.4059 1.067 1.050 1.067 1.045 1.071 1,664,600 1.0522 -2.01%
2010-01-25 0 2.490 2.410 2.490 2.330 2.490 344,000 833,040 2.4216 1.089 1.054 1.089 1.019 1.089 786,569 1.0591 1.63%
2010-01-22 0 2.450 2.430 2.450 2.330 2.450 1,428,000 3,388,340 2.3728 1.071 1.063 1.071 1.019 1.071 3,265,177 1.0377 -2.00%
2010-01-21 0 2.500 2.470 2.510 2.460 2.550 654,000 1,637,280 2.5035 1.093 1.080 1.098 1.076 1.115 1,495,396 1.0949 -1.19%
2010-01-20 0 2.530 2.520 2.530 2.480 2.550 826,000 2,069,860 2.5059 1.106 1.102 1.106 1.085 1.115 1,888,681 1.0959 -1.56%
2010-01-19 0 2.570 2.560 2.580 2.560 2.610 432,000 1,114,740 2.5804 1.124 1.120 1.128 1.120 1.141 987,785 1.1285 -2.65%
2010-01-18 0 2.640 2.630 2.640 2.640 2.690 270,000 719,760 2.6658 1.155 1.150 1.155 1.155 1.176 617,365 1.1659 -1.49%
2010-01-15 0 2.680 2.630 2.680 2.630 2.680 334,000 884,660 2.6487 1.172 1.150 1.172 1.150 1.172 763,704 1.1584 1.52%
2010-01-14 0 2.640 2.640 2.650 2.640 2.670 434,000 1,150,640 2.6512 1.155 1.155 1.159 1.155 1.168 992,358 1.1595 -1.49%
2010-01-13 0 2.680 2.670 2.680 2.660 2.720 828,000 2,217,940 2.6787 1.172 1.168 1.172 1.163 1.190 1,893,254 1.1715 -1.47%
2010-01-12 0 2.720 2.680 2.720 2.560 2.720 2,302,000 6,143,640 2.6688 1.190 1.172 1.190 1.120 1.190 5,263,611 1.1672 5.43%
2010-01-11 0 2.580 2.580 2.620 2.520 2.600 1,106,000 2,830,280 2.5590 1.128 1.128 1.146 1.102 1.137 2,528,911 1.1192 -0.77%
2010-01-08 0 2.600 2.590 2.620 2.580 2.720 2,182,000 5,775,200 2.6467 1.137 1.133 1.146 1.128 1.190 4,989,226 1.1575 1.17%
2010-01-07 0 2.570 2.570 2.580 2.500 2.610 2,136,000 5,482,860 2.5669 1.124 1.124 1.128 1.093 1.141 4,884,046 1.1226 1.58%
2010-01-06 0 2.530 2.510 2.520 2.400 2.530 3,731,000 9,336,510 2.5024 1.106 1.098 1.102 1.050 1.106 8,531,074 1.0944 4.98%
2010-01-05 0 2.410 2.400 2.420 2.280 2.430 5,394,000 12,513,560 2.3199 1.054 1.050 1.058 0.997 1.063 12,333,587 1.0146 7.11%
2010-01-04 0 2.250 2.230 2.250 2.180 2.250 1,626,000 3,603,060 2.2159 0.984 0.975 0.984 0.953 0.984 3,717,911 0.9691 2.27%
2009-12-31 0 2.200 2.200 2.220 2.190 2.230 1,020,000 2,250,100 2.2060 0.962 0.962 0.971 0.958 0.975 2,332,269 0.9648 0.46%
2009-12-30 0 2.190 2.190 2.210 2.170 2.210 330,000 725,640 2.1989 0.958 0.958 0.967 0.949 0.967 754,558 0.9617 -0.45%
2009-12-29 0 2.200 2.190 2.210 2.160 2.210 2,598,000 5,713,220 2.1991 0.962 0.958 0.967 0.945 0.967 5,940,426 0.9618 0.92%
2009-12-28 0 2.180 2.170 2.180 2.080 2.210 1,022,000 2,230,140 2.1821 0.953 0.949 0.953 0.910 0.967 2,336,842 0.9543 4.81%
2009-12-24 0 2.100 2.100 2.110 2.080 2.080 2,000 4,160 2.0800 0.910 0.910 0.914 0.901 0.901 4,617 0.9010 -0.47%
2009-12-23 0 2.110 2.100 2.110 2.050 2.110 394,000 824,640 2.0930 0.914 0.910 0.914 0.888 0.914 909,559 0.9066 0.00%
2009-12-22 0 2.110 2.080 2.110 2.090 2.110 296,000 621,100 2.0983 0.914 0.901 0.914 0.905 0.914 683,323 0.9089 -0.47%
2009-12-21 0 2.120 2.080 2.120 2.050 2.130 496,000 1,034,980 2.0867 0.918 0.901 0.918 0.888 0.923 1,145,028 0.9039 2.91%
2009-12-18 0 2.060 2.050 2.080 2.040 2.080 1,419,000 2,913,850 2.0535 0.892 0.888 0.901 0.884 0.901 3,275,796 0.8895 -1.44%
2009-12-17 0 2.090 2.080 2.100 2.070 2.150 1,872,000 3,937,160 2.1032 0.905 0.901 0.910 0.897 0.931 4,321,557 0.9111 -1.42%
2009-12-16 0 2.120 2.110 2.130 2.120 2.170 1,236,000 2,644,080 2.1392 0.918 0.914 0.923 0.918 0.940 2,853,336 0.9267 -2.30%
2009-12-15 0 2.170 2.140 2.170 2.140 2.180 1,018,000 2,204,480 2.1655 0.940 0.927 0.940 0.927 0.944 2,350,078 0.9380 0.00%
2009-12-14 0 2.170 2.160 2.170 2.140 2.180 2,476,000 5,359,040 2.1644 0.940 0.936 0.940 0.927 0.944 5,715,906 0.9376 0.00%
2009-12-11 0 2.170 2.140 2.170 2.120 2.230 1,668,000 3,596,760 2.1563 0.940 0.927 0.940 0.918 0.966 3,850,618 0.9341 3.33%
2009-12-10 0 2.100 2.090 2.100 2.090 2.160 1,444,000 3,061,000 2.1198 0.910 0.905 0.910 0.905 0.936 3,333,509 0.9183 -2.33%
2009-12-09 0 2.150 2.140 2.160 2.130 2.190 1,088,000 2,353,360 2.1630 0.931 0.927 0.936 0.923 0.949 2,511,674 0.9370 -0.92%
2009-12-08 0 2.170 2.170 2.190 2.170 2.240 1,996,000 4,402,260 2.2055 0.940 0.940 0.949 0.940 0.970 4,607,814 0.9554 -1.36%
2009-12-07 0 2.200 2.190 2.220 2.160 2.210 2,078,000 4,554,920 2.1920 0.953 0.949 0.962 0.936 0.957 4,797,113 0.9495 0.00%
2009-12-04 0 2.200 2.200 2.210 2.180 2.250 1,831,000 4,053,650 2.2139 0.953 0.953 0.957 0.944 0.975 4,226,908 0.9590 -1.79%
2009-12-03 0 2.240 2.230 2.240 2.220 2.280 1,690,288 3,801,582 2.2491 0.970 0.966 0.970 0.962 0.988 3,902,071 0.9742 0.00%
2009-12-02 0 2.240 2.230 2.240 2.200 2.280 2,660,000 5,995,820 2.2541 0.970 0.966 0.970 0.953 0.988 6,140,674 0.9764 2.28%
2009-12-01 0 2.190 2.180 2.190 2.140 2.200 1,016,000 2,211,440 2.1766 0.949 0.944 0.949 0.927 0.953 2,345,461 0.9429 2.82%
2009-11-30 0 2.130 2.130 2.150 2.080 2.160 1,706,000 3,622,140 2.1232 0.923 0.923 0.931 0.901 0.936 3,938,342 0.9197 3.90%
2009-11-27 0 2.050 2.020 2.050 2.020 2.140 1,946,000 4,065,040 2.0889 0.888 0.875 0.888 0.875 0.927 4,492,388 0.9049 -3.76%
2009-11-26 0 2.130 2.130 2.140 2.070 2.170 2,866,937 6,046,755 2.1091 0.923 0.923 0.927 0.897 0.940 6,618,393 0.9136 0.00%
2009-11-25 0 2.130 2.130 2.140 2.130 2.190 1,296,000 2,778,980 2.1443 0.923 0.923 0.927 0.923 0.949 2,991,847 0.9289 -0.93%
2009-11-24 0 2.150 2.140 2.150 2.140 2.200 3,000,000 6,454,840 2.1516 0.931 0.927 0.931 0.927 0.953 6,925,573 0.9320 -0.46%
2009-11-23 0 2.160 2.160 2.180 2.140 2.180 1,758,000 3,795,120 2.1588 0.936 0.936 0.944 0.927 0.944 4,058,385 0.9351 0.47%
2009-11-20 0 2.150 2.140 2.150 2.100 2.150 392,000 834,060 2.1277 0.931 0.927 0.931 0.910 0.931 904,941 0.9217 0.00%
2009-11-19 0 2.150 2.130 2.150 2.120 2.180 638,775 1,370,335 2.1453 0.931 0.923 0.931 0.918 0.944 1,474,628 0.9293 -0.92%
2009-11-18 0 2.170 2.130 2.170 2.120 2.200 2,074,000 4,456,980 2.1490 0.940 0.923 0.940 0.918 0.953 4,787,879 0.9309 -0.91%
2009-11-17 0 2.190 2.180 2.190 2.100 2.200 1,420,000 3,071,000 2.1627 0.949 0.944 0.949 0.910 0.953 3,278,104 0.9368 -0.45%
2009-11-16 0 2.200 2.190 2.200 2.190 2.220 2,748,000 6,044,700 2.1997 0.953 0.949 0.953 0.949 0.962 6,343,824 0.9528 0.00%
2009-11-13 0 2.200 2.190 2.270 2.190 2.200 2,680,000 5,893,060 2.1989 0.953 0.949 0.983 0.949 0.953 6,186,845 0.9525 0.00%
2009-11-12 0 2.200 2.190 2.250 2.190 2.220 5,854,000 12,871,740 2.1988 0.953 0.949 0.975 0.949 0.962 13,514,101 0.9525 0.00%
2009-11-11 0 2.200 2.190 2.200 2.180 2.280 3,239,000 7,125,200 2.1998 0.953 0.949 0.953 0.944 0.988 7,477,310 0.9529 0.46%
2009-11-10 0 2.190 2.190 2.240 2.180 2.200 2,148,000 4,722,140 2.1984 0.949 0.949 0.970 0.944 0.953 4,958,710 0.9523 0.46%
2009-11-09 0 2.180 2.180 2.200 2.180 2.200 430,000 944,180 2.1958 0.944 0.944 0.953 0.944 0.953 992,665 0.9512 -0.91%
2009-11-06 0 2.200 2.190 2.200 2.190 2.200 2,106,000 4,633,120 2.2000 0.953 0.949 0.953 0.949 0.953 4,861,752 0.9530 0.00%
2009-11-05 0 2.200 2.170 2.190 2.120 2.200 426,000 933,460 2.1912 0.953 0.940 0.949 0.918 0.953 983,431 0.9492 0.92%
2009-11-04 0 2.180 2.180 2.200 2.170 2.200 1,060,000 2,325,880 2.1942 0.944 0.944 0.953 0.940 0.953 2,447,036 0.9505 -0.91%
2009-11-03 0 2.200 2.190 2.200 2.160 2.230 1,400,000 3,075,920 2.1971 0.953 0.949 0.953 0.936 0.966 3,231,934 0.9517 -1.79%
2009-11-02 0 2.240 2.220 2.240 2.240 2.260 394,000 884,280 2.2444 0.970 0.962 0.970 0.970 0.979 909,559 0.9722 -0.88%
2009-10-30 0 2.260 2.260 2.300 2.260 2.360 870,108 1,997,855 2.2961 0.979 0.979 0.996 0.979 1.022 2,008,665 0.9946 0.00%
2009-10-29 0 2.260 2.260 2.300 2.260 2.360 223,138 516,540 2.3149 0.979 0.979 0.996 0.979 1.022 515,119 1.0028 -2.59%
2009-10-28 0 2.320 2.290 2.360 2.290 2.360 396,000 929,580 2.3474 1.005 0.992 1.022 0.992 1.022 914,176 1.0169 0.43%
2009-10-27 0 2.310 2.310 2.330 2.310 2.330 194,000 449,380 2.3164 1.001 1.001 1.009 1.001 1.009 447,854 1.0034 -0.86%
2009-10-23 0 2.330 2.330 2.400 2.320 2.350 482,000 1,125,000 2.3340 1.009 1.009 1.040 1.005 1.018 1,112,709 1.0110 0.00%
2009-10-22 0 2.330 2.320 2.330 2.300 2.390 646,000 1,504,960 2.3297 1.009 1.005 1.009 0.996 1.035 1,491,307 1.0092 -1.69%
2009-10-21 0 2.370 2.360 2.390 2.350 2.400 536,000 1,281,520 2.3909 1.027 1.022 1.035 1.018 1.040 1,237,369 1.0357 0.00%
2009-10-20 0 2.370 2.360 2.370 2.360 2.400 606,000 1,440,840 2.3776 1.027 1.022 1.027 1.022 1.040 1,398,966 1.0299 0.42%
2009-10-19 0 2.360 2.360 2.380 2.360 2.400 436,000 1,042,760 2.3917 1.022 1.022 1.031 1.022 1.040 1,006,517 1.0360 -1.67%
2009-10-16 0 2.400 2.380 2.400 2.390 2.400 293,128 703,547 2.4001 1.040 1.031 1.040 1.035 1.040 676,693 1.0397 0.42%
2009-10-15 0 2.390 2.380 2.400 2.380 2.440 756,000 1,813,260 2.3985 1.035 1.031 1.040 1.031 1.057 1,745,244 1.0390 -0.83%
2009-10-14 0 2.410 2.410 2.440 2.380 2.440 1,878,000 4,575,853 2.4366 1.044 1.044 1.057 1.031 1.057 4,335,408 1.0555 -1.23%
2009-10-13 0 2.440 2.410 2.440 2.380 2.500 1,124,000 2,742,520 2.4400 1.057 1.044 1.057 1.031 1.083 2,594,781 1.0569 2.52%
2009-10-12 0 2.380 2.350 2.380 2.350 2.380 254,000 601,340 2.3675 1.031 1.018 1.031 1.018 1.031 586,365 1.0255 -0.42%
2009-10-09 0 2.390 2.360 2.390 2.380 2.400 278,500 666,240 2.3922 1.035 1.022 1.035 1.031 1.040 642,924 1.0363 0.00%
2009-10-08 0 2.390 2.360 2.390 2.380 2.430 268,000 643,040 2.3994 1.035 1.022 1.035 1.031 1.053 618,684 1.0394 0.42%
2009-10-07 0 2.380 2.380 2.430 2.330 2.400 144,000 341,140 2.3690 1.031 1.031 1.053 1.009 1.040 332,427 1.0262 2.15%
2009-10-06 0 2.330 2.320 2.360 2.320 2.400 118,000 274,680 2.3278 1.009 1.005 1.022 1.005 1.040 272,406 1.0083 -2.10%
2009-10-05 0 2.380 2.310 2.380 2.300 2.400 12,000 27,860 2.3217 1.031 1.001 1.031 0.996 1.040 27,702 1.0057 2.59%
2009-10-02 0 2.320 2.320 2.380 2.320 2.400 112,000 261,620 2.3359 1.005 1.005 1.031 1.005 1.040 258,555 1.0119 -3.33%
2009-09-30 0 2.400 2.380 2.400 2.400 2.460 34,000 82,840 2.4365 1.040 1.031 1.040 1.040 1.066 78,490 1.0554 -2.04%
2009-09-29 0 2.450 2.400 2.450 2.400 2.450 96,000 233,700 2.4344 1.061 1.040 1.061 1.040 1.061 221,618 1.0545 2.08%
2009-09-28 0 2.400 2.360 2.400 2.350 2.400 118,000 278,600 2.3610 1.040 1.022 1.040 1.018 1.040 272,406 1.0227 -0.83%
2009-09-25 0 2.420 2.420 2.430 2.420 2.450 150,000 364,960 2.4331 1.048 1.048 1.053 1.048 1.061 346,279 1.0539 -1.22%
2009-09-24 0 2.450 2.440 2.450 2.400 2.450 160,000 389,540 2.4346 1.061 1.057 1.061 1.040 1.061 369,364 1.0546 0.00%
2009-09-23 0 2.450 2.440 2.460 2.440 2.460 602,000 1,476,120 2.4520 1.061 1.057 1.066 1.057 1.066 1,389,732 1.0622 0.00%
2009-09-22 0 2.450 2.430 2.450 2.430 2.460 90,000 220,460 2.4496 1.061 1.053 1.061 1.053 1.066 207,767 1.0611 -1.21%
2009-09-21 0 2.480 2.470 2.480 2.480 2.520 198,000 494,000 2.4949 1.074 1.070 1.074 1.074 1.092 457,088 1.0808 -0.40%
2009-09-18 0 2.490 2.490 2.500 2.480 2.550 448,000 1,123,300 2.5074 1.079 1.079 1.083 1.074 1.105 1,034,219 1.0861 -2.73%
2009-09-17 0 2.560 2.580 2.600 2.560 2.600 666,000 1,721,580 2.5850 1.109 1.118 1.126 1.109 1.126 1,537,477 1.1197 -0.78%
2009-09-16 0 2.580 2.580 2.590 2.580 2.620 114,000 294,860 2.5865 1.118 1.118 1.122 1.118 1.135 263,172 1.1204 -1.15%
2009-09-15 0 2.610 2.590 2.600 2.570 2.690 1,102,000 2,857,980 2.5934 1.131 1.122 1.126 1.113 1.165 2,543,994 1.1234 -0.38%
2009-09-14 0 2.620 2.600 2.620 2.600 2.650 1,776,000 4,704,320 2.6488 1.135 1.126 1.135 1.126 1.148 4,099,939 1.1474 -0.38%
2009-09-11 0 2.630 2.620 2.700 2.620 2.700 220,000 583,920 2.6542 1.139 1.135 1.170 1.135 1.170 507,875 1.1497 -1.13%
2009-09-10 0 2.660 2.660 2.680 2.660 2.700 150,000 402,640 2.6843 1.152 1.152 1.161 1.152 1.170 346,279 1.1628 -1.48%
2009-09-09 0 2.700 2.660 2.700 2.680 2.700 232,000 624,180 2.6904 1.170 1.152 1.170 1.161 1.170 535,578 1.1654 -1.46%
2009-09-08 0 2.740 2.710 2.740 2.640 2.800 342,000 921,380 2.6941 1.187 1.174 1.187 1.144 1.213 789,515 1.1670 5.38%
2009-09-07 0 2.600 2.590 2.620 2.550 2.650 256,000 665,680 2.6003 1.126 1.122 1.135 1.105 1.148 590,982 1.1264 -1.14%
2009-09-04 0 2.630 2.620 2.650 2.550 2.680 702,000 1,846,640 2.6305 1.139 1.135 1.148 1.105 1.161 1,620,584 1.1395 6.05%
2009-09-03 0 2.480 2.480 2.530 2.450 2.550 368,000 923,860 2.5105 1.074 1.074 1.096 1.061 1.105 849,537 1.0875 1.64%
2009-09-02 0 2.440 2.440 2.470 2.420 2.480 560,000 1,376,140 2.4574 1.057 1.057 1.070 1.048 1.074 1,292,774 1.0645 1.24%
2009-09-01 0 2.410 2.410 2.450 2.410 2.460 178,000 432,880 2.4319 1.044 1.044 1.061 1.044 1.066 410,917 1.0534 -1.63%
2009-08-31 0 2.450 2.430 2.470 2.420 2.450 122,000 298,560 2.4472 1.061 1.053 1.070 1.048 1.061 281,640 1.0601 -1.61%
2009-08-28 0 2.490 2.480 2.500 2.480 2.600 324,000 817,680 2.5237 1.079 1.074 1.083 1.074 1.126 747,962 1.0932 -1.58%
2009-08-27 0 2.530 2.530 2.550 2.510 2.600 652,000 1,667,540 2.5576 1.096 1.096 1.105 1.087 1.126 1,505,158 1.1079 -1.94%
2009-08-26 0 2.580 2.590 2.600 2.300 2.800 2,088,000 5,405,920 2.5890 1.118 1.122 1.126 0.996 1.213 4,820,198 1.1215 13.16%
2009-08-25 0 2.280 2.280 2.320 2.280 2.280 38,000 86,640 2.2800 0.988 0.988 1.005 0.988 0.988 87,724 0.9876 0.44%
2009-08-24 0 2.270 2.270 2.370 2.220 2.300 94,000 213,420 2.2704 0.983 0.983 1.027 0.962 0.996 217,001 0.9835 2.25%
2009-08-21 0 2.220 2.220 2.290 2.220 2.310 104,000 231,500 2.2260 0.962 0.962 0.992 0.962 1.001 240,087 0.9642 -3.06%
2009-08-20 0 2.340 2.300 2.340 2.240 2.350 108,000 249,300 2.3083 0.992 0.975 0.992 0.950 0.996 254,764 0.9786 4.46%
2009-08-19 0 2.240 2.240 2.280 2.200 2.250 174,000 388,280 2.2315 0.950 0.950 0.967 0.933 0.954 410,454 0.9460 0.00%
2009-08-18 0 2.240 2.220 2.240 2.170 2.240 202,000 447,780 2.2167 0.950 0.941 0.950 0.920 0.950 476,504 0.9397 -2.61%
2009-08-17 0 2.300 2.270 2.350 2.300 2.380 72,000 167,980 2.3331 0.975 0.962 0.996 0.975 1.009 169,843 0.9890 -1.29%
2009-08-14 0 2.330 2.280 2.330 2.330 2.380 54,000 128,320 2.3763 0.988 0.967 0.988 0.988 1.009 127,382 1.0074 -2.92%
2009-08-13 0 2.400 2.400 2.420 2.360 2.420 10,000 23,960 2.3960 1.017 1.017 1.026 1.000 1.026 23,589 1.0157 1.27%
2009-08-12 0 2.370 2.370 2.420 2.370 2.440 110,000 265,100 2.4100 1.005 1.005 1.026 1.005 1.034 259,482 1.0217 -2.47%
2009-08-11 0 2.430 2.400 2.450 2.410 2.430 120,000 290,240 2.4187 1.030 1.017 1.039 1.022 1.030 283,071 1.0253 -1.22%
2009-08-10 0 2.460 2.450 2.460 2.400 2.460 364,000 893,260 2.4540 1.043 1.039 1.043 1.017 1.043 858,650 1.0403 1.23%
2009-08-07 0 2.430 2.400 2.470 2.400 2.440 297,000 720,120 2.4246 1.030 1.017 1.047 1.017 1.034 700,602 1.0279 -0.41%
2009-08-06 0 2.440 2.440 2.490 2.430 2.510 477,000 1,177,490 2.4685 1.034 1.034 1.056 1.030 1.064 1,125,209 1.0465 -1.61%
2009-08-05 0 2.480 2.480 2.500 2.390 2.500 546,400 1,345,540 2.4626 1.051 1.051 1.060 1.013 1.060 1,288,919 1.0439 -1.20%
2009-08-04 0 2.510 2.490 2.510 2.410 2.530 1,234,500 3,051,325 2.4717 1.064 1.056 1.064 1.022 1.073 2,912,097 1.0478 6.81%
2009-08-03 0 2.350 2.350 2.400 2.350 2.400 986,000 2,342,080 2.3753 0.996 0.996 1.017 0.996 1.017 2,325,904 1.0070 0.86%
2009-07-31 0 2.330 2.330 2.370 2.330 2.400 58,000 137,080 2.3634 0.988 0.988 1.005 0.988 1.017 136,818 1.0019 1.30%
2009-07-30 0 2.300 2.300 2.350 2.300 2.310 1,124,000 2,585,480 2.3002 0.975 0.975 0.996 0.975 0.979 2,651,436 0.9751 0.00%
2009-07-29 0 2.300 2.280 2.330 2.300 2.330 1,132,000 2,624,340 2.3183 0.975 0.967 0.988 0.975 0.988 2,670,307 0.9828 -0.86%
2009-07-28 0 2.320 2.320 2.340 2.300 2.330 450,000 1,043,620 2.3192 0.983 0.983 0.992 0.975 0.988 1,061,518 0.9831 0.87%
2009-07-27 0 2.300 2.300 2.320 2.290 2.350 600,000 1,391,860 2.3198 0.975 0.975 0.983 0.971 0.996 1,415,357 0.9834 1.32%
2009-07-24 0 2.270 2.270 2.300 2.220 2.300 3,272,000 7,482,220 2.2867 0.962 0.962 0.975 0.941 0.975 7,718,414 0.9694 -0.87%
2009-07-23 0 2.290 2.280 2.320 2.270 2.320 7,871,000 18,062,504 2.2948 0.971 0.967 0.983 0.962 0.983 18,567,127 0.9728 0.00%
2009-07-22 0 2.290 2.290 2.300 2.270 2.310 418,000 959,220 2.2948 0.971 0.971 0.975 0.962 0.979 986,032 0.9728 0.44%
2009-07-21 0 2.280 2.280 2.300 2.280 2.320 444,000 1,019,800 2.2968 0.967 0.967 0.975 0.967 0.983 1,047,364 0.9737 0.00%
2009-07-20 0 2.280 2.280 2.320 2.280 2.330 452,000 1,043,520 2.3087 0.967 0.967 0.983 0.967 0.988 1,066,236 0.9787 0.00%
2009-07-17 0 2.280 2.270 2.300 2.250 2.320 227,000 515,260 2.2699 0.967 0.962 0.975 0.954 0.983 535,477 0.9622 1.79%
2009-07-16 0 2.240 2.250 2.260 2.240 2.280 394,000 887,940 2.2537 0.950 0.954 0.958 0.950 0.967 929,418 0.9554 -0.44%
2009-07-15 0 2.250 2.240 2.250 2.210 2.400 1,619,000 3,641,730 2.2494 0.954 0.950 0.954 0.937 1.017 3,819,105 0.9536 -7.79%
2009-07-14 0 2.440 2.420 2.440 2.280 2.470 806,000 1,921,860 2.3844 1.034 1.026 1.034 0.967 1.047 1,901,296 1.0108 7.49%
2009-07-13 0 2.270 2.270 2.300 2.250 2.320 256,000 580,340 2.2670 0.962 0.962 0.975 0.954 0.983 603,886 0.9610 -0.44%
2009-07-10 0 2.280 2.260 2.290 2.250 2.340 497,000 1,135,240 2.2842 0.967 0.958 0.971 0.954 0.992 1,172,388 0.9683 -2.15%
2009-07-09 0 2.330 2.330 2.340 2.280 2.350 378,000 878,600 2.3243 0.988 0.988 0.992 0.967 0.996 891,675 0.9853 -0.85%
2009-07-08 0 2.350 2.300 2.350 2.200 2.360 910,000 2,048,260 2.2508 0.996 0.975 0.996 0.933 1.000 2,146,625 0.9542 0.43%
2009-07-07 0 2.340 2.260 2.340 2.080 2.340 708,000 1,558,620 2.2014 0.992 0.958 0.992 0.882 0.992 1,670,121 0.9332 13.04%
2009-07-06 0 2.070 2.070 2.100 2.040 2.100 672,500 1,389,770 2.0666 0.878 0.878 0.890 0.865 0.890 1,586,380 0.8761 1.97%
2009-07-03 0 2.030 2.000 2.030 1.900 2.040 382,000 756,720 1.9809 0.861 0.848 0.861 0.805 0.865 901,111 0.8398 6.84%
2009-07-02 0 1.900 1.900 1.930 1.900 1.990 256,000 499,740 1.9521 0.805 0.805 0.818 0.805 0.844 603,886 0.8275 -2.06%
2009-06-30 0 1.940 1.940 1.970 1.900 1.980 206,000 400,300 1.9432 0.822 0.822 0.835 0.805 0.839 485,939 0.8238 -0.51%
2009-06-29 0 1.950 1.950 1.990 1.950 1.960 604,000 1,178,140 1.9506 0.827 0.827 0.844 0.827 0.831 1,424,793 0.8269 0.00%
2009-06-26 0 1.950 1.950 1.990 1.950 1.960 398,000 780,020 1.9598 0.827 0.827 0.844 0.827 0.831 938,854 0.8308 0.00%
2009-06-25 0 1.950 1.950 1.980 1.950 2.090 390,544 767,173 1.9644 0.827 0.827 0.839 0.827 0.886 921,265 0.8327 0.00%
2009-06-24 0 1.950 1.940 1.990 1.930 1.990 950,000 1,859,400 1.9573 0.827 0.822 0.844 0.818 0.844 2,240,982 0.8297 -0.51%
2009-06-23 0 1.960 1.950 1.990 1.940 1.970 604,000 1,186,160 1.9638 0.831 0.827 0.844 0.822 0.835 1,424,793 0.8325 -2.97%
2009-06-22 0 2.020 2.020 2.080 2.000 2.020 182,000 362,160 1.9899 0.856 0.856 0.882 0.848 0.856 429,325 0.8436 1.00%
2009-06-19 0 2.000 1.990 2.020 1.970 2.000 216,000 427,840 1.9807 0.848 0.844 0.856 0.835 0.848 509,529 0.8397 1.52%
2009-06-18 0 1.970 1.970 2.000 1.970 1.990 474,000 933,740 1.9699 0.835 0.835 0.848 0.835 0.844 1,118,132 0.8351 -1.50%
2009-06-17 0 2.000 1.970 2.000 1.930 2.000 1,724,000 3,410,668 1.9783 0.848 0.835 0.848 0.818 0.848 4,066,793 0.8387 1.52%
2009-06-16 0 1.970 1.970 2.000 1.950 2.040 276,000 547,100 1.9822 0.835 0.835 0.848 0.827 0.865 651,064 0.8403 -1.99%
2009-06-15 0 2.010 2.010 2.070 2.010 2.100 70,000 143,660 2.0523 0.852 0.852 0.878 0.852 0.890 165,125 0.8700 -3.37%
2009-06-12 0 2.080 2.010 2.080 2.000 2.120 350,000 728,520 2.0815 0.882 0.852 0.882 0.848 0.899 825,625 0.8824 -1.42%
2009-06-11 0 2.110 2.090 2.150 2.080 2.120 232,000 486,300 2.0961 0.894 0.886 0.911 0.882 0.899 547,271 0.8886 0.48%
2009-06-10 0 2.100 2.050 2.110 2.060 2.110 454,000 946,200 2.0841 0.890 0.869 0.894 0.873 0.894 1,070,954 0.8835 0.48%
2009-06-09 0 2.090 2.060 2.090 2.000 2.140 220,000 459,360 2.0880 0.886 0.873 0.886 0.848 0.907 518,964 0.8851 -3.24%
2009-06-08 0 2.160 2.160 2.200 2.040 2.250 632,600 1,380,228 2.1818 0.916 0.916 0.933 0.865 0.954 1,492,258 0.9249 -3.14%
2009-06-05 0 2.230 2.220 2.230 2.160 2.250 818,000 1,813,760 2.2173 0.945 0.941 0.945 0.916 0.954 1,929,604 0.9400 -0.89%
2009-06-04 0 2.250 2.220 2.250 2.200 2.290 824,000 1,861,820 2.2595 0.954 0.941 0.954 0.933 0.971 1,943,757 0.9578 1.35%
2009-06-03 0 2.220 2.190 2.220 2.160 2.240 670,000 1,477,160 2.2047 0.941 0.928 0.941 0.916 0.950 1,580,482 0.9346 1.83%
2009-06-02 0 2.180 2.180 2.190 2.100 2.490 962,000 2,127,260 2.2113 0.924 0.924 0.928 0.890 1.056 2,269,289 0.9374 3.81%
2009-06-01 0 2.100 2.100 2.160 2.020 2.100 710,000 1,456,220 2.0510 0.890 0.890 0.916 0.856 0.890 1,674,839 0.8695 2.94%
2009-05-29 0 2.040 2.010 2.050 1.990 2.080 708,000 1,430,620 2.0206 0.865 0.852 0.869 0.844 0.882 1,670,121 0.8566 2.00%
2009-05-27 0 2.000 2.000 2.030 2.000 2.040 842,000 1,695,960 2.0142 0.848 0.848 0.861 0.848 0.865 1,986,218 0.8539 -2.44%
2009-05-26 0 2.050 2.040 2.060 1.900 2.050 344,000 691,580 2.0104 0.869 0.865 0.873 0.805 0.869 811,471 0.8523 1.99%
2009-05-25 0 2.010 2.010 2.050 1.980 2.050 338,000 682,880 2.0204 0.852 0.852 0.869 0.839 0.869 797,318 0.8565 -2.90%
2009-05-22 0 2.070 2.010 2.070 1.980 2.090 372,000 753,140 2.0246 0.878 0.852 0.878 0.839 0.886 877,521 0.8583 -0.96%
2009-05-21 0 2.090 2.070 2.110 2.060 2.150 604,000 1,271,620 2.1053 0.886 0.878 0.894 0.873 0.911 1,424,793 0.8925 -0.95%
2009-05-20 0 2.110 2.100 2.120 2.050 2.170 462,000 973,180 2.1065 0.894 0.890 0.899 0.869 0.920 1,089,825 0.8930 -2.76%
2009-05-19 0 2.170 2.130 2.170 2.060 2.200 1,216,000 2,594,800 2.1339 0.920 0.903 0.920 0.873 0.933 2,868,457 0.9046 6.37%
2009-05-18 0 2.040 2.020 2.080 2.010 2.070 636,000 1,293,840 2.0343 0.865 0.856 0.882 0.852 0.878 1,500,279 0.8624 -3.32%
2009-05-15 0 2.110 2.140 2.160 1.940 2.140 1,556,000 3,147,760 2.0230 0.894 0.907 0.916 0.822 0.907 3,670,493 0.8576 11.05%
2009-05-14 0 1.900 1.880 1.910 1.830 1.940 420,000 791,800 1.8852 0.805 0.797 0.810 0.776 0.822 990,750 0.7992 -2.56%
2009-05-13 0 1.950 1.920 1.950 1.830 1.950 946,000 1,795,540 1.8980 0.827 0.814 0.827 0.776 0.827 2,231,546 0.8046 4.84%
2009-05-12 0 1.860 1.850 1.860 1.800 1.890 1,208,000 2,238,560 1.8531 0.788 0.784 0.788 0.763 0.801 2,849,586 0.7856 2.76%
2009-05-11 0 1.810 1.790 1.820 1.700 1.870 3,846,000 6,829,480 1.7757 0.767 0.759 0.772 0.721 0.793 9,072,440 0.7528 5.23%
2009-05-08 0 1.720 1.710 1.720 1.690 1.740 2,584,000 4,425,960 1.7128 0.729 0.725 0.729 0.716 0.738 6,095,472 0.7261 1.78%
2009-05-07 0 1.690 1.690 1.700 1.670 1.710 2,454,000 4,169,960 1.6993 0.716 0.716 0.721 0.708 0.725 5,788,811 0.7203 2.42%
2009-05-06 0 1.650 1.650 1.660 1.580 1.690 1,784,000 2,962,840 1.6608 0.699 0.699 0.704 0.670 0.716 4,208,329 0.7040 1.85%
2009-05-05 0 1.620 1.590 1.620 1.600 1.650 326,000 527,180 1.6171 0.687 0.674 0.687 0.678 0.699 769,011 0.6855 1.89%
2009-05-04 0 1.590 1.570 1.590 1.560 1.620 1,102,000 1,743,600 1.5822 0.674 0.666 0.674 0.661 0.687 2,599,539 0.6707 0.63%
2009-04-30 0 1.580 1.580 1.600 1.550 1.580 32,000 50,260 1.5706 0.670 0.670 0.678 0.657 0.670 75,486 0.6658 3.27%
2009-04-29 0 1.530 1.530 1.570 1.500 1.530 42,000 63,860 1.5205 0.649 0.649 0.666 0.636 0.649 99,075 0.6446 2.00%
2009-04-28 0 1.500 1.500 1.620 1.490 1.510 60,000 90,440 1.5073 0.636 0.636 0.687 0.632 0.640 141,536 0.6390 -0.66%
2009-04-27 0 1.510 1.510 1.640 1.510 1.590 14,000 22,100 1.5786 0.640 0.640 0.695 0.640 0.674 33,025 0.6692 -10.12%
2009-04-24 0 1.680 1.620 1.680 1.600 1.700 342,000 571,160 1.6701 0.712 0.687 0.712 0.678 0.721 806,754 0.7080 -0.59%
2009-04-23 0 1.690 1.570 1.690 1.500 1.700 364,000 560,720 1.5404 0.716 0.666 0.716 0.636 0.721 858,650 0.6530 12.67%
2009-04-22 0 1.500 1.500 1.550 1.500 1.560 158,000 238,740 1.5110 0.636 0.636 0.657 0.636 0.661 372,711 0.6406 -1.32%
2009-04-21 0 1.520 1.520 1.550 1.510 1.510 98,000 147,980 1.5100 0.644 0.644 0.657 0.640 0.640 231,175 0.6401 -3.18%
2009-04-20 0 1.570 1.540 1.600 1.510 1.570 104,000 161,600 1.5538 0.666 0.653 0.678 0.640 0.666 245,329 0.6587 1.29%
2009-04-17 0 1.550 1.550 1.560 1.530 1.570 368,000 570,780 1.5510 0.657 0.657 0.661 0.649 0.666 868,086 0.6575 2.65%
2009-04-16 0 1.510 1.510 1.530 1.480 1.530 222,000 336,840 1.5173 0.640 0.640 0.649 0.627 0.649 523,682 0.6432 0.67%
2009-04-15 0 1.500 1.450 1.500 1.420 1.500 416,000 608,420 1.4625 0.636 0.615 0.636 0.602 0.636 981,314 0.6200 3.45%
2009-04-14 0 1.450 1.450 1.500 1.410 1.460 500,000 717,620 1.4352 0.615 0.615 0.636 0.598 0.619 1,179,464 0.6084 5.07%
2009-04-09 0 1.380 1.380 1.400 1.380 1.420 1,522,000 2,113,740 1.3888 0.585 0.585 0.593 0.585 0.602 3,590,289 0.5887 -1.43%
2009-04-08 0 1.400 1.400 1.430 1.400 1.400 16,000 22,400 1.4000 0.593 0.593 0.606 0.593 0.593 37,743 0.5935 -1.41%
2009-04-07 0 1.420 1.420 1.460 1.400 1.420 14,000 19,640 1.4029 0.602 0.602 0.619 0.593 0.602 33,025 0.5947 -2.74%
2009-04-06 0 1.460 1.460 1.480 1.430 1.480 46,000 66,820 1.4526 0.619 0.619 0.627 0.606 0.627 108,511 0.6158 2.82%
2009-04-03 0 1.420 1.400 1.430 1.400 1.420 73,712 104,026 1.4112 0.602 0.593 0.606 0.593 0.602 173,881 0.5983 1.43%
2009-04-02 0 1.400 1.400 1.430 1.380 1.420 404,000 568,660 1.4076 0.593 0.593 0.606 0.585 0.602 953,007 0.5967 2.19%
2009-04-01 0 1.370 1.350 1.400 1.320 1.370 54,000 72,080 1.3348 0.581 0.572 0.593 0.560 0.581 127,382 0.5659 3.79%
2009-03-31 0 1.320 1.320 1.380 1.320 1.420 50,000 67,200 1.3440 0.560 0.560 0.585 0.560 0.602 117,946 0.5698 -8.33%
2009-03-30 0 1.440 1.360 1.440 1.330 1.440 50,000 67,760 1.3552 0.610 0.577 0.610 0.564 0.610 117,946 0.5745 -1.37%
2009-03-27 0 1.460 1.420 1.460 1.310 1.460 122,000 170,000 1.3934 0.619 0.602 0.619 0.555 0.619 287,789 0.5907 2.10%
2009-03-26 0 1.430 1.430 1.500 1.420 1.480 188,000 271,080 1.4419 0.606 0.606 0.636 0.602 0.627 443,479 0.6113 0.70%
2009-03-25 0 1.420 1.400 1.430 1.400 1.420 72,000 101,480 1.4094 0.602 0.593 0.606 0.593 0.602 169,843 0.5975 1.43%
2009-03-24 0 1.400 1.350 1.400 1.250 1.400 26,000 33,100 1.2731 0.593 0.572 0.593 0.530 0.593 61,332 0.5397 1.45%
2009-03-23 0 1.380 1.380 1.390 1.380 1.380 26,000 35,880 1.3800 0.585 0.585 0.589 0.585 0.585 61,332 0.5850 2.22%
2009-03-20 0 1.350 1.300 1.390 1.350 1.350 6,000 8,100 1.3500 0.572 0.551 0.589 0.572 0.572 14,154 0.5723 0.00%
2009-03-19 0 1.350 1.350 1.400 1.350 1.380 48,000 65,100 1.3563 0.572 0.572 0.593 0.572 0.585 113,229 0.5749 0.00%
2009-03-18 0 1.350 1.350 1.400 1.280 1.280 2,000 2,560 1.2800 0.572 0.572 0.593 0.543 0.543 4,718 0.5426 -2.17%
2009-03-17 0 1.380 1.310 1.410 1.380 1.400 50,000 69,160 1.3832 0.585 0.555 0.598 0.585 0.593 117,946 0.5864 0.00%
2009-03-16 0 1.380 1.340 1.410 1.330 1.420 148,000 202,140 1.3658 0.585 0.568 0.598 0.564 0.602 349,121 0.5790 4.55%
2009-03-13 0 1.320 1.300 1.430 1.320 1.470 104,000 141,520 1.3608 0.560 0.551 0.606 0.560 0.623 245,329 0.5769 0.76%
2009-03-12 0 1.310 1.270 1.460 1.310 1.330 98,000 128,620 1.3124 0.555 0.538 0.619 0.555 0.564 231,175 0.5564 0.00%
2009-03-11 0 1.310 1.310 1.350 1.300 1.320 20,000 26,120 1.3060 0.555 0.555 0.572 0.551 0.560 47,179 0.5536 -0.76%
2009-03-10 0 1.320 1.300 1.520 1.320 1.320 40,000 52,800 1.3200 0.560 0.551 0.644 0.560 0.560 94,357 0.5596 0.00%
2009-03-09 0 1.320 1.310 1.380 1.310 1.370 224,000 301,500 1.3460 0.560 0.555 0.585 0.555 0.581 528,400 0.5706 -4.35%
2009-03-06 0 1.380 1.320 1.380 - - 120,000 165,600 1.3800 0.585 0.560 0.585 - - 283,071 0.5850 0.00%
2009-03-05 0 1.380 1.360 1.420 1.360 1.380 3,440,000 4,748,640 1.3804 0.585 0.577 0.602 0.577 0.585 8,114,714 0.5852 0.00%
2009-03-04 0 1.380 1.330 1.450 1.360 1.400 164,000 228,320 1.3922 0.585 0.564 0.615 0.577 0.593 386,864 0.5902 -1.43%
2009-03-03 0 1.400 1.300 1.400 1.220 1.400 186,000 245,980 1.3225 0.593 0.551 0.593 0.517 0.593 438,761 0.5606 4.48%
2009-03-02 0 1.340 1.340 1.380 1.320 1.320 10,000 13,200 1.3200 0.568 0.568 0.585 0.560 0.560 23,589 0.5596 -2.90%
2009-02-27 0 1.380 1.380 1.430 1.380 1.400 38,000 53,040 1.3958 0.585 0.585 0.606 0.585 0.593 89,639 0.5917 -4.83%
2009-02-26 0 1.450 1.390 1.460 - - 0 0 - 0.615 0.589 0.619 - - 0 - 0.00%
2009-02-25 0 1.450 1.420 1.480 1.400 1.460 1,418,000 2,055,800 1.4498 0.615 0.602 0.627 0.593 0.619 3,344,961 0.6146 3.57%
2009-02-24 0 1.400 1.400 1.450 1.380 1.400 72,285 100,771 1.3941 0.593 0.593 0.615 0.585 0.593 170,515 0.5910 -3.45%
2009-02-23 0 1.450 1.400 1.450 1.400 1.450 696,000 1,008,900 1.4496 0.615 0.593 0.615 0.593 0.615 1,641,814 0.6145 0.00%
2009-02-20 0 1.450 1.400 1.490 1.440 1.450 166,000 240,600 1.4494 0.615 0.593 0.632 0.610 0.615 391,582 0.6144 0.00%
2009-02-19 0 1.450 1.360 1.450 - - 0 0 - 0.615 0.577 0.615 - - 0 - -0.68%
2009-02-18 0 1.460 1.390 1.460 - - 0 0 - 0.619 0.589 0.619 - - 0 - -0.68%
2009-02-17 0 1.470 1.400 1.470 1.470 1.480 28,000 41,360 1.4771 0.623 0.593 0.623 0.623 0.627 66,050 0.6262 0.68%
2009-02-16 0 1.460 1.400 1.500 1.430 1.460 144,000 206,540 1.4343 0.619 0.593 0.636 0.606 0.619 339,686 0.6080 1.39%
2009-02-13 0 1.440 1.410 1.440 1.400 1.440 260,000 372,120 1.4312 0.610 0.598 0.610 0.593 0.610 613,321 0.6067 2.86%
2009-02-12 0 1.400 1.370 1.420 - - 0 0 - 0.593 0.581 0.602 - - 0 - 0.00%
2009-02-11 0 1.400 1.370 1.400 1.360 1.420 28,000 38,840 1.3871 0.593 0.581 0.593 0.577 0.602 66,050 0.5880 -2.78%
2009-02-10 0 1.440 1.440 1.470 1.360 1.430 224,000 319,840 1.4279 0.610 0.610 0.623 0.577 0.606 528,400 0.6053 0.70%
2009-02-09 0 1.430 1.430 1.470 1.420 1.460 72,000 103,900 1.4431 0.606 0.606 0.623 0.602 0.619 169,843 0.6117 -0.69%
2009-02-06 0 1.440 1.400 1.440 1.320 1.440 58,000 79,120 1.3641 0.610 0.593 0.610 0.560 0.610 136,818 0.5783 1.41%
2009-02-05 0 1.420 1.420 1.440 1.420 1.480 2,466,000 3,550,960 1.4400 0.602 0.602 0.610 0.602 0.627 5,817,118 0.6104 -1.39%
2009-02-04 0 1.440 1.440 1.490 1.380 1.440 90,000 129,240 1.4360 0.610 0.610 0.632 0.585 0.610 212,304 0.6088 5.88%
2009-02-03 0 1.360 1.360 1.450 1.360 1.360 258,000 350,880 1.3600 0.577 0.577 0.615 0.577 0.577 608,604 0.5765 -1.45%
2009-02-02 0 1.380 1.330 1.440 1.330 1.380 12,000 16,060 1.3383 0.585 0.564 0.610 0.564 0.585 28,307 0.5673 0.00%
2009-01-30 0 1.380 1.380 1.700 1.320 1.420 76,000 106,580 1.4024 0.585 0.585 0.721 0.560 0.602 179,279 0.5945 -0.72%
2009-01-29 0 1.390 1.390 1.400 1.350 1.390 27,000 37,090 1.3737 0.589 0.589 0.593 0.572 0.589 63,691 0.5823 1.46%
2009-01-23 0 1.370 1.370 1.400 1.350 1.390 48,000 65,920 1.3733 0.581 0.581 0.593 0.572 0.589 113,229 0.5822 -0.72%
2009-01-22 0 1.380 1.380 1.390 1.380 1.380 32,000 44,160 1.3800 0.585 0.585 0.589 0.585 0.585 75,486 0.5850 0.00%
2009-01-21 0 1.380 1.380 1.440 1.380 1.390 56,000 77,640 1.3864 0.585 0.585 0.610 0.585 0.589 132,100 0.5877 -7.38%
2009-01-20 0 1.490 1.390 1.490 1.380 1.490 58,000 81,360 1.4028 0.632 0.589 0.632 0.585 0.632 136,818 0.5947 6.43%
2009-01-19 0 1.400 1.400 1.490 1.380 1.420 34,000 47,800 1.4059 0.593 0.593 0.632 0.585 0.602 80,204 0.5960 -6.67%
2009-01-16 0 1.500 1.420 1.650 1.420 1.500 48,000 69,780 1.4538 0.636 0.602 0.699 0.602 0.636 113,229 0.6163 0.00%
2009-01-15 0 1.500 1.450 1.520 1.420 1.520 50,000 74,220 1.4844 0.636 0.615 0.644 0.602 0.644 117,946 0.6293 -1.32%
2009-01-14 0 1.520 1.520 1.560 1.520 1.520 108,000 164,160 1.5200 0.644 0.644 0.661 0.644 0.644 254,764 0.6444 0.00%
2009-01-13 0 1.520 1.520 1.600 1.520 1.520 110,000 167,200 1.5200 0.644 0.644 0.678 0.644 0.644 259,482 0.6444 -5.00%
2009-01-12 0 1.600 1.520 1.600 1.600 1.640 22,000 35,380 1.6082 0.678 0.644 0.678 0.678 0.695 51,896 0.6817 -3.61%
2009-01-09 0 1.660 1.640 1.660 1.660 1.710 34,000 56,640 1.6659 0.704 0.695 0.704 0.704 0.725 80,204 0.7062 0.00%
2009-01-08 0 1.660 1.670 1.690 1.550 1.720 482,000 794,980 1.6493 0.704 0.708 0.716 0.657 0.729 1,137,004 0.6992 -3.49%
2009-01-07 0 1.720 1.710 1.730 1.710 1.780 534,000 924,380 1.7310 0.729 0.725 0.733 0.725 0.755 1,259,668 0.7338 2.38%
2009-01-06 0 1.680 1.680 1.690 1.630 1.710 204,000 341,400 1.6735 0.712 0.712 0.716 0.691 0.725 481,221 0.7094 5.00%
2009-01-05 0 1.600 1.590 1.600 1.560 1.600 428,000 670,980 1.5677 0.678 0.674 0.678 0.661 0.678 1,009,621 0.6646 2.56%
2009-01-02 0 1.560 1.560 1.580 1.440 1.570 1,150,000 1,757,020 1.5278 0.661 0.661 0.670 0.610 0.666 2,712,768 0.6477 12.23%
2008-12-31 0 1.390 1.390 1.410 1.390 1.390 34,000 47,260 1.3900 0.589 0.589 0.598 0.589 0.589 80,204 0.5893 0.00%
2008-12-30 0 1.390 1.390 1.440 1.390 1.400 34,000 47,400 1.3941 0.589 0.589 0.610 0.589 0.593 80,204 0.5910 0.00%
2008-12-29 0 1.390 1.390 1.430 1.390 1.430 50,000 69,580 1.3916 0.589 0.589 0.606 0.589 0.606 117,946 0.5899 -1.42%
2008-12-24 0 1.430 1.320 1.430 1.440 1.440 20,000 28,800 1.4400 0.598 0.552 0.598 0.602 0.602 47,848 0.6019 0.00%
2008-12-23 0 1.430 1.400 1.430 1.450 1.450 284,000 411,800 1.4500 0.598 0.585 0.598 0.606 0.606 679,438 0.6061 -1.38%
2008-12-22 0 1.450 1.360 1.450 - - 0 0 - 0.606 0.568 0.606 - - 0 - 0.00%
2008-12-19 0 1.450 1.410 1.450 1.360 1.460 1,160,000 1,625,360 1.4012 0.606 0.589 0.606 0.568 0.610 2,775,171 0.5857 6.62%
2008-12-18 0 1.360 1.360 1.400 1.360 1.360 28,000 38,080 1.3600 0.568 0.568 0.585 0.568 0.568 66,987 0.5685 -2.86%
2008-12-17 0 1.400 1.370 1.440 1.400 1.400 8,000 11,200 1.4000 0.585 0.573 0.602 0.585 0.585 19,139 0.5852 -1.41%
2008-12-16 0 1.420 1.390 1.420 1.380 1.460 111,200 156,548 1.4078 0.594 0.581 0.594 0.577 0.610 266,034 0.5885 3.65%
2008-12-15 0 1.370 1.360 1.390 1.370 1.400 208,000 287,740 1.3834 0.573 0.568 0.581 0.573 0.585 497,617 0.5782 -3.52%
2008-12-12 0 1.420 1.380 1.420 1.390 1.440 44,000 62,000 1.4091 0.594 0.577 0.594 0.581 0.602 105,265 0.5890 4.41%
2008-12-11 0 1.360 1.340 1.390 1.340 1.390 60,000 81,240 1.3540 0.568 0.560 0.581 0.560 0.581 143,543 0.5660 0.74%
2008-12-10 0 1.350 1.340 1.400 1.310 1.360 372,000 492,480 1.3239 0.564 0.560 0.585 0.548 0.568 889,969 0.5534 3.05%
2008-12-09 0 1.310 1.310 1.330 1.290 1.350 2,414,000 3,213,040 1.3310 0.548 0.548 0.556 0.539 0.564 5,775,226 0.5563 -1.50%
2008-12-08 0 1.330 1.330 1.360 1.200 1.370 852,000 1,113,240 1.3066 0.556 0.556 0.568 0.502 0.573 2,038,315 0.5462 -5.00%
2008-12-05 0 1.400 1.400 1.450 1.360 1.450 234,000 331,840 1.4181 0.585 0.585 0.606 0.568 0.606 559,819 0.5928 2.19%
2008-12-04 0 1.370 1.360 1.370 1.340 1.390 94,000 128,560 1.3677 0.573 0.568 0.573 0.560 0.581 224,885 0.5717 -0.72%
2008-12-03 0 1.380 1.380 1.420 1.290 1.390 106,000 144,920 1.3672 0.577 0.577 0.594 0.539 0.581 253,593 0.5715 0.00%
2008-12-02 0 1.380 1.360 1.380 1.380 1.380 26,000 35,280 1.3569 0.577 0.568 0.577 0.577 0.577 62,202 0.5672 0.73%
2008-12-01 0 1.370 1.340 1.450 1.370 1.370 10,000 13,700 1.3700 0.573 0.560 0.606 0.573 0.573 23,924 0.5726 2.24%
2008-11-28 0 1.340 1.340 1.410 1.300 1.440 108,000 145,480 1.3470 0.560 0.560 0.589 0.543 0.602 258,378 0.5631 1.52%
2008-11-27 0 1.320 1.300 1.360 1.320 1.390 32,000 42,380 1.3244 0.552 0.543 0.568 0.552 0.581 76,556 0.5536 1.54%
2008-11-26 0 1.300 1.300 1.330 1.260 1.350 174,000 228,040 1.3106 0.543 0.543 0.556 0.527 0.564 416,276 0.5478 1.56%
2008-11-25 0 1.280 1.280 1.350 1.280 1.330 230,000 300,060 1.3046 0.535 0.535 0.564 0.535 0.556 550,249 0.5453 -5.19%
2008-11-24 0 1.350 1.330 1.360 1.350 1.370 94,000 127,420 1.3555 0.564 0.556 0.568 0.564 0.573 224,885 0.5666 -0.74%
2008-11-21 0 1.360 1.360 1.370 1.340 1.370 268,000 365,760 1.3648 0.568 0.568 0.573 0.560 0.573 641,160 0.5705 0.74%
2008-11-20 0 1.350 1.350 1.440 1.350 1.360 502,600 681,010 1.3550 0.564 0.564 0.602 0.564 0.568 1,202,415 0.5664 -0.74%
2008-11-19 0 1.360 1.360 1.440 1.320 1.440 136,000 189,860 1.3960 0.568 0.568 0.602 0.552 0.602 325,365 0.5835 -2.86%
2008-11-18 0 1.400 1.400 1.450 1.400 1.500 58,000 83,860 1.4459 0.585 0.585 0.606 0.585 0.627 138,759 0.6044 0.72%
2008-11-17 0 1.390 1.390 1.440 1.390 1.460 50,000 70,480 1.4096 0.581 0.581 0.602 0.581 0.610 119,619 0.5892 -3.47%
2008-11-14 0 1.440 1.430 1.440 1.390 1.450 472,000 672,320 1.4244 0.602 0.598 0.602 0.581 0.606 1,129,207 0.5954 5.88%
2008-11-13 0 1.360 1.310 1.390 1.280 1.350 102,000 134,000 1.3137 0.568 0.548 0.581 0.535 0.564 244,024 0.5491 2.26%
2008-11-12 0 1.330 1.320 1.370 1.310 1.330 3,622,000 4,816,660 1.3298 0.556 0.552 0.573 0.548 0.556 8,665,232 0.5559 -2.21%
2008-11-11 0 1.360 1.330 1.360 1.300 1.380 264,000 357,720 1.3550 0.568 0.556 0.568 0.543 0.577 631,591 0.5664 0.74%
2008-11-10 0 1.350 1.330 1.350 1.280 1.400 1,798,000 2,387,540 1.3279 0.564 0.556 0.564 0.535 0.585 4,301,515 0.5550 3.85%
2008-11-07 0 1.300 1.280 1.360 1.260 1.350 110,000 141,640 1.2876 0.543 0.535 0.568 0.527 0.564 263,163 0.5382 1.56%
2008-11-06 0 1.280 1.280 1.290 1.260 1.320 270,000 345,980 1.2814 0.535 0.535 0.539 0.527 0.552 645,945 0.5356 -5.88%
2008-11-05 0 1.360 1.330 1.400 1.350 1.420 668,000 913,000 1.3668 0.568 0.556 0.585 0.564 0.594 1,598,116 0.5713 4.62%
2008-11-04 0 1.300 1.300 1.320 1.220 1.320 156,000 201,460 1.2914 0.543 0.543 0.552 0.510 0.552 373,213 0.5398 4.00%
2008-11-03 0 1.250 1.230 1.290 1.200 1.290 430,200 534,424 1.2423 0.522 0.514 0.539 0.502 0.539 1,029,206 0.5193 4.17%
2008-10-31 0 1.200 1.200 1.230 1.100 1.250 348,000 415,040 1.1926 0.502 0.502 0.514 0.460 0.522 832,551 0.4985 10.09%
2008-10-30 0 1.090 1.080 1.150 1.090 1.200 392,000 449,820 1.1475 0.456 0.451 0.481 0.456 0.502 937,816 0.4796 3.81%
2008-10-29 0 1.050 1.040 1.100 1.020 1.130 44,000 47,940 1.0895 0.439 0.435 0.460 0.426 0.472 105,265 0.4554 -2.78%
2008-10-28 0 1.080 1.080 1.140 0.970 1.100 256,970 269,690 1.0495 0.451 0.451 0.477 0.405 0.460 614,772 0.4387 2.86%
2008-10-27 0 1.050 1.060 1.070 1.050 1.080 342,000 361,980 1.0584 0.439 0.443 0.447 0.439 0.451 818,197 0.4424 -7.89%
2008-10-24 0 1.140 1.120 1.140 1.120 1.280 478,000 559,740 1.1710 0.477 0.468 0.477 0.468 0.535 1,143,562 0.4895 -5.00%
2008-10-23 0 1.200 1.200 1.250 1.100 1.200 154,000 178,420 1.1586 0.502 0.502 0.522 0.460 0.502 368,428 0.4843 -6.25%
2008-10-22 0 1.280 1.280 1.340 1.280 1.350 282,000 372,200 1.3199 0.535 0.535 0.560 0.535 0.564 674,654 0.5517 -4.48%
2008-10-21 0 1.340 1.340 1.380 1.330 1.410 280,000 382,060 1.3645 0.560 0.560 0.577 0.556 0.589 669,869 0.5704 -4.96%
2008-10-20 0 1.410 1.330 1.410 1.410 1.410 6,000 8,460 1.4100 0.589 0.556 0.589 0.589 0.589 14,354 0.5894 0.00%
2008-10-17 0 1.410 1.330 1.410 1.280 1.420 164,000 219,900 1.3409 0.589 0.556 0.589 0.535 0.594 392,352 0.5605 1.44%
2008-10-16 0 1.390 1.390 1.450 1.390 1.500 76,000 110,960 1.4600 0.581 0.581 0.606 0.581 0.627 181,822 0.6103 0.72%
2008-10-15 0 1.380 1.380 1.430 1.380 1.500 674,000 979,100 1.4527 0.577 0.577 0.598 0.577 0.627 1,612,470 0.6072 -6.76%
2008-10-14 0 1.480 1.470 1.500 1.470 1.680 1,268,000 1,917,020 1.5118 0.619 0.614 0.627 0.614 0.702 3,033,549 0.6319 -0.67%
2008-10-13 0 1.490 1.480 1.490 1.460 1.700 340,000 509,580 1.4988 0.623 0.619 0.623 0.610 0.711 813,412 0.6265 -1.32%
2008-10-10 0 1.510 1.510 1.690 1.490 1.750 672,000 1,052,380 1.5660 0.631 0.631 0.706 0.623 0.731 1,607,685 0.6546 -13.71%
2008-10-09 0 1.750 1.740 1.780 1.750 1.780 164,000 289,100 1.7628 0.731 0.727 0.744 0.731 0.744 392,352 0.7368 -1.69%
2008-10-08 0 1.780 1.770 1.780 1.750 1.900 302,000 538,000 1.7815 0.744 0.740 0.744 0.731 0.794 722,501 0.7446 -6.32%
2008-10-06 0 1.900 1.820 1.900 1.820 1.930 348,000 648,980 1.8649 0.794 0.761 0.794 0.761 0.807 832,551 0.7795 0.00%
2008-10-03 0 1.900 1.890 1.910 1.880 1.920 470,810 894,541 1.9000 0.794 0.790 0.798 0.786 0.803 1,126,360 0.7942 -2.56%
2008-10-02 0 1.950 1.940 1.990 1.940 2.000 542,000 1,057,580 1.9513 0.815 0.811 0.832 0.811 0.836 1,296,675 0.8156 0.00%
2008-09-30 0 1.950 1.880 1.980 1.950 1.950 48,000 93,600 1.9500 0.815 0.786 0.828 0.815 0.815 114,835 0.8151 0.00%
2008-09-29 0 1.950 1.950 1.990 - - 0 0 - 0.815 0.815 0.832 - - 0 - 1.04%
2008-09-26 0 1.930 1.930 1.990 1.930 2.020 444,000 869,180 1.9576 0.807 0.807 0.832 0.807 0.844 1,062,221 0.8183 -4.46%
2008-09-25 0 2.020 1.990 2.020 2.010 2.050 64,000 129,560 2.0244 0.844 0.832 0.844 0.840 0.857 153,113 0.8462 -1.94%
2008-09-24 0 2.060 2.000 2.060 2.000 2.060 42,000 85,720 2.0410 0.861 0.836 0.861 0.836 0.861 100,480 0.8531 -0.96%
2008-09-23 0 2.080 2.000 2.080 2.060 2.090 71,000 147,480 2.0772 0.869 0.836 0.869 0.861 0.874 169,860 0.8682 0.97%
2008-09-22 0 2.060 2.010 2.050 1.960 2.080 822,000 1,654,900 2.0133 0.861 0.840 0.857 0.819 0.869 1,966,543 0.8415 6.74%
2008-09-19 0 1.930 1.930 1.950 1.930 2.100 2,679,000 5,232,100 1.9530 0.807 0.807 0.815 0.807 0.878 6,409,209 0.8163 0.52%
2008-09-18 0 1.920 1.920 1.970 1.900 2.050 960,000 1,866,200 1.9440 0.803 0.803 0.823 0.794 0.857 2,296,693 0.8126 -8.57%
2008-09-17 0 2.100 2.100 2.250 2.100 2.150 124,000 263,480 2.1248 0.878 0.878 0.940 0.878 0.899 296,656 0.8882 -2.33%
2008-09-16 0 2.150 2.160 2.180 2.080 2.220 1,230,820 2,658,863 2.1602 0.899 0.903 0.911 0.869 0.928 2,944,600 0.9030 -6.52%
2008-09-12 0 2.300 2.200 2.300 2.150 2.320 240,000 543,020 2.2626 0.961 0.920 0.961 0.899 0.970 574,173 0.9457 4.55%
2008-09-11 0 2.200 2.170 2.200 2.150 2.200 90,000 197,780 2.1976 0.920 0.907 0.920 0.899 0.920 215,315 0.9186 -0.90%
2008-09-10 0 2.220 2.220 2.300 2.180 2.220 42,000 92,880 2.2114 0.928 0.928 0.961 0.911 0.928 100,480 0.9244 -2.63%
2008-09-09 0 2.280 2.250 2.280 2.200 2.280 48,000 107,280 2.2350 0.953 0.940 0.953 0.920 0.953 114,835 0.9342 2.70%
2008-09-08 0 2.220 2.200 2.280 2.170 2.300 1,088,000 2,478,040 2.2776 0.928 0.920 0.953 0.907 0.961 2,602,919 0.9520 2.30%
2008-09-05 0 2.170 2.180 2.220 2.170 2.260 872,000 1,912,820 2.1936 0.907 0.911 0.928 0.907 0.945 2,086,163 0.9169 -5.24%
2008-09-04 0 2.290 2.290 2.300 2.290 2.300 278,000 639,080 2.2988 0.957 0.957 0.961 0.957 0.961 665,084 0.9609 -0.43%
2008-09-03 0 2.300 2.300 2.330 2.290 2.300 714,000 1,641,860 2.2995 0.961 0.961 0.974 0.957 0.961 1,708,165 0.9612 0.00%
2008-09-02 0 2.300 2.290 2.300 2.280 2.580 1,608,000 3,699,720 2.3008 0.961 0.957 0.961 0.953 1.078 3,846,961 0.9617 0.00%
2008-09-01 0 2.300 2.300 2.400 2.300 2.360 532,000 1,237,700 2.3265 0.961 0.961 1.003 0.961 0.986 1,272,751 0.9725 -2.95%
2008-08-29 0 2.370 2.360 2.370 2.360 2.370 178,000 421,760 2.3694 0.991 0.986 0.991 0.986 0.991 425,845 0.9904 0.00%
2008-08-28 0 2.370 2.360 2.450 2.360 2.380 128,000 304,080 2.3756 0.991 0.986 1.024 0.986 0.995 306,226 0.9930 -0.84%
2008-08-27 0 2.390 2.380 2.400 2.390 2.400 24,000 57,400 2.3917 0.999 0.995 1.003 0.999 1.003 57,417 0.9997 -0.42%
2008-08-26 0 2.400 2.380 2.400 2.370 2.400 158,000 376,740 2.3844 1.003 0.995 1.003 0.991 1.003 377,997 0.9967 0.00%
2008-08-25 0 2.400 2.380 2.400 2.370 2.400 772,000 1,852,520 2.3996 1.003 0.995 1.003 0.991 1.003 1,846,924 1.0030 -1.23%
2008-08-21 0 2.430 2.430 2.450 2.420 2.450 178,000 434,220 2.4394 1.016 1.016 1.024 1.012 1.024 425,845 1.0197 -0.82%
2008-08-20 0 2.450 2.450 2.510 2.450 2.500 56,000 138,340 2.4704 1.024 1.024 1.049 1.024 1.045 133,974 1.0326 -3.16%
2008-08-19 0 2.530 2.530 2.560 2.520 2.730 78,000 199,860 2.5623 1.058 1.058 1.070 1.053 1.141 186,606 1.0710 0.40%
2008-08-18 0 2.520 2.520 2.570 2.520 2.650 232,000 599,520 2.5841 1.053 1.053 1.074 1.053 1.108 555,034 1.0801 -3.67%
2008-08-15 0 2.790 2.780 2.790 2.730 2.810 204,000 568,640 2.7875 1.093 1.090 1.093 1.070 1.101 520,509 1.0925 2.20%
2008-08-14 0 2.730 2.730 2.800 2.720 2.740 140,000 382,080 2.7291 1.070 1.070 1.097 1.066 1.074 357,212 1.0696 -0.73%
2008-08-13 0 2.750 2.740 2.760 2.720 2.750 168,000 459,660 2.7361 1.078 1.074 1.082 1.066 1.078 428,655 1.0723 0.73%
2008-08-12 0 2.730 2.730 2.750 2.700 2.780 204,000 559,520 2.7427 1.070 1.070 1.078 1.058 1.090 520,509 1.0749 -1.09%
2008-08-11 0 2.760 2.710 2.760 2.710 2.770 368,000 1,004,160 2.7287 1.082 1.062 1.082 1.062 1.086 938,958 1.0694 0.36%
2008-08-08 0 2.750 2.750 2.780 2.750 2.770 192,000 530,120 2.7610 1.078 1.078 1.090 1.078 1.086 489,891 1.0821 -1.08%
2008-08-07 0 2.780 2.760 2.780 2.770 2.800 426,000 1,182,840 2.7766 1.090 1.082 1.090 1.086 1.097 1,086,946 1.0882 0.72%
2008-08-05 0 2.760 2.750 2.770 2.750 2.790 678,000 1,878,760 2.7710 1.082 1.078 1.086 1.078 1.093 1,729,927 1.0860 -1.08%
2008-08-04 0 2.790 2.780 2.790 2.770 2.790 868,000 2,418,140 2.7859 1.093 1.090 1.093 1.086 1.093 2,214,715 1.0919 -0.71%
2008-08-01 0 2.810 2.810 2.820 2.760 2.810 134,000 373,040 2.7839 1.101 1.101 1.105 1.082 1.101 341,903 1.0911 1.44%
2008-07-31 0 2.770 2.770 2.790 2.750 2.830 448,402 1,249,478 2.7865 1.086 1.086 1.093 1.078 1.109 1,144,105 1.0921 -0.72%
2008-07-30 0 2.790 2.790 2.850 2.790 2.830 2,094,000 5,864,800 2.8008 1.093 1.093 1.117 1.093 1.109 5,342,873 1.0977 -0.36%
2008-07-29 0 2.800 2.790 2.800 2.720 2.800 92,000 256,140 2.7841 1.097 1.093 1.097 1.066 1.097 234,739 1.0912 0.00%
2008-07-28 0 2.800 2.780 2.800 2.740 2.800 426,000 1,184,340 2.7801 1.097 1.090 1.097 1.074 1.097 1,086,946 1.0896 0.72%
2008-07-25 0 2.780 2.780 2.820 2.780 2.840 1,000,000 2,807,620 2.8076 1.090 1.090 1.105 1.090 1.113 2,551,515 1.1004 -2.11%
2008-07-24 0 2.840 2.830 2.840 2.840 2.870 472,000 1,343,500 2.8464 1.113 1.109 1.113 1.113 1.125 1,204,315 1.1156 0.71%
2008-07-23 0 2.820 2.820 2.830 2.820 2.850 984,000 2,789,460 2.8348 1.105 1.105 1.109 1.105 1.117 2,510,691 1.1110 -0.70%
2008-07-22 0 2.840 2.830 2.840 2.820 2.860 264,000 748,840 2.8365 1.113 1.109 1.113 1.105 1.121 673,600 1.1117 0.35%
2008-07-21 0 2.830 2.820 2.830 2.800 2.920 442,000 1,257,060 2.8440 1.109 1.105 1.109 1.097 1.144 1,127,770 1.1146 0.00%
2008-07-18 0 2.830 2.800 2.830 2.760 2.940 898,000 2,549,680 2.8393 1.109 1.097 1.109 1.082 1.152 2,291,261 1.1128 -3.41%
2008-07-17 0 2.930 2.930 2.940 2.900 3.000 656,000 1,914,940 2.9191 1.148 1.148 1.152 1.137 1.176 1,673,794 1.1441 -0.68%
2008-07-16 0 2.950 2.950 2.970 2.880 3.000 1,370,000 4,001,020 2.9205 1.156 1.156 1.164 1.129 1.176 3,495,576 1.1446 -3.59%
2008-07-15 0 3.060 3.010 3.060 3.010 3.140 916,000 2,788,040 3.0437 1.199 1.180 1.199 1.180 1.231 2,337,188 1.1929 -3.77%
2008-07-14 0 3.180 3.170 3.180 3.150 3.340 112,000 356,420 3.1823 1.246 1.242 1.246 1.235 1.309 285,770 1.2472 0.63%
2008-07-11 0 3.160 3.160 3.250 3.130 3.160 16,000 50,400 3.1500 1.238 1.238 1.274 1.227 1.238 40,824 1.2346 0.64%
2008-07-10 0 3.140 3.140 3.250 3.140 3.140 2,000 6,280 3.1400 1.231 1.231 1.274 1.231 1.231 5,103 1.2306 0.32%
2008-07-09 0 3.130 3.130 - 3.100 3.150 154,000 483,600 3.1403 1.227 1.227 - 1.215 1.235 392,933 1.2307 -0.63%
2008-07-08 0 3.150 3.130 - 3.080 3.150 48,000 149,200 3.1083 1.235 1.227 - 1.207 1.235 122,473 1.2182 0.96%
2008-07-07 0 3.120 3.120 3.180 3.100 3.200 172,000 545,600 3.1721 1.223 1.223 1.246 1.215 1.254 438,861 1.2432 0.65%
2008-07-04 0 3.100 3.100 3.250 3.100 3.250 166,000 519,820 3.1314 1.215 1.215 1.274 1.215 1.274 423,552 1.2273 -1.59%
2008-07-03 0 3.150 3.150 3.250 3.150 3.290 312,000 1,003,640 3.2168 1.235 1.235 1.274 1.235 1.289 796,073 1.2607 -4.26%
2008-07-02 0 3.290 3.290 3.390 3.290 3.310 98,000 323,600 3.3020 1.289 1.289 1.329 1.289 1.297 250,049 1.2941 -1.20%
2008-06-30 0 3.330 3.300 3.350 3.300 3.330 34,000 113,120 3.3271 1.305 1.293 1.313 1.293 1.305 86,752 1.3040 -0.60%
2008-06-27 0 3.350 3.330 3.380 3.350 3.390 44,000 147,960 3.3627 1.313 1.305 1.325 1.313 1.329 112,267 1.3179 -1.18%
2008-06-26 0 3.390 3.330 3.400 3.330 3.410 358,000 1,209,220 3.3777 1.329 1.305 1.333 1.305 1.336 913,443 1.3238 -0.88%
2008-06-25 0 3.420 3.420 3.450 3.420 3.420 36,000 123,120 3.4200 1.340 1.340 1.352 1.340 1.340 91,855 1.3404 -0.29%
2008-06-24 0 3.430 3.440 3.450 3.420 3.480 52,000 179,360 3.4492 1.344 1.348 1.352 1.340 1.364 132,679 1.3518 -0.58%
2008-06-23 0 3.450 3.440 3.510 3.420 3.490 84,000 289,320 3.4443 1.352 1.348 1.376 1.340 1.368 214,327 1.3499 -0.58%
2008-06-20 0 3.470 3.450 3.500 3.450 3.480 40,000 138,500 3.4625 1.360 1.352 1.372 1.352 1.364 102,061 1.3570 0.87%
2008-06-19 0 3.440 3.470 3.480 3.440 3.450 84,000 289,080 3.4414 1.348 1.360 1.364 1.348 1.352 214,327 1.3488 -1.71%
2008-06-18 0 3.500 3.440 3.500 3.440 3.580 30,000 106,200 3.5400 1.372 1.348 1.372 1.348 1.403 76,545 1.3874 0.86%
2008-06-17 0 3.470 3.470 3.510 3.440 3.470 24,000 82,900 3.4542 1.360 1.360 1.376 1.348 1.360 61,236 1.3538 0.29%
2008-06-16 0 3.460 3.470 3.500 3.450 3.500 88,000 305,220 3.4684 1.356 1.360 1.372 1.352 1.372 224,533 1.3594 -1.14%
2008-06-13 0 3.500 3.480 3.500 3.500 3.500 4,000 14,000 3.5000 1.372 1.364 1.372 1.372 1.372 10,206 1.3717 0.29%
2008-06-12 0 3.490 3.470 3.490 3.450 3.490 272,000 943,880 3.4701 1.368 1.360 1.368 1.352 1.368 694,012 1.3600 -0.29%
2008-06-11 0 3.500 3.490 3.500 3.470 3.570 1,136,000 3,974,540 3.4987 1.372 1.368 1.372 1.360 1.399 2,898,521 1.3712 -0.28%
2008-06-10 0 3.510 3.490 3.510 3.500 3.550 548,000 1,920,700 3.5049 1.376 1.368 1.376 1.372 1.391 1,398,230 1.3737 -1.13%
2008-06-06 0 3.550 3.520 3.550 3.490 3.550 1,210,000 4,241,080 3.5050 1.391 1.380 1.391 1.368 1.391 3,087,334 1.3737 0.00%
2008-06-05 0 3.550 3.540 3.550 3.550 3.590 298,000 1,059,700 3.5560 1.391 1.387 1.391 1.391 1.407 760,352 1.3937 -0.84%
2008-06-04 0 3.580 3.550 3.580 3.560 3.600 286,000 1,021,080 3.5702 1.403 1.391 1.403 1.395 1.411 729,733 1.3993 0.85%
2008-06-03 0 3.550 3.550 3.570 3.550 3.600 124,000 442,300 3.5669 1.391 1.391 1.399 1.391 1.411 316,388 1.3980 0.00%
2008-06-02 0 3.550 3.540 3.600 3.550 3.600 80,000 284,660 3.5583 1.391 1.387 1.411 1.391 1.411 204,121 1.3946 -0.28%
2008-05-30 0 3.560 3.550 3.600 3.560 3.570 84,000 299,840 3.5695 1.395 1.391 1.411 1.395 1.399 214,327 1.3990 -1.11%
2008-05-29 0 3.600 3.560 3.640 3.550 3.600 336,000 1,202,580 3.5791 1.411 1.395 1.427 1.391 1.411 857,309 1.4027 1.12%
2008-05-28 0 3.560 3.540 3.590 3.540 3.570 603,600 2,142,060 3.5488 1.395 1.387 1.407 1.387 1.399 1,540,095 1.3909 0.85%
2008-05-27 0 3.530 3.530 3.570 3.530 3.600 180,000 638,100 3.5450 1.383 1.383 1.399 1.383 1.411 459,273 1.3894 -0.28%
2008-05-26 0 3.540 3.530 3.600 3.500 3.560 280,000 988,000 3.5286 1.387 1.383 1.411 1.372 1.395 714,424 1.3829 0.00%
2008-05-23 0 3.540 3.530 3.540 3.540 3.540 322,000 1,139,880 3.5400 1.387 1.383 1.387 1.387 1.387 821,588 1.3874 0.28%
2008-05-22 0 3.530 3.520 3.540 3.520 3.540 232,000 817,820 3.5251 1.383 1.380 1.387 1.380 1.387 591,952 1.3816 -0.28%
2008-05-21 0 3.540 3.540 3.550 3.520 3.600 572,000 2,022,500 3.5358 1.387 1.387 1.391 1.380 1.411 1,459,467 1.3858 -1.67%
2008-05-20 0 3.600 3.560 3.600 3.600 3.690 312,000 1,130,840 3.6245 1.411 1.395 1.411 1.411 1.446 796,073 1.4205 -2.96%
2008-05-19 0 3.710 3.710 3.740 3.690 3.730 72,000 266,780 3.7053 1.454 1.454 1.466 1.446 1.462 183,709 1.4522 0.82%
2008-05-16 0 3.680 3.680 3.700 3.620 3.690 122,000 447,880 3.6711 1.442 1.442 1.450 1.419 1.446 311,285 1.4388 1.94%
2008-05-15 0 3.610 3.610 3.650 3.580 3.680 94,000 339,340 3.6100 1.415 1.415 1.431 1.403 1.442 239,842 1.4148 -0.82%
2008-05-14 0 3.640 3.620 3.650 3.600 3.650 109,000 395,380 3.6273 1.427 1.419 1.431 1.411 1.431 278,115 1.4216 1.11%
2008-05-13 0 3.600 3.600 3.630 3.580 3.600 26,000 93,480 3.5954 1.411 1.411 1.423 1.403 1.411 66,339 1.4091 0.56%
2008-05-09 0 3.580 3.580 3.620 3.580 3.650 96,000 347,820 3.6231 1.403 1.403 1.419 1.403 1.431 244,945 1.4200 -2.45%
2008-05-08 0 3.670 3.660 3.700 3.650 3.700 234,000 862,400 3.6855 1.438 1.434 1.450 1.431 1.450 597,055 1.4444 0.27%
2008-05-07 0 3.660 3.660 3.690 3.650 3.710 434,000 1,599,040 3.6844 1.434 1.434 1.446 1.431 1.454 1,107,358 1.4440 0.27%
2008-05-06 0 3.650 3.650 3.680 3.570 3.680 318,000 1,148,680 3.6122 1.431 1.431 1.442 1.399 1.442 811,382 1.4157 1.96%
2008-05-05 0 3.580 3.580 3.610 3.540 3.600 262,000 933,800 3.5641 1.403 1.403 1.415 1.387 1.411 668,497 1.3969 0.28%
2008-05-02 0 3.570 3.540 3.570 3.540 3.600 262,000 935,280 3.5698 1.399 1.387 1.399 1.387 1.411 668,497 1.3991 -0.28%
2008-04-30 0 3.580 3.560 3.630 3.500 3.600 52,000 184,900 3.5558 1.403 1.395 1.423 1.372 1.411 132,679 1.3936 -1.10%
2008-04-29 0 3.620 3.550 3.620 3.520 3.620 84,000 302,580 3.6021 1.419 1.391 1.419 1.380 1.419 214,327 1.4118 0.56%
2008-04-28 0 3.600 3.590 3.600 3.590 3.660 140,000 505,320 3.6094 1.411 1.407 1.411 1.407 1.434 357,212 1.4146 0.28%
2008-04-25 0 3.590 3.580 3.590 3.480 3.600 114,000 408,940 3.5872 1.407 1.403 1.407 1.364 1.411 290,873 1.4059 2.87%
2008-04-24 0 3.490 3.490 3.540 3.490 3.600 152,000 534,840 3.5187 1.368 1.368 1.387 1.368 1.411 387,830 1.3791 0.87%
2008-04-23 0 3.460 3.460 3.500 3.450 3.540 174,000 607,920 3.4938 1.356 1.356 1.372 1.352 1.387 443,964 1.3693 0.29%
2008-04-22 0 3.450 3.450 3.490 3.450 3.490 16,302 56,625 3.4735 1.352 1.352 1.368 1.352 1.368 41,595 1.3613 -0.29%
2008-04-21 0 3.460 3.460 3.500 3.460 3.500 58,000 202,820 3.4969 1.356 1.356 1.372 1.356 1.372 147,988 1.3705 4.85%
2008-04-18 0 3.300 3.300 3.400 3.200 3.620 734,000 2,533,600 3.4518 1.293 1.293 1.333 1.254 1.419 1,872,812 1.3528 -9.59%
2008-04-17 0 3.650 3.620 3.670 3.650 3.680 54,000 197,600 3.6593 1.431 1.419 1.438 1.431 1.442 137,782 1.4342 0.00%
2008-04-16 0 3.650 3.640 3.660 3.630 3.650 26,000 94,560 3.6369 1.431 1.427 1.434 1.423 1.431 66,339 1.4254 -0.54%
2008-04-15 0 3.670 3.650 3.670 3.650 3.680 68,000 249,100 3.6632 1.438 1.431 1.438 1.431 1.442 173,503 1.4357 0.55%
2008-04-14 0 3.650 3.630 3.650 3.650 3.650 32,000 116,800 3.6500 1.431 1.423 1.431 1.431 1.431 81,648 1.4305 0.00%
2008-04-11 0 3.650 3.650 3.670 3.600 3.700 76,000 278,540 3.6650 1.431 1.431 1.438 1.411 1.450 193,915 1.4364 -1.35%
2008-04-10 0 3.700 3.640 3.700 3.650 3.700 28,000 103,120 3.6829 1.450 1.427 1.450 1.431 1.450 71,442 1.4434 0.00%
2008-04-09 0 3.700 3.670 3.700 3.600 3.700 268,000 967,940 3.6117 1.450 1.438 1.450 1.411 1.450 683,806 1.4155 0.27%
2008-04-08 0 3.690 3.650 3.690 3.650 3.740 362,000 1,336,180 3.6911 1.446 1.431 1.446 1.431 1.466 923,649 1.4466 0.00%
2008-04-07 0 3.690 3.650 3.690 3.670 3.800 440,000 1,620,160 3.6822 1.446 1.431 1.446 1.438 1.489 1,122,667 1.4431 -3.40%
2008-04-03 0 3.820 3.700 3.820 3.790 3.850 108,000 411,600 3.8111 1.497 1.450 1.497 1.485 1.509 275,564 1.4937 2.14%
2008-04-02 0 3.740 3.740 3.790 3.720 3.800 124,000 467,040 3.7665 1.466 1.466 1.485 1.458 1.489 316,388 1.4762 1.08%
2008-04-01 0 3.700 3.700 3.740 3.700 3.770 209,117 776,435 3.7129 1.450 1.450 1.466 1.450 1.478 533,565 1.4552 -1.07%
2008-03-31 0 3.740 3.660 3.750 3.650 3.780 186,000 688,380 3.7010 1.466 1.434 1.470 1.431 1.481 474,582 1.4505 2.19%
2008-03-28 0 3.660 3.600 3.700 3.600 3.750 162,000 587,640 3.6274 1.434 1.411 1.450 1.411 1.470 413,345 1.4217 2.23%
2008-03-27 0 3.580 3.580 3.650 3.580 3.670 148,000 533,260 3.6031 1.403 1.403 1.431 1.403 1.438 377,624 1.4121 -0.56%
2008-03-26 0 3.600 3.580 3.690 3.580 3.750 72,000 259,740 3.6075 1.411 1.403 1.446 1.403 1.470 183,709 1.4139 1.41%
2008-03-25 0 3.550 3.550 3.700 3.500 3.600 222,000 783,760 3.5305 1.391 1.391 1.450 1.372 1.411 566,436 1.3837 -1.39%
2008-03-20 0 3.600 3.600 3.610 3.570 3.650 32,000 114,800 3.5875 1.411 1.411 1.415 1.399 1.431 81,648 1.4060 -2.17%
2008-03-19 0 3.680 3.660 3.720 3.680 3.800 272,000 1,024,400 3.7662 1.442 1.434 1.458 1.442 1.489 694,012 1.4761 1.66%
2008-03-18 0 3.620 3.570 3.620 3.540 3.700 162,000 582,520 3.5958 1.419 1.399 1.419 1.387 1.450 413,345 1.4093 -4.23%
2008-03-17 0 3.780 3.700 3.780 3.700 3.780 82,200 306,046 3.7232 1.481 1.450 1.481 1.450 1.481 209,735 1.4592 -0.53%
2008-03-14 0 3.800 3.720 3.800 3.720 3.990 118,000 444,120 3.7637 1.489 1.458 1.489 1.458 1.564 301,079 1.4751 1.60%
2008-03-13 0 3.740 3.740 3.790 3.740 3.800 316,000 1,190,960 3.7689 1.466 1.466 1.485 1.466 1.489 806,279 1.4771 -1.58%
2008-03-12 0 3.800 3.760 3.800 3.800 3.850 142,000 540,820 3.8086 1.489 1.474 1.489 1.489 1.509 362,315 1.4927 0.00%
2008-03-11 0 3.800 3.740 3.800 3.770 3.850 850,000 3,229,220 3.7991 1.489 1.466 1.489 1.478 1.509 2,168,788 1.4890 -1.81%
2008-03-10 0 3.870 3.870 3.920 3.780 3.900 726,000 2,808,980 3.8691 1.517 1.517 1.536 1.481 1.529 1,852,400 1.5164 -0.77%
2008-03-07 0 3.900 3.900 4.000 3.900 3.920 104,000 406,620 3.9098 1.529 1.529 1.568 1.529 1.536 265,358 1.5323 -2.74%
2008-03-06 0 4.010 3.980 4.050 4.010 4.010 20,000 80,000 4.0000 1.572 1.560 1.587 1.572 1.572 51,030 1.5677 1.52%
2008-03-05 0 3.950 3.950 3.990 3.950 4.020 134,000 535,560 3.9967 1.548 1.548 1.564 1.548 1.576 341,903 1.5664 -2.47%
2008-03-04 0 4.050 4.020 4.050 4.050 4.110 174,000 710,120 4.0811 1.587 1.576 1.587 1.587 1.611 443,964 1.5995 -2.41%
2008-03-03 0 4.150 4.120 4.150 4.100 4.150 206,000 852,140 4.1366 1.626 1.615 1.626 1.607 1.626 525,612 1.6212 -1.19%
2008-02-29 0 4.200 4.200 4.230 4.200 4.210 24,000 101,020 4.2092 1.646 1.646 1.658 1.646 1.650 61,236 1.6497 -0.94%
2008-02-28 0 4.240 4.210 4.240 4.240 4.270 26,000 110,780 4.2608 1.662 1.650 1.662 1.662 1.674 66,339 1.6699 -1.17%
2008-02-27 0 4.290 4.250 4.290 4.130 4.330 1,016,000 4,328,640 4.2605 1.681 1.666 1.681 1.619 1.697 2,592,340 1.6698 4.13%
2008-02-26 0 4.120 4.110 4.120 4.120 4.150 1,484,000 6,127,180 4.1288 1.615 1.611 1.615 1.615 1.626 3,786,449 1.6182 0.24%
2008-02-25 0 4.110 4.110 4.150 4.100 4.100 24,000 98,400 4.1000 1.611 1.611 1.626 1.607 1.607 61,236 1.6069 0.24%
2008-02-22 0 4.100 4.080 4.100 4.050 4.150 610,000 2,505,040 4.1066 1.607 1.599 1.607 1.587 1.626 1,556,424 1.6095 1.23%
2008-02-21 0 4.050 4.030 4.090 4.040 4.200 196,600 798,870 4.0634 1.587 1.579 1.603 1.583 1.646 501,628 1.5926 0.50%
2008-02-20 0 4.030 4.010 4.030 4.010 4.150 240,000 971,320 4.0472 1.579 1.572 1.579 1.572 1.626 612,364 1.5862 0.25%
2008-02-19 0 4.020 4.020 4.150 4.020 4.060 240,000 971,340 4.0473 1.576 1.576 1.626 1.576 1.591 612,364 1.5862 -0.99%
2008-02-18 0 4.060 4.040 4.060 4.020 4.070 102,000 413,220 4.0512 1.591 1.583 1.591 1.576 1.595 260,255 1.5878 1.25%
2008-02-15 0 4.010 3.900 4.050 4.000 4.070 338,000 1,360,060 4.0238 1.572 1.529 1.587 1.568 1.595 862,412 1.5770 -1.96%
2008-02-14 0 4.090 4.080 4.100 4.050 4.120 392,000 1,603,020 4.0893 1.603 1.599 1.607 1.587 1.615 1,000,194 1.6027 2.25%
2008-02-13 0 4.000 3.980 4.020 4.000 4.040 687,000 2,754,530 4.0095 1.568 1.560 1.576 1.568 1.583 1,752,891 1.5714 0.50%
2008-02-12 0 3.980 3.960 4.000 3.980 4.000 612,000 2,423,840 3.9605 1.560 1.552 1.568 1.560 1.568 1,561,527 1.5522 1.53%
2008-02-11 0 3.920 3.900 3.950 3.880 3.950 100,000 393,980 3.9398 1.536 1.529 1.548 1.521 1.548 255,152 1.5441 1.03%
2008-02-06 0 3.880 3.880 3.900 3.880 3.980 567,000 2,212,550 3.9022 1.521 1.521 1.529 1.521 1.560 1,446,709 1.5294 -2.27%
2008-02-05 0 3.970 3.960 3.970 3.920 4.000 472,000 1,870,322 3.9625 1.556 1.552 1.556 1.536 1.568 1,204,315 1.5530 -0.25%
2008-02-04 0 3.980 3.960 4.000 3.950 4.050 280,000 1,115,800 3.9850 1.560 1.552 1.568 1.548 1.587 714,424 1.5618 0.51%
2008-02-01 0 3.960 3.940 3.980 3.890 3.990 567,000 2,236,698 3.9448 1.552 1.544 1.560 1.525 1.564 1,446,709 1.5461 0.51%
2008-01-31 0 3.940 3.940 3.950 3.900 3.960 404,000 1,596,120 3.9508 1.544 1.544 1.548 1.529 1.552 1,030,812 1.5484 -0.76%
2008-01-30 0 3.970 3.930 3.970 3.890 3.980 882,000 3,478,600 3.9440 1.556 1.540 1.556 1.525 1.560 2,250,437 1.5457 0.25%
2008-01-29 0 3.960 3.960 3.980 3.930 4.000 254,000 1,005,680 3.9594 1.552 1.552 1.560 1.540 1.568 648,085 1.5518 1.54%
2008-01-28 0 3.900 3.890 3.950 3.900 3.970 382,000 1,497,960 3.9214 1.529 1.525 1.548 1.529 1.556 974,679 1.5369 -1.76%
2008-01-25 0 3.970 3.950 3.990 3.950 4.110 212,000 843,600 3.9792 1.556 1.548 1.564 1.548 1.611 540,921 1.5596 1.79%
2008-01-24 0 3.900 3.900 3.980 3.890 4.190 2,774,000 10,842,240 3.9085 1.529 1.529 1.560 1.525 1.642 7,077,904 1.5318 -2.26%
2008-01-23 0 3.990 3.910 3.960 3.950 4.120 380,000 1,524,160 4.0109 1.564 1.532 1.552 1.548 1.615 969,576 1.5720 2.31%
2008-01-22 0 3.900 3.900 3.990 3.900 4.100 618,800 2,456,240 3.9694 1.529 1.529 1.564 1.529 1.607 1,578,878 1.5557 -4.88%
2008-01-21 0 4.100 4.070 4.100 4.070 4.180 404,000 1,658,200 4.1045 1.607 1.595 1.607 1.595 1.638 1,030,812 1.6086 0.00%
2008-01-18 0 4.100 4.070 4.240 4.100 4.200 322,000 1,332,080 4.1369 1.607 1.595 1.662 1.607 1.646 821,588 1.6213 -1.20%
2008-01-17 0 4.150 4.110 4.220 4.000 4.380 224,000 933,760 4.1686 1.626 1.611 1.654 1.568 1.717 571,539 1.6338 -5.03%
2008-01-16 0 4.370 4.370 4.460 4.350 4.490 216,000 943,300 4.3671 1.713 1.713 1.748 1.705 1.760 551,127 1.7116 -2.46%
2008-01-15 0 4.480 4.480 4.560 4.470 4.570 334,000 1,512,160 4.5274 1.756 1.756 1.787 1.752 1.791 852,206 1.7744 -1.97%
2008-01-14 0 4.570 4.550 4.570 4.530 4.590 48,000 219,040 4.5633 1.791 1.783 1.791 1.775 1.799 122,473 1.7885 -0.44%
2008-01-11 0 4.590 4.520 4.590 4.510 4.700 1,186,946 5,340,635 4.4995 1.799 1.771 1.799 1.768 1.842 3,028,511 1.7635 1.32%
2008-01-10 0 4.530 4.450 4.530 4.400 4.530 576,000 2,588,480 4.4939 1.775 1.744 1.775 1.724 1.775 1,469,673 1.7613 0.00%
2008-01-09 0 4.530 4.540 4.650 4.530 4.600 404,000 1,844,860 4.5665 1.775 1.779 1.822 1.775 1.803 1,030,812 1.7897 -2.37%
2008-01-08 0 4.640 4.640 4.650 4.630 4.660 562,000 2,611,660 4.6471 1.819 1.819 1.822 1.815 1.826 1,433,952 1.8213 -0.22%
2008-01-07 0 4.650 4.640 4.650 4.600 4.700 284,000 1,321,640 4.6537 1.822 1.819 1.822 1.803 1.842 724,630 1.8239 -1.06%
2008-01-04 0 4.700 4.680 4.710 4.700 4.710 266,000 1,252,400 4.7083 1.842 1.834 1.846 1.842 1.846 678,703 1.8453 4.21%
2008-01-03 0 4.510 4.510 4.690 4.500 4.720 148,000 691,260 4.6707 1.768 1.768 1.838 1.764 1.850 377,624 1.8305 -4.45%
2008-01-02 0 4.720 4.720 4.790 4.720 4.790 46,000 219,420 4.7700 1.850 1.850 1.877 1.850 1.877 117,370 1.8695 1.29%
2007-12-31 0 4.660 4.660 4.800 4.650 4.680 18,000 83,940 4.6633 1.826 1.826 1.881 1.822 1.834 45,927 1.8277 -1.06%
2007-12-28 0 4.710 4.700 4.710 4.650 4.800 168,000 792,380 4.7165 1.846 1.842 1.846 1.822 1.881 428,655 1.8485 0.00%
2007-12-27 0 4.710 4.710 4.720 4.700 4.720 124,000 583,220 4.7034 1.846 1.846 1.850 1.842 1.850 316,388 1.8434 -1.67%
2007-12-24 0 4.790 4.740 4.790 4.780 4.790 26,000 124,440 4.7862 1.877 1.858 1.877 1.873 1.877 66,339 1.8758 0.42%
2007-12-21 0 4.770 4.700 4.770 4.710 4.800 170,000 808,960 4.7586 1.869 1.842 1.869 1.846 1.881 433,758 1.8650 1.49%
2007-12-20 0 4.700 4.660 4.700 4.650 4.750 370,000 1,740,040 4.7028 1.842 1.826 1.842 1.822 1.862 944,061 1.8431 -1.26%
2007-12-19 0 4.840 4.800 4.840 4.700 4.920 546,000 2,646,540 4.8471 1.866 1.850 1.866 1.812 1.896 1,416,541 1.8683 0.41%
2007-12-18 0 4.820 4.810 4.820 4.700 4.820 270,000 1,291,680 4.7840 1.858 1.854 1.858 1.812 1.858 700,487 1.8440 -1.23%
2007-12-17 0 4.880 4.860 4.880 4.800 5.130 274,000 1,356,500 4.9507 1.881 1.873 1.881 1.850 1.977 710,865 1.9082 -3.37%
2007-12-14 0 5.050 5.040 5.050 5.000 5.080 446,000 2,243,380 5.0300 1.947 1.943 1.947 1.927 1.958 1,157,102 1.9388 0.80%
2007-12-13 0 5.010 5.000 5.010 4.950 5.080 564,000 2,822,040 5.0036 1.931 1.927 1.931 1.908 1.958 1,463,240 1.9286 0.20%
2007-12-12 0 5.000 4.960 5.000 4.900 5.000 1,134,000 5,605,920 4.9435 1.927 1.912 1.927 1.889 1.927 2,942,047 1.9054 2.25%
2007-12-11 0 4.890 4.890 4.900 4.770 4.900 448,000 2,181,580 4.8696 1.885 1.885 1.889 1.839 1.889 1,162,290 1.8770 2.73%
2007-12-10 0 4.760 4.730 4.760 4.700 4.800 386,000 1,837,420 4.7602 1.835 1.823 1.835 1.812 1.850 1,001,438 1.8348 -0.63%
2007-12-07 0 4.790 4.760 4.800 4.710 4.800 788,000 3,749,500 4.7582 1.846 1.835 1.850 1.815 1.850 2,044,386 1.8340 0.84%
2007-12-06 0 4.750 4.750 4.780 4.750 4.810 874,000 4,178,580 4.7810 1.831 1.831 1.842 1.831 1.854 2,267,504 1.8428 -1.04%
2007-12-05 0 4.800 4.780 4.800 4.750 4.890 1,316,000 6,301,240 4.7882 1.850 1.842 1.850 1.831 1.885 3,414,228 1.8456 0.00%
2007-12-04 0 4.800 4.810 4.850 4.750 4.830 1,604,000 7,690,010 4.7943 1.850 1.854 1.869 1.831 1.862 4,161,414 1.8479 0.00%
2007-12-03 0 4.800 4.800 4.870 4.750 4.900 1,312,000 6,290,420 4.7945 1.850 1.850 1.877 1.831 1.889 3,403,850 1.8480 -0.83%
2007-11-30 0 4.840 4.840 4.870 4.790 4.920 560,000 2,701,520 4.8241 1.866 1.866 1.877 1.846 1.896 1,452,863 1.8594 0.83%
2007-11-29 0 4.800 4.800 4.840 4.730 4.910 1,018,800 4,894,164 4.8039 1.850 1.850 1.866 1.823 1.893 2,643,173 1.8516 1.05%
2007-11-28 0 4.750 4.750 4.760 4.620 4.920 1,974,000 9,269,700 4.6959 1.831 1.831 1.835 1.781 1.896 5,121,342 1.8100 5.79%
2007-11-27 0 4.490 4.480 4.520 4.490 4.590 1,105,000 4,992,940 4.5185 1.731 1.727 1.742 1.731 1.769 2,866,810 1.7416 -0.22%
2007-11-26 0 4.500 4.520 4.540 4.400 4.600 2,186,145 9,850,806 4.5060 1.735 1.742 1.750 1.696 1.773 5,671,730 1.7368 3.21%
2007-11-23 0 4.360 4.360 4.550 4.350 4.600 458,000 2,044,840 4.4647 1.681 1.681 1.754 1.677 1.773 1,188,234 1.7209 -4.39%
2007-11-22 0 4.560 4.560 4.640 4.500 4.620 640,000 2,922,940 4.5671 1.758 1.758 1.788 1.735 1.781 1,660,415 1.7604 -0.87%
2007-11-21 0 4.600 4.600 4.690 4.550 4.730 802,000 3,693,920 4.6059 1.773 1.773 1.808 1.754 1.823 2,080,707 1.7753 -2.13%
2007-11-20 0 4.700 4.570 4.700 4.450 4.750 910,000 4,184,280 4.5981 1.812 1.761 1.812 1.715 1.831 2,360,902 1.7723 0.43%
2007-11-19 0 4.680 4.680 4.730 4.650 4.760 86,000 404,760 4.7065 1.804 1.804 1.823 1.792 1.835 223,118 1.8141 -0.85%
2007-11-16 0 4.720 4.720 4.750 4.550 4.760 408,000 1,906,180 4.6720 1.819 1.819 1.831 1.754 1.835 1,058,514 1.8008 -0.63%
2007-11-15 0 4.750 4.750 4.770 4.620 5.110 778,000 3,713,640 4.7733 1.831 1.831 1.839 1.781 1.970 2,018,442 1.8399 0.42%
2007-11-14 0 4.730 4.720 4.830 4.630 4.810 600,000 2,834,120 4.7235 1.823 1.819 1.862 1.785 1.854 1,556,639 1.8207 -0.84%
2007-11-13 0 4.770 4.670 4.780 4.550 4.900 805,000 3,763,500 4.6752 1.839 1.800 1.842 1.754 1.889 2,088,490 1.8020 0.00%
2007-11-12 0 4.770 4.770 4.960 4.750 4.950 574,000 2,777,920 4.8396 1.839 1.839 1.912 1.831 1.908 1,489,184 1.8654 -4.22%
2007-11-09 0 4.980 4.980 5.050 4.930 5.110 468,000 2,347,760 5.0166 1.920 1.920 1.947 1.900 1.970 1,214,178 1.9336 -1.97%
2007-11-08 0 5.080 5.080 5.150 4.880 5.080 252,000 1,246,420 4.9461 1.958 1.958 1.985 1.881 1.958 653,788 1.9065 3.67%
2007-11-07 0 4.900 4.900 4.920 4.900 4.990 880,000 4,347,080 4.9399 1.889 1.889 1.896 1.889 1.923 2,283,070 1.9041 -0.41%
2007-11-06 0 4.920 4.920 5.000 4.900 5.050 686,000 3,383,520 4.9322 1.896 1.896 1.927 1.889 1.947 1,779,757 1.9011 0.20%
2007-11-05 0 4.910 4.900 4.980 4.910 5.150 710,000 3,553,280 5.0046 1.893 1.889 1.920 1.893 1.985 1,842,023 1.9290 -6.12%
2007-11-02 0 5.230 5.220 5.280 5.230 5.230 20,000 105,200 5.2600 2.016 2.012 2.035 2.016 2.016 51,888 2.0274 -0.95%
2007-11-01 0 5.280 5.280 5.290 5.280 5.390 2,260,000 11,985,700 5.3034 2.035 2.035 2.039 2.035 2.078 5,863,339 2.0442 -0.38%
2007-10-31 0 5.300 5.290 5.300 5.270 5.380 674,000 3,574,740 5.3038 2.043 2.039 2.043 2.031 2.074 1,748,624 2.0443 0.00%
2007-10-30 0 5.300 5.290 5.300 5.280 5.390 2,238,000 11,916,940 5.3248 2.043 2.039 2.043 2.035 2.078 5,806,263 2.0524 1.34%
2007-10-29 0 5.230 5.220 5.230 5.170 5.260 3,854,000 20,046,620 5.2015 2.016 2.012 2.016 1.993 2.027 9,998,810 2.0049 0.97%
2007-10-26 0 5.180 5.180 5.270 5.160 5.200 312,000 1,618,140 5.1863 1.997 1.997 2.031 1.989 2.004 809,452 1.9991 -0.38%
2007-10-25 0 5.200 5.160 5.200 5.140 5.300 370,000 1,910,300 5.1630 2.004 1.989 2.004 1.981 2.043 959,927 1.9900 0.00%
2007-10-24 0 5.200 5.170 5.200 5.090 5.250 626,000 3,222,120 5.1472 2.004 1.993 2.004 1.962 2.024 1,624,093 1.9840 0.39%
2007-10-23 0 5.180 5.120 5.180 5.050 5.200 1,028,000 5,314,240 5.1695 1.997 1.973 1.997 1.947 2.004 2,667,041 1.9926 -0.96%
2007-10-22 0 5.230 5.210 5.250 5.180 5.300 478,000 2,509,240 5.2495 2.016 2.008 2.024 1.997 2.043 1,240,122 2.0234 -2.43%
2007-10-18 0 5.360 5.350 5.380 5.360 5.450 452,000 2,444,000 5.4071 2.066 2.062 2.074 2.066 2.101 1,172,668 2.0841 -0.74%
2007-10-17 0 5.400 5.390 5.440 5.230 5.650 678,000 3,700,020 5.4573 2.081 2.078 2.097 2.016 2.178 1,759,002 2.1035 -4.42%
2007-10-16 0 5.650 5.630 5.650 5.610 5.650 136,000 767,560 5.6438 2.178 2.170 2.178 2.162 2.178 352,838 2.1754 -0.18%
2007-10-15 0 5.660 5.660 5.670 5.650 5.700 138,000 782,320 5.6690 2.182 2.182 2.185 2.178 2.197 358,027 2.1851 0.18%
2007-10-12 0 5.650 5.640 5.700 5.640 5.790 196,000 1,110,500 5.6658 2.178 2.174 2.197 2.174 2.232 508,502 2.1839 -2.42%
2007-10-11 0 5.790 5.780 5.790 5.680 5.800 204,000 1,176,780 5.7685 2.232 2.228 2.232 2.189 2.236 529,257 2.2235 2.12%
2007-10-10 0 5.670 5.670 5.760 5.660 5.700 158,000 897,100 5.6778 2.185 2.185 2.220 2.182 2.197 409,915 2.1885 0.18%
2007-10-09 0 5.660 5.660 5.680 5.640 5.700 392,000 2,220,480 5.6645 2.182 2.182 2.189 2.174 2.197 1,017,004 2.1834 -0.35%
2007-10-08 0 5.680 5.680 5.720 5.660 5.850 276,000 1,576,740 5.7128 2.189 2.189 2.205 2.182 2.255 716,054 2.2020 -2.41%
2007-10-05 0 5.820 5.710 5.830 5.640 5.900 162,488 941,348 5.7933 2.243 2.201 2.247 2.174 2.274 421,559 2.2330 2.11%
2007-10-04 0 5.700 5.670 5.700 5.610 5.740 752,488 4,281,518 5.6898 2.197 2.185 2.197 2.162 2.212 1,952,253 2.1931 -2.90%
2007-10-03 0 5.870 5.790 5.870 5.610 5.990 661,000 3,904,020 5.9062 2.263 2.232 2.263 2.162 2.309 1,714,897 2.2765 1.03%
2007-10-02 0 5.810 5.780 5.810 5.760 6.050 1,322,000 7,675,220 5.8058 2.239 2.228 2.239 2.220 2.332 3,429,794 2.2378 1.40%
2007-09-28 0 5.730 5.720 5.730 5.600 5.750 352,000 2,017,800 5.7324 2.209 2.205 2.209 2.158 2.216 913,228 2.2095 -0.52%
2007-09-27 0 5.760 5.760 5.820 5.500 5.970 1,230,000 7,103,400 5.7751 2.220 2.220 2.243 2.120 2.301 3,191,110 2.2260 -4.79%
2007-09-25 0 6.050 6.050 6.070 6.000 6.100 60,000 363,420 6.0570 2.332 2.332 2.340 2.313 2.351 155,664 2.3346 0.83%
2007-09-24 0 6.000 6.000 6.100 5.950 6.240 148,000 887,040 5.9935 2.313 2.313 2.351 2.293 2.405 383,971 2.3102 -1.64%
2007-09-21 0 6.100 6.000 6.150 5.650 6.150 1,372,000 8,212,420 5.9857 2.351 2.313 2.370 2.178 2.370 3,559,514 2.3072 1.67%
2007-09-20 0 6.000 6.000 6.050 6.000 6.140 318,000 1,923,140 6.0476 2.313 2.313 2.332 2.313 2.367 825,019 2.3310 -1.64%
2007-09-19 0 6.100 6.100 6.170 6.050 6.300 38,000 234,020 6.1584 2.351 2.351 2.378 2.332 2.428 98,587 2.3737 0.00%
2007-09-18 0 6.100 6.020 6.300 6.100 6.200 30,800 189,720 6.1597 2.351 2.320 2.428 2.351 2.390 79,907 2.3742 0.33%
2007-09-17 0 6.080 6.050 6.090 6.020 6.100 148,000 896,440 6.0570 2.344 2.332 2.347 2.320 2.351 383,971 2.3347 -1.94%
2007-09-14 0 6.200 6.120 6.200 6.120 6.220 74,000 455,880 6.1605 2.390 2.359 2.390 2.359 2.397 191,985 2.3746 1.31%
2007-09-13 0 6.120 6.030 6.120 6.020 6.300 72,000 448,240 6.2256 2.359 2.324 2.359 2.320 2.428 186,797 2.3996 -2.08%
2007-09-12 0 6.250 6.210 6.250 6.100 6.250 138,000 856,660 6.2077 2.409 2.394 2.409 2.351 2.409 358,027 2.3927 1.46%
2007-09-11 0 6.160 6.130 6.200 6.040 6.200 526,000 3,171,436 6.0293 2.374 2.363 2.390 2.328 2.390 1,364,653 2.3240 1.99%
2007-09-10 0 6.040 6.040 6.150 5.960 6.130 80,000 481,280 6.0160 2.328 2.328 2.370 2.297 2.363 207,552 2.3188 -3.21%
2007-09-07 0 6.240 6.170 6.240 6.010 6.250 68,000 419,160 6.1641 2.405 2.378 2.405 2.317 2.409 176,419 2.3759 2.63%
2007-09-06 0 6.080 6.080 6.240 6.080 6.110 526,000 3,202,080 6.0876 2.344 2.344 2.405 2.344 2.355 1,364,653 2.3464 -0.33%
2007-09-05 0 6.100 6.100 6.200 6.100 6.100 4,000 24,400 6.1000 2.351 2.351 2.390 2.351 2.351 10,378 2.3512 -2.40%
2007-09-04 0 6.250 6.220 6.250 6.250 6.300 156,000 976,660 6.2606 2.409 2.397 2.409 2.409 2.428 404,726 2.4131 0.00%
2007-09-03 0 6.250 6.120 6.300 6.050 6.300 225,000 1,373,120 6.1028 2.409 2.359 2.428 2.332 2.428 583,740 2.3523 -0.64%
2007-08-31 0 6.290 6.200 6.300 6.050 6.300 88,000 548,400 6.2318 2.424 2.390 2.428 2.332 2.428 228,307 2.4020 0.00%
2007-08-30 0 6.290 6.250 6.290 6.210 6.290 34,000 212,440 6.2482 2.424 2.409 2.424 2.394 2.424 88,210 2.4084 4.83%
2007-08-29 0 6.000 6.000 6.100 6.000 6.200 290,000 1,747,060 6.0243 2.313 2.313 2.351 2.313 2.390 752,375 2.3221 -3.23%
2007-08-28 0 6.200 6.200 6.250 6.200 6.310 50,000 312,780 6.2556 2.390 2.390 2.409 2.390 2.432 129,720 2.4112 -1.74%
2007-08-27 0 6.310 6.300 6.310 6.230 6.350 460,000 2,898,300 6.3007 2.432 2.428 2.432 2.401 2.448 1,193,423 2.4286 4.13%
2007-08-24 0 6.060 5.900 6.060 5.950 6.060 30,000 180,280 6.0093 2.336 2.274 2.336 2.293 2.336 77,832 2.3163 0.83%
2007-08-23 0 6.010 6.010 6.030 5.960 6.150 284,000 1,712,380 6.0295 2.317 2.317 2.324 2.297 2.370 736,809 2.3240 3.09%
2007-08-22 0 5.830 5.830 5.900 5.800 5.850 480,000 2,792,000 5.8167 2.247 2.247 2.274 2.236 2.255 1,245,311 2.2420 0.52%
2007-08-21 0 5.800 5.800 5.850 5.800 5.850 117,000 682,040 5.8294 2.236 2.236 2.255 2.236 2.255 303,545 2.2469 1.93%
2007-08-20 0 5.690 5.590 5.690 5.400 5.700 64,200 358,000 5.5763 2.193 2.155 2.193 2.081 2.197 166,560 2.1494 5.76%
2007-08-17 0 5.380 5.380 5.440 5.330 5.600 408,000 2,246,160 5.5053 2.074 2.074 2.097 2.054 2.158 1,058,514 2.1220 -3.93%
2007-08-16 0 5.600 5.530 5.600 5.350 5.600 616,000 3,477,920 5.6460 2.158 2.132 2.158 2.062 2.158 1,598,149 2.1762 -4.11%
2007-08-15 0 6.000 5.970 6.030 5.870 6.280 442,000 2,694,780 6.0968 2.251 2.240 2.262 2.202 2.356 1,178,141 2.2873 -4.46%
2007-08-14 0 6.280 6.280 6.360 6.280 6.300 34,000 213,920 6.2918 2.356 2.356 2.386 2.356 2.364 90,626 2.3605 -0.32%
2007-08-13 0 6.300 6.300 6.350 6.300 6.360 70,000 442,920 6.3274 2.364 2.364 2.382 2.364 2.386 186,583 2.3738 -1.56%
2007-08-10 0 6.400 6.400 6.450 6.400 6.420 104,000 665,880 6.4027 2.401 2.401 2.420 2.401 2.409 277,210 2.4021 -1.69%
2007-08-09 0 6.510 6.500 6.510 6.380 6.590 202,000 1,306,540 6.4680 2.442 2.439 2.442 2.394 2.472 538,426 2.4266 2.04%
2007-08-08 0 6.380 6.310 6.410 6.380 6.410 56,000 358,160 6.3957 2.394 2.367 2.405 2.394 2.405 149,267 2.3995 0.00%
2007-08-07 0 6.380 6.380 6.490 6.380 6.700 118,000 764,860 6.4819 2.394 2.394 2.435 2.394 2.514 314,526 2.4318 -1.85%
2007-08-06 0 6.500 6.480 6.500 6.350 6.670 146,000 943,800 6.4644 2.439 2.431 2.439 2.382 2.502 389,160 2.4252 -1.07%
2007-08-03 0 6.570 6.560 6.570 6.450 6.610 268,000 1,752,720 6.5400 2.465 2.461 2.465 2.420 2.480 714,348 2.4536 1.86%
2007-08-02 0 6.450 6.450 6.630 6.380 6.650 214,000 1,386,240 6.4778 2.420 2.420 2.487 2.394 2.495 570,412 2.4302 -3.59%
2007-08-01 0 6.690 6.650 6.700 6.510 6.890 150,000 1,004,340 6.6956 2.510 2.495 2.514 2.442 2.585 399,822 2.5120 -3.04%
2007-07-31 0 6.900 6.850 6.900 6.670 6.980 106,000 723,640 6.8268 2.589 2.570 2.589 2.502 2.619 282,541 2.5612 4.55%
2007-07-30 0 6.600 6.600 6.700 6.500 6.600 48,000 315,860 6.5804 2.476 2.476 2.514 2.439 2.476 127,943 2.4688 1.54%
2007-07-27 0 6.500 6.500 6.700 6.500 6.700 1,162,000 7,923,216 6.8186 2.439 2.439 2.514 2.439 2.514 3,097,285 2.5581 -5.11%
2007-07-26 0 6.850 6.720 6.850 6.850 7.010 204,000 1,424,220 6.9815 2.570 2.521 2.570 2.570 2.630 543,757 2.6192 -0.44%
2007-07-25 0 6.880 6.780 6.880 - - 0 0 - 2.581 2.544 2.581 - - 0 - -0.29%
2007-07-24 0 6.900 6.850 6.950 6.740 6.950 1,298,000 8,838,340 6.8092 2.589 2.570 2.607 2.529 2.607 3,459,790 2.5546 2.22%
2007-07-23 0 6.750 6.700 6.750 6.680 6.800 582,000 3,901,140 6.7030 2.532 2.514 2.532 2.506 2.551 1,551,308 2.5147 -0.74%
2007-07-20 0 6.800 6.790 6.800 6.740 6.810 1,312,800 8,898,060 6.7779 2.551 2.547 2.551 2.529 2.555 3,499,239 2.5429 0.59%
2007-07-19 0 6.760 6.760 6.770 6.730 6.800 1,324,000 8,944,140 6.7554 2.536 2.536 2.540 2.525 2.551 3,529,092 2.5344 0.15%
2007-07-18 0 6.750 6.750 6.800 6.710 7.050 686,000 4,671,300 6.8095 2.532 2.532 2.551 2.517 2.645 1,828,517 2.5547 0.75%
2007-07-17 0 6.700 6.620 6.700 6.610 6.800 94,000 629,300 6.6947 2.514 2.484 2.514 2.480 2.551 250,555 2.5116 1.52%
2007-07-16 0 6.600 6.590 6.650 6.590 6.610 74,000 488,340 6.5992 2.476 2.472 2.495 2.472 2.480 197,245 2.4758 -2.22%
2007-07-13 0 6.750 6.650 6.790 6.600 6.750 664,000 4,476,620 6.7419 2.532 2.495 2.547 2.476 2.532 1,769,877 2.5293 2.27%
2007-07-12 0 6.600 6.560 6.700 6.570 6.600 26,000 171,060 6.5792 2.476 2.461 2.514 2.465 2.476 69,302 2.4683 -0.90%
2007-07-11 0 6.660 6.600 6.660 6.600 6.790 70,000 467,200 6.6743 2.499 2.476 2.499 2.476 2.547 186,583 2.5040 -2.77%
2007-07-10 0 6.850 6.750 6.850 6.760 6.950 3,232,000 22,079,540 6.8315 2.570 2.532 2.570 2.536 2.607 8,614,823 2.5630 -0.44%
2007-07-09 0 6.880 6.800 6.900 6.310 6.900 633,600 4,221,876 6.6633 2.581 2.551 2.589 2.367 2.589 1,688,846 2.4999 9.21%
2007-07-06 0 6.300 6.300 6.330 6.290 6.350 494,000 3,117,100 6.3099 2.364 2.364 2.375 2.360 2.382 1,316,746 2.3673 -1.41%
2007-07-05 0 6.390 6.390 6.400 6.370 6.500 238,000 1,526,560 6.4141 2.397 2.397 2.401 2.390 2.439 634,384 2.4064 -1.69%
2007-07-04 0 6.500 6.480 6.530 6.500 6.680 420,000 2,776,180 6.6100 2.439 2.431 2.450 2.439 2.506 1,119,501 2.4798 -2.84%
2007-07-03 0 6.690 6.660 6.700 6.500 6.690 196,000 1,300,460 6.6350 2.510 2.499 2.514 2.439 2.510 522,434 2.4892 2.92%
2007-06-29 0 6.500 6.500 6.590 6.490 6.520 222,000 1,442,880 6.4995 2.439 2.439 2.472 2.435 2.446 591,736 2.4384 0.00%
2007-06-28 0 6.500 6.500 6.590 6.430 6.600 596,000 3,888,080 6.5236 2.439 2.439 2.472 2.412 2.476 1,588,625 2.4475 0.93%
2007-06-27 0 6.440 6.420 6.460 6.340 6.600 202,000 1,302,340 6.4472 2.416 2.409 2.424 2.379 2.476 538,426 2.4188 0.62%
2007-06-26 0 6.400 6.380 6.400 6.400 6.510 254,000 1,634,840 6.4364 2.401 2.394 2.401 2.401 2.442 677,031 2.4147 -3.03%
2007-06-25 0 6.600 6.600 6.650 6.550 6.700 1,190,000 7,912,340 6.6490 2.476 2.476 2.495 2.457 2.514 3,171,918 2.4945 -1.79%
2007-06-22 0 6.720 6.700 6.730 6.670 6.800 1,888,000 12,697,680 6.7255 2.521 2.514 2.525 2.502 2.551 5,032,421 2.5232 0.30%
2007-06-21 0 6.700 6.650 6.770 6.200 6.700 1,374,600 8,985,890 6.5371 2.514 2.495 2.540 2.326 2.514 3,663,965 2.4525 8.59%
2007-06-20 0 6.170 6.150 6.180 6.060 6.180 708,000 4,352,440 6.1475 2.315 2.307 2.319 2.274 2.319 1,887,158 2.3063 1.82%
2007-06-18 0 6.060 6.040 6.060 5.920 6.100 472,000 2,846,480 6.0307 2.274 2.266 2.274 2.221 2.289 1,258,105 2.2625 2.36%
2007-06-15 0 5.920 5.920 6.010 5.900 6.000 35,000 207,100 5.9171 2.221 2.221 2.255 2.213 2.251 93,292 2.2199 -1.33%
2007-06-14 0 6.000 5.960 6.030 6.000 6.030 270,000 1,621,620 6.0060 2.251 2.236 2.262 2.251 2.262 719,679 2.2533 0.00%
2007-06-13 0 6.000 5.980 6.000 5.980 6.050 148,000 890,430 6.0164 2.251 2.244 2.251 2.244 2.270 394,491 2.2572 -1.32%
2007-06-12 0 6.080 6.050 6.100 6.000 6.100 474,600 2,869,040 6.0452 2.281 2.270 2.289 2.251 2.289 1,265,036 2.2680 0.83%
2007-06-11 0 6.030 6.030 6.040 6.030 6.060 258,000 1,559,000 6.0426 2.262 2.262 2.266 2.262 2.274 687,693 2.2670 -0.50%
2007-06-08 0 6.060 6.020 6.060 5.940 6.120 1,126,000 6,826,560 6.0627 2.274 2.259 2.274 2.228 2.296 3,001,328 2.2745 1.00%
2007-06-07 0 6.000 6.000 6.050 5.850 6.040 614,000 3,657,280 5.9565 2.251 2.251 2.270 2.195 2.266 1,636,603 2.2347 2.04%
2007-06-06 0 5.880 5.780 5.890 5.750 5.900 1,580,000 9,118,780 5.7714 2.206 2.168 2.210 2.157 2.213 4,211,454 2.1652 1.55%
2007-06-05 0 5.790 5.790 5.810 5.700 5.800 316,000 1,826,920 5.7814 2.172 2.172 2.180 2.138 2.176 842,291 2.1690 1.58%
2007-06-04 0 5.700 5.700 5.780 5.700 5.720 120,000 684,920 5.7077 2.138 2.138 2.168 2.138 2.146 319,857 2.1413 -1.55%
2007-06-01 0 5.790 5.750 5.790 5.700 5.820 1,226,380 7,045,606 5.7450 2.172 2.157 2.172 2.138 2.183 3,268,888 2.1554 2.30%
2007-05-31 0 5.660 5.650 5.680 5.660 5.830 458,000 2,607,500 5.6932 2.123 2.120 2.131 2.123 2.187 1,220,789 2.1359 -1.39%
2007-05-30 0 5.740 5.700 5.750 5.610 5.850 456,000 2,598,540 5.6986 2.153 2.138 2.157 2.105 2.195 1,215,458 2.1379 -0.17%
2007-05-29 0 5.750 5.700 5.750 5.670 5.790 438,000 2,510,080 5.7308 2.157 2.138 2.157 2.127 2.172 1,167,479 2.1500 1.95%
2007-05-28 0 5.640 5.640 5.650 5.630 5.690 344,000 1,939,230 5.6373 2.116 2.116 2.120 2.112 2.135 916,924 2.1149 0.89%
2007-05-25 0 5.590 5.590 5.650 5.540 5.670 1,568,000 8,724,060 5.5638 2.097 2.097 2.120 2.078 2.127 4,179,469 2.0874 0.90%
2007-05-23 0 5.540 5.500 5.540 5.300 5.540 1,194,000 6,522,820 5.4630 2.078 2.063 2.078 1.988 2.078 3,182,580 2.0495 1.65%
2007-05-22 0 5.450 5.450 5.500 5.400 5.500 328,000 1,796,440 5.4770 2.045 2.045 2.063 2.026 2.063 874,277 2.0548 -0.91%
2007-05-21 0 5.500 5.440 5.550 5.410 5.500 112,000 612,460 5.4684 2.063 2.041 2.082 2.030 2.063 298,533 2.0516 1.48%
2007-05-18 0 5.420 5.380 5.420 5.380 5.490 442,000 2,400,820 5.4317 2.033 2.018 2.033 2.018 2.060 1,178,141 2.0378 0.00%
2007-05-17 0 5.420 5.410 5.420 5.390 5.430 460,000 2,489,780 5.4126 2.033 2.030 2.033 2.022 2.037 1,226,120 2.0306 0.37%
2007-05-16 0 5.400 5.310 5.400 5.350 5.420 638,000 3,442,740 5.3961 2.026 1.992 2.026 2.007 2.033 1,700,575 2.0245 0.93%
2007-05-15 0 5.350 5.350 5.390 5.350 5.410 144,000 772,220 5.3626 2.007 2.007 2.022 2.007 2.030 383,829 2.0119 -1.65%
2007-05-14 0 5.440 5.430 5.440 5.440 5.440 4,000 21,760 5.4400 2.041 2.037 2.041 2.041 2.041 10,662 2.0409 0.18%
2007-05-11 0 5.430 5.400 5.440 5.300 5.440 224,000 1,206,980 5.3883 2.037 2.026 2.041 1.988 2.041 597,067 2.0215 0.37%
2007-05-10 0 5.410 5.360 5.410 5.350 5.420 522,000 2,773,933 5.3140 2.030 2.011 2.030 2.007 2.033 1,391,379 1.9937 1.31%
2007-05-09 0 5.340 5.300 5.340 5.250 5.380 74,000 391,520 5.2908 2.003 1.988 2.003 1.970 2.018 197,245 1.9849 1.71%
2007-05-08 0 5.250 5.240 5.250 5.240 5.270 618,000 3,248,160 5.2559 1.970 1.966 1.970 1.966 1.977 1,647,265 1.9719 0.19%
2007-05-07 0 5.240 5.200 5.280 5.130 5.250 290,000 1,502,600 5.1814 1.966 1.951 1.981 1.925 1.970 772,988 1.9439 1.75%
2007-05-04 0 5.150 5.140 5.240 5.150 5.200 10,000 51,900 5.1900 1.932 1.928 1.966 1.932 1.951 26,655 1.9471 -1.72%
2007-05-03 0 5.240 5.220 5.240 5.200 5.250 138,000 717,740 5.2010 1.966 1.958 1.966 1.951 1.970 367,836 1.9513 -0.38%
2007-05-02 0 5.260 5.120 5.260 5.100 5.270 662,000 3,416,720 5.1612 1.973 1.921 1.973 1.913 1.977 1,764,546 1.9363 3.14%
2007-04-30 0 5.100 5.080 5.150 5.100 5.220 894,000 4,597,500 5.1426 1.913 1.906 1.932 1.913 1.958 2,382,937 1.9293 -2.30%
2007-04-27 0 5.220 5.220 5.280 5.110 5.230 246,000 1,270,900 5.1663 1.958 1.958 1.981 1.917 1.962 655,707 1.9382 -1.51%
2007-04-26 0 5.300 5.250 5.350 5.200 5.420 1,546,000 8,177,680 5.2896 1.988 1.970 2.007 1.951 2.033 4,120,828 1.9845 3.31%
2007-04-25 0 5.130 5.110 5.130 5.150 5.350 676,000 3,526,420 5.2166 1.925 1.917 1.925 1.932 2.007 1,801,863 1.9571 -3.02%
2007-04-24 0 5.290 5.220 5.370 5.010 5.290 876,000 4,544,040 5.1873 1.985 1.958 2.015 1.880 1.985 2,334,958 1.9461 1.54%
2007-04-23 0 5.210 5.200 5.220 5.020 5.430 916,000 4,811,236 5.2524 1.955 1.951 1.958 1.883 2.037 2,441,577 1.9705 -3.52%
2007-04-20 0 5.400 5.400 5.450 5.380 5.450 64,000 346,700 5.4172 2.026 2.026 2.045 2.018 2.045 170,591 2.0324 -0.74%
2007-04-19 0 5.440 5.260 5.450 5.270 5.530 68,000 369,580 5.4350 2.041 1.973 2.045 1.977 2.075 181,252 2.0390 -1.63%
2007-04-18 0 5.530 5.440 5.530 5.400 5.550 70,000 382,340 5.4620 2.075 2.041 2.075 2.026 2.082 186,583 2.0492 -0.36%
2007-04-17 0 5.550 5.350 5.550 5.450 5.550 505,000 2,786,110 5.5170 2.082 2.007 2.082 2.045 2.082 1,346,066 2.0698 2.21%
2007-04-16 0 5.430 5.430 5.490 5.400 5.450 108,000 585,600 5.4222 2.037 2.037 2.060 2.026 2.045 287,872 2.0342 0.56%
2007-04-13 0 5.400 5.390 5.490 5.350 5.400 104,000 559,260 5.3775 2.026 2.022 2.060 2.007 2.026 277,210 2.0175 0.00%
2007-04-12 0 5.400 5.400 5.450 5.350 5.450 272,000 1,468,220 5.3979 2.026 2.026 2.045 2.007 2.045 725,010 2.0251 -0.92%
2007-04-11 0 5.450 5.400 5.450 5.380 5.520 156,000 851,420 5.4578 2.045 2.026 2.045 2.018 2.071 415,814 2.0476 0.18%
2007-04-10 0 5.440 5.400 5.500 5.370 5.610 670,000 3,703,920 5.5282 2.041 2.026 2.063 2.015 2.105 1,785,870 2.0740 -2.86%
2007-04-04 0 5.600 5.600 5.660 5.500 5.720 1,130,000 6,393,900 5.6583 2.101 2.101 2.123 2.063 2.146 3,011,989 2.1228 2.19%
2007-04-03 0 5.480 5.480 5.500 5.300 5.520 1,708,000 9,319,600 5.4564 2.056 2.056 2.063 1.988 2.071 4,552,635 2.0471 5.38%
2007-04-02 0 5.200 5.200 5.220 5.130 5.220 3,786,000 19,601,920 5.1775 1.951 1.951 1.958 1.925 1.958 10,091,497 1.9424 1.96%
2007-03-30 0 5.100 5.100 5.120 4.970 5.140 952,000 4,798,940 5.0409 1.913 1.913 1.921 1.865 1.928 2,537,534 1.8912 2.62%
2007-03-29 0 4.970 4.950 4.990 4.950 4.980 104,000 516,300 4.9644 1.865 1.857 1.872 1.857 1.868 277,210 1.8625 -0.20%
2007-03-28 0 4.980 4.970 5.000 4.900 5.000 618,000 3,068,500 4.9652 1.868 1.865 1.876 1.838 1.876 1,647,265 1.8628 -0.20%
2007-03-27 0 4.990 4.970 4.980 4.960 5.010 1,048,000 5,226,300 4.9869 1.872 1.865 1.868 1.861 1.880 2,793,420 1.8709 0.00%
2007-03-26 0 4.990 4.980 5.000 4.950 5.020 950,000 4,744,600 4.9943 1.872 1.868 1.876 1.857 1.883 2,532,204 1.8737 1.01%
2007-03-23 0 4.940 4.940 4.980 4.910 5.100 604,000 3,020,200 5.0003 1.853 1.853 1.868 1.842 1.913 1,609,948 1.8760 -1.20%
2007-03-22 0 5.000 4.980 4.990 4.970 5.250 536,000 2,718,900 5.0726 1.876 1.868 1.872 1.865 1.970 1,428,696 1.9031 -1.57%
2007-03-21 0 5.080 5.060 5.080 4.970 5.110 324,000 1,632,660 5.0391 1.906 1.898 1.906 1.865 1.917 863,615 1.8905 2.42%
2007-03-20 0 4.960 4.950 4.970 4.900 4.990 446,000 2,208,300 4.9513 1.861 1.857 1.865 1.838 1.872 1,188,803 1.8576 1.43%
2007-03-19 0 4.890 4.880 4.950 4.880 4.940 66,000 323,880 4.9073 1.835 1.831 1.857 1.831 1.853 175,922 1.8410 -1.61%
2007-03-16 0 4.970 4.940 4.970 4.920 5.000 84,000 416,500 4.9583 1.865 1.853 1.865 1.846 1.876 223,900 1.8602 -0.40%
2007-03-15 0 4.990 4.980 5.010 4.980 5.100 378,000 1,896,140 5.0162 1.872 1.868 1.880 1.868 1.913 1,007,550 1.8819 0.81%
2007-03-14 0 4.950 4.930 5.000 4.910 5.000 426,000 2,111,440 4.9564 1.857 1.850 1.876 1.842 1.876 1,135,493 1.8595 -2.17%
2007-03-13 0 5.060 5.060 5.090 5.020 5.110 156,000 792,380 5.0794 1.898 1.898 1.910 1.883 1.917 415,814 1.9056 1.20%
2007-03-12 0 5.000 4.970 5.060 4.960 5.240 214,000 1,080,200 5.0477 1.876 1.865 1.898 1.861 1.966 570,412 1.8937 -4.76%
2007-03-09 0 5.250 5.210 5.270 5.210 5.250 136,000 710,240 5.2224 1.970 1.955 1.977 1.955 1.970 362,505 1.9593 2.94%
2007-03-08 0 5.100 5.020 5.100 5.000 5.130 596,000 2,991,820 5.0198 1.913 1.883 1.913 1.876 1.925 1,588,625 1.8833 2.41%
2007-03-07 0 4.980 4.970 5.000 4.970 5.040 286,000 1,427,320 4.9906 1.868 1.865 1.876 1.865 1.891 762,327 1.8723 0.20%
2007-03-06 0 4.970 4.950 5.080 4.800 5.010 1,008,200 4,972,336 4.9319 1.865 1.857 1.906 1.801 1.880 2,687,334 1.8503 -0.20%
2007-03-05 0 4.980 4.980 5.000 4.810 5.350 460,000 2,321,280 5.0463 1.868 1.868 1.876 1.805 2.007 1,226,120 1.8932 -9.45%
2007-03-02 0 5.500 5.490 5.500 5.470 5.500 96,000 526,580 5.4852 2.063 2.060 2.063 2.052 2.063 255,886 2.0579 0.00%
2007-03-01 0 5.500 5.480 5.500 5.480 5.540 128,000 705,660 5.5130 2.063 2.056 2.063 2.056 2.078 341,181 2.0683 -1.43%
2007-02-28 0 5.580 5.580 5.600 5.570 5.800 336,000 1,884,780 5.6095 2.093 2.093 2.101 2.090 2.176 895,600 2.1045 -3.29%
2007-02-27 0 5.770 5.770 5.780 5.680 5.780 602,000 3,451,200 5.7329 2.165 2.165 2.168 2.131 2.168 1,604,617 2.1508 1.94%
2007-02-26 0 5.660 5.600 5.660 5.520 5.660 82,000 456,640 5.5688 2.123 2.101 2.123 2.071 2.123 218,569 2.0892 0.53%
2007-02-23 0 5.630 5.620 5.630 5.580 5.700 498,000 2,806,920 5.6364 2.112 2.108 2.112 2.093 2.138 1,327,408 2.1146 -1.23%
2007-02-22 0 5.700 5.700 5.720 5.670 5.710 328,000 1,869,560 5.6999 2.138 2.138 2.146 2.127 2.142 874,277 2.1384 0.00%
2007-02-21 0 5.700 5.700 5.800 5.700 5.800 112,000 643,960 5.7496 2.138 2.138 2.176 2.138 2.176 298,533 2.1571 -1.38%
2007-02-16 0 5.780 5.740 5.780 5.780 5.780 14,000 80,920 5.7800 2.168 2.153 2.168 2.168 2.168 37,317 2.1685 -1.87%
2007-02-15 0 5.890 5.800 5.890 5.850 5.930 360,800 2,124,288 5.8877 2.210 2.176 2.210 2.195 2.225 961,704 2.2089 -0.17%
2007-02-14 0 5.900 5.860 5.900 5.850 5.900 68,000 399,500 5.8750 2.213 2.198 2.213 2.195 2.213 181,252 2.2041 0.85%
2007-02-13 0 5.850 5.820 5.890 5.800 5.890 214,000 1,250,180 5.8420 2.195 2.183 2.210 2.176 2.210 570,412 2.1917 -0.34%
2007-02-12 0 5.870 5.870 5.900 5.870 5.900 24,000 141,220 5.8842 2.202 2.202 2.213 2.202 2.213 63,971 2.2075 -2.17%
2007-02-09 0 6.000 5.900 6.000 5.890 6.080 854,000 5,109,920 5.9835 2.251 2.213 2.251 2.210 2.281 2,276,318 2.2448 2.04%
2007-02-08 0 5.880 5.830 5.880 5.680 5.900 156,000 908,400 5.8231 2.206 2.187 2.206 2.131 2.213 415,814 2.1846 0.34%
2007-02-07 0 5.860 5.860 5.900 5.800 5.920 962,000 5,668,580 5.8925 2.198 2.198 2.213 2.176 2.221 2,564,189 2.2107 -0.34%
2007-02-06 0 5.880 5.870 5.880 5.620 5.960 1,912,400 11,232,420 5.8735 2.206 2.202 2.206 2.108 2.236 5,097,459 2.2035 4.44%
2007-02-05 0 5.630 5.610 5.640 5.510 5.660 926,060 5,197,980 5.6130 2.112 2.105 2.116 2.067 2.123 2,468,392 2.1058 2.36%
2007-02-02 0 5.500 5.300 5.500 5.420 5.510 609,000 3,343,120 5.4895 2.063 1.988 2.063 2.033 2.067 1,623,276 2.0595 0.18%
2007-02-01 0 5.490 5.470 5.490 5.360 5.490 579,600 3,134,852 5.4086 2.060 2.052 2.060 2.011 2.060 1,544,911 2.0291 2.81%
2007-01-31 0 5.340 5.320 5.340 5.300 5.350 1,136,000 5,996,340 5.2785 2.003 1.996 2.003 1.988 2.007 3,027,982 1.9803 0.75%
2007-01-30 0 5.300 5.260 5.300 5.200 5.300 793,000 4,130,388 5.2086 1.988 1.973 1.988 1.951 1.988 2,113,724 1.9541 2.51%
2007-01-29 0 5.170 5.160 5.200 5.170 5.230 811,900 4,187,467 5.1576 1.940 1.936 1.951 1.940 1.962 2,164,101 1.9350 1.37%
2007-01-26 0 5.100 5.090 5.100 5.030 5.280 864,000 4,532,121 5.2455 1.913 1.910 1.913 1.887 1.981 2,302,972 1.9679 -3.95%
2007-01-25 0 5.310 5.280 5.310 5.280 5.350 1,401,800 7,468,490 5.3278 1.992 1.981 1.992 1.981 2.007 3,736,466 1.9988 -0.56%
2007-01-24 0 5.340 5.340 5.380 5.280 5.380 1,626,000 8,663,340 5.3280 2.003 2.003 2.018 1.981 2.018 4,334,066 1.9989 -0.19%
2007-01-23 0 5.350 5.350 5.380 5.280 5.350 620,000 3,309,380 5.3377 2.007 2.007 2.018 1.981 2.007 1,652,596 2.0025 -0.93%
2007-01-22 0 5.400 5.340 5.430 5.310 5.500 1,328,000 7,169,986 5.3991 2.026 2.003 2.037 1.992 2.063 3,539,754 2.0256 1.12%
2007-01-19 0 5.340 5.330 5.340 5.030 5.350 946,000 4,964,300 5.2477 2.003 2.000 2.003 1.887 2.007 2,521,542 1.9688 6.16%
2007-01-18 0 5.030 5.030 5.050 4.990 5.040 1,032,000 5,169,460 5.0092 1.887 1.887 1.895 1.872 1.891 2,750,773 1.8793 0.80%
2007-01-17 0 4.990 4.980 4.990 4.980 5.020 1,022,000 5,112,880 5.0028 1.872 1.868 1.872 1.868 1.883 2,724,118 1.8769 -0.20%
2007-01-16 0 5.000 4.990 5.000 4.980 5.020 1,158,000 5,788,580 4.9988 1.876 1.872 1.876 1.868 1.883 3,086,623 1.8754 0.40%
2007-01-15 0 4.980 4.970 4.980 4.950 5.000 906,400 4,510,064 4.9758 1.868 1.865 1.868 1.857 1.876 2,415,989 1.8668 0.61%
2007-01-12 0 4.950 4.920 4.950 4.950 5.000 232,000 1,149,100 4.9530 1.857 1.846 1.857 1.857 1.876 618,391 1.8582 2.06%
2007-01-11 0 4.850 4.850 4.880 4.850 5.000 312,000 1,533,780 4.9160 1.820 1.820 1.831 1.820 1.876 831,629 1.8443 -2.41%
2007-01-10 0 4.970 4.960 4.970 4.800 5.020 5,286,000 26,269,280 4.9696 1.865 1.861 1.865 1.801 1.883 14,089,713 1.8644 3.76%
2007-01-09 0 4.790 4.790 4.800 4.780 4.900 1,030,000 4,961,980 4.8175 1.797 1.797 1.801 1.793 1.838 2,745,442 1.8074 -0.21%
2007-01-08 0 4.800 4.780 4.800 4.800 4.840 546,000 2,622,800 4.8037 1.801 1.793 1.801 1.801 1.816 1,455,351 1.8022 -0.62%
2007-01-05 0 4.830 4.830 4.840 4.790 4.840 536,300 2,585,343 4.8207 1.812 1.812 1.816 1.797 1.816 1,429,496 1.8086 0.62%
2007-01-04 0 4.800 4.800 4.810 4.800 4.980 2,110,000 10,344,440 4.9026 1.801 1.801 1.805 1.801 1.868 5,624,157 1.8393 -1.44%
2007-01-03 0 4.870 4.880 4.900 4.850 4.900 602,000 2,937,400 4.8794 1.827 1.831 1.838 1.820 1.838 1,604,617 1.8306 -0.61%
2007-01-02 0 4.900 4.770 4.900 4.750 4.950 314,000 1,503,300 4.7876 1.838 1.790 1.838 1.782 1.857 836,960 1.7961 2.08%
2006-12-29 0 4.800 4.780 4.800 4.720 4.880 646,400 3,102,780 4.8001 1.801 1.793 1.801 1.771 1.831 1,722,965 1.8008 -1.03%
2006-12-28 0 4.850 4.830 4.850 4.830 5.100 686,000 3,390,540 4.9425 1.820 1.812 1.820 1.812 1.913 1,828,517 1.8543 -4.90%
2006-12-27 0 5.100 5.070 5.110 5.100 5.300 579,400 3,006,075 5.1883 1.913 1.902 1.917 1.913 1.988 1,544,378 1.9465 -2.86%
2006-12-22 0 5.250 5.210 5.250 5.160 5.270 3,540,000 18,509,620 5.2287 1.970 1.955 1.970 1.936 1.977 9,435,790 1.9616 -1.32%
2006-12-21 0 5.320 5.310 5.320 5.310 5.380 574,000 3,066,160 5.3417 1.996 1.992 1.996 1.992 2.018 1,529,984 2.0040 0.38%
2006-12-20 0 5.380 5.370 5.380 5.300 5.380 1,171,400 6,283,100 5.3638 1.988 1.985 1.988 1.959 1.988 3,169,470 1.9824 1.32%
2006-12-19 0 5.310 5.270 5.310 5.260 5.400 6,984,000 37,282,940 5.3383 1.963 1.948 1.963 1.944 1.996 18,896,686 1.9730 -0.38%
2006-12-18 0 5.330 5.310 5.370 5.310 5.480 424,000 2,295,360 5.4136 1.970 1.963 1.985 1.963 2.025 1,147,221 2.0008 -2.20%
2006-12-15 0 5.450 5.450 5.470 5.260 5.480 878,000 4,764,300 5.4263 2.014 2.014 2.022 1.944 2.025 2,375,614 2.0055 -0.91%
2006-12-14 0 5.500 5.450 5.500 5.400 5.520 1,690,400 9,229,672 5.4601 2.033 2.014 2.033 1.996 2.040 4,573,734 2.0180 1.85%
2006-12-13 0 5.400 5.400 5.420 5.100 5.400 2,030,000 10,615,580 5.2293 1.996 1.996 2.003 1.885 1.996 5,492,593 1.9327 4.45%
2006-12-12 0 5.170 5.150 5.180 5.150 5.300 730,000 3,779,680 5.1776 1.911 1.903 1.914 1.903 1.959 1,975,169 1.9136 -3.54%
2006-12-11 0 5.360 5.340 5.360 5.100 5.480 236,000 1,269,360 5.3786 1.981 1.974 1.981 1.885 2.025 638,548 1.9879 -2.90%
2006-12-08 0 5.520 5.510 5.550 5.500 5.590 1,527,000 8,429,320 5.5202 2.040 2.036 2.051 2.033 2.066 4,131,621 2.0402 -0.72%
2006-12-07 0 5.560 5.520 5.580 5.470 5.600 4,304,000 23,725,300 5.5124 2.055 2.040 2.062 2.022 2.070 11,645,380 2.0373 -0.71%
2006-12-06 0 5.600 5.500 5.600 4.990 5.620 8,766,200 46,178,250 5.2678 2.070 2.033 2.070 1.844 2.077 23,718,804 1.9469 12.00%
2006-12-05 0 5.000 4.990 5.000 4.800 5.040 5,158,000 25,593,590 4.9619 1.848 1.844 1.848 1.774 1.863 13,956,057 1.8339 5.93%
2006-12-04 0 4.720 4.700 4.730 4.610 4.780 3,090,000 14,480,800 4.6863 1.744 1.737 1.748 1.704 1.767 8,360,647 1.7320 2.61%
2006-12-01 0 4.600 4.590 4.600 4.520 4.630 5,264,000 24,181,620 4.5938 1.700 1.696 1.700 1.671 1.711 14,242,863 1.6978 2.22%
2006-11-30 0 4.500 4.490 4.500 4.490 4.520 1,448,000 6,515,980 4.5000 1.663 1.659 1.663 1.659 1.671 3,917,870 1.6631 0.00%
2006-11-29 0 4.500 4.490 4.500 4.460 4.550 2,466,000 11,104,720 4.5031 1.663 1.659 1.663 1.648 1.682 6,672,283 1.6643 0.90%
2006-11-28 0 4.460 4.460 4.470 4.400 4.480 234,000 1,041,520 4.4509 1.648 1.648 1.652 1.626 1.656 633,136 1.6450 -0.89%
2006-11-27 0 4.500 4.490 4.500 4.490 4.500 670,000 3,014,840 4.4998 1.663 1.659 1.663 1.659 1.663 1,812,826 1.6631 0.45%
2006-11-24 0 4.480 4.480 4.490 4.480 4.500 474,000 2,132,932 4.4999 1.656 1.656 1.659 1.656 1.663 1,282,507 1.6631 0.00%
2006-11-23 0 4.480 4.480 4.490 4.480 4.580 2,089,000 9,432,406 4.5153 1.656 1.656 1.659 1.656 1.693 5,652,230 1.6688 -1.54%
2006-11-22 0 4.550 4.520 4.560 4.490 4.600 5,500,000 24,885,640 4.5247 1.682 1.671 1.685 1.659 1.700 14,881,411 1.6723 1.34%
2006-11-21 0 4.490 4.490 4.500 4.480 4.520 504,000 2,268,540 4.5011 1.659 1.659 1.663 1.656 1.671 1,363,678 1.6635 0.22%
2006-11-20 0 4.480 4.480 4.490 4.460 4.480 290,000 1,298,120 4.4763 1.656 1.656 1.659 1.648 1.656 784,656 1.6544 -0.44%
2006-11-17 0 4.500 4.450 4.500 4.450 4.510 752,000 3,382,480 4.4980 1.663 1.645 1.663 1.645 1.667 2,034,695 1.6624 1.12%
2006-11-16 0 4.450 4.430 4.500 4.420 4.510 760,000 3,413,400 4.4913 1.645 1.637 1.663 1.634 1.667 2,056,340 1.6599 -1.11%
2006-11-15 0 4.500 4.490 4.500 4.480 4.500 258,000 1,159,920 4.4958 1.663 1.659 1.663 1.656 1.663 698,073 1.6616 -0.66%
2006-11-14 0 4.530 4.500 4.560 4.520 4.570 1,080,000 4,916,520 4.5523 1.674 1.663 1.685 1.671 1.689 2,922,168 1.6825 -0.88%
2006-11-13 0 4.570 4.570 4.580 4.560 4.570 924,000 4,215,140 4.5618 1.689 1.689 1.693 1.685 1.689 2,500,077 1.6860 0.22%
2006-11-10 0 4.560 4.550 4.560 4.490 4.660 2,458,000 11,260,720 4.5813 1.685 1.682 1.685 1.659 1.722 6,650,638 1.6932 1.11%
2006-11-09 0 4.510 4.510 4.520 4.450 4.550 1,472,000 6,641,940 4.5122 1.667 1.667 1.671 1.645 1.682 3,982,807 1.6677 1.58%
2006-11-08 0 4.440 4.440 4.470 4.370 4.460 592,000 2,598,520 4.3894 1.641 1.641 1.652 1.615 1.648 1,601,781 1.6223 1.60%
2006-11-07 0 4.370 4.350 4.390 4.370 4.410 390,400 1,711,780 4.3847 1.615 1.608 1.622 1.615 1.630 1,056,310 1.6205 -0.91%
2006-11-06 0 4.410 4.390 4.410 4.380 4.410 214,000 940,640 4.3955 1.630 1.622 1.630 1.619 1.630 579,022 1.6245 0.68%
2006-11-03 0 4.380 4.350 4.380 4.360 4.380 68,000 297,160 4.3700 1.619 1.608 1.619 1.611 1.619 183,988 1.6151 0.46%
2006-11-02 0 4.360 4.360 4.380 4.350 4.390 218,000 950,200 4.3587 1.611 1.611 1.619 1.608 1.622 589,845 1.6109 -0.23%
2006-11-01 0 4.370 4.350 4.400 4.350 4.370 244,000 1,062,820 4.3558 1.615 1.608 1.626 1.608 1.615 660,193 1.6099 1.63%
2006-10-31 0 4.300 4.350 4.380 4.300 4.370 522,000 2,247,540 4.3056 1.589 1.608 1.619 1.589 1.615 1,412,381 1.5913 -0.46%
2006-10-27 0 4.320 4.300 4.350 4.300 4.390 478,000 2,072,180 4.3351 1.597 1.589 1.608 1.589 1.622 1,293,330 1.6022 -1.59%
2006-10-26 0 4.390 4.360 4.390 4.370 4.420 220,000 966,960 4.3953 1.622 1.611 1.622 1.615 1.634 595,256 1.6244 -0.23%
2006-10-25 0 4.400 4.380 4.410 4.380 4.500 434,000 1,923,720 4.4325 1.626 1.619 1.630 1.619 1.663 1,174,279 1.6382 -0.90%
2006-10-24 0 4.440 4.410 4.460 4.340 4.480 96,000 425,020 4.4273 1.641 1.630 1.648 1.604 1.656 259,748 1.6363 -1.33%
2006-10-23 0 4.500 4.480 4.500 4.480 4.510 238,000 1,071,120 4.5005 1.663 1.656 1.663 1.656 1.667 643,959 1.6633 0.00%
2006-10-20 0 4.500 4.490 4.500 4.490 4.550 1,378,000 6,213,140 4.5088 1.663 1.659 1.663 1.659 1.682 3,728,470 1.6664 0.00%
2006-10-19 0 4.500 4.510 4.540 4.500 4.500 514,000 2,325,500 4.5243 1.663 1.667 1.678 1.663 1.663 1,390,735 1.6721 -1.10%
2006-10-18 0 4.550 4.520 4.550 4.500 4.550 704,000 3,173,772 4.5082 1.682 1.671 1.682 1.663 1.682 1,904,821 1.6662 0.89%
2006-10-17 0 4.510 4.490 4.500 4.480 4.530 1,118,000 4,997,740 4.4703 1.667 1.659 1.663 1.656 1.674 3,024,985 1.6522 1.12%
2006-10-16 0 4.460 4.460 4.470 4.440 4.500 416,000 1,855,720 4.4609 1.648 1.648 1.652 1.641 1.663 1,125,576 1.6487 -1.98%
2006-10-13 0 4.550 4.550 4.570 4.530 4.600 484,000 2,212,180 4.5706 1.682 1.682 1.689 1.674 1.700 1,309,564 1.6892 -1.09%
2006-10-12 0 4.600 4.590 4.610 4.580 4.680 1,774,000 8,198,880 4.6217 1.700 1.696 1.704 1.693 1.730 4,799,931 1.7081 0.44%
2006-10-11 0 4.580 4.560 4.570 4.350 4.620 1,562,000 6,955,540 4.4530 1.693 1.685 1.689 1.608 1.707 4,226,321 1.6458 5.77%
2006-10-10 0 4.330 4.330 4.350 4.330 4.330 90,000 389,600 4.3289 1.600 1.600 1.608 1.600 1.600 243,514 1.5999 0.70%
2006-10-09 0 4.300 4.290 4.300 4.300 4.360 432,000 1,862,580 4.3115 1.589 1.586 1.589 1.589 1.611 1,168,867 1.5935 -1.38%
2006-10-06 0 4.360 4.360 4.400 4.260 4.350 639,200 2,737,912 4.2833 1.611 1.611 1.626 1.574 1.608 1,729,490 1.5831 2.83%
2006-10-05 0 4.240 4.230 4.260 4.240 4.260 2,176,000 9,245,000 4.2486 1.567 1.563 1.574 1.567 1.574 5,887,627 1.5702 0.00%
2006-10-04 0 4.240 4.240 4.260 4.220 4.260 130,000 553,160 4.2551 1.567 1.567 1.574 1.560 1.574 351,742 1.5726 -0.93%
2006-10-03 0 4.280 4.210 4.280 4.270 4.280 22,000 94,120 4.2782 1.582 1.556 1.582 1.578 1.582 59,526 1.5812 0.23%
2006-09-29 0 4.270 4.160 4.270 4.150 4.280 94,000 396,520 4.2183 1.578 1.537 1.578 1.534 1.582 254,337 1.5590 -0.23%
2006-09-28 0 4.280 4.260 4.280 4.270 4.320 264,000 1,134,460 4.2972 1.582 1.574 1.582 1.578 1.597 714,308 1.5882 -0.47%
2006-09-27 0 4.300 4.220 4.300 4.300 4.320 336,000 1,445,500 4.3021 1.589 1.560 1.589 1.589 1.597 909,119 1.5900 0.00%
2006-09-26 0 4.300 4.230 4.300 4.250 4.300 140,000 599,620 4.2830 1.589 1.563 1.589 1.571 1.589 378,800 1.5829 1.18%
2006-09-25 0 4.250 4.150 4.260 4.250 4.300 164,000 703,060 4.2870 1.571 1.534 1.574 1.571 1.589 443,737 1.5844 0.95%
2006-09-22 0 4.210 4.200 4.300 4.200 4.300 88,000 375,600 4.2682 1.556 1.552 1.589 1.552 1.589 238,103 1.5775 -2.55%
2006-09-21 0 4.320 4.310 4.320 4.280 4.320 482,000 2,074,280 4.3035 1.597 1.593 1.597 1.582 1.597 1,304,153 1.5905 0.93%
2006-09-20 0 4.280 4.270 4.290 4.280 4.300 218,000 935,940 4.2933 1.582 1.578 1.586 1.582 1.589 589,845 1.5868 -0.47%
2006-09-19 0 4.300 4.300 4.320 4.300 4.300 34,000 146,200 4.3000 1.589 1.589 1.597 1.589 1.589 91,994 1.5892 0.00%
2006-09-18 0 4.300 4.260 4.320 4.300 4.300 172,000 739,600 4.3000 1.589 1.574 1.597 1.589 1.589 465,382 1.5892 0.00%
2006-09-15 0 4.300 4.300 4.340 4.300 4.300 22,000 94,600 4.3000 1.589 1.589 1.604 1.589 1.589 59,526 1.5892 0.00%
2006-09-14 0 4.300 4.300 4.330 4.280 4.320 194,000 834,780 4.3030 1.589 1.589 1.600 1.582 1.597 524,908 1.5903 0.94%
2006-09-13 0 4.260 4.240 4.280 4.240 4.260 42,000 178,280 4.2448 1.574 1.567 1.582 1.567 1.574 113,640 1.5688 0.95%
2006-09-12 0 4.220 4.200 4.240 4.200 4.250 40,000 168,500 4.2125 1.560 1.552 1.567 1.552 1.571 108,228 1.5569 -0.71%
2006-09-11 0 4.250 4.150 4.300 4.150 4.300 26,000 110,500 4.2500 1.571 1.534 1.589 1.534 1.589 70,348 1.5708 -1.16%
2006-09-08 0 4.300 4.120 4.300 4.300 4.300 4,000 17,200 4.3000 1.589 1.523 1.589 1.589 1.589 10,823 1.5892 0.00%
2006-09-07 0 4.300 4.170 4.310 4.300 4.310 310,000 1,333,040 4.3001 1.589 1.541 1.593 1.589 1.593 838,770 1.5893 0.00%
2006-09-06 0 4.300 4.300 4.320 4.260 4.330 112,000 482,040 4.3039 1.589 1.589 1.597 1.574 1.600 303,040 1.5907 -0.46%
2006-09-05 0 4.320 4.320 4.330 4.320 4.320 146,000 630,720 4.3200 1.597 1.597 1.600 1.597 1.597 395,034 1.5966 0.00%
2006-09-04 0 4.320 4.300 4.320 4.290 4.330 216,600 931,772 4.3018 1.597 1.589 1.597 1.586 1.600 586,057 1.5899 -0.23%
2006-09-01 0 4.330 4.300 4.340 4.290 4.380 1,198,000 5,165,660 4.3119 1.600 1.589 1.604 1.586 1.619 3,241,442 1.5936 0.46%
2006-08-31 0 4.310 4.220 4.310 4.290 4.320 348,000 1,497,640 4.3036 1.593 1.560 1.593 1.586 1.597 941,587 1.5905 -0.23%
2006-08-30 0 4.320 4.300 4.330 4.280 4.350 712,000 3,079,880 4.3257 1.597 1.589 1.600 1.582 1.608 1,926,466 1.5987 1.17%
2006-08-29 0 4.270 4.260 4.270 4.190 4.270 214,000 908,800 4.2467 1.578 1.574 1.578 1.549 1.578 579,022 1.5695 1.91%
2006-08-28 0 4.190 4.220 4.280 4.110 4.280 506,000 2,119,700 4.1891 1.549 1.560 1.582 1.519 1.582 1,369,090 1.5483 1.95%
2006-08-25 0 4.110 4.110 4.150 4.100 4.110 420,000 1,722,380 4.1009 1.519 1.519 1.534 1.515 1.519 1,136,399 1.5156 0.74%
2006-08-24 0 4.080 4.060 4.090 4.050 4.090 192,000 782,260 4.0743 1.508 1.501 1.512 1.497 1.512 519,497 1.5058 0.74%
2006-08-23 0 4.050 4.050 4.060 4.010 4.050 488,000 1,968,380 4.0336 1.497 1.497 1.501 1.482 1.497 1,320,387 1.4908 0.50%
2006-08-22 0 4.030 4.030 4.100 4.030 4.100 48,000 194,140 4.0446 1.489 1.489 1.515 1.489 1.515 129,874 1.4948 0.00%
2006-08-21 0 4.030 3.980 4.100 3.900 4.150 262,000 1,051,020 4.0115 1.489 1.471 1.515 1.441 1.534 708,896 1.4826 -1.71%
2006-08-18 0 4.250 4.230 4.280 4.210 4.300 218,000 922,500 4.2317 1.515 1.508 1.526 1.501 1.533 611,425 1.5088 1.19%
2006-08-17 0 4.200 4.180 4.220 4.160 4.200 196,000 820,960 4.1886 1.497 1.490 1.505 1.483 1.497 549,721 1.4934 0.96%
2006-08-16 0 4.160 4.160 4.180 4.150 4.180 76,000 315,560 4.1521 1.483 1.483 1.490 1.480 1.490 213,157 1.4804 0.00%
2006-08-15 0 4.160 4.150 4.160 4.150 4.180 48,000 199,640 4.1592 1.483 1.480 1.483 1.480 1.490 134,626 1.4829 0.73%
2006-08-14 0 4.130 4.150 4.170 4.110 4.170 116,000 478,520 4.1252 1.473 1.480 1.487 1.465 1.487 325,345 1.4708 0.24%
2006-08-11 0 4.120 4.120 4.130 4.120 4.150 276,000 1,140,492 4.1322 1.469 1.469 1.473 1.469 1.480 774,097 1.4733 0.49%
2006-08-10 0 4.100 4.100 4.130 4.100 4.150 260,000 1,075,580 4.1368 1.462 1.462 1.473 1.462 1.480 729,222 1.4750 -0.73%
2006-08-09 0 4.130 4.130 4.140 4.080 4.170 298,000 1,225,400 4.1121 1.473 1.473 1.476 1.455 1.487 835,801 1.4661 1.23%
2006-08-08 0 4.080 4.080 4.120 4.060 4.110 378,000 1,543,480 4.0833 1.455 1.455 1.469 1.448 1.465 1,060,177 1.4559 -0.49%
2006-08-07 0 4.100 4.080 4.100 4.070 4.230 680,000 2,802,920 4.1219 1.462 1.455 1.462 1.451 1.508 1,907,196 1.4697 -2.61%
2006-08-04 0 4.210 4.200 4.210 4.180 4.320 686,000 2,908,900 4.2404 1.501 1.497 1.501 1.490 1.540 1,924,024 1.5119 -3.00%
2006-08-03 0 4.340 4.330 4.340 4.300 4.380 958,240 4,161,424 4.3428 1.547 1.544 1.547 1.533 1.562 2,687,576 1.5484 0.70%
2006-08-02 0 4.310 4.300 4.310 4.300 4.400 424,000 1,838,120 4.3352 1.537 1.533 1.537 1.533 1.569 1,189,193 1.5457 -0.92%
2006-08-01 0 4.350 4.280 4.350 4.320 4.350 106,000 459,340 4.3334 1.551 1.526 1.551 1.540 1.551 297,298 1.5450 0.00%
2006-07-31 0 4.350 4.300 4.350 4.260 4.350 382,240 1,656,918 4.3348 1.551 1.533 1.551 1.519 1.551 1,072,069 1.5455 2.35%
2006-07-28 0 4.250 4.250 4.300 4.250 4.340 194,000 827,200 4.2639 1.515 1.515 1.533 1.515 1.547 544,112 1.5203 -0.70%
2006-07-27 0 4.280 4.250 4.300 4.260 4.300 132,000 563,720 4.2706 1.526 1.515 1.533 1.519 1.533 370,220 1.5227 0.47%
2006-07-26 0 4.260 4.250 4.270 4.210 4.300 84,000 357,520 4.2562 1.519 1.515 1.522 1.501 1.533 235,595 1.5175 -0.93%
2006-07-25 0 4.300 4.260 4.320 4.300 4.380 626,000 2,710,720 4.3302 1.533 1.519 1.540 1.533 1.562 1,755,742 1.5439 -1.15%
2006-07-24 0 4.350 4.310 4.350 4.350 4.430 236,000 1,036,240 4.3908 1.551 1.537 1.551 1.551 1.579 661,909 1.5655 0.58%
2006-07-21 0 4.325 4.325 4.350 4.175 4.450 983,000 4,248,425 4.3219 1.542 1.542 1.551 1.489 1.587 2,757,021 1.5409 3.59%
2006-07-20 0 4.175 4.175 4.200 3.925 4.175 1,642,000 6,659,950 4.0560 1.489 1.489 1.497 1.399 1.489 4,605,318 1.4461 9.87%
2006-07-19 0 3.800 3.800 3.850 3.800 3.875 482,000 1,846,990 3.8319 1.355 1.355 1.373 1.355 1.382 1,351,866 1.3663 -2.56%
2006-07-18 0 3.900 3.850 3.900 3.850 3.925 222,000 859,550 3.8718 1.391 1.373 1.391 1.373 1.399 622,643 1.3805 0.00%
2006-07-17 0 3.900 3.875 3.900 3.875 3.900 228,000 884,700 3.8803 1.391 1.382 1.391 1.382 1.391 639,472 1.3835 0.00%
2006-07-14 0 3.900 3.850 3.900 3.875 3.900 250,000 974,750 3.8990 1.391 1.373 1.391 1.382 1.391 701,175 1.3902 -0.64%
2006-07-13 0 3.925 3.900 3.925 3.850 3.950 666,000 2,591,300 3.8908 1.399 1.391 1.399 1.373 1.408 1,867,930 1.3873 1.95%
2006-07-12 0 3.850 3.825 3.850 3.800 3.900 392,000 1,497,800 3.8209 1.373 1.364 1.373 1.355 1.391 1,099,443 1.3623 1.32%
2006-07-11 0 3.800 3.775 3.800 3.800 3.850 330,000 1,260,250 3.8189 1.355 1.346 1.355 1.355 1.373 925,551 1.3616 -1.30%
2006-07-10 0 3.850 3.825 3.850 3.825 3.900 204,000 786,100 3.8534 1.373 1.364 1.373 1.364 1.391 572,159 1.3739 -2.53%
2006-07-07 0 3.950 3.900 3.950 3.900 3.975 216,000 845,000 3.9120 1.408 1.391 1.408 1.391 1.417 605,815 1.3948 0.64%
2006-07-06 0 3.925 3.925 3.975 3.900 4.000 40,000 159,600 3.9900 1.399 1.399 1.417 1.391 1.426 112,188 1.4226 -1.88%
2006-07-05 0 4.000 3.950 4.000 4.000 4.000 30,000 120,000 4.0000 1.426 1.408 1.426 1.426 1.426 84,141 1.4262 -3.61%
2006-07-04 0 4.150 4.100 4.150 - - 0 0 - 1.480 1.462 1.480 - - 0 - -1.19%
2006-07-03 0 4.200 4.175 4.250 4.150 4.200 90,000 375,800 4.1756 1.497 1.489 1.515 1.480 1.497 252,423 1.4888 1.20%
2006-06-30 0 4.150 4.125 4.200 4.125 4.150 96,000 397,350 4.1391 1.480 1.471 1.497 1.471 1.480 269,251 1.4758 1.84%
2006-06-29 0 4.075 4.075 4.125 4.025 4.125 76,000 310,300 4.0829 1.453 1.453 1.471 1.435 1.471 213,157 1.4557 0.62%
2006-06-28 0 4.050 4.050 4.075 3.975 4.075 88,000 355,150 4.0358 1.444 1.444 1.453 1.417 1.453 246,814 1.4389 -0.61%
2006-06-27 0 4.075 4.050 4.100 3.900 4.125 95,000 382,850 4.0300 1.453 1.444 1.462 1.391 1.471 266,447 1.4369 4.49%
2006-06-26 0 3.900 3.850 3.925 3.850 3.925 76,000 295,500 3.8882 1.391 1.373 1.399 1.373 1.399 213,157 1.3863 0.65%
2006-06-23 0 3.875 3.700 3.875 3.850 3.900 32,000 123,800 3.8688 1.382 1.319 1.382 1.373 1.391 89,750 1.3794 1.31%
2006-06-22 0 3.825 3.700 3.825 3.800 3.825 100,000 381,500 3.8150 1.364 1.319 1.364 1.355 1.364 280,470 1.3602 0.66%
2006-06-21 0 3.800 3.650 3.800 3.800 3.825 40,000 152,250 3.8063 1.355 1.301 1.355 1.355 1.364 112,188 1.3571 4.11%
2006-06-20 0 3.650 3.650 3.750 3.625 3.625 10,000 36,250 3.6250 1.301 1.301 1.337 1.292 1.292 28,047 1.2925 -0.68%
2006-06-19 0 3.675 3.675 3.800 3.675 3.850 222,000 827,900 3.7293 1.310 1.310 1.355 1.310 1.373 622,643 1.3297 -0.68%
2006-06-16 0 3.700 3.675 3.700 3.650 3.750 352,000 1,302,050 3.6990 1.319 1.310 1.319 1.301 1.337 987,255 1.3189 3.50%
2006-06-15 0 3.575 3.575 3.600 3.475 3.625 798,000 2,842,900 3.5625 1.275 1.275 1.284 1.239 1.292 2,238,151 1.2702 5.15%
2006-06-14 0 3.400 3.400 3.500 3.325 3.775 602,000 2,151,400 3.5738 1.212 1.212 1.248 1.186 1.346 1,688,430 1.2742 -12.82%
2006-06-13 0 3.900 3.850 4.275 3.900 4.000 64,000 250,600 3.9156 1.391 1.373 1.524 1.391 1.426 179,501 1.3961 -2.50%
2006-06-12 0 4.000 4.000 4.150 - - 0 0 - 1.426 1.426 1.480 - - 0 - 0.00%
2006-06-09 0 4.000 3.950 4.000 - - 0 0 - 1.426 1.408 1.426 - - 0 - 0.00%
2006-06-08 0 4.000 4.000 4.050 4.000 4.025 32,000 128,300 4.0094 1.426 1.426 1.444 1.426 1.435 89,750 1.4295 -0.62%
2006-06-07 0 4.025 4.000 4.050 4.000 4.050 66,000 267,200 4.0485 1.435 1.426 1.444 1.426 1.444 185,110 1.4435 -1.83%
2006-06-06 0 4.100 4.000 4.100 3.950 4.100 258,000 1,032,150 4.0006 1.462 1.426 1.462 1.408 1.462 723,613 1.4264 -3.53%
2006-06-05 0 4.250 4.125 4.250 4.250 4.250 10,000 42,500 4.2500 1.515 1.471 1.515 1.515 1.515 28,047 1.5153 0.00%
2006-06-02 0 4.250 4.100 4.250 4.200 4.250 498,000 2,097,250 4.2113 1.515 1.462 1.515 1.497 1.515 1,396,741 1.5015 1.19%
2006-06-01 0 4.200 4.200 4.275 4.200 4.200 110,000 462,000 4.2000 1.497 1.497 1.524 1.497 1.497 308,517 1.4975 0.00%
2006-05-30 0 4.200 4.200 4.225 4.175 4.200 192,000 805,400 4.1948 1.497 1.497 1.506 1.489 1.497 538,502 1.4956 0.00%
2006-05-29 0 4.200 4.175 4.225 4.200 4.200 74,000 310,800 4.2000 1.497 1.489 1.506 1.497 1.497 207,548 1.4975 1.20%
2006-05-26 0 4.150 4.150 4.300 - - 0 0 - 1.480 1.480 1.533 - - 0 - 0.61%
2006-05-25 0 4.125 4.125 4.300 4.125 4.125 10,000 41,250 4.1250 1.471 1.471 1.533 1.471 1.471 28,047 1.4707 0.00%
2006-05-24 0 4.125 4.125 4.300 - - 0 0 - 1.471 1.471 1.533 - - 0 - 0.00%
2006-05-23 0 4.125 4.125 4.200 4.050 4.150 114,000 469,000 4.1140 1.471 1.471 1.497 1.444 1.480 319,736 1.4668 -1.79%
2006-05-22 0 4.200 4.150 4.225 4.150 4.200 168,000 702,900 4.1839 1.497 1.480 1.506 1.480 1.497 471,190 1.4918 -0.59%
2006-05-19 0 4.225 4.225 4.275 4.225 4.250 12,000 50,750 4.2292 1.506 1.506 1.524 1.506 1.515 33,656 1.5079 -1.74%
2006-05-18 0 4.300 4.300 4.400 4.300 4.400 36,000 156,200 4.3389 1.533 1.533 1.569 1.533 1.569 100,969 1.5470 -0.58%
2006-05-17 0 4.325 4.325 4.500 4.225 4.350 296,000 1,270,700 4.2929 1.542 1.542 1.604 1.506 1.551 830,191 1.5306 2.37%
2006-05-16 0 4.225 4.225 4.300 4.225 4.250 138,000 585,800 4.2449 1.506 1.506 1.533 1.506 1.515 387,049 1.5135 -1.74%
2006-05-15 0 4.300 4.250 4.300 - - 1,600 6,560 4.1000 1.533 1.515 1.533 - - 4,488 1.4618 -1.15%
2006-05-12 0 4.350 4.250 4.450 4.200 4.350 20,000 85,250 4.2625 1.551 1.515 1.587 1.497 1.551 56,094 1.5198 0.00%
2006-05-11 0 4.350 4.325 4.350 4.350 4.350 222,000 965,786 4.3504 1.551 1.542 1.551 1.551 1.551 622,643 1.5511 0.00%
2006-05-10 0 4.350 4.325 4.350 4.325 4.350 364,000 1,583,000 4.3489 1.551 1.542 1.551 1.542 1.551 1,020,911 1.5506 -0.57%
2006-05-09 0 4.375 4.350 4.375 4.350 4.450 194,000 849,000 4.3763 1.560 1.551 1.560 1.551 1.587 544,112 1.5603 0.57%
2006-05-08 0 4.350 4.325 4.350 4.325 4.575 572,000 2,537,450 4.4361 1.551 1.542 1.551 1.542 1.631 1,604,289 1.5817 -4.40%
2006-05-04 0 4.550 4.525 4.550 4.550 4.600 594,000 2,716,150 4.5726 1.622 1.613 1.622 1.622 1.640 1,665,992 1.6303 -1.09%
2006-05-03 0 4.600 4.600 4.700 4.600 4.700 778,200 3,616,415 4.6472 1.640 1.640 1.676 1.640 1.676 2,182,618 1.6569 -2.13%
2006-05-02 0 4.700 4.650 4.700 4.700 4.700 2,000 9,400 4.7000 1.676 1.658 1.676 1.676 1.676 5,609 1.6758 0.00%
2006-04-28 0 4.700 4.675 4.700 4.675 4.700 298,000 1,400,250 4.6988 1.676 1.667 1.676 1.667 1.676 835,801 1.6753 0.00%
2006-04-27 0 4.700 4.675 4.725 4.700 4.700 366,000 1,720,200 4.7000 1.676 1.667 1.685 1.676 1.676 1,026,520 1.6758 -1.05%
2006-04-26 0 4.750 4.700 4.750 4.700 4.800 96,000 452,100 4.7094 1.694 1.676 1.694 1.676 1.711 269,251 1.6791 2.15%
2006-04-25 0 4.650 4.650 4.700 4.650 4.725 308,000 1,451,500 4.7127 1.658 1.658 1.676 1.658 1.685 863,848 1.6803 -2.11%
2006-04-24 0 4.750 4.725 4.775 4.750 4.750 608,000 2,888,000 4.7500 1.694 1.685 1.702 1.694 1.694 1,705,258 1.6936 -0.52%
2006-04-21 0 4.775 4.775 4.800 4.750 4.775 116,000 553,700 4.7733 1.702 1.702 1.711 1.694 1.702 325,345 1.7019 0.53%
2006-04-20 0 4.750 4.750 4.775 4.750 4.775 40,000 190,500 4.7625 1.694 1.694 1.702 1.694 1.702 112,188 1.6980 -0.52%
2006-04-19 0 4.775 4.775 4.800 4.775 4.775 1,652,000 7,925,800 4.7977 1.702 1.702 1.711 1.702 1.702 4,633,365 1.7106 0.53%
2006-04-18 0 4.750 4.750 4.775 4.750 4.775 154,000 735,000 4.7727 1.694 1.694 1.702 1.694 1.702 431,924 1.7017 -0.52%
2006-04-13 0 4.775 4.775 4.800 4.775 4.775 164,000 782,988 4.7743 1.702 1.702 1.711 1.702 1.702 459,971 1.7023 0.00%
2006-04-12 0 4.775 4.775 4.800 4.750 4.775 218,000 1,040,550 4.7732 1.702 1.702 1.711 1.694 1.702 611,425 1.7018 -0.52%
2006-04-11 0 4.800 4.775 4.800 4.750 4.825 272,000 1,304,900 4.7974 1.711 1.702 1.711 1.694 1.720 762,879 1.7105 1.05%
2006-04-10 0 4.750 4.750 4.800 4.700 4.750 76,000 359,350 4.7283 1.694 1.694 1.711 1.676 1.694 213,157 1.6858 1.06%
2006-04-07 0 4.700 4.650 4.800 4.700 4.800 469,000 2,250,500 4.7985 1.676 1.658 1.711 1.676 1.711 1,315,405 1.7109 -2.08%
2006-04-06 0 4.800 4.800 4.825 4.800 4.825 254,000 1,219,450 4.8010 1.711 1.711 1.720 1.711 1.720 712,394 1.7118 -0.52%
2006-04-04 0 4.825 4.800 4.825 4.800 4.825 80,000 384,750 4.8094 1.720 1.711 1.720 1.711 1.720 224,376 1.7148 0.52%
2006-04-03 0 4.800 4.800 4.825 4.800 4.825 136,000 653,800 4.8074 1.711 1.711 1.720 1.711 1.720 381,439 1.7140 0.00%
2006-03-31 0 4.800 4.800 4.825 4.800 4.825 523,000 2,506,495 4.7925 1.711 1.711 1.720 1.711 1.720 1,466,858 1.7088 0.52%
2006-03-30 0 4.775 4.750 4.800 4.775 4.825 244,000 1,168,400 4.7885 1.702 1.694 1.711 1.702 1.720 684,347 1.7073 -0.52%
2006-03-29 0 4.800 4.775 4.800 4.800 4.825 610,000 2,928,100 4.8002 1.711 1.702 1.711 1.711 1.720 1,710,867 1.7115 0.00%
2006-03-28 0 4.800 4.775 4.800 4.750 4.800 904,000 4,333,900 4.7941 1.711 1.702 1.711 1.694 1.711 2,535,449 1.7093 1.05%
2006-03-27 0 4.750 4.725 4.850 4.700 4.750 1,572,000 7,465,950 4.7493 1.694 1.685 1.729 1.676 1.694 4,408,989 1.6933 2.15%
2006-03-24 0 4.650 4.650 4.700 4.650 4.650 16,000 74,400 4.6500 1.658 1.658 1.676 1.658 1.658 44,875 1.6579 -1.06%
2006-03-23 0 4.700 4.700 4.725 4.550 4.800 1,388,000 6,424,600 4.6287 1.676 1.676 1.685 1.622 1.711 3,892,924 1.6503 -2.59%
2006-03-22 0 4.825 4.800 4.825 4.800 4.825 107,000 515,525 4.8180 1.720 1.711 1.720 1.711 1.720 300,103 1.7178 0.52%
2006-03-21 0 4.800 4.800 4.825 4.800 4.825 128,000 616,700 4.8180 1.711 1.711 1.720 1.711 1.720 359,002 1.7178 0.00%
2006-03-20 0 4.800 4.800 4.825 4.800 4.800 62,000 297,600 4.8000 1.711 1.711 1.720 1.711 1.711 173,891 1.7114 0.00%
2006-03-17 0 4.800 4.800 4.825 4.800 4.800 340,000 1,632,000 4.8000 1.711 1.711 1.720 1.711 1.711 953,598 1.7114 -0.52%
2006-03-16 0 4.825 4.800 4.850 4.800 4.900 1,934,000 9,330,350 4.8244 1.720 1.711 1.729 1.711 1.747 5,424,291 1.7201 1.05%
2006-03-15 0 4.775 4.775 4.800 4.775 4.800 378,000 1,809,050 4.7858 1.702 1.702 1.711 1.702 1.711 1,060,177 1.7064 -0.52%
2006-03-14 0 4.800 4.800 4.825 4.800 4.800 130,000 624,000 4.8000 1.711 1.711 1.720 1.711 1.711 364,611 1.7114 0.00%
2006-03-13 0 4.800 4.800 4.850 4.800 4.850 290,000 1,400,500 4.8293 1.711 1.711 1.729 1.711 1.729 813,363 1.7219 1.59%
2006-03-10 0 4.725 4.725 4.850 4.700 4.725 384,000 1,808,200 4.7089 1.685 1.685 1.729 1.676 1.685 1,077,005 1.6789 0.53%
2006-03-09 0 4.700 4.700 4.725 4.700 4.700 78,000 366,600 4.7000 1.676 1.676 1.685 1.676 1.676 218,767 1.6758 -1.05%
2006-03-08 0 4.750 4.750 4.775 4.700 4.775 66,000 313,250 4.7462 1.694 1.694 1.702 1.676 1.702 185,110 1.6922 -1.04%
2006-03-07 0 4.800 4.800 4.825 4.800 4.800 174,000 835,200 4.8000 1.711 1.711 1.720 1.711 1.711 488,018 1.7114 0.00%
2006-03-06 0 4.800 4.800 4.850 4.700 4.900 220,000 1,051,850 4.7811 1.711 1.711 1.729 1.676 1.747 617,034 1.7047 2.13%
2006-03-03 0 4.700 4.700 4.775 4.700 4.700 722,000 3,393,400 4.7000 1.676 1.676 1.702 1.676 1.676 2,024,994 1.6758 -2.08%
2006-03-02 0 4.800 4.775 4.825 4.775 4.800 60,000 287,700 4.7950 1.711 1.702 1.720 1.702 1.711 168,282 1.7096 0.00%
2006-03-01 0 4.800 4.800 4.875 4.800 4.800 2,000 9,600 4.8000 1.711 1.711 1.738 1.711 1.711 5,609 1.7114 -0.52%
2006-02-28 0 4.825 4.800 4.875 4.825 4.825 10,000 48,250 4.8250 1.720 1.711 1.738 1.720 1.720 28,047 1.7203 0.52%
2006-02-27 0 4.800 4.800 4.850 4.800 4.800 16,000 76,800 4.8000 1.711 1.711 1.729 1.711 1.711 44,875 1.7114 -1.54%
2006-02-24 0 4.875 4.850 4.875 4.850 4.875 72,000 350,100 4.8625 1.738 1.729 1.738 1.729 1.738 201,938 1.7337 0.00%
2006-02-23 0 4.875 4.850 4.875 4.800 4.900 28,000 136,150 4.8625 1.738 1.729 1.738 1.711 1.747 78,532 1.7337 1.56%
2006-02-22 0 4.800 4.800 4.850 4.800 4.800 30,000 144,000 4.8000 1.711 1.711 1.729 1.711 1.711 84,141 1.7114 -1.54%
2006-02-21 0 4.875 4.850 4.900 4.575 4.900 140,000 679,550 4.8539 1.738 1.729 1.747 1.631 1.747 392,658 1.7306 0.00%
2006-02-20 0 4.875 4.825 4.875 4.875 4.875 102,000 497,250 4.8750 1.738 1.720 1.738 1.738 1.738 286,079 1.7382 0.00%
2006-02-17 0 4.875 4.875 4.900 4.850 4.900 684,000 3,320,800 4.8550 1.738 1.738 1.747 1.729 1.747 1,918,415 1.7310 0.00%
2006-02-16 0 4.875 4.850 4.875 4.850 4.900 466,000 2,278,500 4.8895 1.738 1.729 1.738 1.729 1.747 1,306,990 1.7433 -0.51%
2006-02-15 0 4.900 4.900 4.925 4.850 4.900 530,000 2,596,850 4.8997 1.747 1.747 1.756 1.729 1.747 1,486,491 1.7470 1.03%
2006-02-14 0 4.850 4.850 4.875 4.800 4.875 238,000 1,154,250 4.8498 1.729 1.729 1.738 1.711 1.738 667,519 1.7292 1.04%
2006-02-13 0 4.800 4.800 4.825 4.775 4.800 98,000 470,050 4.7964 1.711 1.711 1.720 1.702 1.711 274,861 1.7101 0.00%
2006-02-10 0 4.800 4.800 4.825 4.800 4.800 8,000 38,400 4.8000 1.711 1.711 1.720 1.711 1.711 22,438 1.7114 -1.03%
2006-02-09 0 4.850 4.800 4.850 4.800 4.875 916,000 4,442,250 4.8496 1.729 1.711 1.729 1.711 1.738 2,569,106 1.7291 0.00%
2006-02-08 0 4.850 4.825 4.850 4.800 4.850 308,000 1,482,750 4.8141 1.729 1.720 1.729 1.711 1.729 863,848 1.7164 0.52%
2006-02-07 0 4.825 4.825 4.850 4.700 4.825 3,282,000 15,750,500 4.7991 1.720 1.720 1.729 1.676 1.720 9,205,027 1.7111 2.66%
2006-02-06 0 4.700 4.700 4.750 4.700 4.750 846,000 3,982,900 4.7079 1.676 1.676 1.694 1.676 1.694 2,372,777 1.6786 -1.05%
2006-02-03 0 4.750 4.700 4.775 4.700 4.775 142,000 672,600 4.7366 1.694 1.676 1.702 1.676 1.702 398,267 1.6888 0.00%
2006-02-02 0 4.750 4.750 4.775 4.725 4.775 2,426,000 11,521,100 4.7490 1.694 1.694 1.702 1.685 1.702 6,804,203 1.6932 0.00%
2006-02-01 0 4.750 4.700 4.775 4.725 4.750 824,000 3,910,950 4.7463 1.694 1.676 1.702 1.685 1.694 2,311,073 1.6923 0.53%
2006-01-27 0 4.725 4.700 4.725 4.700 4.750 276,000 1,303,750 4.7237 1.685 1.676 1.685 1.676 1.694 774,097 1.6842 0.53%
2006-01-26 0 4.700 4.675 4.750 4.675 4.700 330,000 1,550,250 4.6977 1.676 1.667 1.694 1.667 1.676 925,551 1.6749 0.00%
2006-01-25 0 4.700 4.700 4.750 4.700 4.700 54,000 253,800 4.7000 1.676 1.676 1.694 1.676 1.676 151,454 1.6758 -1.05%
2006-01-24 0 4.750 4.700 4.750 4.700 4.750 152,000 714,900 4.7033 1.694 1.676 1.694 1.676 1.694 426,314 1.6769 1.60%
2006-01-23 0 4.675 4.675 4.725 4.650 4.700 374,000 1,754,550 4.6913 1.667 1.667 1.685 1.658 1.676 1,048,958 1.6727 -2.60%
2006-01-20 0 4.800 4.800 4.825 4.750 4.800 558,200 2,675,220 4.7926 1.711 1.711 1.720 1.694 1.711 1,565,584 1.7088 2.13%
2006-01-19 0 4.700 4.700 4.750 4.650 4.725 112,000 526,650 4.7022 1.676 1.676 1.694 1.658 1.685 314,126 1.6766 -2.08%
2006-01-18 0 4.800 4.800 4.825 4.750 4.800 872,000 4,185,200 4.7995 1.711 1.711 1.720 1.694 1.711 2,445,699 1.7112 0.00%
2006-01-17 0 4.800 4.800 4.825 4.800 4.875 888,000 4,288,550 4.8294 1.711 1.711 1.720 1.711 1.738 2,490,574 1.7219 -0.52%
2006-01-16 0 4.825 4.825 4.850 4.825 4.875 566,000 2,745,150 4.8501 1.720 1.720 1.729 1.720 1.738 1,587,460 1.7293 0.00%
2006-01-13 0 4.825 4.775 4.825 4.800 4.825 1,054,000 5,060,050 4.8008 1.720 1.702 1.720 1.711 1.720 2,956,154 1.7117 0.52%
2006-01-12 0 4.800 4.775 4.800 4.750 4.850 2,194,000 10,515,950 4.7930 1.711 1.702 1.711 1.694 1.729 6,153,513 1.7089 0.52%
2006-01-11 0 4.775 4.750 4.800 4.700 4.775 988,000 4,693,550 4.7506 1.702 1.694 1.711 1.676 1.702 2,771,044 1.6938 0.53%
2006-01-10 0 4.750 4.750 4.775 4.750 4.750 408,000 1,938,500 4.7512 1.694 1.694 1.702 1.694 1.694 1,144,318 1.6940 -1.04%
2006-01-09 0 4.800 4.600 4.800 4.550 4.800 1,570,000 7,518,150 4.7886 1.711 1.640 1.711 1.622 1.711 4,403,380 1.7074 2.67%
2006-01-06 0 4.675 4.650 4.675 4.625 4.675 748,400 3,482,620 4.6534 1.667 1.658 1.667 1.649 1.667 2,099,038 1.6592 0.54%
2006-01-05 0 4.650 4.650 4.675 4.650 4.650 584,000 2,715,600 4.6500 1.658 1.658 1.667 1.658 1.658 1,637,945 1.6579 0.00%
2006-01-04 0 4.650 4.650 4.675 4.650 4.675 1,286,000 5,980,000 4.6501 1.658 1.658 1.667 1.658 1.667 3,606,845 1.6580 0.00%
2006-01-03 0 4.650 4.650 4.675 4.600 4.675 682,000 3,171,000 4.6496 1.658 1.658 1.667 1.640 1.667 1,912,806 1.6578 0.00%
2005-12-30 0 4.650 4.650 4.675 4.550 4.650 518,000 2,402,750 4.6385 1.658 1.658 1.667 1.622 1.658 1,452,835 1.6538 0.00%
2005-12-29 0 4.650 4.650 4.675 4.650 4.750 1,608,000 7,477,400 4.6501 1.658 1.658 1.667 1.658 1.694 4,509,958 1.6580 0.00%
2005-12-28 0 4.650 4.650 4.675 4.600 4.675 1,096,000 5,096,350 4.6500 1.658 1.658 1.667 1.640 1.667 3,073,952 1.6579 2.20%
2005-12-23 0 4.550 4.500 4.550 4.500 4.550 1,434,000 6,522,200 4.5483 1.622 1.604 1.622 1.604 1.622 4,021,940 1.6217 0.55%
2005-12-22 0 4.525 4.500 4.525 4.450 4.575 3,036,000 13,733,900 4.5237 1.613 1.604 1.613 1.587 1.631 8,515,071 1.6129 1.69%
2005-12-21 0 4.500 4.450 4.500 4.450 4.525 534,000 2,405,450 4.5046 1.587 1.569 1.587 1.569 1.595 1,514,538 1.5882 -0.55%
2005-12-20 0 4.525 4.525 4.550 4.500 4.575 3,346,000 15,077,150 4.5060 1.595 1.595 1.604 1.587 1.613 9,489,972 1.5887 1.12%
2005-12-19 0 4.475 4.475 4.525 4.375 4.500 2,858,000 12,726,300 4.4529 1.578 1.578 1.595 1.543 1.587 8,105,899 1.5700 2.87%
2005-12-16 0 4.350 4.350 4.375 4.350 4.375 1,108,000 4,817,348 4.3478 1.534 1.534 1.543 1.534 1.543 3,142,525 1.5330 0.00%
2005-12-15 0 4.350 4.350 4.375 4.275 4.375 1,186,000 5,132,636 4.3277 1.534 1.534 1.543 1.507 1.543 3,363,750 1.5259 2.35%
2005-12-14 0 4.250 4.250 4.275 4.250 4.300 392,000 1,680,935 4.2881 1.498 1.498 1.507 1.498 1.516 1,111,796 1.5119 -1.16%
2005-12-13 0 4.300 4.275 4.300 4.300 4.325 672,000 2,893,250 4.3054 1.516 1.507 1.516 1.516 1.525 1,905,936 1.5180 0.00%
2005-12-12 0 4.300 4.275 4.300 4.200 4.300 1,308,000 5,565,150 4.2547 1.516 1.507 1.516 1.481 1.516 3,709,768 1.5001 3.61%
2005-12-09 0 4.150 4.125 4.175 4.100 4.175 356,000 1,476,650 4.1479 1.463 1.454 1.472 1.446 1.472 1,009,692 1.4625 1.22%
2005-12-08 0 4.100 4.075 4.100 4.075 4.125 570,000 2,335,328 4.0971 1.446 1.437 1.446 1.437 1.454 1,616,642 1.4446 -0.61%
2005-12-07 0 4.125 4.100 4.125 4.075 4.125 107,000 438,600 4.0991 1.454 1.446 1.454 1.437 1.454 303,475 1.4453 -0.60%
2005-12-06 0 4.150 4.125 4.150 4.150 4.200 208,000 865,950 4.1632 1.463 1.454 1.463 1.463 1.481 589,932 1.4679 -1.78%
2005-12-05 0 4.225 4.225 4.250 4.200 4.300 174,000 737,100 4.2362 1.490 1.490 1.498 1.481 1.516 493,501 1.4936 -1.74%
2005-12-02 0 4.300 4.275 4.300 4.250 4.350 1,664,000 7,136,750 4.2889 1.516 1.507 1.516 1.498 1.534 4,719,460 1.5122 -1.71%
2005-12-01 0 4.375 4.350 4.375 4.350 4.400 710,000 3,097,500 4.3627 1.543 1.534 1.543 1.534 1.551 2,013,712 1.5382 -0.57%
2005-11-30 0 4.400 4.375 4.400 4.350 4.400 1,284,000 5,626,150 4.3817 1.551 1.543 1.551 1.534 1.551 3,641,699 1.5449 0.57%
2005-11-29 0 4.375 4.350 4.375 4.200 4.375 1,482,000 6,397,250 4.3166 1.543 1.534 1.543 1.481 1.543 4,203,269 1.5220 4.17%
2005-11-28 0 4.200 4.175 4.225 3.800 4.225 1,394,000 5,686,050 4.0789 1.481 1.472 1.490 1.340 1.490 3,953,682 1.4382 7.69%
2005-11-25 0 3.900 3.900 3.925 3.900 3.925 190,400 746,790 3.9222 1.375 1.375 1.384 1.375 1.384 540,015 1.3829 -0.64%
2005-11-24 0 3.925 3.925 3.950 3.925 3.950 86,000 339,050 3.9424 1.384 1.384 1.393 1.384 1.393 243,914 1.3900 -0.63%
2005-11-23 0 3.950 3.925 4.000 3.925 3.975 906,000 3,584,050 3.9559 1.393 1.384 1.410 1.384 1.402 2,569,610 1.3948 0.64%
2005-11-22 0 3.925 3.925 3.950 3.925 3.950 360,000 1,413,500 3.9264 1.384 1.384 1.393 1.384 1.393 1,021,037 1.3844 0.00%
2005-11-21 0 3.925 3.925 3.975 3.900 3.950 670,000 2,634,400 3.9319 1.384 1.384 1.402 1.375 1.393 1,900,263 1.3863 0.64%
2005-11-18 0 3.900 3.850 3.900 3.875 3.925 164,000 639,050 3.8966 1.375 1.357 1.375 1.366 1.384 465,139 1.3739 -0.64%
2005-11-17 0 3.925 3.900 3.975 3.800 3.925 196,000 760,050 3.8778 1.384 1.375 1.402 1.340 1.384 555,898 1.3672 3.29%
2005-11-16 0 3.800 3.800 3.825 3.775 3.775 38,000 143,450 3.7750 1.340 1.340 1.349 1.331 1.331 107,776 1.3310 0.66%
2005-11-15 0 3.775 3.775 3.800 3.775 3.775 56,000 211,400 3.7750 1.331 1.331 1.340 1.331 1.331 158,828 1.3310 0.00%
2005-11-14 0 3.775 3.775 3.800 3.775 3.825 362,000 1,372,550 3.7916 1.331 1.331 1.340 1.331 1.349 1,026,709 1.3368 -1.31%
2005-11-11 0 3.825 3.825 3.900 3.800 3.900 58,000 222,300 3.8328 1.349 1.349 1.375 1.340 1.375 164,500 1.3514 -1.92%
2005-11-10 0 3.900 3.900 3.925 3.700 3.925 450,000 1,735,500 3.8567 1.375 1.375 1.384 1.305 1.384 1,276,296 1.3598 3.31%
2005-11-09 0 3.775 3.750 3.800 3.725 3.775 44,000 165,000 3.7500 1.331 1.322 1.340 1.313 1.331 124,793 1.3222 2.03%
2005-11-08 0 3.700 3.700 3.750 3.700 3.700 38,000 140,600 3.7000 1.305 1.305 1.322 1.305 1.305 107,776 1.3046 -0.67%
2005-11-07 0 3.725 3.700 3.725 3.700 3.825 70,000 261,700 3.7386 1.313 1.305 1.313 1.305 1.349 198,535 1.3182 -1.97%
2005-11-04 0 3.800 3.800 3.825 3.775 3.800 214,000 813,000 3.7991 1.340 1.340 1.349 1.331 1.340 606,950 1.3395 0.00%
2005-11-03 0 3.800 3.800 3.825 3.800 3.850 316,000 1,211,550 3.8340 1.340 1.340 1.349 1.340 1.357 896,244 1.3518 1.33%
2005-11-02 0 3.750 3.750 3.800 3.700 3.825 332,000 1,249,100 3.7623 1.322 1.322 1.340 1.305 1.349 941,623 1.3265 1.35%
2005-11-01 0 3.700 3.650 3.725 3.475 3.700 438,000 1,589,350 3.6287 1.305 1.287 1.313 1.225 1.305 1,242,262 1.2794 6.47%
2005-10-31 0 3.475 3.475 3.500 3.325 3.475 146,000 494,500 3.3870 1.225 1.225 1.234 1.172 1.225 414,087 1.1942 2.21%
2005-10-28 0 3.400 3.350 3.400 3.325 3.400 372,000 1,249,050 3.3577 1.199 1.181 1.199 1.172 1.199 1,055,072 1.1839 -2.16%
2005-10-27 0 3.475 3.450 3.500 3.450 3.625 376,000 1,318,650 3.5070 1.225 1.216 1.234 1.216 1.278 1,066,416 1.2365 -5.44%
2005-10-26 0 3.675 3.625 3.700 3.625 3.750 292,000 1,078,950 3.6950 1.296 1.278 1.305 1.278 1.322 828,174 1.3028 -2.00%
2005-10-25 0 3.750 3.725 3.750 3.725 3.800 246,000 919,750 3.7388 1.322 1.313 1.322 1.313 1.340 697,709 1.3182 1.35%
2005-10-24 0 3.700 3.675 3.700 3.675 3.725 272,000 1,004,150 3.6917 1.305 1.296 1.305 1.296 1.313 771,450 1.3016 -0.67%
2005-10-21 0 3.725 3.725 3.750 3.650 3.725 378,000 1,387,100 3.6696 1.313 1.313 1.322 1.287 1.313 1,072,089 1.2938 2.05%
2005-10-20 0 3.650 3.625 3.650 3.600 3.750 1,020,000 3,722,350 3.6494 1.287 1.278 1.287 1.269 1.322 2,892,938 1.2867 1.39%
2005-10-19 0 3.600 3.575 3.600 3.575 3.625 255,000 919,925 3.6075 1.269 1.260 1.269 1.260 1.278 723,235 1.2720 -0.69%
2005-10-18 0 3.625 3.625 3.650 3.600 3.725 404,000 1,486,750 3.6801 1.278 1.278 1.287 1.269 1.313 1,145,830 1.2975 -2.68%
2005-10-17 0 3.725 3.700 3.725 3.725 3.800 324,000 1,213,150 3.7443 1.313 1.305 1.313 1.313 1.340 918,933 1.3202 0.00%
2005-10-14 0 3.725 3.700 3.725 3.700 3.900 914,000 3,482,600 3.8103 1.313 1.305 1.313 1.305 1.375 2,592,300 1.3434 -4.49%
2005-10-13 0 3.900 3.900 3.925 3.900 3.950 418,000 1,638,150 3.9190 1.375 1.375 1.384 1.375 1.393 1,185,537 1.3818 -1.27%
2005-10-12 0 3.950 3.950 4.000 3.950 4.000 378,000 1,508,802 3.9915 1.393 1.393 1.410 1.393 1.410 1,072,089 1.4073 -0.63%
2005-10-10 0 3.975 3.975 4.000 3.975 4.000 266,000 1,063,650 3.9987 1.402 1.402 1.410 1.402 1.410 754,433 1.4099 0.00%
2005-10-07 0 3.975 3.975 4.000 3.975 4.025 526,000 2,102,050 3.9963 1.402 1.402 1.410 1.402 1.419 1,491,849 1.4090 -0.63%
2005-10-06 0 4.000 3.975 4.000 4.000 4.050 778,000 3,127,200 4.0195 1.410 1.402 1.410 1.410 1.428 2,206,574 1.4172 -1.84%
2005-10-05 0 4.075 4.075 4.125 4.075 4.100 152,000 621,230 4.0870 1.437 1.437 1.454 1.437 1.446 431,105 1.4410 0.00%
2005-10-04 0 4.075 4.075 4.100 4.075 4.100 172,000 702,850 4.0863 1.437 1.437 1.446 1.437 1.446 487,829 1.4408 -1.21%
2005-10-03 0 4.125 4.100 4.125 4.125 4.125 28,400 117,090 4.1229 1.454 1.446 1.454 1.454 1.454 80,548 1.4537 0.00%
2005-09-30 0 4.125 4.100 4.125 4.100 4.150 821,200 3,389,090 4.1270 1.454 1.446 1.454 1.446 1.463 2,329,099 1.4551 1.23%
2005-09-29 0 4.075 4.075 4.125 4.050 4.075 1,954,800 7,937,360 4.0604 1.437 1.437 1.454 1.428 1.437 5,544,231 1.4316 0.62%
2005-09-28 0 4.050 4.050 4.075 4.050 4.125 624,000 2,531,400 4.0567 1.428 1.428 1.437 1.428 1.454 1,769,797 1.4303 -1.82%
2005-09-27 0 4.125 4.100 4.150 4.125 4.200 344,000 1,431,250 4.1606 1.454 1.446 1.463 1.454 1.481 975,658 1.4670 -1.79%
2005-09-26 0 4.200 4.200 4.225 4.200 4.200 304,000 1,276,800 4.2000 1.481 1.481 1.490 1.481 1.481 862,209 1.4808 0.00%
2005-09-23 0 4.200 4.175 4.225 4.200 4.200 430,000 1,806,000 4.2000 1.481 1.472 1.490 1.481 1.481 1,219,572 1.4808 -0.59%
2005-09-22 0 4.225 4.200 4.225 4.225 4.225 510,000 2,154,750 4.2250 1.490 1.481 1.490 1.490 1.490 1,446,469 1.4897 -0.59%
2005-09-21 0 4.250 4.200 4.250 4.250 4.300 260,000 1,111,200 4.2738 1.498 1.481 1.498 1.498 1.516 737,416 1.5069 -0.58%
2005-09-20 0 4.275 4.225 4.275 4.275 4.325 556,000 2,393,750 4.3053 1.507 1.490 1.507 1.507 1.525 1,576,935 1.5180 -1.16%
2005-09-16 0 4.325 4.275 4.325 4.300 4.325 810,000 3,483,050 4.3001 1.525 1.507 1.525 1.516 1.525 2,297,333 1.5161 0.58%
2005-09-15 0 4.300 4.300 4.325 4.300 4.300 68,000 292,400 4.3000 1.516 1.516 1.525 1.516 1.516 192,863 1.5161 0.00%
2005-09-14 0 4.300 4.300 4.325 4.300 4.325 74,000 318,700 4.3068 1.516 1.516 1.525 1.516 1.525 209,880 1.5185 -0.58%
2005-09-13 0 4.325 4.325 4.350 4.300 4.350 196,000 848,550 4.3293 1.525 1.525 1.534 1.516 1.534 555,898 1.5264 0.00%
2005-09-12 0 4.325 4.300 4.325 4.275 4.325 64,000 274,750 4.2930 1.525 1.516 1.525 1.507 1.525 181,518 1.5136 0.58%
2005-09-09 0 4.300 4.275 4.300 4.275 4.300 120,000 514,700 4.2892 1.516 1.507 1.516 1.507 1.516 340,346 1.5123 0.00%
2005-09-08 0 4.300 4.275 4.325 4.250 4.300 400,000 1,709,500 4.2738 1.516 1.507 1.525 1.498 1.516 1,134,486 1.5069 1.18%
2005-09-07 0 4.250 4.250 4.300 4.200 4.275 164,000 697,700 4.2543 1.498 1.498 1.516 1.481 1.507 465,139 1.5000 1.19%
2005-09-06 0 4.200 4.200 4.225 4.175 4.200 52,000 217,900 4.1904 1.481 1.481 1.490 1.472 1.481 147,483 1.4775 0.00%
2005-09-05 0 4.200 4.200 4.225 4.200 4.300 158,000 667,800 4.2266 1.481 1.481 1.490 1.481 1.516 448,122 1.4902 -2.33%
2005-09-02 0 4.300 4.225 4.300 4.200 4.300 592,000 2,512,250 4.2437 1.516 1.490 1.516 1.481 1.516 1,679,039 1.4962 2.38%
2005-09-01 0 4.200 4.200 4.250 4.125 4.225 576,000 2,418,000 4.1979 1.481 1.481 1.498 1.454 1.490 1,633,659 1.4801 2.44%
2005-08-31 0 4.100 4.100 4.125 4.075 4.125 366,000 1,493,850 4.0816 1.446 1.446 1.454 1.437 1.454 1,038,054 1.4391 0.61%
2005-08-30 0 4.075 4.075 4.125 4.000 4.175 850,000 3,431,750 4.0374 1.437 1.437 1.454 1.410 1.472 2,410,782 1.4235 -1.81%
2005-08-29 0 4.150 4.125 4.150 4.125 4.200 234,000 976,150 4.1716 1.463 1.454 1.463 1.454 1.481 663,674 1.4708 -1.19%
2005-08-26 0 4.200 4.200 4.225 4.200 4.225 76,000 319,600 4.2053 1.481 1.481 1.490 1.481 1.490 215,552 1.4827 -1.18%
2005-08-25 0 4.250 4.200 4.250 4.250 4.250 10,000 42,500 4.2500 1.498 1.481 1.498 1.498 1.498 28,362 1.4985 0.00%
2005-08-24 0 4.250 4.250 4.275 4.225 4.350 106,000 454,600 4.2887 1.498 1.498 1.507 1.490 1.534 300,639 1.5121 -0.23%
2005-08-23 0 4.400 4.375 4.450 4.375 4.400 568,000 2,499,050 4.3997 1.502 1.493 1.519 1.493 1.502 1,663,912 1.5019 -1.12%
2005-08-22 0 4.450 4.450 4.475 4.400 4.450 70,000 309,700 4.4243 1.519 1.519 1.528 1.502 1.519 205,060 1.5103 1.14%
2005-08-19 0 4.400 4.400 4.450 4.400 4.450 172,000 763,300 4.4378 1.502 1.502 1.519 1.502 1.519 503,861 1.5149 -1.12%
2005-08-18 0 4.450 4.450 4.475 4.400 4.500 775,906 3,456,626 4.4550 1.519 1.519 1.528 1.502 1.536 2,272,957 1.5208 -1.11%
2005-08-17 0 4.500 4.475 4.500 4.400 4.500 516,000 2,300,300 4.4579 1.536 1.528 1.536 1.502 1.536 1,511,582 1.5218 2.27%
2005-08-16 0 4.400 4.325 4.425 4.350 4.425 576,000 2,517,950 4.3714 1.502 1.476 1.511 1.485 1.511 1,687,348 1.4923 1.15%
2005-08-15 0 4.350 4.350 4.375 4.350 4.400 244,000 1,070,300 4.3865 1.485 1.485 1.493 1.485 1.502 714,779 1.4974 -1.14%
2005-08-12 0 4.400 4.400 4.425 4.375 4.400 116,000 508,900 4.3871 1.502 1.502 1.511 1.493 1.502 339,813 1.4976 0.00%
2005-08-11 0 4.400 4.375 4.400 4.375 4.400 360,000 1,578,650 4.3851 1.502 1.493 1.502 1.493 1.502 1,054,592 1.4969 0.00%
2005-08-10 0 4.400 4.400 4.425 4.400 4.450 358,000 1,578,100 4.4081 1.502 1.502 1.511 1.502 1.519 1,048,733 1.5048 0.00%
2005-08-09 0 4.400 4.400 4.425 4.400 4.450 734,000 3,240,200 4.4144 1.502 1.502 1.511 1.502 1.519 2,150,196 1.5069 -0.56%
2005-08-08 0 4.425 4.425 4.450 4.400 4.525 898,000 3,976,500 4.4282 1.511 1.511 1.519 1.502 1.545 2,630,622 1.5116 -2.21%
2005-08-05 0 4.525 4.500 4.550 4.475 4.550 560,000 2,516,600 4.4939 1.545 1.536 1.553 1.528 1.553 1,640,477 1.5341 0.00%
2005-08-04 0 4.525 4.500 4.525 4.525 4.650 722,000 3,318,500 4.5963 1.545 1.536 1.545 1.545 1.587 2,115,043 1.5690 -0.55%
2005-08-03 0 4.550 4.525 4.550 4.500 4.550 354,000 1,612,650 4.5555 1.553 1.545 1.553 1.536 1.553 1,037,016 1.5551 -1.62%
2005-08-02 0 4.625 4.600 4.625 4.625 4.675 1,078,000 5,000,031 4.6382 1.579 1.570 1.579 1.579 1.596 3,157,918 1.5833 -1.07%
2005-08-01 0 4.675 4.650 4.675 4.525 4.700 1,716,000 7,943,928 4.6293 1.596 1.587 1.596 1.545 1.604 5,026,890 1.5803 3.31%
2005-07-29 0 4.525 4.500 4.525 4.525 4.550 980,000 4,453,800 4.5447 1.545 1.536 1.545 1.545 1.553 2,870,834 1.5514 -0.55%
2005-07-28 0 4.550 4.550 4.575 4.425 4.550 700,000 3,152,900 4.5041 1.553 1.553 1.562 1.511 1.553 2,050,596 1.5376 2.25%
2005-07-27 0 4.450 4.425 4.500 4.400 4.450 790,000 3,480,750 4.4060 1.519 1.511 1.536 1.502 1.519 2,314,244 1.5041 0.56%
2005-07-26 0 4.425 4.400 4.450 4.400 4.500 1,328,000 5,914,100 4.4534 1.511 1.502 1.519 1.502 1.536 3,890,274 1.5202 -1.67%
2005-07-25 0 4.500 4.500 4.525 4.500 4.525 1,100,000 4,971,100 4.5192 1.536 1.536 1.545 1.536 1.545 3,222,365 1.5427 0.00%
2005-07-22 0 4.500 4.500 4.525 4.450 4.500 1,826,000 8,189,360 4.4849 1.536 1.536 1.545 1.519 1.536 5,349,126 1.5310 0.00%
2005-07-21 0 4.500 4.500 4.525 4.475 4.500 1,746,000 7,841,200 4.4910 1.536 1.536 1.545 1.528 1.536 5,114,772 1.5330 1.69%
2005-07-20 0 4.425 4.425 4.450 4.400 4.500 1,182,000 5,262,600 4.4523 1.511 1.511 1.519 1.502 1.536 3,462,578 1.5199 0.57%
2005-07-19 0 4.400 4.400 4.425 4.400 4.450 112,000 496,200 4.4304 1.502 1.502 1.511 1.502 1.519 328,095 1.5124 -0.56%
2005-07-18 0 4.425 4.400 4.425 4.400 4.425 77,000 339,000 4.4026 1.511 1.502 1.511 1.502 1.511 225,566 1.5029 0.00%
2005-07-15 0 4.425 4.400 4.425 4.375 4.425 192,000 846,600 4.4094 1.511 1.502 1.511 1.493 1.511 562,449 1.5052 1.14%
2005-07-14 0 4.375 4.375 4.400 4.350 4.400 178,000 778,700 4.3747 1.493 1.493 1.502 1.485 1.502 521,437 1.4934 0.00%
2005-07-13 0 4.375 4.350 4.375 4.325 4.375 574,000 2,496,750 4.3497 1.493 1.485 1.493 1.476 1.493 1,681,489 1.4848 0.57%
2005-07-12 0 4.350 4.325 4.375 4.350 4.400 802,000 3,520,250 4.3893 1.485 1.476 1.493 1.485 1.502 2,349,397 1.4984 -1.14%
2005-07-11 0 4.400 4.375 4.425 4.350 4.425 420,000 1,847,400 4.3986 1.502 1.493 1.511 1.485 1.511 1,230,358 1.5015 2.92%
2005-07-08 0 4.275 4.250 4.275 4.200 4.275 582,000 2,461,700 4.2297 1.459 1.451 1.459 1.434 1.459 1,704,924 1.4439 0.00%
2005-07-07 0 4.275 4.250 4.300 4.250 4.300 132,000 562,650 4.2625 1.459 1.451 1.468 1.451 1.468 386,684 1.4551 -0.58%
2005-07-06 0 4.300 4.275 4.300 4.250 4.350 430,000 1,845,000 4.2907 1.468 1.459 1.468 1.451 1.485 1,259,652 1.4647 -1.15%
2005-07-05 0 4.350 4.350 4.375 4.350 4.400 1,150,000 5,036,850 4.3799 1.485 1.485 1.493 1.485 1.502 3,368,836 1.4951 -1.14%
2005-07-04 0 4.400 4.375 4.400 4.400 4.400 864,000 3,801,600 4.4000 1.502 1.493 1.502 1.502 1.502 2,531,021 1.5020 0.00%
2005-06-30 0 4.400 4.375 4.400 4.375 4.500 1,919,000 8,459,075 4.4081 1.502 1.493 1.502 1.493 1.536 5,621,562 1.5048 -1.12%
2005-06-29 0 4.450 4.450 4.475 4.450 4.550 624,000 2,800,650 4.4882 1.519 1.519 1.528 1.519 1.553 1,827,960 1.5321 -1.11%
2005-06-28 0 4.500 4.500 4.525 4.475 4.500 456,000 2,051,350 4.4986 1.536 1.536 1.545 1.528 1.536 1,335,817 1.5357 0.00%
2005-06-27 0 4.500 4.475 4.525 4.400 4.500 74,000 332,150 4.4885 1.536 1.528 1.545 1.502 1.536 216,777 1.5322 1.12%
2005-06-24 0 4.450 4.450 4.525 4.450 4.475 196,600 875,150 4.4514 1.519 1.519 1.545 1.519 1.528 575,925 1.5196 -1.11%
2005-06-23 0 4.500 4.475 4.525 4.500 4.525 744,000 3,348,250 4.5003 1.536 1.528 1.545 1.536 1.545 2,179,491 1.5363 0.00%
2005-06-22 0 4.500 4.500 4.525 4.450 4.525 634,000 2,825,600 4.4568 1.536 1.536 1.545 1.519 1.545 1,857,254 1.5214 -0.55%
2005-06-21 0 4.525 4.500 4.525 4.500 4.525 1,046,000 4,683,000 4.4771 1.545 1.536 1.545 1.536 1.545 3,064,176 1.5283 1.12%
2005-06-20 0 4.475 4.450 4.500 4.450 4.525 106,000 473,800 4.4698 1.528 1.519 1.536 1.519 1.545 310,519 1.5258 -1.65%
2005-06-17 0 4.550 4.500 4.550 4.500 4.550 1,092,400 4,918,710 4.5027 1.553 1.536 1.553 1.536 1.553 3,200,102 1.5370 1.11%
2005-06-16 0 4.500 4.475 4.525 4.475 4.500 1,390,000 6,254,600 4.4997 1.536 1.528 1.545 1.528 1.536 4,071,898 1.5360 -1.10%
2005-06-15 0 4.550 4.525 4.550 4.550 4.600 48,000 219,300 4.5688 1.553 1.545 1.553 1.553 1.570 140,612 1.5596 -1.62%
2005-06-14 0 4.625 4.600 4.625 4.475 4.650 1,388,000 6,398,150 4.6096 1.579 1.570 1.579 1.528 1.587 4,066,039 1.5736 3.93%
2005-06-13 0 4.450 4.450 4.500 4.425 4.475 264,000 1,172,580 4.4416 1.519 1.519 1.536 1.511 1.528 773,368 1.5162 0.00%
2005-06-10 0 4.450 4.425 4.475 4.425 4.475 182,000 806,150 4.4294 1.519 1.511 1.528 1.511 1.528 533,155 1.5120 0.56%
2005-06-09 0 4.425 4.400 4.450 4.350 4.425 576,000 2,538,700 4.4075 1.511 1.502 1.519 1.485 1.511 1,687,348 1.5046 2.31%
2005-06-08 0 4.325 4.325 4.350 4.325 4.400 688,000 2,994,750 4.3528 1.476 1.476 1.485 1.476 1.502 2,015,443 1.4859 -1.70%
2005-06-07 0 4.400 4.375 4.400 4.375 4.450 522,000 2,297,250 4.4009 1.502 1.493 1.502 1.493 1.519 1,529,159 1.5023 -1.68%
2005-06-06 0 4.475 4.425 4.500 4.400 4.500 240,000 1,069,250 4.4552 1.528 1.511 1.536 1.502 1.536 703,061 1.5208 1.13%
2005-06-03 0 4.425 4.425 4.450 4.425 4.425 2,000 8,850 4.4250 1.511 1.511 1.519 1.511 1.511 5,859 1.5105 -1.12%
2005-06-02 0 4.475 4.400 4.475 4.400 4.500 104,000 460,950 4.4322 1.528 1.502 1.528 1.502 1.536 304,660 1.5130 -0.56%
2005-06-01 0 4.500 4.450 4.500 4.475 4.500 276,000 1,240,550 4.4947 1.536 1.519 1.536 1.528 1.536 808,521 1.5343 0.56%
2005-05-31 0 4.475 4.400 4.475 4.400 4.500 334,000 1,477,750 4.4244 1.528 1.502 1.528 1.502 1.536 978,427 1.5103 1.70%
2005-05-30 0 4.400 4.375 4.425 4.375 4.425 330,000 1,452,100 4.4003 1.502 1.493 1.511 1.493 1.511 966,710 1.5021 0.57%
2005-05-27 0 4.375 4.375 4.425 4.350 4.375 42,000 183,700 4.3738 1.493 1.493 1.511 1.485 1.493 123,036 1.4931 -1.13%
2005-05-26 0 4.425 4.350 4.425 4.425 4.425 204,000 902,700 4.4250 1.511 1.485 1.511 1.511 1.511 597,602 1.5105 0.00%
2005-05-25 0 4.425 4.400 4.450 4.400 4.425 141,268 622,452 4.4062 1.511 1.502 1.519 1.502 1.511 413,834 1.5041 0.57%
2005-05-24 0 4.400 4.400 4.425 4.350 4.400 68,000 298,450 4.3890 1.502 1.502 1.511 1.485 1.502 199,201 1.4982 -0.56%
2005-05-23 0 4.425 4.425 4.450 4.400 4.425 340,000 1,497,000 4.4029 1.511 1.511 1.519 1.502 1.511 996,004 1.5030 -0.56%
2005-05-20 0 4.450 4.425 4.450 4.400 4.450 74,000 325,950 4.4047 1.519 1.511 1.519 1.502 1.519 216,777 1.5036 0.56%
2005-05-19 0 4.425 4.425 4.450 4.375 4.450 428,000 1,889,000 4.4136 1.511 1.511 1.519 1.493 1.519 1,253,793 1.5066 0.00%
2005-05-18 0 4.425 4.425 4.450 4.400 4.425 1,122,000 4,946,900 4.4090 1.511 1.511 1.519 1.502 1.511 3,286,812 1.5051 0.00%
2005-05-17 0 4.425 4.400 4.450 4.400 4.450 874,000 3,862,800 4.4197 1.511 1.502 1.519 1.502 1.519 2,560,316 1.5087 -1.12%
2005-05-13 0 4.475 4.400 4.475 4.400 4.475 70,000 310,950 4.4421 1.528 1.502 1.528 1.502 1.528 205,060 1.5164 0.56%
2005-05-12 0 4.450 4.425 4.450 4.425 4.525 904,877 4,029,743 4.4534 1.519 1.511 1.519 1.511 1.545 2,650,767 1.5202 -1.11%
2005-05-11 0 4.500 4.475 4.525 4.400 4.500 598,000 2,663,796 4.4545 1.536 1.528 1.545 1.502 1.536 1,751,795 1.5206 0.00%
2005-05-10 0 4.500 4.475 4.525 4.350 4.500 676,000 2,984,100 4.4143 1.536 1.528 1.545 1.485 1.536 1,980,290 1.5069 -1.64%
2005-05-09 0 4.575 4.525 4.575 4.525 4.575 458,000 2,078,900 4.5391 1.562 1.545 1.562 1.545 1.562 1,341,676 1.5495 1.10%
2005-05-06 0 4.525 4.525 4.550 4.500 4.550 566,000 2,557,000 4.5177 1.545 1.545 1.553 1.536 1.553 1,658,053 1.5422 -0.55%
2005-05-05 0 4.550 4.525 4.550 4.475 4.600 1,937,760 8,812,102 4.5476 1.553 1.545 1.553 1.528 1.570 5,676,518 1.5524 1.68%
2005-05-04 0 4.475 4.450 4.475 4.400 4.475 1,824,000 8,098,400 4.4399 1.528 1.519 1.528 1.502 1.528 5,343,267 1.5156 1.70%
2005-05-03 0 4.400 4.400 4.425 4.250 4.425 1,900,850 8,315,840 4.3748 1.502 1.502 1.511 1.451 1.511 5,568,393 1.4934 1.15%
2005-04-29 0 4.350 4.350 4.375 4.225 4.375 3,118,000 13,436,450 4.3093 1.485 1.485 1.493 1.442 1.493 9,133,940 1.4710 2.96%
2005-04-28 0 4.225 4.200 4.225 4.175 4.225 2,548,000 10,676,750 4.1902 1.442 1.434 1.442 1.425 1.442 7,464,169 1.4304 0.60%
2005-04-27 0 4.200 4.150 4.200 4.150 4.225 1,371,000 5,754,775 4.1975 1.434 1.417 1.434 1.417 1.442 4,016,239 1.4329 1.20%
2005-04-26 0 4.150 4.150 4.175 4.025 4.175 5,138,000 20,982,700 4.0838 1.417 1.417 1.425 1.374 1.425 15,051,375 1.3941 3.75%
2005-04-25 0 4.000 4.000 4.025 3.975 4.050 1,572,000 6,278,400 3.9939 1.365 1.365 1.374 1.357 1.383 4,605,053 1.3634 0.63%
2005-04-22 0 3.975 3.950 3.975 3.925 4.050 1,040,000 4,144,750 3.9853 1.357 1.348 1.357 1.340 1.383 3,046,600 1.3605 0.00%
2005-04-21 0 3.975 3.925 3.950 3.900 3.975 1,052,000 4,164,300 3.9585 1.357 1.340 1.348 1.331 1.357 3,081,753 1.3513 0.00%
2005-04-20 0 3.975 3.975 4.025 3.975 4.125 1,456,000 5,860,200 4.0249 1.357 1.357 1.374 1.357 1.408 4,265,240 1.3739 -3.05%
2005-04-19 0 4.100 4.075 4.100 4.100 4.150 980,000 4,034,000 4.1163 1.400 1.391 1.400 1.400 1.417 2,870,834 1.4052 1.23%
2005-04-18 0 4.050 4.050 4.075 4.050 4.150 908,000 3,697,750 4.0724 1.383 1.383 1.391 1.383 1.417 2,659,916 1.3902 -2.99%
2005-04-15 0 4.175 4.150 4.175 4.150 4.200 732,000 3,057,250 4.1766 1.425 1.417 1.425 1.417 1.434 2,144,338 1.4257 -0.60%
2005-04-14 0 4.200 4.175 4.200 4.100 4.225 1,798,000 7,478,550 4.1594 1.434 1.425 1.434 1.400 1.442 5,267,102 1.4199 -1.18%
2005-04-13 0 4.250 4.225 4.250 4.250 4.300 1,988,000 8,485,998 4.2686 1.451 1.442 1.451 1.451 1.468 5,823,693 1.4572 -1.16%
2005-04-12 0 4.300 4.275 4.300 4.275 4.350 1,036,000 4,467,950 4.3127 1.468 1.459 1.468 1.459 1.485 3,034,882 1.4722 0.00%
2005-04-11 0 4.300 4.300 4.350 4.300 4.375 1,302,000 5,614,000 4.3118 1.468 1.468 1.485 1.468 1.493 3,814,109 1.4719 0.00%
2005-04-08 0 4.300 4.275 4.325 4.250 4.350 13,780,800 58,106,615 4.2165 1.468 1.459 1.476 1.451 1.485 40,369,790 1.4394 -0.58%
2005-04-07 0 4.325 4.325 4.350 4.325 4.425 888,000 3,881,150 4.3707 1.476 1.476 1.485 1.476 1.511 2,601,327 1.4920 -1.14%
2005-04-06 0 4.375 4.375 4.400 4.375 4.450 1,030,000 4,524,150 4.3924 1.493 1.493 1.502 1.493 1.519 3,017,306 1.4994 -2.78%
2005-04-04 0 4.500 4.450 4.500 4.400 4.500 460,000 2,053,000 4.4630 1.536 1.519 1.536 1.502 1.536 1,347,535 1.5235 2.27%
2005-04-01 0 4.400 4.375 4.425 4.325 4.400 484,000 2,111,050 4.3617 1.502 1.493 1.511 1.476 1.502 1,417,841 1.4889 0.00%
2005-03-31 0 4.400 4.375 4.400 4.400 4.500 940,000 4,148,650 4.4135 1.502 1.493 1.502 1.502 1.536 2,753,657 1.5066 -1.68%
2005-03-30 0 4.475 4.475 4.550 4.450 4.525 142,000 635,300 4.4739 1.528 1.528 1.553 1.519 1.545 415,978 1.5272 0.00%
2005-03-29 0 4.475 4.450 4.500 4.425 4.600 552,000 2,474,950 4.4836 1.528 1.519 1.536 1.511 1.570 1,617,041 1.5305 -2.72%
2005-03-24 0 4.600 4.575 4.650 4.575 4.700 282,000 1,300,400 4.6113 1.570 1.562 1.587 1.562 1.604 826,097 1.5741 -2.65%
2005-03-23 0 4.725 4.625 4.725 4.625 4.725 142,000 658,650 4.6384 1.613 1.579 1.613 1.579 1.613 415,978 1.5834 2.16%
2005-03-22 0 4.625 4.625 4.650 4.625 4.700 180,000 840,750 4.6708 1.579 1.579 1.587 1.579 1.604 527,296 1.5945 -1.60%
2005-03-21 0 4.700 4.700 4.725 4.700 4.700 48,000 225,600 4.7000 1.604 1.604 1.613 1.604 1.604 140,612 1.6044 0.00%
2005-03-18 0 4.700 4.700 4.750 4.700 4.750 72,000 339,500 4.7153 1.604 1.604 1.621 1.604 1.621 210,918 1.6096 -0.53%
2005-03-17 0 4.725 4.700 4.750 4.725 4.775 96,000 455,850 4.7484 1.613 1.604 1.621 1.613 1.630 281,225 1.6209 -1.05%
2005-03-16 0 4.775 4.750 4.775 4.750 4.775 124,000 590,050 4.7585 1.630 1.621 1.630 1.621 1.630 363,248 1.6244 0.53%
2005-03-15 0 4.750 4.725 4.775 4.725 4.775 170,000 807,000 4.7471 1.621 1.613 1.630 1.613 1.630 498,002 1.6205 -0.52%
2005-03-14 0 4.775 4.775 4.800 4.750 4.800 100,979 481,326 4.7666 1.630 1.630 1.639 1.621 1.639 295,810 1.6271 0.53%
2005-03-11 0 4.750 4.725 4.750 4.725 4.750 72,000 341,100 4.7375 1.621 1.613 1.621 1.613 1.621 210,918 1.6172 0.53%
2005-03-10 0 4.725 4.725 4.775 4.700 4.750 172,000 812,950 4.7265 1.613 1.613 1.630 1.604 1.621 503,861 1.6134 0.00%
2005-03-09 0 4.725 4.725 4.750 4.725 4.800 298,000 1,420,400 4.7664 1.613 1.613 1.621 1.613 1.639 872,968 1.6271 -2.07%
2005-03-08 0 4.825 4.800 4.825 4.700 4.825 266,000 1,267,350 4.7645 1.647 1.639 1.647 1.604 1.647 779,226 1.6264 1.58%
2005-03-07 0 4.750 4.725 4.750 4.725 4.800 166,000 789,100 4.7536 1.621 1.613 1.621 1.613 1.639 486,284 1.6227 1.60%
2005-03-04 0 4.675 4.675 4.700 4.675 4.775 250,000 1,181,800 4.7272 1.596 1.596 1.604 1.596 1.630 732,356 1.6137 -1.58%
2005-03-03 0 4.750 4.725 4.775 4.750 4.775 184,000 876,700 4.7647 1.621 1.613 1.630 1.621 1.630 539,014 1.6265 0.53%
2005-03-02 0 4.725 4.700 4.750 4.725 4.775 274,000 1,300,850 4.7476 1.613 1.604 1.621 1.613 1.630 802,662 1.6207 0.00%
2005-03-01 0 4.725 4.725 4.750 4.725 4.825 696,000 3,318,250 4.7676 1.613 1.613 1.621 1.613 1.647 2,038,878 1.6275 -1.56%
2005-02-28 0 4.800 4.800 4.825 4.775 4.850 1,016,000 4,886,150 4.8092 1.639 1.639 1.647 1.630 1.656 2,976,294 1.6417 1.59%
2005-02-25 0 4.725 4.700 4.725 4.700 4.925 1,344,000 6,409,450 4.7689 1.613 1.604 1.613 1.604 1.681 3,937,144 1.6279 -3.08%
2005-02-24 0 4.875 4.850 4.875 4.875 4.950 3,792,000 18,360,200 4.8418 1.664 1.656 1.664 1.664 1.690 11,108,371 1.6528 0.52%
2005-02-23 0 4.850 4.825 4.850 4.825 4.950 617,000 2,998,400 4.8596 1.656 1.647 1.656 1.647 1.690 1,807,454 1.6589 -1.02%
2005-02-22 0 4.900 4.850 4.900 4.850 4.925 170,000 830,750 4.8868 1.673 1.656 1.673 1.656 1.681 498,002 1.6682 -0.51%
2005-02-21 0 4.925 4.900 4.950 4.900 5.000 84,000 414,100 4.9298 1.681 1.673 1.690 1.673 1.707 246,072 1.6828 -1.01%
2005-02-18 0 4.975 4.950 5.000 4.900 5.000 139,240 692,040 4.9701 1.698 1.690 1.707 1.673 1.707 407,893 1.6966 0.00%
2005-02-17 0 4.975 4.975 5.000 4.950 5.050 488,200 2,426,970 4.9713 1.698 1.698 1.707 1.690 1.724 1,430,144 1.6970 0.51%
2005-02-16 0 4.950 4.950 4.975 4.850 5.000 284,000 1,408,200 4.9585 1.690 1.690 1.698 1.656 1.707 831,956 1.6926 2.06%
2005-02-15 0 4.850 4.850 4.925 4.825 4.900 370,000 1,799,850 4.8645 1.656 1.656 1.681 1.647 1.673 1,083,886 1.6606 -1.52%
2005-02-14 0 4.925 4.900 4.925 4.925 4.975 268,000 1,322,550 4.9349 1.681 1.673 1.681 1.681 1.698 785,085 1.6846 -0.51%
2005-02-08 0 4.950 4.950 4.975 4.950 4.975 213,800 1,058,480 4.9508 1.690 1.690 1.698 1.690 1.698 626,311 1.6900 -1.98%
2005-02-07 0 5.050 5.000 5.050 4.900 5.050 482,000 2,401,500 4.9824 1.724 1.707 1.724 1.673 1.724 1,411,982 1.7008 3.06%
2005-02-04 0 4.900 4.900 4.925 4.850 4.925 390,000 1,908,100 4.8926 1.673 1.673 1.681 1.656 1.681 1,142,475 1.6701 2.08%
2005-02-03 0 4.800 4.800 4.825 4.750 4.850 314,000 1,509,450 4.8072 1.639 1.639 1.647 1.621 1.656 919,839 1.6410 1.59%
2005-02-02 0 4.725 4.725 4.750 4.725 4.725 904,000 4,243,384 4.6940 1.613 1.613 1.621 1.613 1.613 2,648,198 1.6024 1.07%
2005-02-01 0 4.675 4.675 4.700 4.675 4.725 58,000 272,550 4.6991 1.596 1.596 1.604 1.596 1.613 169,907 1.6041 -1.06%
2005-01-31 0 4.725 4.725 4.750 4.725 4.725 31,474 148,567 4.7203 1.613 1.613 1.621 1.613 1.613 92,201 1.6113 -0.53%
2005-01-28 0 4.750 4.700 4.750 4.700 4.750 35,000 165,775 4.7364 1.621 1.604 1.621 1.604 1.621 102,530 1.6168 -0.52%
2005-01-27 0 4.775 4.750 4.800 4.750 4.775 118,000 561,250 4.7564 1.630 1.621 1.639 1.621 1.630 345,672 1.6236 1.06%
2005-01-26 0 4.725 4.725 4.750 4.650 4.725 256,000 1,203,350 4.7006 1.613 1.613 1.621 1.587 1.613 749,932 1.6046 2.16%
2005-01-25 0 4.625 4.625 4.650 4.625 4.625 70,000 323,750 4.6250 1.579 1.579 1.587 1.579 1.579 205,060 1.5788 0.00%
2005-01-24 0 4.625 4.600 4.625 4.600 4.650 168,000 775,200 4.6143 1.579 1.570 1.579 1.570 1.587 492,143 1.5752 -1.07%
2005-01-21 0 4.675 4.675 4.700 4.675 4.700 148,000 692,400 4.6784 1.596 1.596 1.604 1.596 1.604 433,555 1.5970 -1.06%
2005-01-20 0 4.725 4.675 4.725 4.625 4.850 920,000 4,348,350 4.7265 1.613 1.596 1.613 1.579 1.656 2,695,069 1.6134 2.16%
2005-01-19 0 4.625 4.625 4.675 4.575 4.675 372,000 1,723,500 4.6331 1.579 1.579 1.596 1.562 1.596 1,089,745 1.5816 1.09%
2005-01-18 0 4.575 4.525 4.550 4.525 4.575 340,000 1,550,150 4.5593 1.562 1.545 1.553 1.545 1.562 996,004 1.5564 0.55%
2005-01-17 0 4.550 4.550 4.600 4.550 4.600 200,000 910,500 4.5525 1.553 1.553 1.570 1.553 1.570 585,885 1.5541 -1.09%
2005-01-14 0 4.600 4.575 4.600 4.600 4.625 216,000 996,000 4.6111 1.570 1.562 1.570 1.570 1.579 632,755 1.5741 -0.54%
2005-01-13 0 4.625 4.625 4.700 4.625 4.625 62,000 286,750 4.6250 1.579 1.579 1.604 1.579 1.579 181,624 1.5788 -0.54%
2005-01-12 0 4.650 4.650 4.700 4.625 4.700 180,000 835,250 4.6403 1.587 1.587 1.604 1.579 1.604 527,296 1.5840 -2.11%
2005-01-11 0 4.750 4.700 4.750 4.700 4.800 344,400 1,635,070 4.7476 1.621 1.604 1.621 1.604 1.639 1,008,893 1.6207 1.60%
2005-01-10 0 4.675 4.650 4.725 4.600 4.675 84,000 391,550 4.6613 1.596 1.587 1.613 1.570 1.596 246,072 1.5912 1.08%
2005-01-07 0 4.625 4.625 4.650 4.600 4.650 354,000 1,635,550 4.6202 1.579 1.579 1.587 1.570 1.587 1,037,016 1.5772 -0.54%
2005-01-06 0 4.650 4.650 4.700 4.650 4.650 40,000 186,000 4.6500 1.587 1.587 1.604 1.587 1.587 117,177 1.5873 0.00%
2005-01-05 0 4.650 4.650 4.675 4.650 4.750 332,000 1,558,300 4.6937 1.587 1.587 1.596 1.587 1.621 972,568 1.6023 -2.62%
2005-01-04 0 4.775 4.775 4.800 4.775 4.800 84,000 402,900 4.7964 1.630 1.630 1.639 1.630 1.639 246,072 1.6373 -1.04%
2005-01-03 0 4.825 4.825 4.850 4.800 4.850 1,154,000 5,588,200 4.8425 1.647 1.647 1.656 1.639 1.656 3,380,554 1.6530 0.00%
2004-12-31 0 4.825 4.800 4.850 4.825 4.825 510,000 2,465,250 4.8338 1.647 1.639 1.656 1.647 1.647 1,494,006 1.6501 0.00%
2004-12-30 0 4.825 4.800 4.825 4.825 4.850 60,000 290,050 4.8342 1.647 1.639 1.647 1.647 1.656 175,765 1.6502 -0.52%
2004-12-29 0 4.850 4.850 4.875 4.850 4.850 60,000 291,000 4.8500 1.656 1.656 1.664 1.656 1.656 175,765 1.6556 -0.51%
2004-12-28 0 4.875 4.875 4.900 4.875 4.875 38,000 185,250 4.8750 1.664 1.664 1.673 1.664 1.664 111,318 1.6642 1.04%
2004-12-24 0 4.825 4.825 4.850 4.800 4.825 30,951 149,239 4.8218 1.647 1.647 1.656 1.639 1.647 90,669 1.6460 1.05%
2004-12-23 0 4.775 4.775 4.825 4.775 4.850 442,600 2,125,255 4.8018 1.630 1.630 1.647 1.630 1.656 1,296,563 1.6391 0.00%
2004-12-22 0 4.825 4.800 4.850 4.825 4.850 346,000 1,671,250 4.8302 1.630 1.622 1.638 1.630 1.638 1,024,194 1.6318 0.00%
2004-12-21 0 4.825 4.825 4.875 4.825 4.875 658,000 3,190,650 4.8490 1.630 1.630 1.647 1.630 1.647 1,947,744 1.6381 -1.03%
2004-12-20 0 4.875 4.850 4.875 4.800 4.875 1,022,600 4,958,285 4.8487 1.647 1.638 1.647 1.622 1.647 3,026,996 1.6380 1.04%
2004-12-17 0 4.825 4.800 4.850 4.825 4.875 502,000 2,430,500 4.8416 1.630 1.622 1.638 1.630 1.647 1,485,969 1.6356 0.00%
2004-12-16 0 4.825 4.800 4.825 4.775 4.950 1,660,000 8,050,300 4.8496 1.630 1.622 1.630 1.613 1.672 4,913,762 1.6383 -2.53%
2004-12-15 0 4.950 4.925 4.950 4.950 4.975 170,000 842,500 4.9559 1.672 1.664 1.672 1.672 1.681 503,217 1.6742 0.00%
2004-12-14 0 4.950 4.900 4.975 4.950 5.000 1,602,000 7,990,900 4.9881 1.672 1.655 1.681 1.672 1.689 4,742,076 1.6851 -0.50%
2004-12-13 0 4.975 4.950 4.975 4.800 4.975 196,000 966,950 4.9334 1.681 1.672 1.681 1.622 1.681 580,179 1.6666 0.00%
2004-12-10 0 4.975 4.950 5.000 4.875 4.975 206,000 1,016,700 4.9354 1.681 1.672 1.689 1.647 1.681 609,780 1.6673 1.02%
2004-12-09 0 4.925 4.900 4.950 4.875 4.950 230,000 1,127,500 4.9022 1.664 1.655 1.672 1.647 1.672 680,822 1.6561 0.00%
2004-12-08 0 4.925 4.925 4.950 4.625 5.000 498,000 2,435,200 4.8900 1.664 1.664 1.672 1.562 1.689 1,474,129 1.6520 -1.50%
2004-12-07 0 5.000 4.975 5.000 5.000 5.050 358,000 1,803,500 5.0377 1.689 1.681 1.689 1.689 1.706 1,059,715 1.7019 -0.99%
2004-12-06 0 5.050 5.000 5.050 5.000 5.100 358,950 1,803,855 5.0254 1.706 1.689 1.706 1.689 1.723 1,062,527 1.6977 0.00%
2004-12-03 0 5.050 5.050 5.100 5.050 5.200 576,000 2,937,300 5.0995 1.706 1.706 1.723 1.706 1.757 1,705,016 1.7227 -1.94%
2004-12-02 0 5.150 5.100 5.150 5.000 5.150 982,000 5,008,300 5.1001 1.740 1.723 1.740 1.689 1.740 2,906,816 1.7230 3.52%
2004-12-01 0 4.975 4.975 5.000 4.950 5.100 1,572,000 7,814,958 4.9713 1.681 1.681 1.689 1.672 1.723 4,653,273 1.6795 0.51%
2004-11-30 0 4.950 4.925 4.950 4.800 4.975 1,132,000 5,528,042 4.8834 1.672 1.664 1.672 1.622 1.681 3,350,830 1.6498 3.12%
2004-11-29 0 4.800 4.800 4.825 4.800 4.850 942,000 4,524,700 4.8033 1.622 1.622 1.630 1.622 1.638 2,788,412 1.6227 -1.03%
2004-11-26 0 4.850 4.800 4.850 4.825 4.850 630,000 3,045,750 4.8345 1.638 1.622 1.638 1.630 1.638 1,864,861 1.6332 0.00%
2004-11-25 0 4.850 4.850 4.875 4.825 4.850 244,000 1,180,700 4.8389 1.638 1.638 1.647 1.630 1.638 722,264 1.6347 0.00%
2004-11-24 0 4.850 4.850 4.875 4.825 4.925 234,000 1,138,900 4.8671 1.638 1.638 1.647 1.630 1.664 692,663 1.6442 -1.02%
2004-11-23 0 4.900 4.875 4.925 4.850 4.950 360,000 1,768,400 4.9122 1.655 1.647 1.664 1.638 1.672 1,065,635 1.6595 1.55%
2004-11-22 0 4.825 4.825 4.850 4.775 4.825 194,000 930,950 4.7987 1.630 1.630 1.638 1.613 1.630 574,259 1.6211 0.00%
2004-11-19 0 4.825 4.825 4.850 4.800 4.875 720,000 3,422,100 4.7529 1.630 1.630 1.638 1.622 1.647 2,131,270 1.6057 -0.52%
2004-11-18 0 4.850 4.825 4.850 4.675 4.850 650,000 3,104,250 4.7758 1.638 1.630 1.638 1.579 1.638 1,924,063 1.6134 3.74%
2004-11-17 0 4.675 4.675 4.700 4.650 4.675 118,000 551,250 4.6716 1.579 1.579 1.588 1.571 1.579 349,291 1.5782 0.54%
2004-11-16 0 4.650 4.650 4.675 4.625 4.675 296,000 1,377,050 4.6522 1.571 1.571 1.579 1.562 1.579 876,189 1.5716 0.00%
2004-11-15 0 4.650 4.650 4.675 4.650 4.700 406,000 1,892,950 4.6624 1.571 1.571 1.579 1.571 1.588 1,201,800 1.5751 0.00%
2004-11-12 0 4.650 4.650 4.675 4.625 4.775 248,000 1,155,000 4.6573 1.571 1.571 1.579 1.562 1.613 734,104 1.5733 -0.53%
2004-11-11 0 4.675 4.675 4.700 4.600 4.650 160,000 738,462 4.6154 1.579 1.579 1.588 1.554 1.571 473,616 1.5592 1.63%
2004-11-10 0 4.600 4.600 4.675 4.600 4.700 274,000 1,282,950 4.6823 1.554 1.554 1.579 1.554 1.588 811,067 1.5818 -2.13%
2004-11-09 0 4.700 4.675 4.700 4.675 4.725 514,000 2,415,350 4.6991 1.588 1.579 1.588 1.579 1.596 1,521,490 1.5875 0.00%
2004-11-08 0 4.700 4.675 4.700 4.675 4.700 226,000 1,060,650 4.6931 1.588 1.579 1.588 1.579 1.588 668,982 1.5855 0.53%
2004-11-05 0 4.675 4.650 4.675 4.650 4.675 246,000 1,150,000 4.6748 1.579 1.571 1.579 1.571 1.579 728,184 1.5793 0.54%
2004-11-04 0 4.650 4.650 4.675 4.650 4.700 318,000 1,487,000 4.6761 1.571 1.571 1.579 1.571 1.588 941,311 1.5797 0.00%
2004-11-03 0 4.650 4.650 4.675 4.625 4.675 136,000 632,600 4.6515 1.571 1.571 1.579 1.562 1.579 402,573 1.5714 -0.53%
2004-11-02 0 4.675 4.650 4.675 4.675 4.700 24,000 112,450 4.6854 1.579 1.571 1.579 1.579 1.588 71,042 1.5829 0.00%
2004-11-01 0 4.675 4.650 4.675 4.650 4.675 186,000 868,550 4.6696 1.579 1.571 1.579 1.571 1.579 550,578 1.5775 0.54%
2004-10-29 0 4.650 4.600 4.650 4.550 4.675 368,000 1,695,850 4.6083 1.571 1.554 1.571 1.537 1.579 1,089,316 1.5568 -0.53%
2004-10-28 0 4.675 4.650 4.700 4.600 4.675 384,600 1,790,545 4.6556 1.579 1.571 1.588 1.554 1.579 1,138,453 1.5728 1.63%
2004-10-27 0 4.600 4.600 4.625 4.600 4.625 182,000 838,750 4.6085 1.554 1.554 1.562 1.554 1.562 538,738 1.5569 1.10%
2004-10-26 0 4.550 4.525 4.575 4.475 4.550 104,000 468,400 4.5038 1.537 1.529 1.546 1.512 1.537 307,850 1.5215 1.11%
2004-10-25 0 4.500 4.475 4.550 4.400 4.500 222,000 991,350 4.4655 1.520 1.512 1.537 1.486 1.520 657,142 1.5086 -0.55%
2004-10-21 0 4.525 4.500 4.550 4.500 4.550 112,000 505,650 4.5147 1.529 1.520 1.537 1.520 1.537 331,531 1.5252 -0.55%
2004-10-20 0 4.550 4.550 4.600 4.550 4.600 148,950 683,223 4.5869 1.537 1.537 1.554 1.537 1.554 440,907 1.5496 -1.09%
2004-10-19 0 4.600 4.600 4.650 4.600 4.600 30,000 138,000 4.6000 1.554 1.554 1.571 1.554 1.554 88,803 1.5540 0.00%
2004-10-18 0 4.600 4.575 4.625 4.500 4.600 86,000 395,150 4.5948 1.554 1.546 1.562 1.520 1.554 254,568 1.5522 0.00%
2004-10-15 0 4.600 4.600 4.625 4.550 4.625 108,000 496,350 4.5958 1.554 1.554 1.562 1.537 1.562 319,691 1.5526 -0.54%
2004-10-14 0 4.625 4.600 4.650 4.575 4.625 260,000 1,198,550 4.6098 1.562 1.554 1.571 1.546 1.562 769,625 1.5573 0.00%
2004-10-13 0 4.625 4.625 4.700 4.625 4.750 1,468,000 6,884,650 4.6898 1.562 1.562 1.588 1.562 1.605 4,345,423 1.5843 -2.63%
2004-10-12 0 4.750 4.725 4.775 4.750 4.825 836,000 3,975,050 4.7548 1.605 1.596 1.613 1.605 1.630 2,474,641 1.6063 -2.06%
2004-10-11 0 4.850 4.825 4.850 4.675 4.875 1,552,600 7,481,040 4.8184 1.638 1.630 1.638 1.579 1.647 4,595,847 1.6278 2.11%
2004-10-08 0 4.750 4.725 4.750 4.675 4.825 2,622,000 12,484,050 4.7613 1.605 1.596 1.605 1.579 1.630 7,761,375 1.6085 0.53%
2004-10-07 0 4.725 4.700 4.725 4.650 4.725 308,000 1,444,800 4.6909 1.596 1.588 1.596 1.571 1.596 911,710 1.5847 1.07%
2004-10-06 0 4.675 4.675 4.700 4.650 4.750 356,000 1,671,400 4.6949 1.579 1.579 1.588 1.571 1.605 1,053,795 1.5861 -1.06%
2004-10-05 0 4.725 4.700 4.725 4.650 4.750 489,000 2,305,250 4.7142 1.596 1.588 1.596 1.571 1.605 1,447,488 1.5926 1.61%
2004-10-04 0 4.650 4.550 4.700 4.550 4.825 1,504,000 7,152,050 4.7554 1.571 1.537 1.588 1.537 1.630 4,451,987 1.6065 -1.06%
2004-09-30 0 4.700 4.675 4.700 4.550 4.700 1,302,000 6,040,500 4.6394 1.588 1.579 1.588 1.537 1.588 3,854,047 1.5673 3.87%
2004-09-28 0 4.525 4.525 4.550 4.500 4.525 618,000 2,794,200 4.5214 1.529 1.529 1.537 1.520 1.529 1,829,340 1.5274 0.56%
2004-09-27 0 4.500 4.500 4.525 4.450 4.550 590,000 2,649,000 4.4898 1.520 1.520 1.529 1.503 1.537 1,746,457 1.5168 0.00%
2004-09-24 0 4.500 4.500 4.525 4.475 4.625 1,197,000 5,448,480 4.5518 1.520 1.520 1.529 1.512 1.562 3,543,237 1.5377 -1.10%
2004-09-23 0 4.550 4.500 4.550 4.450 4.550 666,000 2,988,850 4.4878 1.537 1.520 1.537 1.503 1.537 1,971,425 1.5161 0.00%
2004-09-22 0 4.550 4.525 4.550 4.450 4.625 1,484,000 6,743,400 4.5441 1.537 1.529 1.537 1.503 1.562 4,392,785 1.5351 0.00%
2004-09-21 0 4.550 4.550 4.575 4.500 4.625 2,280,000 10,396,450 4.5598 1.537 1.537 1.546 1.520 1.562 6,749,022 1.5404 0.55%
2004-09-20 0 4.525 4.500 4.525 4.325 4.550 2,170,000 9,612,000 4.4295 1.529 1.520 1.529 1.461 1.537 6,423,411 1.4964 4.62%
2004-09-17 0 4.325 4.300 4.325 4.250 4.325 1,086,000 4,665,500 4.2960 1.461 1.453 1.461 1.436 1.461 3,214,666 1.4513 1.17%
2004-09-16 0 4.275 4.250 4.300 4.275 4.325 343,106 1,471,883 4.2899 1.444 1.436 1.453 1.444 1.461 1,015,627 1.4492 -1.16%
2004-09-15 0 4.325 4.275 4.325 4.275 4.325 798,000 3,436,200 4.3060 1.461 1.444 1.461 1.444 1.461 2,362,158 1.4547 0.00%
2004-09-14 0 4.325 4.300 4.325 4.275 4.325 522,000 2,244,450 4.2997 1.461 1.453 1.461 1.444 1.461 1,545,171 1.4526 0.00%
2004-09-13 0 4.325 4.300 4.325 4.225 4.325 518,000 2,211,450 4.2692 1.461 1.453 1.461 1.427 1.461 1,533,330 1.4423 1.17%
2004-09-10 0 4.275 4.225 4.275 4.225 4.275 636,000 2,701,250 4.2472 1.444 1.427 1.444 1.427 1.444 1,882,622 1.4348 -1.72%
2004-09-09 0 4.350 4.300 4.350 4.275 4.375 1,094,000 4,719,350 4.3138 1.470 1.453 1.470 1.444 1.478 3,238,347 1.4573 -0.57%
2004-09-08 0 4.375 4.350 4.375 4.350 4.650 1,322,000 5,822,700 4.4045 1.478 1.470 1.478 1.470 1.571 3,913,249 1.4879 -3.85%
2004-09-07 0 4.550 4.475 4.550 4.375 4.575 1,964,000 8,759,950 4.4603 1.537 1.512 1.537 1.478 1.546 5,813,631 1.5068 1.68%
2004-09-06 0 4.475 4.450 4.475 4.350 4.475 2,936,000 12,940,650 4.4076 1.512 1.503 1.512 1.470 1.512 8,690,846 1.4890 3.47%
2004-09-03 0 4.325 4.300 4.325 4.225 4.325 1,982,000 8,498,700 4.2879 1.461 1.453 1.461 1.427 1.461 5,866,913 1.4486 2.37%
2004-09-02 0 4.225 4.200 4.225 4.200 4.275 1,888,000 7,965,300 4.2189 1.427 1.419 1.427 1.419 1.444 5,588,664 1.4253 -0.59%
2004-09-01 0 4.250 4.250 4.275 4.050 4.250 3,138,000 13,056,850 4.1609 1.436 1.436 1.444 1.368 1.436 9,288,786 1.4057 5.59%
2004-08-31 0 4.025 4.025 4.050 3.950 4.050 1,130,000 4,513,800 3.9945 1.360 1.360 1.368 1.334 1.368 3,344,910 1.3495 1.90%
2004-08-30 0 3.950 3.925 3.950 3.925 4.025 1,078,000 4,274,500 3.9652 1.334 1.326 1.334 1.326 1.360 3,190,985 1.3396 0.00%
2004-08-27 0 3.950 3.950 3.975 3.950 4.000 426,000 1,695,200 3.9793 1.334 1.334 1.343 1.334 1.351 1,261,001 1.3443 -0.63%
2004-08-26 0 3.975 3.950 4.000 3.925 4.000 1,040,000 4,126,150 3.9675 1.343 1.334 1.351 1.326 1.351 3,078,501 1.3403 1.27%
2004-08-25 0 3.925 3.925 3.975 3.925 4.050 3,436,400 13,678,580 3.9805 1.326 1.326 1.343 1.326 1.368 10,172,079 1.3447 0.00%
2004-08-24 0 3.925 3.875 3.900 3.800 3.975 5,396,000 21,048,000 3.9007 1.326 1.309 1.318 1.284 1.343 15,972,686 1.3177 3.29%
2004-08-23 0 3.800 3.775 3.800 3.775 3.900 7,654,000 29,181,200 3.8125 1.284 1.275 1.284 1.275 1.318 22,656,586 1.2880 0.66%
2004-08-20 0 3.775 3.775 3.800 3.775 3.900 768,000 2,934,000 3.8203 1.275 1.275 1.284 1.275 1.318 2,273,355 1.2906 -2.08%
2004-08-19 0 3.975 3.950 3.975 3.925 4.000 1,351,600 5,369,450 3.9727 1.302 1.294 1.302 1.286 1.311 4,125,408 1.3016 2.58%
2004-08-18 0 3.875 3.875 3.900 3.875 3.975 2,076,000 8,114,100 3.9085 1.270 1.270 1.278 1.270 1.302 6,336,451 1.2805 -2.52%
2004-08-17 0 3.975 3.950 3.975 3.950 4.050 722,000 2,887,100 3.9988 1.302 1.294 1.302 1.294 1.327 2,203,718 1.3101 -1.24%
2004-08-16 0 4.025 4.000 4.025 4.000 4.050 390,000 1,570,450 4.0268 1.319 1.311 1.319 1.311 1.327 1,190,374 1.3193 -1.83%
2004-08-13 0 4.100 4.075 4.100 4.050 4.150 850,000 3,468,200 4.0802 1.343 1.335 1.343 1.327 1.360 2,594,404 1.3368 -1.80%
2004-08-12 0 4.175 4.150 4.175 4.150 4.175 196,000 817,700 4.1719 1.368 1.360 1.368 1.360 1.368 598,239 1.3668 0.00%
2004-08-11 0 4.175 4.150 4.175 4.150 4.200 334,000 1,390,850 4.1642 1.368 1.360 1.368 1.360 1.376 1,019,448 1.3643 0.00%
2004-08-10 0 4.175 4.150 4.175 4.150 4.200 332,000 1,386,450 4.1761 1.368 1.360 1.368 1.360 1.376 1,013,344 1.3682 0.00%
2004-08-09 0 4.175 4.150 4.175 4.150 4.250 602,000 2,524,600 4.1937 1.368 1.360 1.368 1.360 1.392 1,837,449 1.3740 -2.34%
2004-08-06 0 4.275 4.250 4.275 4.250 4.300 206,000 880,900 4.2762 1.401 1.392 1.401 1.392 1.409 628,762 1.4010 -0.58%
2004-08-05 0 4.300 4.275 4.300 4.275 4.300 1,208,000 5,191,250 4.2974 1.409 1.401 1.409 1.401 1.409 3,687,107 1.4079 0.00%
2004-08-04 0 4.300 4.275 4.300 4.200 4.325 1,376,000 5,875,350 4.2699 1.409 1.401 1.409 1.376 1.417 4,199,883 1.3989 0.58%
2004-08-03 0 4.275 4.275 4.300 4.125 4.300 1,838,000 7,715,650 4.1979 1.401 1.401 1.409 1.351 1.409 5,610,018 1.3753 4.27%
2004-08-02 0 4.100 4.075 4.100 4.075 4.250 2,658,000 10,949,400 4.1194 1.343 1.335 1.343 1.335 1.392 8,112,855 1.3496 -4.09%
2004-07-30 0 4.275 4.250 4.300 4.275 4.375 1,236,000 5,303,550 4.2909 1.401 1.392 1.409 1.401 1.433 3,772,569 1.4058 -2.29%
2004-07-29 0 4.375 4.350 4.375 4.300 4.375 772,000 3,338,200 4.3241 1.433 1.425 1.433 1.409 1.433 2,356,330 1.4167 1.16%
2004-07-28 0 4.325 4.300 4.350 4.325 4.375 788,000 3,417,400 4.3368 1.417 1.409 1.425 1.417 1.433 2,405,166 1.4209 0.58%
2004-07-27 0 4.300 4.300 4.325 4.275 4.325 465,000 1,999,250 4.2995 1.409 1.409 1.417 1.401 1.417 1,419,292 1.4086 0.00%
2004-07-26 0 4.300 4.275 4.300 4.250 4.325 717,000 3,077,325 4.2919 1.409 1.401 1.409 1.392 1.417 2,188,456 1.4062 -0.58%
2004-07-23 0 4.325 4.325 4.350 4.325 4.425 2,082,000 9,047,350 4.3455 1.417 1.417 1.425 1.417 1.450 6,354,765 1.4237 -1.70%
2004-07-22 0 4.400 4.375 4.400 4.250 4.400 4,142,000 17,877,000 4.3160 1.442 1.433 1.442 1.392 1.442 12,642,380 1.4141 3.53%
2004-07-21 0 4.250 4.225 4.250 4.175 4.375 5,044,000 21,345,850 4.2319 1.392 1.384 1.392 1.368 1.433 15,395,501 1.3865 -2.86%
2004-07-20 0 4.375 4.325 4.350 4.350 4.450 504,000 2,211,150 4.3872 1.433 1.417 1.425 1.425 1.458 1,538,329 1.4374 -0.57%
2004-07-19 0 4.400 4.375 4.400 4.325 4.450 1,006,200 4,415,005 4.3878 1.442 1.433 1.442 1.417 1.458 3,071,164 1.4376 -1.12%
2004-07-16 0 4.450 4.425 4.450 4.400 4.450 242,000 1,074,050 4.4382 1.458 1.450 1.458 1.442 1.458 738,642 1.4541 1.14%
2004-07-15 0 4.400 4.375 4.400 4.375 4.600 1,158,240 5,153,244 4.4492 1.442 1.433 1.442 1.433 1.507 3,535,227 1.4577 -3.83%
2004-07-14 0 4.575 4.575 4.600 4.575 4.800 882,000 4,133,350 4.6863 1.499 1.499 1.507 1.499 1.573 2,692,076 1.5354 -2.66%
2004-07-13 0 4.700 4.675 4.700 4.625 4.825 1,028,000 4,852,350 4.7202 1.540 1.532 1.540 1.515 1.581 3,137,703 1.5465 0.00%
2004-07-12 0 4.700 4.700 4.800 4.675 4.800 136,000 642,850 4.7268 1.540 1.540 1.573 1.532 1.573 415,105 1.5486 -1.57%
2004-07-09 0 4.775 4.750 4.775 4.700 4.800 494,000 2,354,500 4.7662 1.564 1.556 1.564 1.540 1.573 1,507,807 1.5615 0.53%
2004-07-08 0 4.750 4.725 4.750 4.750 4.875 689,000 3,328,450 4.8308 1.556 1.548 1.556 1.556 1.597 2,102,994 1.5827 -3.06%
2004-07-07 0 4.900 4.875 4.900 4.600 4.950 726,000 3,480,900 4.7946 1.605 1.597 1.605 1.507 1.622 2,215,927 1.5709 5.95%
2004-07-06 0 4.625 4.600 4.625 4.550 4.700 330,000 1,521,950 4.6120 1.515 1.507 1.515 1.491 1.540 1,007,239 1.5110 -1.60%
2004-07-05 0 4.700 4.675 4.700 4.500 4.700 443,000 2,035,775 4.5954 1.540 1.532 1.540 1.474 1.540 1,352,143 1.5056 6.21%
2004-07-02 0 4.425 4.400 4.475 4.325 4.425 672,000 2,935,950 4.3690 1.450 1.442 1.466 1.417 1.450 2,051,106 1.4314 0.57%
2004-06-30 0 4.400 4.375 4.400 4.200 4.450 866,000 3,750,350 4.3307 1.442 1.433 1.442 1.376 1.458 2,643,240 1.4188 6.02%
2004-06-29 0 4.150 4.150 4.175 4.100 4.200 1,504,000 6,244,500 4.1519 1.360 1.360 1.368 1.343 1.376 4,590,570 1.3603 1.22%
2004-06-28 0 4.100 4.100 4.125 4.025 4.125 1,432,000 5,851,700 4.0864 1.343 1.343 1.351 1.319 1.351 4,370,808 1.3388 3.14%
2004-06-25 0 3.975 3.975 4.000 3.900 4.025 1,436,000 5,732,200 3.9918 1.302 1.302 1.311 1.278 1.319 4,383,017 1.3078 0.63%
2004-06-24 0 3.950 3.875 3.975 3.900 4.025 2,278,000 9,045,500 3.9708 1.294 1.270 1.302 1.278 1.319 6,953,004 1.3009 1.94%
2004-06-23 0 3.875 3.850 3.925 3.825 3.975 1,388,000 5,367,700 3.8672 1.270 1.261 1.286 1.253 1.302 4,236,510 1.2670 -1.90%
2004-06-21 0 3.950 3.925 3.950 3.850 4.050 814,000 3,202,550 3.9343 1.294 1.286 1.294 1.261 1.327 2,484,524 1.2890 -2.47%
2004-06-18 0 4.050 4.050 4.125 4.025 4.150 376,000 1,533,400 4.0782 1.327 1.327 1.351 1.319 1.360 1,147,642 1.3361 -5.81%
2004-06-17 0 4.300 4.275 4.400 4.300 4.325 58,000 250,150 4.3129 1.409 1.401 1.442 1.409 1.417 177,030 1.4130 -1.71%
2004-06-16 0 4.375 4.350 4.375 4.375 4.500 158,000 700,900 4.4361 1.433 1.425 1.433 1.433 1.474 482,254 1.4534 -2.23%
2004-06-15 0 4.475 4.400 4.500 4.450 4.500 104,000 464,750 4.4688 1.466 1.442 1.474 1.458 1.474 317,433 1.4641 -1.65%
2004-06-14 0 4.550 4.550 4.600 4.550 4.650 60,000 276,100 4.6017 1.491 1.491 1.507 1.491 1.523 183,134 1.5076 -3.19%
2004-06-11 0 4.700 4.650 4.700 4.650 4.700 510,000 2,394,650 4.6954 1.540 1.523 1.540 1.523 1.540 1,556,643 1.5383 0.00%
2004-06-10 0 4.700 4.675 4.700 4.700 4.725 138,000 648,850 4.7018 1.540 1.532 1.540 1.540 1.548 421,209 1.5404 -0.53%
2004-06-09 0 4.725 4.725 4.750 4.725 4.750 146,000 690,050 4.7264 1.548 1.548 1.556 1.548 1.556 445,627 1.5485 0.00%
2004-06-08 0 4.725 4.725 4.750 4.725 4.750 530,000 2,516,950 4.7490 1.548 1.548 1.556 1.548 1.556 1,617,687 1.5559 -0.53%
2004-06-07 0 4.750 4.750 4.800 4.700 4.750 1,778,000 8,444,900 4.7497 1.556 1.556 1.573 1.540 1.556 5,426,884 1.5561 2.15%
2004-06-04 0 4.650 4.650 4.725 4.650 4.675 70,000 326,100 4.6586 1.523 1.523 1.548 1.523 1.532 213,657 1.5263 -0.53%
2004-06-03 0 4.675 4.675 4.700 4.600 4.725 400,000 1,879,150 4.6979 1.532 1.532 1.540 1.507 1.548 1,220,896 1.5392 -1.58%
2004-06-02 0 4.750 4.725 4.750 4.725 4.750 20,000 94,750 4.7375 1.556 1.548 1.556 1.548 1.556 61,045 1.5521 0.53%
2004-06-01 0 4.725 4.700 4.750 4.525 4.725 202,000 949,100 4.6985 1.548 1.540 1.556 1.483 1.548 616,553 1.5394 4.42%
2004-05-31 0 4.525 4.525 4.550 4.500 4.525 18,000 81,300 4.5167 1.483 1.483 1.491 1.474 1.483 54,940 1.4798 -1.63%
2004-05-28 0 4.600 4.575 4.600 4.600 4.650 2,556,000 11,760,650 4.6012 1.507 1.499 1.507 1.507 1.523 7,801,527 1.5075 0.00%
2004-05-27 0 4.600 4.575 4.675 4.450 4.675 762,000 3,475,100 4.5605 1.507 1.499 1.532 1.458 1.532 2,325,807 1.4941 4.55%
2004-05-25 0 4.400 4.325 4.400 4.200 4.400 540,000 2,335,150 4.3244 1.442 1.417 1.442 1.376 1.442 1,648,210 1.4168 5.39%
2004-05-24 0 4.175 4.175 4.225 4.000 4.200 1,975,000 8,072,125 4.0872 1.368 1.368 1.384 1.311 1.376 6,028,175 1.3391 0.60%
2004-05-21 0 4.150 4.150 4.175 4.000 4.175 628,000 2,590,550 4.1251 1.360 1.360 1.368 1.311 1.368 1,916,807 1.3515 3.75%
2004-05-20 0 4.000 4.000 4.025 4.000 4.025 334,000 1,338,350 4.0070 1.311 1.311 1.319 1.311 1.319 1,019,448 1.3128 0.63%
2004-05-19 0 3.975 3.975 4.050 3.950 4.125 766,000 3,116,350 4.0683 1.302 1.302 1.327 1.294 1.351 2,338,016 1.3329 0.00%
2004-05-18 0 3.975 3.900 3.975 3.950 4.000 274,000 1,083,850 3.9557 1.302 1.278 1.302 1.294 1.311 836,314 1.2960 0.63%
2004-05-17 0 3.950 3.750 3.950 3.900 4.175 588,000 2,354,700 4.0046 1.294 1.229 1.294 1.278 1.368 1,794,717 1.3120 -4.24%
2004-05-14 0 4.125 4.125 4.200 4.100 4.400 646,000 2,729,728 4.2256 1.351 1.351 1.376 1.343 1.442 1,971,747 1.3844 -6.25%
2004-05-13 0 4.400 4.400 4.425 4.350 4.425 490,000 2,157,300 4.4027 1.442 1.442 1.450 1.425 1.450 1,495,598 1.4424 0.00%
2004-05-12 0 4.400 4.400 4.425 4.375 4.450 506,000 2,228,200 4.4036 1.442 1.442 1.450 1.433 1.458 1,544,434 1.4427 1.15%
2004-05-11 0 4.350 4.350 4.375 4.200 4.425 770,000 3,333,050 4.3286 1.425 1.425 1.433 1.376 1.450 2,350,225 1.4182 2.35%
2004-05-10 0 4.250 4.225 4.250 4.150 4.550 820,000 3,479,350 4.2431 1.392 1.384 1.392 1.360 1.491 2,502,837 1.3902 -8.60%
2004-05-07 0 4.650 4.650 4.700 4.600 4.700 162,000 756,500 4.6698 1.523 1.523 1.540 1.507 1.540 494,463 1.5299 -3.13%
2004-05-06 0 4.800 4.775 4.800 4.775 4.825 748,000 3,590,050 4.7995 1.573 1.564 1.573 1.564 1.581 2,283,076 1.5725 0.52%
2004-05-05 0 4.775 4.750 4.775 4.775 4.775 30,000 143,250 4.7750 1.564 1.556 1.564 1.564 1.564 91,567 1.5644 0.00%
2004-05-04 0 4.775 4.775 4.800 4.775 4.850 62,000 296,450 4.7815 1.564 1.564 1.573 1.564 1.589 189,239 1.5665 -0.52%
2004-05-03 0 4.800 4.725 4.800 4.775 4.800 40,000 191,250 4.7813 1.573 1.548 1.573 1.564 1.573 122,090 1.5665 0.00%
2004-04-30 0 4.800 4.775 4.800 4.700 4.800 830,000 3,969,358 4.7824 1.573 1.564 1.573 1.540 1.573 2,533,360 1.5668 2.13%
2004-04-29 0 4.700 4.700 4.750 4.700 4.825 242,000 1,153,950 4.7684 1.540 1.540 1.556 1.540 1.581 738,642 1.5623 -4.08%
2004-04-28 0 4.900 4.850 4.925 4.900 4.900 10,000 49,000 4.9000 1.605 1.589 1.614 1.605 1.605 30,522 1.6054 -1.01%
2004-04-27 0 4.950 4.950 4.975 4.925 5.050 4,510,000 22,361,200 4.9581 1.622 1.622 1.630 1.614 1.655 13,765,605 1.6244 -1.00%
2004-04-26 0 5.000 5.000 5.050 5.000 5.050 418,000 2,113,800 5.0569 1.638 1.638 1.655 1.638 1.655 1,275,837 1.6568 -3.85%
2004-04-23 0 5.200 5.200 5.250 4.950 5.250 922,000 4,793,850 5.1994 1.704 1.704 1.720 1.622 1.720 2,814,166 1.7035 4.52%
2004-04-22 0 4.975 4.950 5.000 4.900 5.000 310,000 1,547,250 4.9911 1.630 1.622 1.638 1.605 1.638 946,195 1.6352 -1.49%
2004-04-21 0 5.050 5.050 5.100 5.000 5.250 218,000 1,100,700 5.0491 1.655 1.655 1.671 1.638 1.720 665,388 1.6542 -3.81%
2004-04-20 0 5.250 5.200 5.300 5.200 5.300 508,000 2,665,100 5.2463 1.720 1.704 1.736 1.704 1.736 1,550,538 1.7188 0.96%
2004-04-19 0 5.200 5.150 5.250 5.000 5.200 168,000 871,600 5.1881 1.704 1.687 1.720 1.638 1.704 512,776 1.6998 4.00%
2004-04-16 0 5.000 5.000 5.150 5.000 5.150 328,000 1,653,500 5.0412 1.638 1.638 1.687 1.638 1.687 1,001,135 1.6516 0.50%
2004-04-15 0 4.975 4.925 4.975 4.850 5.000 134,000 659,400 4.9209 1.630 1.614 1.630 1.589 1.638 409,000 1.6122 -0.50%
2004-04-14 0 5.000 4.975 5.050 5.000 5.050 330,000 1,659,400 5.0285 1.638 1.630 1.655 1.638 1.655 1,007,239 1.6475 -0.99%
2004-04-13 0 5.050 5.050 5.100 4.975 5.100 400,000 2,005,400 5.0135 1.655 1.655 1.671 1.630 1.671 1,220,896 1.6426 2.02%
2004-04-08 0 4.950 4.950 5.000 4.875 4.925 532,000 2,617,150 4.9195 1.622 1.622 1.638 1.597 1.614 1,623,792 1.6118 0.51%
2004-04-07 0 4.925 4.925 5.000 4.900 4.925 444,000 2,182,600 4.9158 1.614 1.614 1.638 1.605 1.614 1,355,195 1.6105 0.51%
2004-04-06 0 4.900 4.900 4.925 4.875 4.925 714,000 3,498,400 4.8997 1.605 1.605 1.614 1.597 1.614 2,179,300 1.6053 1.03%
2004-04-02 0 4.850 4.800 4.925 4.800 4.850 720,000 3,491,600 4.8494 1.589 1.573 1.614 1.573 1.589 2,197,613 1.5888 0.00%
2004-04-01 0 4.850 4.800 4.850 4.750 4.900 410,000 1,975,700 4.8188 1.589 1.573 1.589 1.556 1.605 1,251,419 1.5788 2.11%
2004-03-31 0 4.750 4.700 4.750 4.750 4.850 270,000 1,288,800 4.7733 1.556 1.540 1.556 1.556 1.589 824,105 1.5639 -2.06%
2004-03-30 0 4.850 4.800 4.900 4.850 5.000 46,000 226,950 4.9337 1.589 1.573 1.605 1.589 1.638 140,403 1.6164 1.04%
2004-03-29 0 4.800 4.775 4.850 - - 0 0 - 1.573 1.564 1.589 - - 0 - 0.00%
2004-03-26 0 4.800 4.800 4.875 4.800 4.950 208,000 1,011,858 4.8647 1.573 1.573 1.597 1.573 1.622 634,866 1.5938 -3.52%
2004-03-25 0 4.975 4.950 4.975 4.925 5.000 826,000 4,085,082 4.9456 1.630 1.622 1.630 1.614 1.638 2,521,151 1.6203 0.51%
2004-03-24 0 4.950 4.950 5.000 4.900 5.000 70,000 345,600 4.9371 1.622 1.622 1.638 1.605 1.638 213,657 1.6175 -1.98%
2004-03-23 0 5.050 5.000 5.050 5.000 5.050 112,000 560,500 5.0045 1.655 1.638 1.655 1.638 1.655 341,851 1.6396 -0.98%
2004-03-22 0 5.100 4.975 5.100 4.925 5.100 434,000 2,142,100 4.9357 1.671 1.630 1.671 1.614 1.671 1,324,672 1.6171 2.51%
2004-03-19 0 4.975 4.950 5.000 4.925 5.000 252,000 1,248,300 4.9536 1.630 1.622 1.638 1.614 1.638 769,165 1.6229 1.02%
2004-03-18 0 4.925 4.925 4.975 4.925 5.050 522,000 2,607,800 4.9958 1.614 1.614 1.630 1.614 1.655 1,593,270 1.6368 -1.50%
2004-03-17 0 5.000 5.000 5.050 5.000 5.100 252,000 1,267,000 5.0278 1.638 1.638 1.655 1.638 1.671 769,165 1.6472 1.01%
2004-03-16 0 4.950 4.950 5.000 4.900 5.000 232,000 1,148,950 4.9524 1.622 1.622 1.638 1.605 1.638 708,120 1.6225 -2.94%
2004-03-15 0 5.100 5.050 5.100 5.050 5.150 410,000 2,088,300 5.0934 1.671 1.655 1.671 1.655 1.687 1,251,419 1.6687 0.00%
2004-03-12 0 5.100 5.050 5.100 4.600 5.100 396,000 1,949,950 4.9241 1.671 1.655 1.671 1.507 1.671 1,208,687 1.6133 4.08%
2004-03-11 0 4.900 4.875 4.900 4.875 5.100 234,400 1,161,710 4.9561 1.605 1.597 1.605 1.597 1.671 715,445 1.6238 -3.92%
2004-03-10 0 5.100 5.100 5.150 5.100 5.300 279,000 1,442,750 5.1711 1.671 1.671 1.687 1.671 1.736 851,575 1.6942 -3.77%
2004-03-09 0 5.300 5.250 5.300 5.300 5.350 292,000 1,549,200 5.3055 1.736 1.720 1.736 1.736 1.753 891,254 1.7382 -0.93%
2004-03-08 0 5.350 5.350 5.400 5.350 5.600 442,800 2,417,040 5.4585 1.753 1.753 1.769 1.753 1.835 1,351,532 1.7884 -5.31%
2004-03-05 0 5.650 5.600 5.650 5.450 5.700 182,000 1,005,600 5.5253 1.851 1.835 1.851 1.786 1.867 555,508 1.8102 2.73%
2004-03-04 0 5.500 5.450 5.500 5.400 5.500 112,000 614,000 5.4821 1.802 1.786 1.802 1.769 1.802 341,851 1.7961 0.00%
2004-03-03 0 5.500 5.450 5.500 5.450 5.500 342,000 1,876,000 5.4854 1.802 1.786 1.802 1.786 1.802 1,043,866 1.7972 0.00%
2004-03-02 0 5.500 5.500 5.550 5.500 5.700 472,000 2,632,900 5.5782 1.802 1.802 1.818 1.802 1.867 1,440,658 1.8276 -1.79%
2004-03-01 0 5.600 5.600 5.650 5.600 5.800 648,000 3,673,700 5.6693 1.835 1.835 1.851 1.835 1.900 1,977,852 1.8574 -3.45%
2004-02-27 0 5.800 5.750 5.800 5.800 5.850 156,000 908,600 5.8244 1.900 1.884 1.900 1.900 1.917 476,150 1.9082 0.00%
2004-02-26 0 5.800 5.750 5.850 5.700 5.850 112,000 646,200 5.7696 1.900 1.884 1.917 1.867 1.917 341,851 1.8903 2.65%
2004-02-25 0 5.650 5.600 5.650 5.600 5.850 195,800 1,114,280 5.6909 1.851 1.835 1.851 1.835 1.917 597,629 1.8645 -2.59%
2004-02-24 0 5.800 5.750 5.800 5.750 5.850 99,050 575,780 5.8130 1.900 1.884 1.900 1.884 1.917 302,324 1.9045 -2.52%
2004-02-23 0 5.950 5.800 5.950 5.850 6.000 168,000 988,500 5.8839 1.949 1.900 1.949 1.917 1.966 512,776 1.9277 0.85%
2004-02-20 0 5.900 5.850 5.900 5.800 5.900 168,000 983,900 5.8565 1.933 1.917 1.933 1.900 1.933 512,776 1.9188 0.00%
2004-02-19 0 5.900 5.900 5.950 5.900 5.950 154,000 915,800 5.9468 1.933 1.933 1.949 1.933 1.949 470,045 1.9483 -1.67%
2004-02-18 0 6.000 5.950 6.000 5.900 6.000 426,000 2,550,000 5.9859 1.966 1.949 1.966 1.933 1.966 1,300,254 1.9612 0.84%
2004-02-17 0 5.950 5.900 5.950 5.950 5.950 128,000 760,400 5.9406 1.949 1.933 1.949 1.949 1.949 390,687 1.9463 0.00%
2004-02-16 0 5.950 5.900 5.950 5.850 6.000 368,600 2,186,920 5.9330 1.949 1.933 1.949 1.917 1.966 1,125,056 1.9438 1.71%
2004-02-13 0 5.850 5.850 5.900 5.850 5.850 30,000 175,500 5.8500 1.917 1.917 1.933 1.917 1.917 91,567 1.9166 -0.85%
2004-02-12 0 5.900 5.850 5.900 5.850 5.900 24,000 141,500 5.8958 1.933 1.917 1.933 1.917 1.933 73,254 1.9316 0.85%
2004-02-11 0 5.850 5.850 5.900 5.800 5.900 312,000 1,822,700 5.8420 1.917 1.917 1.933 1.900 1.933 952,299 1.9140 0.86%
2004-02-10 0 5.800 5.800 5.850 5.700 5.900 194,000 1,124,700 5.7974 1.900 1.900 1.917 1.867 1.933 592,135 1.8994 -2.52%
2004-02-09 0 5.950 5.900 5.950 5.800 5.950 370,000 2,170,230 5.8655 1.949 1.933 1.949 1.900 1.949 1,129,329 1.9217 4.39%
2004-02-06 0 5.700 5.700 5.800 5.700 5.850 394,000 2,288,680 5.8088 1.867 1.867 1.900 1.867 1.917 1,202,583 1.9031 -1.72%
2004-02-05 0 5.800 5.750 5.800 5.750 5.850 138,000 802,200 5.8130 1.900 1.884 1.900 1.884 1.917 421,209 1.9045 0.87%
2004-02-04 0 5.750 5.700 5.750 5.750 5.800 41,600 239,720 5.7625 1.884 1.867 1.884 1.884 1.900 126,973 1.8880 -0.86%
2004-02-03 0 5.800 5.750 5.850 5.650 5.800 128,000 737,700 5.7633 1.900 1.884 1.917 1.851 1.900 390,687 1.8882 2.65%
2004-02-02 0 5.650 5.600 5.700 5.650 5.700 236,000 1,339,300 5.6750 1.851 1.835 1.867 1.851 1.867 720,329 1.8593 -3.42%
2004-01-30 0 5.850 5.800 5.850 5.800 6.000 200,000 1,175,900 5.8795 1.917 1.900 1.917 1.900 1.966 610,448 1.9263 -2.50%
2004-01-29 0 6.000 5.900 6.000 5.800 6.000 16,000 93,600 5.8500 1.966 1.933 1.966 1.900 1.966 48,836 1.9166 3.45%
2004-01-28 0 5.800 5.800 5.850 5.800 6.000 106,000 620,000 5.8491 1.900 1.900 1.917 1.900 1.966 323,537 1.9163 -3.33%
2004-01-27 0 6.000 6.000 6.050 6.000 6.100 380,000 2,291,900 6.0313 1.966 1.966 1.982 1.966 1.999 1,159,851 1.9760 -3.23%
2004-01-26 0 6.200 6.150 6.200 6.100 6.600 1,180,000 7,338,700 6.2192 2.031 2.015 2.031 1.999 2.162 3,601,644 2.0376 -3.88%
2004-01-21 0 6.450 6.350 6.450 6.050 6.450 1,656,000 10,377,400 6.2665 2.113 2.080 2.113 1.982 2.113 5,054,510 2.0531 9.32%
2004-01-20 0 5.900 5.800 6.000 5.700 6.000 1,002,000 5,903,100 5.8913 1.933 1.900 1.966 1.867 1.966 3,058,345 1.9302 3.51%
2004-01-19 0 5.700 5.650 5.700 5.650 5.750 428,400 2,453,660 5.7275 1.867 1.851 1.867 1.851 1.884 1,307,580 1.8765 -0.87%
2004-01-16 0 5.750 5.700 5.750 5.550 5.900 796,000 4,561,208 5.7302 1.884 1.867 1.884 1.818 1.933 2,429,583 1.8774 2.68%
2004-01-15 0 5.600 5.550 5.600 5.550 5.700 458,000 2,573,100 5.6181 1.835 1.818 1.835 1.818 1.867 1,397,926 1.8407 -1.75%
2004-01-14 0 5.700 5.650 5.700 5.600 5.750 630,000 3,569,300 5.6656 1.867 1.851 1.867 1.835 1.884 1,922,912 1.8562 -1.72%
2004-01-13 0 5.800 5.750 5.800 5.700 6.000 340,000 1,964,900 5.7791 1.900 1.884 1.900 1.867 1.966 1,037,762 1.8934 -1.69%
2004-01-12 0 5.900 5.800 5.900 5.800 5.950 647,000 3,816,600 5.8989 1.933 1.900 1.933 1.900 1.949 1,974,800 1.9327 -0.84%
2004-01-09 0 5.950 5.950 6.100 5.950 6.050 1,086,000 6,509,200 5.9937 1.949 1.949 1.999 1.949 1.982 3,314,733 1.9637 -2.46%
2004-01-08 0 6.100 6.050 6.100 5.800 6.200 1,967,001 11,823,256 6.0108 1.999 1.982 1.999 1.900 2.031 6,003,760 1.9693 -3.17%
2004-01-07 0 6.300 6.250 6.350 6.250 6.650 896,000 5,754,537 6.4225 2.064 2.048 2.080 2.048 2.179 2,734,808 2.1042 -5.26%
2004-01-06 0 6.650 6.650 6.700 6.500 6.800 500,000 3,311,490 6.6230 2.179 2.179 2.195 2.130 2.228 1,526,120 2.1699 3.10%
2004-01-05 0 6.450 6.450 6.500 6.100 6.500 302,000 1,917,000 6.3477 2.113 2.113 2.130 1.999 2.130 921,777 2.0797 6.61%
2004-01-02 0 6.050 6.050 6.100 6.050 6.100 60,000 363,100 6.0517 1.982 1.982 1.999 1.982 1.999 183,134 1.9827 -0.82%
2003-12-31 0 6.100 6.050 6.100 6.050 6.100 112,000 683,100 6.0991 1.999 1.982 1.999 1.982 1.999 341,851 1.9982 0.83%
2003-12-30 0 6.050 6.000 6.050 6.050 6.250 898,000 5,532,200 6.1606 1.982 1.966 1.982 1.982 2.048 2,740,912 2.0184 -1.63%
2003-12-29 0 6.150 6.150 6.200 6.050 6.200 204,000 1,247,800 6.1167 2.015 2.015 2.031 1.982 2.031 622,657 2.0040 -0.81%
2003-12-24 0 6.200 6.150 6.200 6.000 6.250 226,000 1,387,214 6.1381 2.031 2.015 2.031 1.966 2.048 689,806 2.0110 0.81%
2003-12-23 0 6.150 6.100 6.150 6.100 6.150 301,000 1,843,000 6.1229 2.015 1.999 2.015 1.999 2.015 918,724 2.0060 -0.97%
2003-12-22 0 6.250 6.250 6.300 6.100 6.300 404,000 2,495,400 6.1767 2.035 2.035 2.051 1.986 2.051 1,241,048 2.0107 -0.79%
2003-12-19 0 6.300 6.300 6.350 5.850 6.350 1,416,000 8,651,800 6.1100 2.051 2.051 2.067 1.904 2.067 4,349,811 1.9890 9.57%
2003-12-18 0 5.750 5.750 5.800 5.500 5.850 910,000 5,222,700 5.7392 1.872 1.872 1.888 1.790 1.904 2,795,430 1.8683 5.50%
2003-12-17 0 5.450 5.400 5.550 5.450 5.950 608,000 3,436,200 5.6516 1.774 1.758 1.807 1.774 1.937 1,867,716 1.8398 -8.40%
2003-12-16 0 5.950 5.900 5.950 5.900 6.000 188,000 1,114,300 5.9271 1.937 1.921 1.937 1.921 1.953 577,517 1.9295 -0.83%
2003-12-15 0 6.000 5.950 6.000 6.000 6.150 102,200 620,680 6.0732 1.953 1.937 1.953 1.953 2.002 313,948 1.9770 -2.44%
2003-12-12 0 6.150 6.150 6.250 6.100 6.250 220,000 1,361,900 6.1905 2.002 2.002 2.035 1.986 2.035 675,818 2.0152 0.82%
2003-12-11 0 6.100 6.100 6.200 6.100 6.300 296,000 1,833,500 6.1943 1.986 1.986 2.018 1.986 2.051 909,283 2.0164 -5.43%
2003-12-10 0 6.450 6.400 6.500 6.000 6.500 916,600 5,701,610 6.2204 2.100 2.083 2.116 1.953 2.116 2,815,704 2.0249 8.40%
2003-12-09 0 5.950 5.950 6.000 5.700 6.050 1,513,400 8,992,780 5.9421 1.937 1.937 1.953 1.856 1.969 4,649,015 1.9343 2.59%
2003-12-08 0 5.800 5.750 5.800 5.500 5.850 1,342,000 7,707,100 5.7430 1.888 1.872 1.888 1.790 1.904 4,122,491 1.8695 4.50%
2003-12-05 0 5.550 5.500 5.550 5.250 5.550 1,918,000 10,500,700 5.4748 1.807 1.790 1.807 1.709 1.807 5,891,906 1.7822 4.72%
2003-12-04 0 5.300 5.250 5.300 5.050 5.350 1,216,400 6,305,160 5.1835 1.725 1.709 1.725 1.644 1.742 3,736,660 1.6874 4.95%
2003-12-03 0 5.050 5.000 5.100 5.000 5.150 1,606,000 8,194,400 5.1024 1.644 1.628 1.660 1.628 1.676 4,933,473 1.6610 0.00%
2003-12-02 0 5.050 5.000 5.050 5.000 5.100 440,000 2,216,200 5.0368 1.644 1.628 1.644 1.628 1.660 1,351,636 1.6396 1.00%
2003-12-01 0 5.000 5.000 5.100 5.000 5.200 1,906,000 9,690,000 5.0839 1.628 1.628 1.660 1.628 1.693 5,855,043 1.6550 0.50%
2003-11-28 0 4.975 4.950 4.975 4.925 5.300 2,094,000 10,498,200 5.0135 1.620 1.611 1.620 1.603 1.725 6,432,560 1.6320 -0.50%
2003-11-27 0 5.000 4.975 5.000 4.825 5.050 3,538,000 17,416,050 4.9226 1.628 1.620 1.628 1.571 1.644 10,868,385 1.6025 3.63%
2003-11-26 0 4.825 4.800 4.875 4.750 4.900 724,000 3,501,950 4.8369 1.571 1.563 1.587 1.546 1.595 2,224,056 1.5746 0.52%
2003-11-25 0 4.800 4.775 4.800 4.650 4.800 476,000 2,256,200 4.7399 1.563 1.554 1.563 1.514 1.563 1,462,225 1.5430 1.05%
2003-11-24 0 4.750 4.750 4.775 4.750 4.800 546,000 2,614,492 4.7884 1.546 1.546 1.554 1.546 1.563 1,677,258 1.5588 -1.04%
2003-11-21 0 4.800 4.750 4.800 4.750 4.825 312,000 1,494,350 4.7896 1.563 1.546 1.563 1.546 1.571 958,433 1.5592 0.00%
2003-11-20 0 4.800 4.775 4.800 4.800 4.850 96,000 462,600 4.8188 1.563 1.554 1.563 1.563 1.579 294,902 1.5687 -1.03%
2003-11-19 0 4.850 4.825 4.850 4.850 4.850 60,000 291,000 4.8500 1.579 1.571 1.579 1.579 1.579 184,314 1.5788 0.00%
2003-11-18 0 4.850 4.850 4.900 4.850 4.875 30,000 145,750 4.8583 1.579 1.579 1.595 1.579 1.587 92,157 1.5815 -1.52%
2003-11-17 0 4.925 4.900 4.925 4.850 4.975 708,000 3,483,500 4.9202 1.603 1.595 1.603 1.579 1.620 2,174,906 1.6017 -0.51%
2003-11-14 0 4.950 4.950 5.000 4.825 5.100 1,190,000 5,879,450 4.9407 1.611 1.611 1.628 1.571 1.660 3,655,562 1.6084 3.12%
2003-11-13 0 4.800 4.800 4.825 4.750 4.800 82,000 390,850 4.7665 1.563 1.563 1.571 1.546 1.563 251,896 1.5516 1.59%
2003-11-12 0 4.725 4.725 4.825 4.725 4.725 36,000 170,100 4.7250 1.538 1.538 1.571 1.538 1.538 110,588 1.5381 -1.05%
2003-11-11 0 4.775 4.775 4.800 4.750 4.800 58,000 276,100 4.7603 1.554 1.554 1.563 1.546 1.563 178,170 1.5496 -1.04%
2003-11-10 0 4.825 4.800 4.825 4.800 4.850 158,000 761,350 4.8187 1.571 1.563 1.571 1.563 1.579 485,360 1.5686 -0.52%
2003-11-07 0 4.850 4.825 4.850 4.775 4.850 394,000 1,907,050 4.8402 1.579 1.571 1.579 1.554 1.579 1,210,329 1.5756 1.04%
2003-11-06 0 4.800 4.800 4.850 4.725 4.850 1,093,000 5,243,620 4.7975 1.563 1.563 1.579 1.538 1.579 3,357,587 1.5617 -1.03%
2003-11-05 0 4.850 4.825 4.850 4.800 4.850 118,000 569,850 4.8292 1.579 1.571 1.579 1.563 1.579 362,484 1.5721 -0.51%
2003-11-04 0 4.875 4.825 4.875 4.850 4.900 756,000 3,685,150 4.8745 1.587 1.571 1.587 1.579 1.595 2,322,357 1.5868 0.00%
2003-11-03 0 4.875 4.825 4.875 4.825 4.925 420,000 2,050,550 4.8823 1.587 1.571 1.587 1.571 1.603 1,290,198 1.5893 0.52%
2003-10-31 0 4.850 4.825 4.850 4.800 4.850 84,200 407,440 4.8390 1.579 1.571 1.579 1.563 1.579 258,654 1.5752 -1.02%
2003-10-30 0 4.900 4.825 4.850 4.825 4.925 999,200 4,869,600 4.8735 1.595 1.571 1.579 1.571 1.603 3,069,443 1.5865 -1.01%
2003-10-29 0 4.950 4.925 4.950 4.725 4.950 790,000 3,824,500 4.8411 1.611 1.603 1.611 1.538 1.611 2,426,802 1.5759 4.76%
2003-10-28 0 4.725 4.725 4.750 4.700 4.750 1,730,000 8,138,550 4.7044 1.538 1.538 1.546 1.530 1.546 5,314,388 1.5314 0.53%
2003-10-27 0 4.700 4.675 4.725 4.700 4.725 450,000 2,115,250 4.7006 1.530 1.522 1.538 1.530 1.538 1,382,355 1.5302 0.00%
2003-10-24 0 4.700 4.700 4.725 4.675 4.750 490,000 2,304,000 4.7020 1.530 1.530 1.538 1.522 1.546 1,505,231 1.5307 0.00%
2003-10-23 0 4.700 4.700 4.725 4.600 4.725 384,000 1,803,300 4.6961 1.530 1.530 1.538 1.497 1.538 1,179,610 1.5287 -0.53%
2003-10-22 0 4.725 4.700 4.775 4.700 4.750 36,000 170,350 4.7319 1.538 1.530 1.554 1.530 1.546 110,588 1.5404 -0.53%
2003-10-21 0 4.750 4.725 4.750 4.700 4.750 858,000 4,072,750 4.7468 1.546 1.538 1.546 1.530 1.546 2,635,691 1.5452 0.00%
2003-10-20 0 4.750 4.725 4.750 4.700 4.750 126,000 596,450 4.7337 1.546 1.538 1.546 1.530 1.546 387,059 1.5410 1.06%
2003-10-17 0 4.700 4.675 4.700 4.600 4.725 3,576,000 16,676,200 4.6634 1.530 1.522 1.530 1.497 1.538 10,985,117 1.5181 1.62%
2003-10-16 0 4.625 4.600 4.650 4.600 4.700 280,800 1,292,710 4.6037 1.506 1.497 1.514 1.497 1.530 862,590 1.4986 -1.60%
2003-10-15 0 4.700 4.700 4.725 4.650 4.750 3,464,000 16,282,750 4.7006 1.530 1.530 1.538 1.514 1.546 10,641,064 1.5302 0.00%
2003-10-14 0 4.700 4.700 4.725 4.700 4.750 1,164,000 5,485,500 4.7126 1.530 1.530 1.538 1.530 1.546 3,575,692 1.5341 0.00%
2003-10-13 0 4.700 4.700 4.725 4.475 4.725 1,006,000 4,685,950 4.6580 1.530 1.530 1.538 1.457 1.538 3,090,332 1.5163 2.73%
2003-10-10 0 4.575 4.575 4.600 4.575 4.600 72,000 330,850 4.5951 1.489 1.489 1.497 1.489 1.497 221,177 1.4959 -1.61%
2003-10-09 0 4.650 4.550 4.650 4.500 4.700 390,000 1,780,800 4.5662 1.514 1.481 1.514 1.465 1.530 1,198,041 1.4864 3.33%
2003-10-08 0 4.500 4.400 4.500 4.500 4.725 418,800 1,936,330 4.6235 1.465 1.432 1.465 1.465 1.538 1,286,512 1.5051 -2.70%
2003-10-07 0 4.625 4.625 4.675 4.575 4.700 1,183,000 5,554,219 4.6950 1.506 1.506 1.522 1.489 1.530 3,634,059 1.5284 1.09%
2003-10-06 0 4.575 4.575 4.600 4.575 4.800 450,000 2,124,700 4.7216 1.489 1.489 1.497 1.489 1.563 1,382,355 1.5370 -3.68%
2003-10-03 0 4.750 4.700 4.750 4.675 4.900 1,222,000 5,876,650 4.8090 1.546 1.530 1.546 1.522 1.595 3,753,863 1.5655 -2.06%
2003-10-02 0 4.850 4.800 4.875 4.775 5.000 2,790,400 13,623,270 4.8822 1.579 1.563 1.587 1.554 1.628 8,571,832 1.5893 1.57%
2003-09-30 0 4.775 4.750 4.775 4.500 4.825 2,912,000 13,795,900 4.7376 1.554 1.546 1.554 1.465 1.571 8,945,375 1.5422 6.11%
2003-09-29 0 4.500 4.475 4.500 4.275 4.500 1,157,800 5,093,875 4.3996 1.465 1.457 1.465 1.392 1.465 3,556,647 1.4322 4.65%
2003-09-26 0 4.300 4.300 4.325 4.050 4.325 2,984,000 12,487,900 4.1850 1.400 1.400 1.408 1.318 1.408 9,166,552 1.3623 6.17%
2003-09-25 0 4.050 4.050 4.075 4.025 4.175 472,000 1,920,150 4.0681 1.318 1.318 1.327 1.310 1.359 1,449,937 1.3243 -2.99%
2003-09-24 0 4.175 4.150 4.175 4.150 4.250 1,352,000 5,686,450 4.2060 1.359 1.351 1.359 1.351 1.384 4,153,210 1.3692 0.00%
2003-09-23 0 4.175 4.175 4.200 4.175 4.225 220,000 922,650 4.1939 1.359 1.359 1.367 1.359 1.375 675,818 1.3652 -1.18%
2003-09-22 0 4.225 4.175 4.200 4.100 4.350 1,228,000 5,206,500 4.2398 1.375 1.359 1.367 1.335 1.416 3,772,294 1.3802 3.68%
2003-09-19 0 4.075 4.050 4.100 4.025 4.125 972,000 3,945,750 4.0594 1.327 1.318 1.335 1.310 1.343 2,985,887 1.3215 0.00%
2003-09-18 0 4.075 4.000 4.075 3.950 4.075 990,000 3,997,500 4.0379 1.327 1.302 1.327 1.286 1.327 3,041,182 1.3145 0.62%
2003-09-17 0 4.050 4.050 4.075 4.025 4.100 720,000 2,922,850 4.0595 1.318 1.318 1.327 1.310 1.335 2,211,768 1.3215 0.62%
2003-09-16 0 4.025 3.975 4.025 3.975 4.025 422,000 1,693,050 4.0120 1.310 1.294 1.310 1.294 1.310 1,296,342 1.3060 1.90%
2003-09-15 0 3.950 3.900 3.950 3.875 4.050 12,666,000 49,459,550 3.9049 1.286 1.270 1.286 1.261 1.318 38,908,694 1.2712 1.28%
2003-09-11 0 3.900 3.875 3.925 3.875 3.900 56,000 217,250 3.8795 1.270 1.261 1.278 1.261 1.270 172,026 1.2629 0.65%
2003-09-10 0 3.875 3.850 3.900 3.850 3.875 1,134,000 4,373,300 3.8565 1.261 1.253 1.270 1.253 1.261 3,483,535 1.2554 -0.64%
2003-09-09 0 3.900 3.850 3.900 3.850 3.925 1,562,000 6,068,660 3.8852 1.270 1.253 1.270 1.253 1.278 4,798,309 1.2647 -0.64%
2003-09-08 0 3.925 3.900 3.950 3.925 3.950 814,000 3,209,850 3.9433 1.278 1.270 1.286 1.278 1.286 2,500,527 1.2837 -1.88%
2003-09-05 0 4.000 3.950 4.000 3.925 4.000 852,000 3,367,850 3.9529 1.302 1.286 1.302 1.278 1.302 2,617,259 1.2868 2.56%
2003-09-04 0 3.900 3.900 3.925 3.800 3.950 1,394,000 5,441,400 3.9034 1.270 1.270 1.278 1.237 1.286 4,282,230 1.2707 4.00%
2003-09-03 0 3.750 3.750 3.800 3.750 3.850 3,244,000 12,309,650 3.7946 1.221 1.221 1.237 1.221 1.253 9,965,246 1.2353 0.00%
2003-09-02 0 3.750 3.700 3.750 3.700 3.875 1,692,000 6,361,600 3.7598 1.221 1.204 1.221 1.204 1.261 5,197,656 1.2239 -3.23%
2003-09-01 0 3.875 3.850 3.900 3.850 3.925 2,264,000 8,782,300 3.8791 1.261 1.253 1.270 1.253 1.278 6,954,783 1.2628 -0.64%
2003-08-29 0 3.900 3.900 3.950 3.875 3.950 1,806,000 7,056,900 3.9075 1.270 1.270 1.286 1.261 1.286 5,547,853 1.2720 0.00%
2003-08-28 0 3.900 3.900 3.925 3.900 3.925 516,000 2,012,600 3.9004 1.270 1.270 1.278 1.270 1.278 1,585,101 1.2697 0.00%
2003-08-27 0 3.900 3.900 3.925 3.875 3.925 584,000 2,275,950 3.8972 1.270 1.270 1.278 1.261 1.278 1,793,990 1.2687 -0.64%
2003-08-26 0 3.925 3.900 3.925 3.900 3.975 1,160,600 4,558,130 3.9274 1.278 1.270 1.278 1.270 1.294 3,565,248 1.2785 -1.88%
2003-08-25 0 4.000 4.000 4.050 3.900 4.025 792,000 3,133,550 3.9565 1.302 1.302 1.318 1.270 1.310 2,432,945 1.2880 -1.84%
2003-08-22 0 4.075 4.075 4.100 3.975 4.100 1,825,000 7,411,000 4.0608 1.327 1.327 1.335 1.294 1.335 5,606,219 1.3219 1.49%
2003-08-21 0 4.125 4.100 4.125 4.000 4.125 1,598,000 6,494,700 4.0643 1.307 1.299 1.307 1.267 1.307 5,043,388 1.2878 2.48%
2003-08-20 0 4.025 4.025 4.050 4.000 4.050 2,713,000 10,893,900 4.0154 1.275 1.275 1.283 1.267 1.283 8,562,397 1.2723 -1.23%
2003-08-19 0 4.075 4.025 4.075 4.000 4.125 1,758,000 7,125,200 4.0530 1.291 1.275 1.291 1.267 1.307 5,548,358 1.2842 0.00%
2003-08-18 0 4.075 4.050 4.075 3.875 4.075 32,056,000 120,575,200 3.7614 1.291 1.283 1.291 1.228 1.291 101,170,735 1.1918 2.52%
2003-08-15 0 3.975 3.950 3.975 3.900 3.975 596,000 2,345,600 3.9356 1.259 1.252 1.259 1.236 1.259 1,881,013 1.2470 1.27%
2003-08-14 0 3.925 3.925 3.950 3.850 3.950 686,400 2,702,950 3.9379 1.244 1.244 1.252 1.220 1.252 2,166,321 1.2477 0.64%
2003-08-13 0 3.900 3.900 3.925 3.850 3.950 548,000 2,138,550 3.9025 1.236 1.236 1.244 1.220 1.252 1,729,522 1.2365 0.00%
2003-08-12 0 3.900 3.850 3.900 3.750 3.900 1,032,000 3,944,450 3.8221 1.236 1.220 1.236 1.188 1.236 3,257,056 1.2110 2.63%
2003-08-11 0 3.800 3.800 3.850 3.800 3.825 246,000 937,550 3.8112 1.204 1.204 1.220 1.204 1.212 776,391 1.2076 0.66%
2003-08-08 0 3.775 3.775 3.800 3.750 3.825 1,274,000 4,836,862 3.7966 1.196 1.196 1.204 1.188 1.212 4,020,823 1.2030 -1.31%
2003-08-07 0 3.825 3.800 3.825 3.725 3.825 590,000 2,228,850 3.7777 1.212 1.204 1.212 1.180 1.212 1,862,077 1.1970 2.68%
2003-08-06 0 3.725 3.700 3.725 3.675 3.775 1,458,000 5,420,150 3.7175 1.180 1.172 1.180 1.164 1.196 4,601,539 1.1779 -2.61%
2003-08-05 0 3.825 3.800 3.825 3.775 3.875 3,176,000 12,069,850 3.8003 1.212 1.204 1.212 1.196 1.228 10,023,654 1.2041 -1.29%
2003-08-04 0 3.875 3.850 3.875 3.800 3.975 1,498,000 5,789,700 3.8650 1.228 1.220 1.228 1.204 1.259 4,727,781 1.2246 -2.52%
2003-08-01 0 3.975 3.950 3.975 3.925 4.150 1,996,000 7,959,250 3.9876 1.259 1.252 1.259 1.244 1.315 6,299,500 1.2635 -3.64%
2003-07-31 0 4.125 4.100 4.125 4.075 4.150 476,000 1,964,850 4.1278 1.307 1.299 1.307 1.291 1.315 1,502,286 1.3079 -0.60%
2003-07-30 0 4.150 4.125 4.150 4.050 4.175 1,583,800 6,532,175 4.1244 1.315 1.307 1.315 1.283 1.323 4,998,572 1.3068 0.61%
2003-07-29 0 4.125 4.100 4.150 3.800 4.225 5,358,000 21,840,200 4.0762 1.307 1.299 1.315 1.204 1.339 16,910,182 1.2915 4.43%
2003-07-28 0 3.950 3.925 3.950 3.825 4.000 1,868,000 7,359,100 3.9396 1.252 1.244 1.252 1.212 1.267 5,895,524 1.2483 2.60%
2003-07-25 0 3.850 3.825 3.850 3.800 3.875 1,194,400 4,586,740 3.8402 1.220 1.212 1.220 1.204 1.228 3,769,601 1.2168 0.65%
2003-07-24 0 3.825 3.800 3.825 3.750 3.900 1,592,000 6,072,050 3.8141 1.212 1.204 1.212 1.188 1.236 5,024,451 1.2085 0.66%
2003-07-23 0 3.800 3.775 3.800 3.750 3.825 1,788,000 6,778,150 3.7909 1.204 1.196 1.204 1.188 1.212 5,643,039 1.2012 0.00%
2003-07-22 0 3.800 3.800 3.825 3.725 3.900 5,070,000 19,386,980 3.8239 1.204 1.204 1.212 1.180 1.236 16,001,236 1.2116 -2.56%
2003-07-21 0 3.900 3.900 3.925 3.650 4.000 4,308,000 16,808,500 3.9017 1.236 1.236 1.244 1.157 1.267 13,596,317 1.2363 8.33%
2003-07-18 0 3.600 3.600 3.625 3.225 3.600 4,534,000 15,907,250 3.5084 1.141 1.141 1.149 1.022 1.141 14,309,587 1.1116 11.63%
2003-07-17 0 3.225 3.225 3.250 3.225 3.375 2,704,000 8,947,200 3.3089 1.022 1.022 1.030 1.022 1.069 8,533,993 1.0484 -3.73%
2003-07-16 0 3.350 3.350 3.375 3.200 3.450 14,996,000 50,162,000 3.3450 1.061 1.061 1.069 1.014 1.093 47,328,311 1.0599 7.20%
2003-07-15 0 3.125 3.125 3.175 3.000 3.200 1,048,000 3,258,900 3.1096 0.990 0.990 1.006 0.951 1.014 3,307,553 0.9853 -1.57%
2003-07-14 0 3.175 3.175 3.200 3.075 3.225 2,012,000 6,409,350 3.1856 1.006 1.006 1.014 0.974 1.022 6,349,997 1.0093 3.25%
2003-07-11 0 3.075 3.025 3.075 2.975 3.100 1,408,000 4,308,700 3.0602 0.974 0.958 0.974 0.943 0.982 4,443,736 0.9696 1.65%
2003-07-10 0 3.025 3.025 3.050 2.900 3.025 874,000 2,591,800 2.9654 0.958 0.958 0.966 0.919 0.958 2,758,398 0.9396 5.22%
2003-07-09 0 2.875 2.850 2.900 2.800 2.875 1,604,000 4,546,500 2.8345 0.911 0.903 0.919 0.887 0.911 5,062,324 0.8981 3.60%
2003-07-08 0 2.775 2.775 2.800 2.775 3.025 576,000 1,681,050 2.9185 0.879 0.879 0.887 0.879 0.958 1,817,892 0.9247 -5.13%
2003-07-07 0 2.925 2.900 2.925 2.900 2.950 352,000 1,029,800 2.9256 0.927 0.919 0.927 0.919 0.935 1,110,934 0.9270 0.00%
2003-07-04 0 2.925 2.900 2.950 2.900 2.950 682,000 1,990,850 2.9191 0.927 0.919 0.935 0.919 0.935 2,152,435 0.9249 1.74%
2003-07-03 0 2.875 2.875 2.900 2.875 2.875 100,000 287,750 2.8775 0.911 0.911 0.919 0.911 0.911 315,606 0.9117 0.00%
2003-07-02 0 2.875 2.850 2.900 2.800 2.925 104,800 301,140 2.8735 0.911 0.903 0.919 0.887 0.927 330,755 0.9105 2.68%
2003-06-30 0 2.800 2.800 2.950 2.800 2.800 56,000 156,800 2.8000 0.887 0.887 0.935 0.887 0.887 176,739 0.8872 -0.88%
2003-06-27 0 2.825 2.825 2.850 2.825 2.825 32,000 90,400 2.8250 0.895 0.895 0.903 0.895 0.895 100,994 0.8951 0.89%
2003-06-26 0 2.800 2.850 2.925 2.800 2.825 70,000 196,750 2.8107 0.887 0.903 0.927 0.887 0.895 220,924 0.8906 -0.88%
2003-06-25 0 2.825 2.825 2.875 2.825 2.850 20,000 56,650 2.8325 0.895 0.895 0.911 0.895 0.903 63,121 0.8975 0.89%
2003-06-24 0 2.800 2.800 2.850 2.775 2.825 270,000 756,900 2.8033 0.887 0.887 0.903 0.879 0.895 852,137 0.8882 -2.61%
2003-06-23 0 2.875 2.875 2.900 2.875 2.875 422,000 1,213,250 2.8750 0.911 0.911 0.919 0.911 0.911 1,331,858 0.9109 0.00%
2003-06-20 0 2.875 2.875 2.900 2.875 2.975 244,000 708,050 2.9018 0.911 0.911 0.919 0.911 0.943 770,079 0.9195 -3.36%
2003-06-19 0 2.975 2.975 3.000 2.950 3.000 288,000 855,550 2.9707 0.943 0.943 0.951 0.935 0.951 908,946 0.9413 0.00%
2003-06-18 0 2.975 2.975 3.000 2.950 2.975 853,000 2,535,800 2.9728 0.943 0.943 0.951 0.935 0.943 2,692,121 0.9419 0.00%
2003-06-17 0 2.975 2.925 2.975 2.850 2.975 2,698,000 7,917,550 2.9346 0.943 0.927 0.943 0.903 0.943 8,515,056 0.9298 5.31%
2003-06-16 0 2.825 2.800 2.825 2.775 2.825 188,000 528,750 2.8125 0.895 0.887 0.895 0.879 0.895 593,340 0.8911 1.80%
2003-06-13 0 2.775 2.775 2.825 2.775 2.800 322,000 896,900 2.7854 0.879 0.879 0.895 0.879 0.887 1,016,252 0.8826 0.00%
2003-06-12 0 2.775 2.775 2.800 2.750 2.850 579,600 1,633,520 2.8184 0.879 0.879 0.887 0.871 0.903 1,829,254 0.8930 0.91%
2003-06-11 0 2.750 2.750 2.800 2.750 2.900 2,146,000 6,062,550 2.8250 0.871 0.871 0.887 0.871 0.919 6,772,910 0.8951 -4.35%
2003-06-10 0 2.875 2.850 2.875 2.800 2.900 2,082,000 5,952,100 2.8588 0.911 0.903 0.911 0.887 0.919 6,570,922 0.9058 2.68%
2003-06-09 0 2.800 2.775 2.800 2.650 2.825 1,934,000 5,391,900 2.7880 0.887 0.879 0.887 0.840 0.895 6,103,825 0.8834 6.67%
2003-06-06 0 2.625 2.625 2.650 2.550 2.700 3,388,000 8,911,400 2.6303 0.832 0.832 0.840 0.808 0.855 10,692,739 0.8334 2.94%
2003-06-05 0 2.550 2.550 2.575 2.425 2.600 2,664,000 6,750,000 2.5338 0.808 0.808 0.816 0.768 0.824 8,407,750 0.8028 5.15%
2003-06-03 0 2.425 2.400 2.450 2.325 2.425 1,128,000 2,685,450 2.3807 0.768 0.760 0.776 0.737 0.768 3,560,038 0.7543 1.04%
2003-06-02 0 2.400 2.375 2.425 2.400 2.500 448,000 1,090,500 2.4342 0.760 0.753 0.768 0.760 0.792 1,413,916 0.7713 -4.00%
2003-05-30 0 2.500 2.475 2.500 2.425 2.500 274,000 670,400 2.4467 0.792 0.784 0.792 0.768 0.792 864,761 0.7752 2.04%
2003-05-29 0 2.450 2.450 2.475 2.450 2.500 316,000 784,500 2.4826 0.776 0.776 0.784 0.776 0.792 997,316 0.7866 -1.01%
2003-05-28 0 2.475 2.475 2.500 2.475 2.550 1,126,000 2,826,600 2.5103 0.784 0.784 0.792 0.784 0.808 3,553,726 0.7954 -2.94%
2003-05-27 0 2.550 2.550 2.575 2.500 2.575 798,000 2,032,600 2.5471 0.808 0.808 0.816 0.792 0.816 2,518,538 0.8071 -1.92%
2003-05-26 0 2.600 2.575 2.600 2.550 2.600 1,534,000 3,983,100 2.5965 0.824 0.816 0.824 0.808 0.824 4,841,400 0.8227 2.97%
2003-05-23 0 2.525 2.500 2.525 2.475 2.525 1,092,000 2,728,700 2.4988 0.800 0.792 0.800 0.784 0.800 3,446,420 0.7917 1.00%
2003-05-22 0 2.500 2.475 2.500 2.475 2.500 526,000 1,310,500 2.4914 0.792 0.784 0.792 0.784 0.792 1,660,089 0.7894 1.01%
2003-05-21 0 2.475 2.450 2.475 2.425 2.475 266,000 655,700 2.4650 0.784 0.776 0.784 0.768 0.784 839,513 0.7810 0.00%
2003-05-20 0 2.475 2.450 2.500 2.450 2.550 872,000 2,182,350 2.5027 0.784 0.776 0.792 0.776 0.808 2,752,086 0.7930 -1.00%
2003-05-19 0 2.500 2.500 2.525 2.300 2.550 1,430,000 3,541,050 2.4763 0.792 0.792 0.800 0.729 0.808 4,513,169 0.7846 9.89%
2003-05-16 0 2.275 2.250 2.300 2.225 2.300 50,000 113,750 2.2750 0.721 0.713 0.729 0.705 0.729 157,803 0.7208 0.00%
2003-05-15 0 2.275 2.250 2.275 - - 0 0 - 0.721 0.713 0.721 - - 0 - 0.00%
2003-05-14 0 2.275 2.250 2.275 2.275 2.275 100,000 227,500 2.2750 0.721 0.713 0.721 0.721 0.721 315,606 0.7208 -1.09%
2003-05-13 0 2.300 2.275 2.300 2.300 2.325 96,000 221,650 2.3089 0.729 0.721 0.729 0.729 0.737 302,982 0.7316 1.10%
2003-05-12 0 2.275 2.225 2.300 2.275 2.300 50,000 114,250 2.2850 0.721 0.705 0.729 0.721 0.729 157,803 0.7240 0.00%
2003-05-09 0 2.275 2.275 2.300 2.275 2.350 52,000 118,450 2.2779 0.721 0.721 0.729 0.721 0.745 164,115 0.7217 0.00%
2003-05-07 0 2.275 2.275 2.300 2.275 2.275 176,000 400,400 2.2750 0.721 0.721 0.729 0.721 0.721 555,467 0.7208 -1.09%
2003-05-06 0 2.300 2.275 2.300 2.300 2.300 78,000 179,400 2.3000 0.729 0.721 0.729 0.729 0.729 246,173 0.7288 1.10%
2003-05-05 0 2.275 2.275 2.300 2.225 2.300 100,000 225,700 2.2570 0.721 0.721 0.729 0.705 0.729 315,606 0.7151 2.25%
2003-05-02 0 2.225 2.200 2.225 2.225 2.225 30,000 66,750 2.2250 0.705 0.697 0.705 0.705 0.705 94,682 0.7050 1.14%
2003-04-30 0 2.200 2.200 2.225 2.175 2.225 162,000 355,550 2.1948 0.697 0.697 0.705 0.689 0.705 511,282 0.6954 0.00%
2003-04-29 0 2.200 2.175 2.225 2.200 2.200 41,000 90,100 2.1976 0.697 0.689 0.705 0.697 0.697 129,399 0.6963 2.33%
2003-04-28 0 2.150 2.150 2.300 2.100 2.125 660,000 1,386,500 2.1008 0.681 0.681 0.729 0.665 0.673 2,083,001 0.6656 1.18%
2003-04-25 0 2.125 2.100 2.150 2.125 2.125 154,000 327,250 2.1250 0.673 0.665 0.681 0.673 0.673 486,034 0.6733 -1.16%
2003-04-24 0 2.150 2.150 2.175 2.100 2.150 106,000 226,200 2.1340 0.681 0.681 0.689 0.665 0.681 334,543 0.6761 -2.27%
2003-04-23 0 2.200 2.200 2.225 2.200 2.300 698,000 1,586,650 2.2731 0.697 0.697 0.705 0.697 0.729 2,202,932 0.7202 -5.38%
2003-04-22 0 2.325 2.300 2.325 2.300 2.325 1,772,000 4,076,600 2.3006 0.737 0.729 0.737 0.729 0.737 5,592,542 0.7289 1.09%
2003-04-17 0 2.300 2.300 2.325 2.300 2.300 104,000 239,200 2.3000 0.729 0.729 0.737 0.729 0.729 328,230 0.7288 0.00%
2003-04-16 0 2.300 2.300 2.325 2.300 2.300 152,000 348,600 2.2934 0.729 0.729 0.737 0.729 0.729 479,721 0.7267 1.10%
2003-04-15 0 2.275 2.275 2.300 2.175 2.300 342,000 776,900 2.2716 0.721 0.721 0.729 0.689 0.729 1,079,373 0.7198 3.41%
2003-04-14 0 2.200 2.100 2.300 2.100 2.100 6,000 12,600 2.1000 0.697 0.665 0.729 0.665 0.665 18,936 0.6654 -2.22%
2003-04-11 0 2.250 2.250 2.275 2.250 2.250 86,000 193,500 2.2500 0.713 0.713 0.721 0.713 0.713 271,421 0.7129 0.00%
2003-04-10 0 2.250 2.250 2.350 2.250 2.275 2,172,000 5,037,940 2.3195 0.713 0.713 0.745 0.713 0.721 6,854,967 0.7349 -3.23%
2003-04-09 0 2.325 2.300 2.325 2.275 2.325 150,000 343,250 2.2883 0.737 0.729 0.737 0.721 0.737 473,409 0.7251 -2.11%
2003-04-08 0 2.375 2.350 2.400 2.350 2.400 68,000 161,250 2.3713 0.753 0.745 0.760 0.745 0.760 214,612 0.7514 -1.04%
2003-04-07 0 2.400 2.375 2.400 2.375 2.400 256,000 613,200 2.3953 0.760 0.753 0.760 0.753 0.760 807,952 0.7590 0.00%
2003-04-04 0 2.400 2.375 2.400 2.325 2.425 1,522,000 3,647,250 2.3964 0.760 0.753 0.760 0.737 0.768 4,803,527 0.7593 4.35%
2003-04-03 0 2.300 2.200 2.300 2.225 2.300 812,000 1,814,900 2.2351 0.729 0.697 0.729 0.705 0.729 2,562,723 0.7082 5.75%
2003-04-02 0 2.175 2.175 2.200 2.125 2.175 128,000 275,000 2.1484 0.689 0.689 0.697 0.673 0.689 403,976 0.6807 -1.14%
2003-04-01 0 2.200 2.175 2.200 2.075 2.200 442,000 955,600 2.1620 0.697 0.689 0.697 0.657 0.697 1,394,980 0.6850 0.00%
2003-03-31 0 2.200 2.125 2.200 2.125 2.200 610,000 1,317,800 2.1603 0.697 0.673 0.697 0.673 0.697 1,925,198 0.6845 -1.12%
2003-03-28 0 2.225 2.200 2.225 2.200 2.225 608,000 1,344,300 2.2110 0.705 0.697 0.705 0.697 0.705 1,918,886 0.7006 1.14%
2003-03-27 0 2.200 2.200 2.225 2.150 2.225 510,000 1,125,050 2.2060 0.697 0.697 0.705 0.681 0.705 1,609,592 0.6990 -2.22%
2003-03-26 0 2.250 2.225 2.250 2.250 2.275 842,000 1,905,000 2.2625 0.713 0.705 0.713 0.713 0.721 2,657,405 0.7169 0.00%
2003-03-25 0 2.250 2.250 2.275 2.250 2.300 820,000 1,878,500 2.2909 0.713 0.713 0.721 0.713 0.729 2,587,971 0.7259 -1.10%
2003-03-24 0 2.275 2.250 2.275 2.250 2.350 777,000 1,792,250 2.3066 0.721 0.713 0.721 0.713 0.745 2,452,260 0.7309 -4.21%
2003-03-21 0 2.375 2.350 2.400 2.225 2.375 2,502,000 5,840,600 2.3344 0.753 0.745 0.760 0.705 0.753 7,896,468 0.7396 7.95%
2003-03-20 0 2.200 2.200 2.225 2.200 2.250 450,000 992,900 2.2064 0.697 0.697 0.705 0.697 0.713 1,420,228 0.6991 0.00%
2003-03-19 0 2.200 2.200 2.225 2.175 2.250 520,000 1,153,600 2.2185 0.697 0.697 0.705 0.689 0.713 1,641,152 0.7029 0.00%
2003-03-18 0 2.200 2.200 2.225 2.050 2.225 2,809,000 6,107,775 2.1744 0.697 0.697 0.705 0.650 0.705 8,865,379 0.6889 8.64%
2003-03-17 0 2.025 2.025 2.050 2.000 2.050 1,724,000 3,490,100 2.0244 0.642 0.642 0.650 0.634 0.650 5,441,051 0.6414 1.25%
2003-03-14 0 2.000 2.000 2.025 2.000 2.050 630,000 1,270,800 2.0171 0.634 0.634 0.642 0.634 0.650 1,988,319 0.6391 0.00%
2003-03-13 0 2.000 2.000 2.025 1.970 2.075 1,700,000 3,414,980 2.0088 0.634 0.634 0.642 0.624 0.657 5,365,306 0.6365 -3.61%
2003-03-12 0 2.075 2.050 2.075 2.000 2.100 2,187,000 4,509,390 2.0619 0.657 0.650 0.657 0.634 0.665 6,902,308 0.6533 4.80%
2003-03-11 0 1.980 1.970 2.000 1.900 1.990 674,500 1,312,875 1.9464 0.627 0.624 0.634 0.602 0.631 2,128,764 0.6167 3.66%
2003-03-10 0 1.910 1.900 1.920 1.840 1.910 980,000 1,845,000 1.8827 0.605 0.602 0.608 0.583 0.605 3,092,941 0.5965 2.14%
2003-03-07 0 1.870 1.860 1.870 1.820 1.960 752,000 1,411,060 1.8764 0.593 0.589 0.593 0.577 0.621 2,373,359 0.5945 -4.59%
2003-03-06 0 1.960 1.950 1.960 1.900 2.075 2,200,000 4,357,700 1.9808 0.621 0.618 0.621 0.602 0.657 6,943,337 0.6276 -6.67%
2003-03-05 0 2.100 2.075 2.125 1.990 2.100 751,840 1,536,823 2.0441 0.665 0.657 0.673 0.631 0.665 2,372,854 0.6477 0.00%
2003-03-04 0 2.100 2.075 2.100 2.075 2.200 782,000 1,668,150 2.1332 0.665 0.657 0.665 0.657 0.697 2,468,041 0.6759 -6.67%
2003-03-03 0 2.250 2.225 2.275 2.225 2.300 284,000 634,200 2.2331 0.713 0.705 0.721 0.705 0.729 896,322 0.7076 -1.10%
2003-02-28 0 2.275 2.225 2.275 2.200 2.275 246,000 550,850 2.2392 0.721 0.705 0.721 0.697 0.721 776,391 0.7095 0.00%
2003-02-27 0 2.275 2.250 2.275 2.275 2.300 400,000 913,250 2.2831 0.721 0.713 0.721 0.721 0.729 1,262,425 0.7234 0.00%
2003-02-26 0 2.275 2.275 2.300 2.275 2.300 948,000 2,169,150 2.2881 0.721 0.721 0.729 0.721 0.729 2,991,947 0.7250 0.00%
2003-02-25 0 2.275 2.250 2.275 2.225 2.350 400,000 917,600 2.2940 0.721 0.713 0.721 0.705 0.745 1,262,425 0.7269 -3.19%
2003-02-24 0 2.350 2.325 2.375 2.300 2.375 776,000 1,818,500 2.3434 0.745 0.737 0.753 0.729 0.753 2,449,104 0.7425 1.08%
2003-02-21 0 2.325 2.275 2.325 2.225 2.325 650,000 1,471,250 2.2635 0.737 0.721 0.737 0.705 0.737 2,051,441 0.7172 -1.06%
2003-02-20 0 2.350 2.325 2.350 2.275 2.350 318,600 735,905 2.3098 0.745 0.737 0.745 0.721 0.745 1,005,521 0.7319 2.17%
2003-02-19 0 2.300 2.275 2.300 2.250 2.325 360,000 817,300 2.2703 0.729 0.721 0.729 0.713 0.737 1,136,182 0.7193 -1.08%
2003-02-18 0 2.325 2.300 2.325 2.300 2.325 496,000 1,143,050 2.3045 0.737 0.729 0.737 0.729 0.737 1,565,407 0.7302 0.00%
2003-02-17 0 2.325 2.325 2.350 2.325 2.400 1,204,000 2,844,200 2.3623 0.737 0.737 0.745 0.737 0.760 3,799,899 0.7485 1.09%
2003-02-14 0 2.300 2.300 2.325 2.300 2.350 1,706,000 3,991,150 2.3395 0.729 0.729 0.737 0.729 0.745 5,384,242 0.7413 -1.08%
2003-02-13 0 2.325 2.275 2.325 2.250 2.375 770,000 1,768,600 2.2969 0.737 0.721 0.737 0.713 0.753 2,430,168 0.7278 -3.13%
2003-02-12 0 2.400 2.375 2.400 2.350 2.475 944,000 2,252,050 2.3856 0.760 0.753 0.760 0.745 0.784 2,979,323 0.7559 -4.00%
2003-02-11 0 2.500 2.475 2.500 2.400 2.525 2,112,000 5,275,750 2.4980 0.792 0.784 0.792 0.760 0.800 6,665,604 0.7915 3.09%
2003-02-10 0 2.425 2.400 2.425 2.350 2.450 2,168,600 5,197,515 2.3967 0.768 0.760 0.768 0.745 0.776 6,844,237 0.7594 4.30%
2003-02-07 0 2.325 2.300 2.325 2.300 2.425 3,008,000 7,075,200 2.3521 0.737 0.729 0.737 0.729 0.768 9,493,436 0.7453 3.33%
2003-02-06 0 2.250 2.250 2.275 2.225 2.525 8,782,600 21,336,495 2.4294 0.713 0.713 0.721 0.705 0.800 27,718,433 0.7698 -14.29%
2003-02-05 0 2.625 2.600 2.625 2.400 2.675 9,950,800 25,922,680 2.6051 0.832 0.824 0.832 0.760 0.848 31,405,345 0.8254 10.53%
2003-02-04 0 2.375 2.350 2.375 2.150 2.375 4,096,000 9,598,000 2.3433 0.753 0.745 0.753 0.681 0.753 12,927,231 0.7425 10.47%
2003-01-30 0 2.150 2.150 2.175 2.000 2.200 6,381,200 13,758,610 2.1561 0.681 0.681 0.689 0.634 0.697 20,139,465 0.6832 7.50%
2003-01-29 0 2.000 1.990 2.000 1.990 2.050 660,000 1,321,900 2.0029 0.634 0.631 0.634 0.631 0.650 2,083,001 0.6346 1.01%
2003-01-28 0 1.980 1.970 1.980 1.960 1.980 40,000 78,800 1.9700 0.627 0.624 0.627 0.621 0.627 126,242 0.6242 0.00%
2003-01-27 0 1.980 1.940 1.980 1.960 1.990 328,000 649,060 1.9788 0.627 0.615 0.627 0.621 0.631 1,035,188 0.6270 -1.00%
2003-01-24 0 2.000 1.950 2.000 1.940 2.000 360,000 701,320 1.9481 0.634 0.618 0.634 0.615 0.634 1,136,182 0.6173 3.09%
2003-01-23 0 1.940 1.920 1.950 1.930 1.940 220,000 426,700 1.9395 0.615 0.608 0.618 0.612 0.615 694,334 0.6145 0.52%
2003-01-22 0 1.930 1.930 1.950 1.930 1.950 488,000 946,740 1.9400 0.612 0.612 0.618 0.612 0.618 1,540,158 0.6147 0.00%
2003-01-21 0 1.930 1.930 1.940 1.910 1.970 402,000 782,540 1.9466 0.612 0.612 0.615 0.605 0.624 1,268,737 0.6168 1.05%
2003-01-20 0 1.910 1.900 1.910 1.870 1.920 228,000 431,400 1.8921 0.605 0.602 0.605 0.593 0.608 719,582 0.5995 2.14%
2003-01-17 0 1.870 1.860 1.880 1.850 1.870 266,000 493,760 1.8562 0.593 0.589 0.596 0.586 0.593 839,513 0.5882 2.19%
2003-01-16 0 1.830 1.820 1.840 1.820 1.830 240,600 438,554 1.8228 0.580 0.577 0.583 0.577 0.580 759,349 0.5775 0.55%
2003-01-15 0 1.820 1.820 1.830 1.820 1.820 150,000 273,000 1.8200 0.577 0.577 0.580 0.577 0.577 473,409 0.5767 -1.62%
2003-01-14 0 1.850 1.840 1.850 1.850 1.860 64,600 119,786 1.8543 0.586 0.583 0.586 0.586 0.589 203,882 0.5875 0.00%
2003-01-13 0 1.850 1.850 1.860 1.820 1.860 294,000 544,600 1.8524 0.586 0.586 0.589 0.577 0.589 927,882 0.5869 1.09%
2003-01-10 0 1.830 1.830 1.870 1.830 1.830 20,000 36,600 1.8300 0.580 0.580 0.593 0.580 0.580 63,121 0.5798 -2.66%
2003-01-09 0 1.880 1.860 1.880 - - 0 0 - 0.596 0.589 0.596 - - 0 - 0.00%
2003-01-08 0 1.880 1.850 1.880 1.840 1.880 160,000 298,440 1.8653 0.596 0.586 0.596 0.583 0.596 504,970 0.5910 1.08%
2003-01-07 0 1.860 1.840 1.860 1.840 1.860 170,000 315,300 1.8547 0.589 0.583 0.589 0.583 0.589 536,531 0.5877 0.00%
2003-01-06 0 1.860 1.860 1.880 1.840 1.870 442,000 820,300 1.8559 0.589 0.589 0.596 0.583 0.593 1,394,980 0.5880 1.09%
2003-01-03 0 1.880 1.860 1.890 1.880 1.900 70,000 132,000 1.8857 0.583 0.577 0.586 0.583 0.589 225,727 0.5848 -0.53%
2003-01-02 0 1.890 1.870 1.890 1.830 1.900 434,000 807,380 1.8603 0.586 0.580 0.586 0.567 0.589 1,399,508 0.5769 3.28%
2002-12-31 0 1.830 1.830 1.840 - - 0 0 - 0.567 0.567 0.571 - - 0 - 3.98%
2002-12-30 0 1.760 1.760 1.820 1.760 1.760 119,000 209,390 1.7596 0.546 0.546 0.564 0.546 0.546 383,736 0.5457 -3.83%
2002-12-27 0 1.830 1.830 1.860 1.830 1.860 60,000 110,700 1.8450 0.567 0.567 0.577 0.567 0.577 193,480 0.5722 -1.08%
2002-12-24 0 1.850 1.820 1.900 - - 0 0 - 0.574 0.564 0.589 - - 0 - 0.00%
2002-12-23 0 1.850 1.850 1.900 1.850 1.860 222,000 410,900 1.8509 0.574 0.574 0.589 0.574 0.577 715,877 0.5740 0.00%
2002-12-20 0 1.850 1.840 1.950 1.840 1.850 90,000 166,100 1.8456 0.574 0.571 0.605 0.571 0.574 290,221 0.5723 2.21%
2002-12-19 0 1.810 1.800 1.810 1.760 1.810 68,000 121,500 1.7868 0.561 0.558 0.561 0.546 0.561 219,278 0.5541 0.00%
2002-12-18 0 1.810 1.800 1.820 1.750 1.820 342,000 617,060 1.8043 0.561 0.558 0.564 0.543 0.564 1,102,838 0.5595 2.26%
2002-12-17 0 1.770 1.770 1.800 1.730 1.770 256,000 448,240 1.7509 0.549 0.549 0.558 0.536 0.549 825,516 0.5430 4.73%
2002-12-16 0 1.690 1.690 - 1.680 1.690 70,000 118,400 1.6914 0.524 0.524 - 0.521 0.524 225,727 0.5245 0.00%
2002-12-13 0 1.690 1.680 1.690 1.680 1.690 202,000 340,780 1.6870 0.524 0.521 0.524 0.521 0.524 651,384 0.5232 1.20%
2002-12-12 0 1.670 1.670 1.680 1.660 1.670 44,000 73,380 1.6677 0.518 0.518 0.521 0.515 0.518 141,886 0.5172 -0.60%
2002-12-11 0 1.680 1.670 1.680 1.660 1.680 696,000 1,167,820 1.6779 0.521 0.518 0.521 0.515 0.521 2,244,372 0.5203 1.82%
2002-12-10 0 1.650 1.650 1.680 1.650 1.650 362,000 597,300 1.6500 0.512 0.512 0.521 0.512 0.512 1,167,331 0.5117 0.00%
2002-12-09 0 1.650 1.650 1.690 1.650 1.700 114,000 193,100 1.6939 0.512 0.512 0.524 0.512 0.527 367,613 0.5253 -2.37%
2002-12-06 0 1.690 1.650 1.690 1.700 1.700 550,000 910,000 1.6545 0.524 0.512 0.524 0.527 0.527 1,773,570 0.5131 -0.59%
2002-12-05 0 1.700 1.690 1.700 1.600 1.700 484,000 806,660 1.6667 0.527 0.524 0.527 0.496 0.527 1,560,741 0.5168 3.03%
2002-12-04 0 1.650 1.650 1.660 1.580 1.650 1,068,000 1,740,520 1.6297 0.512 0.512 0.515 0.490 0.512 3,443,950 0.5054 10.00%
2002-12-03 0 1.500 1.520 1.540 1.480 1.500 48,000 71,440 1.4883 0.465 0.471 0.478 0.459 0.465 154,784 0.4615 0.67%
2002-12-02 0 1.490 1.480 1.500 1.450 1.490 160,000 234,400 1.4650 0.462 0.459 0.465 0.450 0.462 515,948 0.4543 0.68%
2002-11-29 0 1.480 1.480 1.490 1.450 1.480 62,000 91,700 1.4790 0.459 0.459 0.462 0.450 0.459 199,930 0.4587 2.07%
2002-11-28 0 1.450 1.450 1.480 1.450 1.450 726,000 1,052,700 1.4500 0.450 0.450 0.459 0.450 0.450 2,341,112 0.4497 0.00%
2002-11-27 0 1.450 1.450 1.480 1.450 1.450 100,000 145,000 1.4500 0.450 0.450 0.459 0.450 0.450 322,467 0.4497 0.00%
2002-11-26 0 1.450 1.420 1.490 1.450 1.450 110,000 159,500 1.4500 0.450 0.440 0.462 0.450 0.450 354,714 0.4497 0.00%
2002-11-25 0 1.450 1.410 1.450 - - 14,000 19,320 1.3800 0.450 0.437 0.450 - - 45,145 0.4280 0.00%
2002-11-22 0 1.450 1.450 1.470 1.450 1.450 208,000 301,600 1.4500 0.450 0.450 0.456 0.450 0.450 670,732 0.4497 3.57%
2002-11-21 0 1.400 1.400 1.490 1.390 1.410 50,000 70,000 1.4000 0.434 0.434 0.462 0.431 0.437 161,234 0.4342 0.72%
2002-11-20 0 1.390 1.390 1.450 - - 0 0 - 0.431 0.431 0.450 - - 0 - 0.72%
2002-11-19 0 1.380 1.380 1.450 - - 0 0 - 0.428 0.428 0.450 - - 0 - 0.00%
2002-11-18 0 1.380 1.380 1.470 - - 1,000 1,340 1.3400 0.428 0.428 0.456 - - 3,225 0.4155 0.00%
2002-11-15 0 1.380 1.380 1.490 1.380 1.380 14,000 19,320 1.3800 0.428 0.428 0.462 0.428 0.428 45,145 0.4280 -4.83%
2002-11-14 0 1.450 1.380 1.450 - - 0 0 - 0.450 0.428 0.450 - - 0 - -2.03%
2002-11-13 0 1.480 1.380 1.480 - - 0 0 - 0.459 0.428 0.459 - - 0 - -0.67%
2002-11-12 0 1.490 1.380 1.490 - - 0 0 - 0.462 0.428 0.462 - - 0 - 0.00%
2002-11-11 0 1.490 1.380 1.490 1.490 1.490 14,000 19,760 1.4114 0.462 0.428 0.462 0.462 0.462 45,145 0.4377 2.76%
2002-11-08 0 1.450 1.380 1.490 - - 0 0 - 0.450 0.428 0.462 - - 0 - 0.00%
2002-11-07 0 1.450 1.380 1.450 - - 0 0 - 0.450 0.428 0.450 - - 0 - -2.68%
2002-11-06 0 1.490 1.380 1.490 1.500 1.500 10,000 14,700 1.4700 0.462 0.428 0.462 0.465 0.465 32,247 0.4559 7.97%
2002-11-05 0 1.380 1.380 - - - 0 0 - 0.428 0.428 - - - 0 - 0.00%
2002-11-04 0 1.380 1.380 1.460 1.380 1.380 10,000 13,800 1.3800 0.428 0.428 0.453 0.428 0.428 32,247 0.4280 0.00%
2002-11-01 0 1.380 1.380 - 1.380 1.380 30,000 41,400 1.3800 0.428 0.428 - 0.428 0.428 96,740 0.4280 0.00%
2002-10-31 0 1.380 1.380 1.550 - - 0 0 - 0.428 0.428 0.481 - - 0 - 0.00%
2002-10-30 0 1.380 1.380 1.500 1.350 1.350 10,000 13,500 1.3500 0.428 0.428 0.465 0.419 0.419 32,247 0.4186 0.00%
2002-10-29 0 1.380 1.370 1.500 - - 0 0 - 0.428 0.425 0.465 - - 0 - 0.00%
2002-10-28 0 1.380 - 1.500 - - 10,000 13,800 1.3800 0.428 - 0.465 - - 32,247 0.4280 0.00%
2002-10-25 0 1.380 1.380 1.420 - - 0 0 - 0.428 0.428 0.440 - - 0 - 0.00%
2002-10-24 0 1.380 1.380 1.500 - - 0 0 - 0.428 0.428 0.465 - - 0 - 0.00%
2002-10-23 0 1.380 1.380 1.490 1.380 1.380 10,000 13,800 1.3800 0.428 0.428 0.462 0.428 0.428 32,247 0.4280 0.00%
2002-10-22 0 1.380 1.380 1.500 1.380 1.380 76,000 104,880 1.3800 0.428 0.428 0.465 0.428 0.428 245,075 0.4280 0.00%
2002-10-21 0 1.380 1.380 1.460 - - 0 0 - 0.428 0.428 0.453 - - 0 - 0.00%
2002-10-18 0 1.380 1.380 1.500 1.380 1.390 66,000 91,280 1.3830 0.428 0.428 0.465 0.428 0.431 212,828 0.4289 -1.43%
2002-10-17 0 1.400 1.390 1.420 - - 0 0 - 0.434 0.431 0.440 - - 0 - 0.00%
2002-10-16 0 1.400 1.400 - - - 0 0 - 0.434 0.434 - - - 0 - 1.45%
2002-10-15 0 1.380 1.380 1.460 1.380 1.380 1,020,000 1,407,600 1.3800 0.428 0.428 0.453 0.428 0.428 3,289,166 0.4280 -0.72%
2002-10-11 0 1.390 1.380 1.440 - - 0 0 - 0.431 0.428 0.447 - - 0 - 0.00%
2002-10-10 0 1.390 1.380 1.450 1.390 1.390 590,000 820,100 1.3900 0.431 0.428 0.450 0.431 0.431 1,902,557 0.4311 -0.71%
2002-10-09 0 1.400 1.390 1.400 1.390 1.400 484,000 677,280 1.3993 0.434 0.431 0.434 0.431 0.434 1,560,741 0.4339 0.72%
2002-10-08 0 1.390 1.390 1.400 1.390 1.390 50,000 69,500 1.3900 0.431 0.431 0.434 0.431 0.431 161,234 0.4311 -0.71%
2002-10-07 0 1.400 1.390 1.410 1.400 1.400 50,000 70,000 1.4000 0.434 0.431 0.437 0.434 0.434 161,234 0.4342 0.00%
2002-10-04 0 1.400 1.400 1.410 - - 0 0 - 0.434 0.434 0.437 - - 0 - 0.00%
2002-10-03 0 1.400 1.400 1.410 1.400 1.400 10,000 14,000 1.4000 0.434 0.434 0.437 0.434 0.434 32,247 0.4342 -0.71%
2002-10-02 0 1.410 1.400 1.470 - - 0 0 - 0.437 0.434 0.456 - - 0 - 0.00%
2002-09-30 0 1.410 1.410 1.520 1.410 1.410 10,000 14,100 1.4100 0.437 0.437 0.471 0.437 0.437 32,247 0.4373 0.00%
2002-09-27 0 1.410 1.400 1.450 - - 0 0 - 0.437 0.434 0.450 - - 0 - 0.00%
2002-09-26 0 1.410 1.400 1.410 1.410 1.410 40,000 56,400 1.4100 0.437 0.434 0.437 0.437 0.437 128,987 0.4373 1.44%
2002-09-25 0 1.390 1.390 1.410 - - 0 0 - 0.431 0.431 0.437 - - 0 - 0.00%
2002-09-24 0 1.390 1.390 1.410 1.390 1.390 110,000 152,900 1.3900 0.431 0.431 0.437 0.431 0.431 354,714 0.4311 0.00%
2002-09-23 0 1.390 1.390 1.410 1.390 1.390 60,000 83,400 1.3900 0.431 0.431 0.437 0.431 0.431 193,480 0.4311 0.00%
2002-09-20 0 1.390 1.390 1.420 1.390 1.400 70,000 97,700 1.3957 0.431 0.431 0.440 0.431 0.434 225,727 0.4328 -0.71%
2002-09-19 0 1.400 1.400 1.550 1.400 1.400 40,000 56,000 1.4000 0.434 0.434 0.481 0.434 0.434 128,987 0.4342 0.00%
2002-09-18 0 1.400 1.390 1.450 1.400 1.400 92,000 128,800 1.4000 0.434 0.431 0.450 0.434 0.434 296,670 0.4342 0.00%
2002-09-17 0 1.400 1.400 1.550 - - 0 0 - 0.434 0.434 0.481 - - 0 - 2.19%
2002-09-16 0 1.370 1.370 1.400 1.370 1.380 80,000 110,300 1.3788 0.425 0.425 0.434 0.425 0.428 257,974 0.4276 -2.14%
2002-09-13 0 1.400 1.380 1.550 - - 0 0 - 0.434 0.428 0.481 - - 0 - 0.00%
2002-09-12 0 1.400 1.400 1.550 - - 0 0 - 0.434 0.434 0.481 - - 0 - 1.45%
2002-09-11 0 1.380 1.380 1.550 - - 0 0 - 0.428 0.428 0.481 - - 0 - 0.00%
2002-09-10 0 1.380 1.380 1.520 - - 0 0 - 0.428 0.428 0.471 - - 0 - 0.00%
2002-09-09 0 1.380 1.380 1.440 1.380 1.380 24,000 33,120 1.3800 0.428 0.428 0.447 0.428 0.428 77,392 0.4280 0.00%
2002-09-06 0 1.380 1.380 1.510 - - 0 0 - 0.428 0.428 0.468 - - 0 - 0.00%
2002-09-05 0 1.380 1.380 1.520 - - 0 0 - 0.428 0.428 0.471 - - 0 - 0.00%
2002-09-04 0 1.380 1.380 1.520 - - 0 0 - 0.428 0.428 0.471 - - 0 - 0.00%
2002-09-03 0 1.380 1.380 - - - 0 0 - 0.428 0.428 - - - 0 - 0.00%
2002-09-02 0 1.380 1.380 - 1.380 1.380 26,000 35,880 1.3800 0.428 0.428 - 0.428 0.428 83,841 0.4280 0.00%
2002-08-30 0 1.380 1.380 - - - 0 0 - 0.428 0.428 - - - 0 - 0.00%
2002-08-29 0 1.380 1.380 - 1.380 1.380 20,000 27,600 1.3800 0.428 0.428 - 0.428 0.428 64,493 0.4280 0.00%
2002-08-28 0 1.380 1.380 1.450 - - 0 0 - 0.428 0.428 0.450 - - 0 - 0.00%
2002-08-27 0 1.380 1.380 1.440 1.380 1.380 50,000 69,000 1.3800 0.428 0.428 0.447 0.428 0.428 161,234 0.4280 0.00%
2002-08-26 0 1.380 1.380 1.430 1.380 1.380 2,000 2,760 1.3800 0.428 0.428 0.443 0.428 0.428 6,449 0.4280 -1.43%
2002-08-23 0 1.400 1.400 1.450 - - 0 0 - 0.434 0.434 0.450 - - 0 - 2.19%
2002-08-22 0 1.370 1.370 1.450 - - 0 0 - 0.425 0.425 0.450 - - 0 - 0.74%
2002-08-21 0 1.360 1.360 1.430 1.360 1.360 20,000 27,200 1.3600 0.422 0.422 0.443 0.422 0.422 64,493 0.4217 -0.73%
2002-08-20 0 1.370 1.360 - - - 0 0 - 0.425 0.422 - - - 0 - 0.00%
2002-08-19 0 1.370 1.370 1.440 - - 600 792 1.3200 0.425 0.425 0.447 - - 1,935 0.4093 0.74%
2002-08-16 0 1.360 1.360 - - - 0 0 - 0.422 0.422 - - - 0 - 0.00%
2002-08-15 0 1.420 1.420 1.440 1.420 1.420 38,000 53,960 1.4200 0.422 0.422 0.428 0.422 0.422 127,944 0.4217 0.00%
2002-08-14 0 1.420 1.410 1.430 - - 0 0 - 0.422 0.419 0.425 - - 0 - 0.00%
2002-08-13 0 1.420 1.420 1.430 1.420 1.420 14,000 19,880 1.4200 0.422 0.422 0.425 0.422 0.422 47,137 0.4217 0.71%
2002-08-12 0 1.410 1.410 1.430 - - 0 0 - 0.419 0.419 0.425 - - 0 - 0.00%
2002-08-09 0 1.410 1.410 1.450 1.410 1.410 50,000 70,500 1.4100 0.419 0.419 0.431 0.419 0.419 168,347 0.4188 0.00%
2002-08-08 0 1.410 1.410 1.450 - - 0 0 - 0.419 0.419 0.431 - - 0 - 0.00%
2002-08-07 0 1.410 1.410 1.450 - - 0 0 - 0.419 0.419 0.431 - - 0 - 0.71%
2002-08-06 0 1.400 1.400 1.430 1.400 1.410 188,000 265,180 1.4105 0.416 0.416 0.425 0.416 0.419 632,984 0.4189 -1.41%
2002-08-05 0 1.420 1.410 1.450 1.420 1.420 310,000 440,200 1.4200 0.422 0.419 0.431 0.422 0.422 1,043,751 0.4217 -0.70%
2002-08-02 0 1.430 1.430 1.450 1.430 1.430 350,000 503,500 1.4386 0.425 0.425 0.431 0.425 0.425 1,178,428 0.4273 -1.38%
2002-08-01 0 1.450 1.430 1.520 - - 0 0 - 0.431 0.425 0.451 - - 0 - 0.00%
2002-07-31 0 1.450 1.430 1.470 1.450 1.450 42,000 61,080 1.4543 0.431 0.425 0.437 0.431 0.431 141,411 0.4319 -1.36%
2002-07-30 0 1.470 1.450 1.480 - - 0 0 - 0.437 0.431 0.440 - - 0 - 0.00%
2002-07-29 0 1.470 1.450 1.470 1.450 1.470 146,000 212,020 1.4522 0.437 0.431 0.437 0.431 0.437 491,573 0.4313 1.38%
2002-07-26 0 1.450 1.410 1.450 1.400 1.450 302,000 424,800 1.4066 0.431 0.419 0.431 0.416 0.431 1,016,815 0.4178 2.84%
2002-07-25 0 1.410 1.410 1.440 1.410 1.410 4,400 6,188 1.4064 0.419 0.419 0.428 0.419 0.419 14,815 0.4177 0.71%
2002-07-24 0 1.400 1.400 1.500 1.400 1.410 252,000 353,800 1.4040 0.416 0.416 0.446 0.416 0.419 848,468 0.4170 -2.10%
2002-07-23 0 1.430 1.410 1.450 1.410 1.430 124,000 176,140 1.4205 0.425 0.419 0.431 0.419 0.425 417,500 0.4219 0.00%
2002-07-22 0 1.430 1.420 1.440 1.420 1.430 222,000 317,240 1.4290 0.425 0.422 0.428 0.422 0.425 747,460 0.4244 -0.69%
2002-07-19 0 1.440 1.430 1.470 1.440 1.440 20,000 28,800 1.4400 0.428 0.425 0.437 0.428 0.428 67,339 0.4277 -0.69%
2002-07-18 0 1.450 1.450 1.460 1.450 1.450 38,000 55,100 1.4500 0.431 0.431 0.434 0.431 0.431 127,944 0.4307 -1.36%
2002-07-17 0 1.470 1.460 1.510 1.440 1.470 110,000 161,400 1.4673 0.437 0.434 0.448 0.428 0.437 370,363 0.4358 1.38%
2002-07-16 0 1.450 1.450 1.480 1.450 1.450 90,000 130,500 1.4500 0.431 0.431 0.440 0.431 0.431 303,024 0.4307 -0.68%
2002-07-15 0 1.460 1.450 1.500 - - 0 0 - 0.434 0.431 0.446 - - 0 - 0.00%
2002-07-12 0 1.460 1.460 1.480 1.460 1.460 34,000 49,640 1.4600 0.434 0.434 0.440 0.434 0.434 114,476 0.4336 -0.68%
2002-07-11 0 1.470 1.460 1.470 1.460 1.470 130,000 188,700 1.4515 0.437 0.434 0.437 0.434 0.437 437,702 0.4311 -0.68%
2002-07-10 0 1.480 1.470 1.490 1.450 1.510 864,000 1,276,900 1.4779 0.440 0.437 0.443 0.431 0.448 2,909,034 0.4389 3.50%
2002-07-09 0 1.430 1.430 1.440 1.420 1.430 180,000 257,000 1.4278 0.425 0.425 0.428 0.422 0.425 606,049 0.4241 2.14%
2002-07-08 0 1.400 1.400 1.450 1.400 1.420 74,000 104,080 1.4065 0.416 0.416 0.431 0.416 0.422 249,153 0.4177 -1.41%
2002-07-05 0 1.420 1.420 1.450 - - 0 0 - 0.422 0.422 0.431 - - 0 - 0.00%
2002-07-04 0 1.420 1.420 1.470 - - 0 0 - 0.422 0.422 0.437 - - 0 - 1.43%
2002-07-03 0 1.400 1.400 1.450 1.400 1.430 50,000 70,300 1.4060 0.416 0.416 0.431 0.416 0.425 168,347 0.4176 0.72%
2002-07-02 0 1.390 1.380 1.400 1.390 1.390 250,000 347,500 1.3900 0.413 0.410 0.416 0.413 0.413 841,734 0.4128 0.00%
2002-06-28 0 1.390 1.390 1.450 1.380 1.390 32,000 44,400 1.3875 0.413 0.413 0.431 0.410 0.413 107,742 0.4121 -0.71%
2002-06-27 0 1.400 1.400 1.490 1.400 1.400 2,000 2,800 1.4000 0.416 0.416 0.443 0.416 0.416 6,734 0.4158 0.00%
2002-06-26 0 1.400 1.380 1.490 1.400 1.400 24,000 33,600 1.4000 0.416 0.410 0.443 0.416 0.416 80,806 0.4158 0.00%
2002-06-25 0 1.400 1.380 1.490 1.380 1.400 46,000 64,000 1.3913 0.416 0.410 0.443 0.410 0.416 154,879 0.4132 0.00%
2002-06-24 0 1.400 - 1.500 - - 0 0 - 0.416 - 0.446 - - 0 - 0.00%
2002-06-21 0 1.400 1.350 1.430 - - 0 0 - 0.416 0.401 0.425 - - 0 - 0.00%
2002-06-20 0 1.400 1.350 1.450 - - 0 0 - 0.416 0.401 0.431 - - 0 - 0.00%
2002-06-19 0 1.400 1.390 1.420 1.400 1.400 632,000 884,800 1.4000 0.416 0.413 0.422 0.416 0.416 2,127,904 0.4158 -3.45%
2002-06-18 0 1.450 1.430 1.450 1.450 1.450 50,000 72,500 1.4500 0.431 0.425 0.431 0.431 0.431 168,347 0.4307 -1.36%
2002-06-17 0 1.470 - 1.470 - - 0 0 - 0.437 - 0.437 - - 0 - 0.00%
2002-06-14 0 1.470 1.430 1.470 - - 0 0 - 0.437 0.425 0.437 - - 0 - -0.68%
2002-06-13 0 1.480 1.440 1.480 1.470 1.480 100,000 147,500 1.4750 0.440 0.428 0.440 0.437 0.440 336,694 0.4381 0.68%
2002-06-12 0 1.470 1.450 1.500 - - 0 0 - 0.437 0.431 0.446 - - 0 - 0.00%
2002-06-11 0 1.470 1.410 1.500 1.470 1.470 40,000 58,800 1.4700 0.437 0.419 0.446 0.437 0.437 134,677 0.4366 -1.34%
2002-06-10 0 1.490 1.470 1.500 - - 0 0 - 0.443 0.437 0.446 - - 0 - 0.00%
2002-06-07 0 1.490 1.490 1.500 1.470 1.490 42,000 61,940 1.4748 0.443 0.443 0.446 0.437 0.443 141,411 0.4380 0.00%
2002-06-06 0 1.490 1.480 1.500 1.480 1.490 94,000 139,620 1.4853 0.443 0.440 0.446 0.440 0.443 316,492 0.4411 0.00%
2002-06-05 0 1.490 1.450 1.490 1.450 1.490 54,000 79,200 1.4667 0.443 0.431 0.443 0.431 0.443 181,815 0.4356 2.05%
2002-06-04 0 1.460 1.450 1.490 1.460 1.460 40,000 58,400 1.4600 0.434 0.431 0.443 0.434 0.434 134,677 0.4336 -0.68%
2002-06-03 0 1.470 1.460 1.490 - - 0 0 - 0.437 0.434 0.443 - - 0 - 0.00%
2002-05-31 0 1.470 1.470 1.500 1.470 1.500 172,000 254,380 1.4790 0.437 0.437 0.446 0.437 0.446 579,113 0.4393 -2.00%
2002-05-30 0 1.500 1.480 1.500 1.480 1.500 302,000 449,000 1.4868 0.446 0.440 0.446 0.440 0.446 1,016,815 0.4416 2.04%
2002-05-29 0 1.470 1.470 1.480 1.470 1.500 628,000 938,720 1.4948 0.437 0.437 0.440 0.437 0.446 2,114,437 0.4440 -2.65%
2002-05-28 0 1.510 1.510 1.520 1.510 1.550 616,000 941,760 1.5288 0.448 0.448 0.451 0.448 0.460 2,074,033 0.4541 -2.58%
2002-05-27 0 1.550 1.550 1.560 1.520 1.550 870,000 1,333,000 1.5322 0.460 0.460 0.463 0.451 0.460 2,929,236 0.4551 1.31%
2002-05-24 0 1.530 1.530 1.550 1.520 1.570 718,000 1,109,700 1.5455 0.454 0.454 0.460 0.451 0.466 2,417,461 0.4590 -4.97%
2002-05-23 0 1.610 1.600 1.620 1.600 1.670 758,000 1,231,940 1.6253 0.478 0.475 0.481 0.475 0.496 2,552,139 0.4827 -3.59%
2002-05-22 0 1.670 1.670 1.680 1.530 1.690 4,584,000 7,536,440 1.6441 0.496 0.496 0.499 0.454 0.502 15,434,041 0.4883 9.15%
2002-05-21 0 1.530 1.530 1.550 1.440 1.550 3,778,000 5,612,040 1.4855 0.454 0.454 0.460 0.428 0.460 12,720,289 0.4412 6.25%
2002-05-17 0 1.440 1.430 1.450 1.390 1.450 764,000 1,090,600 1.4275 0.428 0.425 0.431 0.413 0.431 2,572,340 0.4240 2.13%
2002-05-16 0 1.410 1.370 1.410 1.410 1.410 30,000 42,300 1.4100 0.419 0.407 0.419 0.419 0.419 101,008 0.4188 0.71%
2002-05-15 0 1.400 1.400 1.430 1.390 1.390 122,000 169,580 1.3900 0.416 0.416 0.425 0.413 0.413 410,766 0.4128 0.00%
2002-05-14 0 1.400 1.390 1.420 1.400 1.420 158,000 221,800 1.4038 0.416 0.413 0.422 0.416 0.422 531,976 0.4169 -1.41%
2002-05-13 0 1.420 1.390 1.420 1.420 1.420 80,000 113,600 1.4200 0.422 0.413 0.422 0.422 0.422 269,355 0.4217 0.71%
2002-05-10 0 1.410 1.380 1.410 1.410 1.410 26,000 36,660 1.4100 0.419 0.410 0.419 0.419 0.419 87,540 0.4188 2.17%
2002-05-09 0 1.380 1.380 1.410 1.380 1.390 80,000 111,180 1.3898 0.410 0.410 0.419 0.410 0.413 269,355 0.4128 -3.50%
2002-05-08 0 1.430 1.380 1.430 1.380 1.430 190,000 267,600 1.4084 0.425 0.410 0.425 0.410 0.425 639,718 0.4183 4.38%
2002-05-07 0 1.370 1.360 1.400 - - 800 1,056 1.3200 0.407 0.404 0.416 - - 2,694 0.3920 0.00%
2002-05-06 0 1.370 1.370 1.380 1.360 1.370 342,000 466,380 1.3637 0.407 0.407 0.410 0.404 0.407 1,151,493 0.4050 0.74%
2002-05-03 0 1.360 1.350 1.390 1.340 1.380 486,000 663,700 1.3656 0.404 0.401 0.413 0.398 0.410 1,636,332 0.4056 0.00%
2002-05-02 0 1.360 1.350 1.400 1.360 1.400 486,000 672,200 1.3831 0.404 0.401 0.416 0.404 0.416 1,636,332 0.4108 -2.16%
2002-04-30 0 1.390 1.390 1.400 1.390 1.390 38,000 52,820 1.3900 0.413 0.413 0.416 0.413 0.413 127,944 0.4128 0.00%
2002-04-29 0 1.390 1.370 1.390 1.390 1.390 10,000 13,900 1.3900 0.413 0.407 0.413 0.413 0.413 33,669 0.4128 0.00%
2002-04-26 0 1.390 1.380 1.400 1.390 1.400 274,000 382,600 1.3964 0.413 0.410 0.416 0.413 0.416 922,541 0.4147 -0.71%
2002-04-25 0 1.400 1.400 1.410 1.380 1.400 68,000 94,180 1.3850 0.416 0.416 0.419 0.410 0.416 228,952 0.4114 1.45%
2002-04-24 0 1.380 1.340 1.380 1.380 1.380 70,000 96,600 1.3800 0.410 0.398 0.410 0.410 0.410 235,686 0.4099 0.00%
2002-04-23 0 1.380 1.380 1.400 - - 0 0 - 0.410 0.410 0.416 - - 0 - 0.73%
2002-04-22 0 1.370 1.360 1.380 1.370 1.380 110,000 151,400 1.3764 0.407 0.404 0.410 0.407 0.410 370,363 0.4088 -0.72%
2002-04-19 0 1.380 1.370 1.400 - - 0 0 - 0.410 0.407 0.416 - - 0 - 0.00%
2002-04-18 0 1.380 1.370 1.390 1.370 1.380 46,000 63,280 1.3757 0.410 0.407 0.413 0.407 0.410 154,879 0.4086 1.47%
2002-04-17 0 1.360 1.360 1.420 1.360 1.360 15,000 20,360 1.3573 0.404 0.404 0.422 0.404 0.404 50,504 0.4031 0.74%
2002-04-16 0 1.350 1.340 1.360 1.350 1.360 126,000 170,300 1.3516 0.401 0.398 0.404 0.401 0.404 424,234 0.4014 -3.57%
2002-04-15 0 1.400 1.370 1.400 - - 0 0 - 0.416 0.407 0.416 - - 0 - -0.71%
2002-04-12 0 1.410 1.370 1.450 - - 0 0 - 0.419 0.407 0.431 - - 0 - 0.00%
2002-04-11 0 1.410 1.350 1.420 - - 0 0 - 0.419 0.401 0.422 - - 0 - 0.00%
2002-04-10 0 1.410 1.370 1.450 - - 0 0 - 0.419 0.407 0.431 - - 0 - 0.00%
2002-04-09 0 1.410 1.400 1.420 1.410 1.410 20,000 28,200 1.4100 0.419 0.416 0.422 0.419 0.419 67,339 0.4188 0.71%
2002-04-08 0 1.400 1.380 1.400 1.400 1.400 70,000 98,000 1.4000 0.416 0.410 0.416 0.416 0.416 235,686 0.4158 1.45%
2002-04-04 0 1.380 1.350 - - - 0 0 - 0.410 0.401 - - - 0 - 0.00%
2002-04-03 0 1.380 1.380 - 1.370 1.380 50,000 68,960 1.3792 0.410 0.410 - 0.407 0.410 168,347 0.4096 1.47%
2002-04-02 0 1.360 1.360 1.380 1.350 1.350 20,000 27,000 1.3500 0.404 0.404 0.410 0.401 0.401 67,339 0.4010 0.74%
2002-03-28 0 1.350 1.350 1.380 1.350 1.350 8,000 10,800 1.3500 0.401 0.401 0.410 0.401 0.401 26,935 0.4010 0.00%
2002-03-27 0 1.350 1.350 1.380 - - 0 0 - 0.401 0.401 0.410 - - 0 - 0.75%
2002-03-26 0 1.340 1.330 1.340 1.340 1.370 130,000 174,620 1.3432 0.398 0.395 0.398 0.398 0.407 437,702 0.3989 -0.74%
2002-03-25 0 1.350 1.340 1.380 - - 0 0 - 0.401 0.398 0.410 - - 0 - 0.00%
2002-03-22 0 1.350 1.350 1.380 1.350 1.380 138,000 188,940 1.3691 0.401 0.401 0.410 0.401 0.410 464,637 0.4066 -2.88%
2002-03-21 0 1.390 1.370 1.430 - - 0 0 - 0.413 0.407 0.425 - - 0 - 0.00%
2002-03-20 0 1.390 1.390 1.430 1.380 1.380 30,000 41,400 1.3800 0.413 0.413 0.425 0.410 0.410 101,008 0.4099 0.00%
2002-03-19 0 1.390 1.370 1.440 - - 0 0 - 0.413 0.407 0.428 - - 0 - 0.00%
2002-03-18 0 1.390 1.400 1.410 1.370 1.410 220,000 307,660 1.3985 0.413 0.416 0.419 0.407 0.419 740,726 0.4153 -1.42%
2002-03-15 0 1.410 1.410 1.430 1.410 1.410 20,000 28,200 1.4100 0.419 0.419 0.425 0.419 0.419 67,339 0.4188 -0.70%
2002-03-14 0 1.420 1.420 1.430 1.400 1.420 350,000 496,600 1.4189 0.422 0.422 0.425 0.416 0.422 1,178,428 0.4214 0.00%
2002-03-13 0 1.420 1.410 1.440 1.420 1.440 70,000 100,120 1.4303 0.422 0.419 0.428 0.422 0.428 235,686 0.4248 -2.74%
2002-03-12 0 1.460 1.440 1.460 1.450 1.510 1,030,000 1,513,980 1.4699 0.434 0.428 0.434 0.431 0.448 3,467,945 0.4366 2.82%
2002-03-11 0 1.420 1.410 1.420 1.390 1.420 650,000 914,900 1.4075 0.422 0.419 0.422 0.413 0.422 2,188,509 0.4180 1.43%
2002-03-08 0 1.400 1.380 1.400 1.400 1.430 70,000 99,500 1.4214 0.416 0.410 0.416 0.416 0.425 235,686 0.4222 0.00%
2002-03-07 0 1.400 1.350 1.400 - - 0 0 - 0.416 0.401 0.416 - - 0 - -0.71%
2002-03-06 0 1.410 1.370 1.410 - - 0 0 - 0.419 0.407 0.419 - - 0 - -0.70%
2002-03-05 0 1.420 1.350 1.500 1.400 1.420 110,000 155,600 1.4145 0.422 0.401 0.446 0.416 0.422 370,363 0.4201 6.77%
2002-03-04 0 1.330 1.330 - - - 0 0 - 0.395 0.395 - - - 0 - 2.31%
2002-03-01 0 1.300 1.300 1.380 1.300 1.310 170,000 222,000 1.3059 0.386 0.386 0.410 0.386 0.389 572,379 0.3879 -2.99%
2002-02-28 0 1.340 1.300 1.390 - - 0 0 - 0.398 0.386 0.413 - - 0 - 0.00%
2002-02-27 0 1.340 1.280 1.380 1.340 1.340 110,000 147,400 1.3400 0.398 0.380 0.410 0.398 0.398 370,363 0.3980 0.75%
2002-02-26 0 1.330 1.330 1.380 1.330 1.330 28,000 37,240 1.3300 0.395 0.395 0.410 0.395 0.395 94,274 0.3950 -3.62%
2002-02-25 0 1.380 1.330 - - - 0 0 - 0.410 0.395 - - - 0 - 0.00%
2002-02-22 0 1.380 1.320 - - - 0 0 - 0.410 0.392 - - - 0 - 0.00%
2002-02-21 0 1.380 1.370 1.380 1.380 1.400 160,000 221,600 1.3850 0.410 0.407 0.410 0.410 0.416 538,710 0.4114 1.47%
2002-02-20 0 1.360 1.350 1.370 1.350 1.370 260,000 353,200 1.3585 0.404 0.401 0.407 0.401 0.407 875,404 0.4035 0.74%
2002-02-19 0 1.350 1.320 - 1.350 1.350 8,000 10,800 1.3500 0.401 0.392 - 0.401 0.401 26,935 0.4010 -4.93%
2002-02-18 0 1.420 1.400 1.510 1.420 1.450 50,000 71,600 1.4320 0.422 0.416 0.448 0.422 0.431 168,347 0.4253 -3.40%
2002-02-15 0 1.470 1.450 1.490 - - 0 0 - 0.437 0.431 0.443 - - 0 - 0.00%
2002-02-11 0 1.470 1.450 1.480 - - 0 0 - 0.437 0.431 0.440 - - 0 - 0.00%
2002-02-08 0 1.470 1.470 1.500 - - 3,150,000 4,567,500 1.4500 0.437 0.437 0.446 - - 10,605,853 0.4307 1.38%
2002-02-07 0 1.450 1.450 1.480 1.450 1.450 60,000 87,000 1.4500 0.431 0.431 0.440 0.431 0.431 202,016 0.4307 0.00%
2002-02-06 0 1.450 1.450 1.500 1.450 1.450 20,000 29,000 1.4500 0.431 0.431 0.446 0.431 0.431 67,339 0.4307 -2.03%
2002-02-05 0 1.480 1.470 1.480 1.480 1.480 4,000 5,920 1.4800 0.440 0.437 0.440 0.440 0.440 13,468 0.4396 0.00%
2002-02-04 0 1.480 1.460 1.480 1.460 1.480 74,000 109,320 1.4773 0.440 0.434 0.440 0.434 0.440 249,153 0.4388 2.07%
2002-02-01 0 1.450 1.430 1.460 1.420 1.450 180,000 260,400 1.4467 0.431 0.425 0.434 0.422 0.431 606,049 0.4297 3.57%
2002-01-31 0 1.400 1.400 1.440 - - 0 0 - 0.416 0.416 0.428 - - 0 - 0.00%
2002-01-30 0 1.400 1.400 1.430 - - 0 0 - 0.416 0.416 0.425 - - 0 - 0.00%
2002-01-29 0 1.400 1.400 1.450 - - 0 0 - 0.416 0.416 0.431 - - 0 - 0.72%
2002-01-28 0 1.390 1.390 - 1.390 1.390 30,000 41,700 1.3900 0.413 0.413 - 0.413 0.413 101,008 0.4128 0.00%
2002-01-25 0 1.390 1.390 1.420 1.390 1.390 50,000 69,500 1.3900 0.413 0.413 0.422 0.413 0.413 168,347 0.4128 0.00%
2002-01-24 0 1.390 1.390 1.430 1.390 1.400 172,000 240,080 1.3958 0.413 0.413 0.425 0.413 0.416 579,113 0.4146 -0.71%
2002-01-23 0 1.400 1.390 1.400 1.450 1.450 10,000 14,500 1.4500 0.416 0.413 0.416 0.431 0.431 33,669 0.4307 1.45%
2002-01-22 0 1.380 1.380 1.400 - - 0 0 - 0.410 0.410 0.416 - - 0 - 0.00%
2002-01-21 0 1.380 1.380 1.420 1.380 1.380 40,000 55,200 1.3800 0.410 0.410 0.422 0.410 0.410 134,677 0.4099 -0.72%
2002-01-18 0 1.390 1.390 1.450 1.390 1.390 20,000 27,800 1.3900 0.413 0.413 0.431 0.413 0.413 67,339 0.4128 0.72%
2002-01-17 0 1.380 1.380 1.410 1.380 1.420 90,000 126,240 1.4027 0.410 0.410 0.419 0.410 0.422 303,024 0.4166 -1.43%
2002-01-16 0 1.400 1.400 1.420 1.380 1.400 26,000 36,360 1.3985 0.416 0.416 0.422 0.410 0.416 87,540 0.4154 1.45%
2002-01-15 0 1.380 1.380 1.420 1.380 1.410 20,000 27,660 1.3830 0.410 0.410 0.422 0.410 0.419 67,339 0.4108 0.00%
2002-01-14 0 1.380 1.380 1.420 1.380 1.380 100,000 138,000 1.3800 0.410 0.410 0.422 0.410 0.410 336,694 0.4099 0.00%
2002-01-11 0 1.420 1.410 1.470 - - 0 0 - 0.410 0.407 0.424 - - 0 - 0.00%
2002-01-10 0 1.420 1.420 1.470 - - 0 0 - 0.410 0.410 0.424 - - 0 - 0.00%
2002-01-09 0 1.420 1.400 1.450 1.380 1.420 30,000 42,520 1.4173 0.410 0.404 0.419 0.398 0.410 103,936 0.4091 -2.74%
2002-01-08 0 1.460 1.400 1.460 - - 0 0 - 0.421 0.404 0.421 - - 0 - -0.68%
2002-01-07 0 1.470 1.410 1.470 1.400 1.470 74,400 105,552 1.4187 0.424 0.407 0.424 0.404 0.424 257,761 0.4095 5.00%
2002-01-04 0 1.400 1.400 1.450 - - 0 0 - 0.404 0.404 0.419 - - 0 - 0.00%
2002-01-03 0 1.400 1.400 1.450 - - 0 0 - 0.404 0.404 0.419 - - 0 - 0.00%
2002-01-02 0 1.400 1.400 1.420 1.400 1.400 154,000 215,600 1.4000 0.404 0.404 0.410 0.404 0.404 533,538 0.4041 0.00%
2001-12-31 0 1.400 1.400 1.420 1.400 1.400 80,000 112,000 1.4000 0.404 0.404 0.410 0.404 0.404 277,162 0.4041 0.00%
2001-12-28 0 1.400 1.400 1.430 1.400 1.400 90,000 126,000 1.4000 0.404 0.404 0.413 0.404 0.404 311,808 0.4041 -0.71%
2001-12-27 0 1.410 1.400 1.480 - - 0 0 - 0.407 0.404 0.427 - - 0 - 0.00%
2001-12-24 0 1.410 1.410 1.500 1.410 1.410 24,000 33,840 1.4100 0.407 0.407 0.433 0.407 0.407 83,149 0.4070 -0.70%
2001-12-21 0 1.420 1.400 1.420 1.430 1.430 30,000 42,900 1.4300 0.410 0.404 0.410 0.413 0.413 103,936 0.4128 -0.70%
2001-12-20 0 1.430 1.410 1.430 1.430 1.430 4,130,000 5,803,340 1.4052 0.413 0.407 0.413 0.413 0.413 14,308,508 0.4056 2.14%
2001-12-19 0 1.400 1.400 1.410 1.380 1.410 1,446,800 2,012,304 1.3909 0.404 0.404 0.407 0.398 0.407 5,012,482 0.4015 -0.71%
2001-12-18 0 1.410 1.400 1.410 1.400 1.410 449,600 629,464 1.4001 0.407 0.404 0.407 0.404 0.407 1,557,653 0.4041 0.71%
2001-12-17 0 1.400 1.390 1.410 1.380 1.460 1,280,000 1,813,300 1.4166 0.404 0.401 0.407 0.398 0.421 4,434,598 0.4089 -4.11%
2001-12-14 0 1.460 1.460 1.490 1.460 1.470 648,000 950,080 1.4662 0.421 0.421 0.430 0.421 0.424 2,245,015 0.4232 -0.68%
2001-12-13 0 1.470 1.470 1.480 1.470 1.500 530,000 792,080 1.4945 0.424 0.424 0.427 0.424 0.433 1,836,201 0.4314 -0.68%
2001-12-12 0 1.480 1.480 1.490 1.470 1.480 100,000 147,900 1.4790 0.427 0.427 0.430 0.424 0.427 346,453 0.4269 0.68%
2001-12-11 0 1.470 1.470 1.480 1.460 1.470 740,000 1,081,600 1.4616 0.424 0.424 0.427 0.421 0.424 2,563,752 0.4219 0.00%
2001-12-10 0 1.470 1.470 1.480 1.460 1.470 602,000 883,420 1.4675 0.424 0.424 0.427 0.421 0.424 2,085,647 0.4236 0.00%
2001-12-07 0 1.470 1.470 1.490 1.460 1.510 1,112,000 1,655,740 1.4890 0.424 0.424 0.430 0.421 0.436 3,852,557 0.4298 -0.68%
2001-12-06 0 1.480 1.460 1.480 1.440 1.500 1,400,000 2,062,220 1.4730 0.427 0.421 0.427 0.416 0.433 4,850,342 0.4252 4.23%
2001-12-05 0 1.420 1.380 1.430 1.400 1.420 120,000 168,800 1.4067 0.410 0.398 0.413 0.404 0.410 415,744 0.4060 4.41%
2001-12-04 0 1.360 1.350 1.360 1.340 1.360 144,000 194,460 1.3504 0.393 0.390 0.393 0.387 0.393 498,892 0.3898 3.03%
2001-12-03 0 1.320 1.330 1.340 1.320 1.320 42,000 55,440 1.3200 0.381 0.384 0.387 0.381 0.381 145,510 0.3810 1.54%
2001-11-30 0 1.300 1.300 1.320 1.300 1.320 294,000 384,600 1.3082 0.375 0.375 0.381 0.375 0.381 1,018,572 0.3776 0.00%
2001-11-29 0 1.300 1.290 1.300 1.280 1.320 190,000 246,200 1.2958 0.375 0.372 0.375 0.369 0.381 658,261 0.3740 2.36%
2001-11-28 0 1.270 1.260 1.290 1.270 1.270 90,000 114,300 1.2700 0.367 0.364 0.372 0.367 0.367 311,808 0.3666 -0.78%
2001-11-27 0 1.280 1.270 1.300 1.280 1.280 150,000 192,000 1.2800 0.369 0.367 0.375 0.369 0.369 519,679 0.3695 0.00%
2001-11-26 0 1.280 1.270 1.280 1.270 1.280 136,000 172,920 1.2715 0.369 0.367 0.369 0.367 0.369 471,176 0.3670 0.79%
2001-11-23 0 1.270 1.240 1.270 1.280 1.280 4,200 5,358 1.2757 0.367 0.358 0.367 0.369 0.369 14,551 0.3682 1.60%
2001-11-22 0 1.250 1.240 1.260 1.230 1.250 134,000 166,380 1.2416 0.361 0.358 0.364 0.355 0.361 464,247 0.3584 1.63%
2001-11-21 0 1.230 1.230 1.250 1.220 1.270 406,000 502,900 1.2387 0.355 0.355 0.361 0.352 0.367 1,406,599 0.3575 0.82%
2001-11-20 0 1.220 1.180 1.220 1.220 1.270 458,000 574,540 1.2545 0.352 0.341 0.352 0.352 0.367 1,586,755 0.3621 -2.40%
2001-11-19 0 1.250 1.250 1.260 1.250 1.250 60,000 75,000 1.2500 0.361 0.361 0.364 0.361 0.361 207,872 0.3608 0.00%
2001-11-16 0 1.250 1.250 1.260 - - 0 0 - 0.361 0.361 0.364 - - 0 - 0.00%
2001-11-15 0 1.250 1.220 1.260 1.250 1.250 94,000 117,500 1.2500 0.361 0.352 0.364 0.361 0.361 325,666 0.3608 -0.79%
2001-11-14 0 1.260 1.200 1.270 1.250 1.270 156,000 197,360 1.2651 0.364 0.346 0.367 0.361 0.367 540,467 0.3652 3.28%
2001-11-13 0 1.220 1.220 1.250 1.220 1.220 14,000 17,080 1.2200 0.352 0.352 0.361 0.352 0.352 48,503 0.3521 0.00%
2001-11-12 0 1.220 1.180 1.250 - - 0 0 - 0.352 0.341 0.361 - - 0 - 0.00%
2001-11-09 0 1.220 1.200 1.240 1.210 1.220 160,000 194,700 1.2169 0.352 0.346 0.358 0.349 0.352 554,325 0.3512 -0.81%
2001-11-08 0 1.230 1.200 1.230 1.230 1.230 100,000 123,000 1.2300 0.355 0.346 0.355 0.355 0.355 346,453 0.3550 0.00%
2001-11-07 0 1.230 1.190 1.230 1.240 1.240 30,000 37,200 1.2400 0.355 0.343 0.355 0.358 0.358 103,936 0.3579 -0.81%
2001-11-06 0 1.240 1.240 1.250 1.240 1.240 80,000 99,200 1.2400 0.358 0.358 0.361 0.358 0.358 277,162 0.3579 0.00%
2001-11-05 0 1.240 1.200 - - - 0 0 - 0.358 0.346 - - - 0 - 0.00%
2001-11-02 0 1.240 - - - - 0 0 - 0.358 - - - - 0 - 0.00%
2001-11-01 0 1.240 1.240 1.300 - - 0 0 - 0.358 0.358 0.375 - - 0 - 0.00%
2001-10-31 0 1.240 1.240 1.300 - - 0 0 - 0.358 0.358 0.375 - - 0 - 0.00%
2001-10-30 0 1.240 1.240 1.300 - - 0 0 - 0.358 0.358 0.375 - - 0 - 0.00%
2001-10-29 0 1.240 1.240 1.300 1.240 1.240 10,000 12,400 1.2400 0.358 0.358 0.375 0.358 0.358 34,645 0.3579 0.00%
2001-10-26 0 1.240 1.220 1.300 - - 0 0 - 0.358 0.352 0.375 - - 0 - 0.00%
2001-10-24 0 1.240 1.220 1.250 - - 0 0 - 0.358 0.352 0.361 - - 0 - 0.00%
2001-10-23 0 1.240 1.220 1.240 1.240 1.240 20,000 24,800 1.2400 0.358 0.352 0.358 0.358 0.358 69,291 0.3579 1.64%
2001-10-22 0 1.220 1.200 - - - 0 0 - 0.352 0.346 - - - 0 - 0.00%
2001-10-19 0 1.220 - 1.300 - - 876,000 1,068,720 1.2200 0.352 - 0.375 - - 3,034,928 0.3521 0.00%
2001-10-18 0 1.220 1.200 - - - 950,000 1,159,000 1.2200 0.352 0.346 - - - 3,291,303 0.3521 0.00%
2001-10-17 0 1.220 1.220 1.250 - - 0 0 - 0.352 0.352 0.361 - - 0 - 0.00%
2001-10-16 0 1.220 1.220 1.250 - - 486,000 592,920 1.2200 0.352 0.352 0.361 - - 1,683,761 0.3521 0.00%
2001-10-15 0 1.220 1.220 1.250 1.220 1.220 30,000 36,600 1.2200 0.352 0.352 0.361 0.352 0.352 103,936 0.3521 0.00%
2001-10-12 0 1.220 1.220 1.290 1.220 1.220 12,000 14,640 1.2200 0.352 0.352 0.372 0.352 0.352 41,574 0.3521 0.00%
2001-10-11 0 1.220 1.220 1.330 1.220 1.220 20,000 24,400 1.2200 0.352 0.352 0.384 0.352 0.352 69,291 0.3521 -6.15%
2001-10-10 0 1.300 1.180 1.300 1.300 1.300 16,000 20,800 1.3000 0.375 0.341 0.375 0.375 0.375 55,432 0.3752 4.00%
2001-10-09 0 1.250 - 1.260 - - 0 0 - 0.361 - 0.364 - - 0 - 0.00%
2001-10-08 0 1.250 - 1.250 1.250 1.250 64,000 80,000 1.2500 0.361 - 0.361 0.361 0.361 221,730 0.3608 4.17%
2001-10-05 0 1.200 1.200 1.250 1.200 1.200 50,000 60,000 1.2000 0.346 0.346 0.361 0.346 0.346 173,226 0.3464 0.84%
2001-10-04 0 1.190 1.180 1.210 1.190 1.190 66,000 78,540 1.1900 0.343 0.341 0.349 0.343 0.343 228,659 0.3435 0.85%
2001-10-03 0 1.180 1.180 1.200 1.170 1.180 360,000 422,800 1.1744 0.341 0.341 0.346 0.338 0.341 1,247,231 0.3390 0.00%
2001-09-28 0 1.180 1.180 1.210 1.180 1.180 1,402,000 1,668,360 1.1900 0.341 0.341 0.349 0.341 0.341 4,857,271 0.3435 0.00%
2001-09-27 0 1.180 1.170 1.200 - - 0 0 - 0.341 0.338 0.346 - - 0 - 0.00%
2001-09-26 0 1.180 1.180 1.200 1.180 1.180 50,000 59,000 1.1800 0.341 0.341 0.346 0.341 0.341 173,226 0.3406 -2.48%
2001-09-25 0 1.210 1.180 1.210 1.180 1.210 2,602,871 3,141,033 1.2068 0.349 0.341 0.349 0.341 0.349 9,017,724 0.3483 0.83%
2001-09-24 0 1.200 1.180 1.250 1.200 1.210 2,560,000 3,072,220 1.2001 0.346 0.341 0.361 0.346 0.349 8,869,196 0.3464 0.00%
2001-09-21 0 1.200 1.180 1.250 - - 0 0 - 0.346 0.341 0.361 - - 0 - 0.00%
2001-09-20 0 1.200 - 1.200 1.190 1.230 718,000 864,100 1.2035 0.346 - 0.346 0.343 0.355 2,487,532 0.3474 -2.44%
2001-09-19 0 1.230 1.230 1.250 1.230 1.230 168,000 206,640 1.2300 0.355 0.355 0.361 0.355 0.355 582,041 0.3550 -2.38%
2001-09-18 0 1.260 - 1.260 - - 0 0 - 0.364 - 0.364 - - 0 - -2.33%
2001-09-17 0 1.290 - 1.290 - - 0 0 - 0.372 - 0.372 - - 0 - -2.27%
2001-09-14 0 1.320 - 1.320 - - 0 0 - 0.381 - 0.381 - - 0 - -2.22%
2001-09-13 0 1.350 - 1.350 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2001-09-12 0 1.350 - 1.350 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2001-09-11 0 1.350 - 1.380 - - 0 0 - 0.390 - 0.398 - - 0 - 0.00%
2001-09-10 0 1.350 1.330 1.350 1.350 1.350 650,000 867,500 1.3346 0.390 0.384 0.390 0.390 0.390 2,251,944 0.3852 0.00%
2001-09-07 0 1.350 1.350 1.360 1.350 1.350 298,000 402,300 1.3500 0.390 0.390 0.393 0.390 0.390 1,032,430 0.3897 0.00%
2001-09-06 0 1.350 1.350 1.360 1.350 1.350 316,000 426,600 1.3500 0.390 0.390 0.393 0.390 0.390 1,094,791 0.3897 0.00%
2001-09-05 0 1.350 1.300 1.350 1.350 1.350 224,000 302,400 1.3500 0.390 0.375 0.390 0.390 0.390 776,055 0.3897 3.85%
2001-09-04 0 1.300 1.250 1.320 - - 0 0 - 0.375 0.361 0.381 - - 0 - 0.00%
2001-09-03 0 1.300 1.250 - - - 0 0 - 0.375 0.361 - - - 0 - 0.00%
2001-08-31 0 1.300 - 1.300 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2001-08-30 0 1.300 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2001-08-29 0 1.300 1.300 - 1.300 1.330 756,000 998,000 1.3201 0.375 0.375 - 0.375 0.384 2,619,184 0.3810 -1.52%
2001-08-28 0 1.320 - 1.320 1.320 1.320 28,000 36,960 1.3200 0.381 - 0.381 0.381 0.381 97,007 0.3810 0.76%
2001-08-27 0 1.310 1.310 1.340 1.300 1.300 60,000 78,000 1.3000 0.378 0.378 0.387 0.375 0.375 207,872 0.3752 0.77%
2001-08-24 0 1.300 1.300 1.340 1.300 1.300 10,000 13,000 1.3000 0.375 0.375 0.387 0.375 0.375 34,645 0.3752 -2.26%
2001-08-23 0 1.390 1.360 1.400 1.390 1.390 20,000 27,800 1.3900 0.384 0.376 0.387 0.384 0.384 72,416 0.3839 -0.71%
2001-08-22 0 1.400 - 1.420 - - 0 0 - 0.387 - 0.392 - - 0 - 0.00%
2001-08-21 0 1.400 1.360 1.420 1.400 1.400 10,000 14,000 1.4000 0.387 0.376 0.392 0.387 0.387 36,208 0.3867 0.00%
2001-08-20 0 1.400 1.360 1.400 - - 0 0 - 0.387 0.376 0.387 - - 0 - 0.00%
2001-08-17 0 1.400 1.390 1.440 1.390 1.400 290,000 405,760 1.3992 0.387 0.384 0.398 0.384 0.387 1,050,039 0.3864 0.00%
2001-08-16 0 1.400 - 1.460 1.400 1.420 70,000 99,000 1.4143 0.387 - 0.403 0.387 0.392 253,458 0.3906 -1.41%
2001-08-15 0 1.420 1.420 1.470 1.420 1.420 6,000 8,520 1.4200 0.392 0.392 0.406 0.392 0.392 21,725 0.3922 0.00%
2001-08-14 0 1.420 1.420 1.450 1.420 1.420 14,000 19,880 1.4200 0.392 0.392 0.400 0.392 0.392 50,692 0.3922 0.00%
2001-08-13 0 1.420 - 1.490 - - 0 0 - 0.392 - 0.412 - - 0 - 0.00%
2001-08-10 0 1.420 1.420 1.460 1.420 1.420 20,000 28,400 1.4200 0.392 0.392 0.403 0.392 0.392 72,416 0.3922 -0.70%
2001-08-09 0 1.430 1.430 1.480 1.430 1.450 200,000 286,120 1.4306 0.395 0.395 0.409 0.395 0.400 724,165 0.3951 -1.38%
2001-08-08 0 1.450 1.430 1.480 - - 0 0 - 0.400 0.395 0.409 - - 0 - 0.00%
2001-08-07 0 1.450 1.450 1.490 - - 0 0 - 0.400 0.400 0.412 - - 0 - 1.40%
2001-08-06 0 1.430 1.430 1.500 1.430 1.430 20,000 28,600 1.4300 0.395 0.395 0.414 0.395 0.395 72,416 0.3949 0.00%
2001-08-03 0 1.430 1.430 1.470 1.430 1.430 70,000 100,100 1.4300 0.395 0.395 0.406 0.395 0.395 253,458 0.3949 -1.38%
2001-08-02 0 1.450 - 1.490 - - 0 0 - 0.400 - 0.412 - - 0 - 0.00%
2001-08-01 0 1.450 - 1.450 1.450 1.450 4,000 5,800 1.4500 0.400 - 0.400 0.400 0.400 14,483 0.4005 0.00%
2001-07-31 0 1.450 - 1.450 - - 2,920,000 4,234,000 1.4500 0.400 - 0.400 - - 10,572,807 0.4005 0.00%
2001-07-30 0 1.450 1.420 1.490 - - 0 0 - 0.400 0.392 0.412 - - 0 - 0.00%
2001-07-27 0 1.450 1.450 1.480 1.450 1.450 50,000 72,500 1.4500 0.400 0.400 0.409 0.400 0.400 181,041 0.4005 0.00%
2001-07-26 0 1.450 1.450 1.480 - - 0 0 - 0.400 0.400 0.409 - - 0 - 0.00%
2001-07-24 0 1.450 1.420 1.480 1.450 1.450 20,000 29,000 1.4500 0.400 0.392 0.409 0.400 0.400 72,416 0.4005 0.00%
2001-07-23 0 1.450 1.450 1.480 1.450 1.450 10,000 14,500 1.4500 0.400 0.400 0.409 0.400 0.400 36,208 0.4005 -2.68%
2001-07-20 0 1.490 1.460 1.490 1.490 1.490 820,000 1,221,800 1.4900 0.412 0.403 0.412 0.412 0.412 2,969,076 0.4115 0.00%
2001-07-19 0 1.490 1.450 1.490 1.480 1.490 216,000 320,120 1.4820 0.412 0.400 0.412 0.409 0.412 782,098 0.4093 0.68%
2001-07-18 0 1.480 1.470 1.480 1.450 1.500 1,896,000 2,802,060 1.4779 0.409 0.406 0.409 0.400 0.414 6,865,083 0.4082 2.07%
2001-07-17 0 1.450 1.450 1.490 1.450 1.450 138,000 200,100 1.4500 0.400 0.400 0.412 0.400 0.400 499,674 0.4005 0.00%
2001-07-16 0 1.450 1.450 1.460 1.450 1.450 134,000 194,300 1.4500 0.400 0.400 0.403 0.400 0.400 485,190 0.4005 0.00%
2001-07-13 0 1.450 1.450 1.480 1.450 1.460 212,000 307,700 1.4514 0.400 0.400 0.409 0.400 0.403 767,615 0.4009 0.00%
2001-07-12 0 1.450 1.450 1.470 1.390 1.490 428,000 620,800 1.4505 0.400 0.400 0.406 0.384 0.412 1,549,713 0.4006 4.32%
2001-07-11 0 1.390 1.360 1.390 1.390 1.390 700,000 973,000 1.3900 0.384 0.376 0.384 0.384 0.384 2,534,577 0.3839 3.73%
2001-07-10 0 1.340 1.340 1.400 - - 0 0 - 0.370 0.370 0.387 - - 0 - 0.75%
2001-07-09 0 1.330 1.330 1.340 1.330 1.330 164,000 218,120 1.3300 0.367 0.367 0.370 0.367 0.367 593,815 0.3673 0.00%
2001-07-05 0 1.330 1.330 1.350 1.290 1.330 110,000 143,900 1.3082 0.367 0.367 0.373 0.356 0.367 398,291 0.3613 2.31%
2001-07-04 0 1.300 1.290 1.320 1.290 1.300 36,000 46,540 1.2928 0.359 0.356 0.365 0.356 0.359 130,350 0.3570 0.78%
2001-07-03 0 1.290 1.280 1.310 1.290 1.330 200,000 259,700 1.2985 0.356 0.354 0.362 0.356 0.367 724,165 0.3586 -6.52%
2001-06-29 0 1.380 1.360 1.380 1.340 1.430 650,000 903,560 1.3901 0.381 0.376 0.381 0.370 0.395 2,353,536 0.3839 -3.50%
2001-06-28 0 1.430 1.400 1.470 1.400 1.430 32,000 45,700 1.4281 0.395 0.387 0.406 0.387 0.395 115,866 0.3944 -2.05%
2001-06-27 0 1.460 1.420 1.470 1.450 1.530 516,000 764,380 1.4814 0.403 0.392 0.406 0.400 0.423 1,868,345 0.4091 -0.68%
2001-06-26 0 1.470 1.470 1.490 1.450 1.500 182,000 267,880 1.4719 0.406 0.406 0.412 0.400 0.414 658,990 0.4065 -0.68%
2001-06-22 0 1.480 1.480 1.500 1.450 1.480 150,000 220,500 1.4700 0.409 0.409 0.414 0.400 0.409 543,124 0.4060 0.00%
2001-06-21 0 1.480 1.480 1.500 - - 0 0 - 0.409 0.409 0.414 - - 0 - 0.00%
2001-06-20 0 1.480 1.480 1.490 1.480 1.490 146,000 216,580 1.4834 0.409 0.409 0.412 0.409 0.412 528,640 0.4097 -0.67%
2001-06-19 0 1.490 1.490 1.500 1.490 1.520 250,000 376,480 1.5059 0.412 0.412 0.414 0.412 0.420 905,206 0.4159 -1.97%
2001-06-18 0 1.520 1.500 1.530 1.490 1.580 922,000 1,416,060 1.5359 0.420 0.414 0.423 0.412 0.436 3,338,400 0.4242 2.01%
2001-06-15 0 1.490 1.480 1.500 1.470 1.510 2,804,000 4,143,620 1.4778 0.412 0.409 0.414 0.406 0.417 10,152,791 0.4081 0.00%
2001-06-14 0 1.490 1.490 1.500 1.480 1.500 1,748,000 2,589,960 1.4817 0.412 0.412 0.414 0.409 0.414 6,329,201 0.4092 1.36%
2001-06-13 0 1.470 1.450 1.480 1.470 1.480 70,000 103,500 1.4786 0.406 0.400 0.409 0.406 0.409 253,458 0.4084 0.00%
2001-06-12 0 1.470 1.470 1.490 1.470 1.490 796,000 1,178,640 1.4807 0.406 0.406 0.412 0.406 0.412 2,882,176 0.4089 0.68%
2001-06-11 0 1.460 1.460 1.470 1.460 1.480 240,000 352,100 1.4671 0.403 0.403 0.406 0.403 0.409 868,998 0.4052 -1.35%
2001-06-08 0 1.480 1.470 1.480 1.460 1.480 1,250,000 1,847,200 1.4778 0.409 0.406 0.409 0.403 0.409 4,526,030 0.4081 0.68%
2001-06-07 0 1.470 1.420 1.470 1.480 1.480 50,000 74,000 1.4800 0.406 0.392 0.406 0.409 0.409 181,041 0.4087 2.08%
2001-06-06 0 1.440 1.440 - 1.410 1.410 72,000 101,520 1.4100 0.398 0.398 - 0.389 0.389 260,699 0.3894 0.70%
2001-06-05 0 1.430 1.400 1.470 - - 0 0 - 0.395 0.387 0.406 - - 0 - 0.00%
2001-06-04 0 1.430 1.430 1.470 - - 0 0 - 0.395 0.395 0.406 - - 0 - 0.00%
2001-06-01 0 1.430 1.410 1.470 - - 0 0 - 0.395 0.389 0.406 - - 0 - 0.00%
2001-05-31 0 1.430 1.430 1.470 1.430 1.430 10,000 14,300 1.4300 0.395 0.395 0.406 0.395 0.395 36,208 0.3949 -1.38%
2001-05-30 0 1.450 1.430 1.470 1.450 1.450 90,000 130,500 1.4500 0.400 0.395 0.406 0.400 0.400 325,874 0.4005 0.00%
2001-05-29 0 1.450 1.410 1.470 1.450 1.470 168,000 244,400 1.4548 0.400 0.389 0.406 0.400 0.406 608,298 0.4018 -1.36%
2001-05-28 0 1.470 1.470 1.480 1.470 1.480 674,000 991,180 1.4706 0.406 0.406 0.409 0.406 0.409 2,440,436 0.4061 2.08%
2001-05-25 0 1.440 1.430 1.490 1.440 1.440 30,000 43,200 1.4400 0.398 0.395 0.412 0.398 0.398 108,625 0.3977 1.41%
2001-05-24 0 1.420 1.400 1.450 1.420 1.420 20,000 28,400 1.4200 0.392 0.387 0.400 0.392 0.392 72,416 0.3922 0.00%
2001-05-23 0 1.420 1.420 1.460 1.420 1.430 90,000 128,040 1.4227 0.392 0.392 0.403 0.392 0.395 325,874 0.3929 -3.40%
2001-05-22 0 1.470 1.470 1.480 1.440 1.490 430,000 631,240 1.4680 0.406 0.406 0.409 0.398 0.412 1,556,954 0.4054 2.80%
2001-05-21 0 1.430 1.430 1.450 1.410 1.440 120,000 171,400 1.4283 0.395 0.395 0.400 0.389 0.398 434,499 0.3945 -1.38%
2001-05-18 0 1.450 1.440 1.460 1.430 1.460 318,000 462,700 1.4550 0.400 0.398 0.403 0.395 0.403 1,151,422 0.4019 1.40%
2001-05-17 0 1.430 1.420 1.470 1.430 1.430 40,000 57,200 1.4300 0.395 0.392 0.406 0.395 0.395 144,833 0.3949 0.00%
2001-05-16 0 1.430 1.420 1.450 - - 50,000 71,500 1.4300 0.395 0.392 0.400 - - 181,041 0.3949 0.00%
2001-05-15 0 1.430 1.420 1.450 - - 0 0 - 0.395 0.392 0.400 - - 0 - 0.00%
2001-05-14 0 1.430 1.430 1.470 - - 0 0 - 0.395 0.395 0.406 - - 0 - 0.00%
2001-05-11 0 1.430 1.430 1.480 - - 0 0 - 0.395 0.395 0.409 - - 0 - 0.70%
2001-05-10 0 1.420 1.420 1.450 1.420 1.420 34,000 48,280 1.4200 0.392 0.392 0.400 0.392 0.392 123,108 0.3922 0.00%
2001-05-09 0 1.420 1.420 1.430 1.420 1.440 394,000 561,180 1.4243 0.392 0.392 0.395 0.392 0.398 1,426,605 0.3934 0.00%
2001-05-08 0 1.420 1.420 1.430 1.420 1.450 122,000 174,700 1.4320 0.392 0.392 0.395 0.392 0.400 441,741 0.3955 -4.05%
2001-05-07 0 1.480 1.450 1.480 1.420 1.520 150,000 223,560 1.4904 0.409 0.400 0.409 0.392 0.420 543,124 0.4116 7.25%
2001-05-04 0 1.380 1.360 1.400 - - 0 0 - 0.381 0.376 0.387 - - 0 - 0.00%
2001-05-03 0 1.380 1.380 1.420 1.380 1.390 108,000 149,340 1.3828 0.381 0.381 0.392 0.381 0.384 391,049 0.3819 -0.72%
2001-05-02 0 1.390 1.360 1.400 1.340 1.390 100,000 138,000 1.3800 0.384 0.376 0.387 0.370 0.384 362,082 0.3811 4.51%
2001-04-27 0 1.330 1.330 1.380 1.330 1.340 108,000 143,840 1.3319 0.367 0.367 0.381 0.367 0.370 391,049 0.3678 -1.48%
2001-04-26 0 1.350 1.330 1.350 1.350 1.350 30,000 40,500 1.3500 0.373 0.367 0.373 0.373 0.373 108,625 0.3728 -0.74%
2001-04-25 0 1.360 1.320 1.370 1.350 1.360 122,000 165,100 1.3533 0.376 0.365 0.378 0.373 0.376 441,741 0.3737 2.26%
2001-04-24 0 1.330 1.310 1.350 1.330 1.330 30,000 39,900 1.3300 0.367 0.362 0.373 0.367 0.367 108,625 0.3673 -1.48%
2001-04-23 0 1.350 1.310 1.350 1.350 1.350 10,000 13,500 1.3500 0.373 0.362 0.373 0.373 0.373 36,208 0.3728 0.75%
2001-04-20 0 1.340 1.310 1.340 1.350 1.350 10,000 13,500 1.3500 0.370 0.362 0.370 0.373 0.373 36,208 0.3728 -0.74%
2001-04-19 0 1.350 1.310 1.380 - - 0 0 - 0.373 0.362 0.381 - - 0 - 0.00%
2001-04-18 0 1.350 1.320 1.350 1.350 1.350 20,000 27,000 1.3500 0.373 0.365 0.373 0.373 0.373 72,416 0.3728 3.85%
2001-04-17 0 1.300 1.300 1.350 1.300 1.300 12,000 15,600 1.3000 0.359 0.359 0.373 0.359 0.359 43,450 0.3590 1.56%
2001-04-12 0 1.280 1.280 1.330 - - 0 0 - 0.354 0.354 0.367 - - 0 - 0.00%
2001-04-11 0 1.280 1.280 1.330 1.280 1.280 10,000 12,800 1.2800 0.354 0.354 0.367 0.354 0.354 36,208 0.3535 -1.54%
2001-04-10 0 1.300 1.230 1.330 - - 0 0 - 0.359 0.340 0.367 - - 0 - 0.00%
2001-04-09 0 1.300 1.260 - 1.300 1.300 120,000 156,000 1.3000 0.359 0.348 - 0.359 0.359 434,499 0.3590 0.00%
2001-04-06 0 1.300 1.270 1.320 1.280 1.300 114,400 147,620 1.2904 0.359 0.351 0.365 0.354 0.359 414,222 0.3564 1.56%
2001-04-04 0 1.280 1.280 1.300 1.280 1.280 132,000 168,960 1.2800 0.354 0.354 0.359 0.354 0.354 477,949 0.3535 -1.54%
2001-04-03 0 1.300 1.300 1.320 1.300 1.300 50,000 65,000 1.3000 0.359 0.359 0.365 0.359 0.359 181,041 0.3590 0.00%
2001-04-02 0 1.300 1.300 1.330 1.300 1.300 66,000 85,800 1.3000 0.359 0.359 0.367 0.359 0.359 238,974 0.3590 -2.26%
2001-03-30 0 1.330 1.300 1.330 - - 0 0 - 0.367 0.359 0.367 - - 0 - 0.00%
2001-03-29 0 1.330 1.300 1.330 1.270 1.330 324,000 419,920 1.2960 0.367 0.359 0.367 0.351 0.367 1,173,147 0.3579 2.31%
2001-03-28 0 1.300 1.300 1.340 - - 0 0 - 0.359 0.359 0.370 - - 0 - 0.00%
2001-03-27 0 1.300 1.300 1.350 1.300 1.300 154,000 200,200 1.3000 0.359 0.359 0.373 0.359 0.359 557,607 0.3590 0.00%
2001-03-26 0 1.300 1.300 1.330 1.300 1.300 42,000 54,600 1.3000 0.359 0.359 0.367 0.359 0.359 152,075 0.3590 0.00%
2001-03-23 0 1.300 1.300 1.330 1.290 1.300 150,000 194,800 1.2987 0.359 0.359 0.367 0.356 0.359 543,124 0.3587 0.78%
2001-03-22 0 1.290 1.280 1.300 1.290 1.300 164,000 212,260 1.2943 0.356 0.354 0.359 0.356 0.359 593,815 0.3575 -0.77%
2001-03-21 0 1.300 1.280 1.320 1.300 1.300 50,000 65,000 1.3000 0.359 0.354 0.365 0.359 0.359 181,041 0.3590 0.00%
2001-03-20 0 1.300 1.290 1.300 1.300 1.300 80,000 104,000 1.3000 0.359 0.356 0.359 0.359 0.359 289,666 0.3590 0.00%
2001-03-19 0 1.300 1.280 1.310 1.280 1.300 90,000 116,360 1.2929 0.359 0.354 0.362 0.354 0.359 325,874 0.3571 1.56%
2001-03-16 0 1.280 1.220 1.280 1.280 1.280 38,000 48,640 1.2800 0.354 0.337 0.354 0.354 0.354 137,591 0.3535 2.40%
2001-03-15 0 1.250 1.220 1.270 1.250 1.250 31,800 39,570 1.2443 0.345 0.337 0.351 0.345 0.345 115,142 0.3437 -1.57%
2001-03-14 0 1.270 1.270 1.300 1.250 1.300 108,000 139,400 1.2907 0.351 0.351 0.359 0.345 0.359 391,049 0.3565 1.60%
2001-03-13 0 1.250 1.250 1.280 1.250 1.270 82,000 103,700 1.2646 0.345 0.345 0.354 0.345 0.351 296,908 0.3493 -3.85%
2001-03-12 0 1.300 1.270 - 1.300 1.300 86,000 111,800 1.3000 0.359 0.351 - 0.359 0.359 311,391 0.3590 0.00%
2001-03-09 0 1.300 1.300 1.330 1.300 1.300 60,000 78,000 1.3000 0.359 0.359 0.367 0.359 0.359 217,249 0.3590 -2.26%
2001-03-08 0 1.330 1.310 1.370 1.330 1.350 64,000 86,320 1.3488 0.367 0.362 0.378 0.367 0.373 231,733 0.3725 -2.21%
2001-03-07 0 1.360 1.350 1.400 1.330 1.360 68,400 92,880 1.3579 0.376 0.373 0.387 0.367 0.376 247,664 0.3750 2.26%
2001-03-06 0 1.330 1.330 1.340 1.330 1.350 86,000 115,500 1.3430 0.367 0.367 0.370 0.367 0.373 311,391 0.3709 -1.48%
2001-03-05 0 1.350 1.310 1.380 1.290 1.350 130,000 174,300 1.3408 0.373 0.362 0.381 0.356 0.373 470,707 0.3703 4.65%
2001-03-02 0 1.290 1.290 1.310 1.290 1.290 20,000 25,800 1.2900 0.356 0.356 0.362 0.356 0.356 72,416 0.3563 -2.27%
2001-03-01 0 1.320 1.300 1.350 1.320 1.350 404,000 536,540 1.3281 0.365 0.359 0.373 0.365 0.373 1,462,813 0.3668 -2.22%
2001-02-28 0 1.350 1.350 1.380 1.320 1.350 136,000 183,300 1.3478 0.373 0.373 0.381 0.365 0.373 492,432 0.3722 0.00%
2001-02-27 0 1.350 1.350 1.370 1.350 1.370 746,000 1,007,520 1.3506 0.373 0.373 0.378 0.373 0.378 2,701,135 0.3730 3.05%
2001-02-26 0 1.310 1.300 1.340 1.300 1.320 156,000 204,760 1.3126 0.362 0.359 0.370 0.359 0.365 564,849 0.3625 -0.76%
2001-02-23 0 1.320 1.270 1.330 1.270 1.330 200,000 262,200 1.3110 0.365 0.351 0.367 0.351 0.367 724,165 0.3621 -0.75%
2001-02-22 0 1.330 1.330 1.340 1.310 1.330 250,000 330,200 1.3208 0.367 0.367 0.370 0.362 0.367 905,206 0.3648 2.31%
2001-02-21 0 1.300 1.270 1.340 1.230 1.300 494,000 637,540 1.2906 0.359 0.351 0.370 0.340 0.359 1,788,687 0.3564 5.69%
2001-02-20 0 1.230 1.220 1.250 1.200 1.230 170,000 206,300 1.2135 0.340 0.337 0.345 0.331 0.340 615,540 0.3352 2.50%
2001-02-19 0 1.200 1.200 1.220 1.200 1.200 5,350,000 6,420,000 1.2000 0.331 0.331 0.337 0.331 0.331 19,371,410 0.3314 0.00%
2001-02-16 0 1.200 1.200 1.240 1.200 1.210 1,000,000 1,200,100 1.2001 0.331 0.331 0.342 0.331 0.334 3,620,824 0.3314 -1.64%
2001-02-15 0 1.220 1.220 1.230 - - 0 0 - 0.337 0.337 0.340 - - 0 - 0.83%
2001-02-14 0 1.210 1.210 1.240 1.200 1.210 56,000 67,460 1.2046 0.334 0.334 0.342 0.331 0.334 202,766 0.3327 0.00%
2001-02-13 0 1.210 1.210 1.220 1.200 1.210 120,000 144,900 1.2075 0.334 0.334 0.337 0.331 0.334 434,499 0.3335 0.83%
2001-02-12 0 1.200 1.200 1.240 1.200 1.200 12,000 14,400 1.2000 0.331 0.331 0.342 0.331 0.331 43,450 0.3314 0.00%
2001-02-09 0 1.200 1.200 - 1.180 1.200 76,000 90,480 1.1905 0.331 0.331 - 0.326 0.331 275,183 0.3288 1.69%
2001-02-08 0 1.180 1.180 1.200 1.180 1.180 52,000 61,360 1.1800 0.326 0.326 0.331 0.326 0.326 188,283 0.3259 -4.07%
2001-02-07 0 1.230 1.190 1.230 1.230 1.230 30,000 36,900 1.2300 0.340 0.329 0.340 0.340 0.340 108,625 0.3397 -3.15%
2001-02-06 0 1.270 - 1.270 - - 0 0 - 0.351 - 0.351 - - 0 - -0.78%
2001-02-05 0 1.280 - 1.280 1.300 1.300 6,000 7,800 1.3000 0.354 - 0.354 0.359 0.359 21,725 0.3590 6.67%
2001-02-02 0 1.200 1.180 1.200 1.200 1.200 12,000 14,400 1.2000 0.331 0.326 0.331 0.331 0.331 43,450 0.3314 0.00%
2001-02-01 0 1.200 1.190 1.210 1.200 1.200 84,000 100,800 1.2000 0.331 0.329 0.334 0.331 0.331 304,149 0.3314 1.69%
2001-01-31 0 1.180 1.170 - 1.180 1.180 48,000 56,640 1.1800 0.326 0.323 - 0.326 0.326 173,800 0.3259 0.85%
2001-01-30 0 1.170 1.170 1.180 1.160 1.160 286,000 331,760 1.1600 0.323 0.323 0.326 0.320 0.320 1,035,556 0.3204 0.86%
2001-01-29 0 1.160 1.150 - 1.160 1.200 760,000 893,200 1.1753 0.320 0.318 - 0.320 0.331 2,751,826 0.3246 -1.69%
2001-01-23 0 1.180 1.170 1.190 1.170 1.180 1,860,000 2,194,600 1.1799 0.326 0.323 0.329 0.323 0.326 6,734,733 0.3259 0.85%
2001-01-22 0 1.170 1.160 1.190 1.160 1.170 560,000 651,440 1.1633 0.323 0.320 0.329 0.320 0.323 2,027,662 0.3213 -0.85%
2001-01-19 0 1.180 1.150 1.180 1.140 1.180 312,000 363,160 1.1640 0.326 0.318 0.326 0.315 0.326 1,129,697 0.3215 5.36%
2001-01-18 0 1.120 1.110 1.140 1.120 1.130 280,000 314,100 1.1218 0.309 0.307 0.315 0.309 0.312 1,013,831 0.3098 0.00%
2001-01-17 0 1.120 1.110 1.140 1.120 1.160 198,000 225,260 1.1377 0.309 0.307 0.315 0.309 0.320 716,923 0.3142 -5.08%
2001-01-16 0 1.180 1.160 1.220 1.180 1.180 192,000 226,560 1.1800 0.326 0.320 0.337 0.326 0.326 695,198 0.3259 -3.28%
2001-01-15 0 1.220 1.180 1.240 - - 0 0 - 0.337 0.326 0.342 - - 0 - 0.00%
2001-01-12 0 1.220 1.180 1.220 1.220 1.220 30,000 36,600 1.2200 0.337 0.326 0.337 0.337 0.337 108,625 0.3369 0.00%
2001-01-11 0 1.220 - 1.260 1.220 1.290 324,000 407,300 1.2571 0.337 - 0.348 0.337 0.356 1,173,147 0.3472 0.00%
2001-01-10 0 1.260 1.250 1.270 1.260 1.270 252,000 318,420 1.2636 0.337 0.334 0.340 0.337 0.340 942,364 0.3379 0.00%
2001-01-09 0 1.260 1.250 1.270 1.260 1.260 282,000 355,320 1.2600 0.337 0.334 0.340 0.337 0.337 1,054,550 0.3369 0.00%
2001-01-08 0 1.260 1.210 1.270 1.250 1.260 400,000 501,740 1.2544 0.337 0.324 0.340 0.334 0.337 1,495,816 0.3354 0.00%
2001-01-05 0 1.260 - 1.270 1.250 1.270 521,000 656,630 1.2603 0.337 - 0.340 0.334 0.340 1,948,300 0.3370 0.00%
2001-01-04 0 1.260 1.250 1.260 1.260 1.290 348,000 439,380 1.2626 0.337 0.334 0.337 0.337 0.345 1,301,360 0.3376 0.00%
2001-01-03 0 1.260 1.260 - 1.260 1.260 60,000 75,600 1.2600 0.337 0.337 - 0.337 0.337 224,372 0.3369 0.00%
2001-01-02 0 1.260 1.260 - 1.240 1.260 96,000 120,440 1.2546 0.337 0.337 - 0.332 0.337 358,996 0.3355 0.00%
2000-12-29 0 1.260 1.250 1.280 1.250 1.250 20,000 25,000 1.2500 0.337 0.334 0.342 0.334 0.334 74,791 0.3343 0.00%
2000-12-28 0 1.260 1.240 1.300 1.240 1.260 160,000 200,220 1.2514 0.337 0.332 0.348 0.332 0.337 598,326 0.3346 0.00%
2000-12-27 0 1.260 1.250 1.260 1.260 1.260 70,000 88,200 1.2600 0.337 0.334 0.337 0.337 0.337 261,768 0.3369 0.00%
2000-12-22 0 1.260 1.260 1.300 1.250 1.260 52,000 65,420 1.2581 0.337 0.337 0.348 0.334 0.337 194,456 0.3364 2.44%
2000-12-21 0 1.230 1.230 1.260 1.230 1.230 30,000 36,900 1.2300 0.329 0.329 0.337 0.329 0.329 112,186 0.3289 -0.81%
2000-12-20 0 1.240 1.230 1.260 1.240 1.240 53,800 66,636 1.2386 0.332 0.329 0.337 0.332 0.332 201,187 0.3312 -0.80%
2000-12-19 0 1.250 1.250 1.270 1.250 1.280 466,000 589,120 1.2642 0.334 0.334 0.340 0.334 0.342 1,742,626 0.3381 -1.57%
2000-12-18 0 1.270 1.260 1.280 1.270 1.270 240,000 304,800 1.2700 0.340 0.337 0.342 0.340 0.340 897,490 0.3396 -0.78%
2000-12-15 0 1.280 1.280 1.290 1.260 1.290 358,000 459,800 1.2844 0.342 0.342 0.345 0.337 0.345 1,338,755 0.3435 -1.54%
2000-12-14 0 1.300 1.290 1.310 1.300 1.310 290,000 377,100 1.3003 0.348 0.345 0.350 0.348 0.350 1,084,467 0.3477 0.00%
2000-12-13 0 1.300 1.300 1.310 1.280 1.320 417,600 543,360 1.3011 0.348 0.348 0.350 0.342 0.353 1,561,632 0.3479 2.36%
2000-12-12 0 1.270 1.270 1.300 1.270 1.290 120,000 153,120 1.2760 0.340 0.340 0.348 0.340 0.345 448,745 0.3412 0.00%
2000-12-11 0 1.270 1.260 1.280 1.250 1.300 686,500 870,500 1.2680 0.340 0.337 0.342 0.334 0.348 2,567,194 0.3391 4.10%
2000-12-08 0 1.220 1.220 1.240 1.210 1.240 444,000 545,360 1.2283 0.326 0.326 0.332 0.324 0.332 1,660,356 0.3285 -0.81%
2000-12-07 0 1.230 1.230 1.250 1.200 1.250 638,000 778,180 1.2197 0.329 0.329 0.334 0.321 0.334 2,385,826 0.3262 -1.60%
2000-12-06 0 1.250 1.250 1.260 1.250 1.260 160,000 200,500 1.2531 0.334 0.334 0.337 0.334 0.337 598,326 0.3351 -0.79%
2000-12-05 0 1.260 1.240 1.290 1.260 1.300 140,000 180,600 1.2900 0.337 0.332 0.345 0.337 0.348 523,536 0.3450 -3.08%
2000-12-04 0 1.300 1.240 1.300 1.190 1.300 130,000 163,600 1.2585 0.348 0.332 0.348 0.318 0.348 486,140 0.3365 4.84%
2000-12-01 0 1.240 1.210 - 1.200 1.240 20,000 24,400 1.2200 0.332 0.324 - 0.321 0.332 74,791 0.3262 3.33%
2000-11-30 0 1.200 1.200 1.240 1.200 1.200 80,000 96,000 1.2000 0.321 0.321 0.332 0.321 0.321 299,163 0.3209 -0.83%
2000-11-29 0 1.210 1.210 1.230 1.210 1.220 42,000 51,020 1.2148 0.324 0.324 0.329 0.324 0.326 157,061 0.3248 -2.42%
2000-11-28 0 1.240 1.240 1.250 1.230 1.250 130,000 161,900 1.2454 0.332 0.332 0.334 0.329 0.334 486,140 0.3330 -0.80%
2000-11-27 0 1.250 1.250 1.290 1.250 1.300 116,000 146,700 1.2647 0.334 0.334 0.345 0.334 0.348 433,787 0.3382 -3.85%
2000-11-24 0 1.300 1.280 1.300 1.220 1.310 1,276,000 1,622,180 1.2713 0.348 0.342 0.348 0.326 0.350 4,771,653 0.3400 7.44%
2000-11-23 0 1.210 1.210 1.230 1.170 1.210 2,152,000 2,562,600 1.1908 0.324 0.324 0.329 0.313 0.324 8,047,490 0.3184 2.54%
2000-11-22 0 1.180 1.180 1.190 1.150 1.180 644,000 756,320 1.1744 0.316 0.316 0.318 0.308 0.316 2,408,264 0.3141 2.61%
2000-11-21 0 1.150 1.150 1.160 1.140 1.160 441,000 507,000 1.1497 0.308 0.308 0.310 0.305 0.310 1,649,137 0.3074 -1.71%
2000-11-20 0 1.170 1.160 1.170 1.160 1.190 930,000 1,090,620 1.1727 0.313 0.310 0.313 0.310 0.318 3,477,772 0.3136 -0.85%
2000-11-17 0 1.180 1.170 1.200 1.160 1.180 1,012,000 1,193,276 1.1791 0.316 0.313 0.321 0.310 0.316 3,784,414 0.3153 -0.84%
2000-11-16 0 1.190 1.190 1.200 1.150 1.210 600,000 702,900 1.1715 0.318 0.318 0.321 0.308 0.324 2,243,724 0.3133 3.48%
2000-11-15 0 1.150 1.140 1.150 1.150 1.160 414,000 476,500 1.1510 0.308 0.305 0.308 0.308 0.310 1,548,170 0.3078 0.88%
2000-11-14 0 1.140 1.140 1.150 1.140 1.140 20,000 22,800 1.1400 0.305 0.305 0.308 0.305 0.305 74,791 0.3049 1.79%
2000-11-13 0 1.120 1.120 1.150 1.120 1.160 184,000 208,660 1.1340 0.300 0.300 0.308 0.300 0.310 688,075 0.3033 -3.45%
2000-11-10 0 1.160 1.140 1.160 1.110 1.180 870,000 1,001,800 1.1515 0.310 0.305 0.310 0.297 0.316 3,253,400 0.3079 7.41%
2000-11-09 0 1.080 1.080 1.090 1.070 1.080 44,000 47,380 1.0768 0.289 0.289 0.291 0.286 0.289 164,540 0.2880 -0.92%
2000-11-08 0 1.090 1.090 1.120 1.080 1.090 93,200 101,408 1.0881 0.291 0.291 0.300 0.289 0.291 348,525 0.2910 0.93%
2000-11-07 0 1.080 1.070 1.110 1.040 1.090 800,929 857,638 1.0708 0.289 0.286 0.297 0.278 0.291 2,995,106 0.2863 3.85%
2000-11-06 0 1.040 1.020 1.040 1.040 1.040 330,000 343,200 1.0400 0.278 0.273 0.278 0.278 0.278 1,234,048 0.2781 -0.95%
2000-11-03 0 1.050 1.020 - 1.050 1.050 466,000 489,300 1.0500 0.281 0.273 - 0.281 0.281 1,742,626 0.2808 0.96%
2000-11-02 0 1.040 1.040 1.120 1.040 1.080 700,000 737,000 1.0529 0.278 0.278 0.300 0.278 0.289 2,617,678 0.2815 2.97%
2000-11-01 0 1.010 1.000 1.020 1.000 1.010 890,000 872,540 0.9804 0.270 0.267 0.273 0.267 0.270 3,328,190 0.2622 5.21%
2000-10-31 0 0.960 0.960 - 0.960 0.960 1,080,000 1,036,800 0.9600 0.257 0.257 - 0.257 0.257 4,038,703 0.2567 0.00%
2000-10-30 0 0.960 0.950 0.960 0.960 0.960 1,156,000 1,089,760 0.9427 0.257 0.254 0.257 0.257 0.257 4,322,908 0.2521 0.00%
2000-10-27 0 0.960 0.960 0.990 0.960 0.960 520,000 499,200 0.9600 0.257 0.257 0.265 0.257 0.257 1,944,561 0.2567 -1.03%
2000-10-26 0 0.970 0.960 0.970 0.930 1.020 2,824,000 2,671,900 0.9461 0.259 0.257 0.259 0.249 0.273 10,560,461 0.2530 3.19%
2000-10-25 0 0.940 0.940 0.950 0.940 0.960 408,200 386,400 0.9466 0.251 0.251 0.254 0.251 0.257 1,526,480 0.2531 0.00%
2000-10-24 0 0.940 0.940 0.950 0.930 0.970 446,400 422,540 0.9466 0.251 0.251 0.254 0.249 0.259 1,669,331 0.2531 -2.08%
2000-10-23 0 0.960 0.960 1.000 0.950 1.000 550,000 527,900 0.9598 0.257 0.257 0.267 0.254 0.267 2,056,747 0.2567 -4.00%
2000-10-20 0 1.000 0.980 1.000 0.910 1.040 752,000 736,280 0.9791 0.267 0.262 0.267 0.243 0.278 2,812,134 0.2618 -1.96%
2000-10-19 0 1.020 1.020 1.040 1.020 1.080 184,000 195,200 1.0609 0.273 0.273 0.278 0.273 0.289 688,075 0.2837 -6.42%
2000-10-18 0 1.090 1.090 1.130 1.090 1.110 38,000 41,880 1.1021 0.291 0.291 0.302 0.291 0.297 142,103 0.2947 -3.54%
2000-10-17 0 1.130 1.120 1.130 1.120 1.130 62,000 69,680 1.1239 0.302 0.300 0.302 0.300 0.302 231,851 0.3005 0.00%
2000-10-16 0 1.130 1.120 1.130 1.130 1.140 80,000 90,600 1.1325 0.302 0.300 0.302 0.302 0.305 299,163 0.3028 -0.88%
2000-10-13 0 1.140 1.130 1.140 1.120 1.140 78,000 87,860 1.1264 0.305 0.302 0.305 0.300 0.305 291,684 0.3012 -0.87%
2000-10-12 0 1.150 1.140 1.150 1.140 1.150 240,000 275,900 1.1496 0.308 0.305 0.308 0.305 0.308 897,490 0.3074 0.00%
2000-10-11 0 1.150 1.140 1.150 1.140 1.150 422,000 485,380 1.1502 0.308 0.305 0.308 0.305 0.308 1,578,086 0.3076 0.00%
2000-10-10 0 1.150 1.140 1.150 1.150 1.150 226,000 259,900 1.1500 0.308 0.305 0.308 0.308 0.308 845,136 0.3075 0.00%
2000-10-09 0 1.150 1.120 1.150 1.150 1.160 96,000 110,600 1.1521 0.308 0.300 0.308 0.308 0.310 358,996 0.3081 -1.71%
2000-10-05 0 1.170 1.170 1.180 1.170 1.170 230,000 269,600 1.1722 0.313 0.313 0.316 0.313 0.313 860,094 0.3135 0.00%
2000-10-04 0 1.170 1.160 1.170 1.170 1.180 80,000 93,800 1.1725 0.313 0.310 0.313 0.313 0.316 299,163 0.3135 -1.68%
2000-10-03 0 1.190 1.180 1.200 1.180 1.190 222,000 263,180 1.1855 0.318 0.316 0.321 0.316 0.318 830,178 0.3170 -0.83%
2000-09-29 0 1.200 1.180 1.210 1.180 1.210 392,000 466,080 1.1890 0.321 0.316 0.324 0.316 0.324 1,465,900 0.3179 2.56%
2000-09-28 0 1.170 1.160 1.170 1.160 1.170 229,000 265,660 1.1601 0.313 0.310 0.313 0.310 0.313 856,355 0.3102 2.63%
2000-09-27 0 1.140 1.140 1.150 1.140 1.140 1,578,000 1,798,920 1.1400 0.305 0.305 0.308 0.305 0.305 5,900,994 0.3049 -2.56%
2000-09-26 0 1.170 1.130 1.170 - - 0 0 - 0.313 0.302 0.313 - - 0 - 0.00%
2000-09-25 0 1.170 1.170 1.180 1.160 1.170 50,000 58,400 1.1680 0.313 0.313 0.316 0.310 0.313 186,977 0.3123 1.74%
2000-09-22 0 1.150 1.150 1.170 1.150 1.170 78,000 90,800 1.1641 0.308 0.308 0.313 0.308 0.313 291,684 0.3113 -1.71%
2000-09-21 0 1.170 1.160 1.180 1.160 1.170 96,000 111,720 1.1638 0.313 0.310 0.316 0.310 0.313 358,996 0.3112 -0.85%
2000-09-20 0 1.180 1.180 1.200 1.180 1.180 98,000 115,640 1.1800 0.316 0.316 0.321 0.316 0.316 366,475 0.3155 0.00%
2000-09-19 0 1.180 1.180 1.190 1.160 1.180 472,000 555,140 1.1761 0.316 0.316 0.318 0.310 0.316 1,765,063 0.3145 0.00%
2000-09-18 0 1.180 1.180 1.230 1.180 1.240 150,000 178,800 1.1920 0.316 0.316 0.329 0.316 0.332 560,931 0.3188 -5.60%
2000-09-15 0 1.250 1.210 1.250 1.240 1.250 380,000 471,300 1.2403 0.334 0.324 0.334 0.332 0.334 1,421,025 0.3317 0.81%
2000-09-14 0 1.240 1.220 1.240 1.210 1.240 260,000 322,220 1.2393 0.332 0.326 0.332 0.324 0.332 972,280 0.3314 0.00%
2000-09-12 0 1.240 1.200 1.250 - - 0 0 - 0.332 0.321 0.334 - - 0 - 0.00%
2000-09-11 0 1.240 1.230 1.250 1.230 1.260 570,000 703,500 1.2342 0.332 0.329 0.334 0.329 0.337 2,131,538 0.3300 -1.59%
2000-09-08 0 1.260 1.230 1.260 - - 0 0 - 0.337 0.329 0.337 - - 0 - 0.00%
2000-09-07 0 1.260 1.250 1.280 - - 0 0 - 0.337 0.334 0.342 - - 0 - 0.00%
2000-09-06 0 1.260 1.250 1.280 1.250 1.280 312,000 397,620 1.2744 0.337 0.334 0.342 0.334 0.342 1,166,736 0.3408 -1.56%
2000-09-05 0 1.280 1.260 1.290 1.250 1.290 90,000 114,720 1.2747 0.342 0.337 0.345 0.334 0.345 336,559 0.3409 -1.54%
2000-09-04 0 1.300 1.300 1.310 1.300 1.300 118,000 153,400 1.3000 0.348 0.348 0.350 0.348 0.348 441,266 0.3476 0.00%
2000-09-01 0 1.300 1.300 1.310 1.290 1.310 116,000 151,140 1.3029 0.348 0.348 0.350 0.345 0.350 433,787 0.3484 -0.76%
2000-08-31 0 1.310 1.300 1.320 1.250 1.310 294,000 379,000 1.2891 0.350 0.348 0.353 0.334 0.350 1,099,425 0.3447 3.97%
2000-08-30 0 1.260 1.260 1.270 1.240 1.260 180,000 224,920 1.2496 0.337 0.337 0.340 0.332 0.337 673,117 0.3341 1.61%
2000-08-29 0 1.240 1.240 1.250 1.230 1.260 190,000 236,980 1.2473 0.332 0.332 0.334 0.329 0.337 710,513 0.3335 1.64%
2000-08-28 0 1.220 1.220 1.240 1.210 1.220 130,000 158,080 1.2160 0.326 0.326 0.332 0.324 0.326 486,140 0.3252 1.67%
2000-08-25 0 1.200 1.170 1.200 1.170 1.200 236,800 280,996 1.1866 0.321 0.313 0.321 0.313 0.321 885,523 0.3173 -0.83%
2000-08-24 0 1.210 1.200 1.230 - - 0 0 - 0.324 0.321 0.329 - - 0 - 0.00%
2000-08-23 0 1.210 1.200 1.210 1.200 1.210 140,000 168,600 1.2043 0.324 0.321 0.324 0.321 0.324 523,536 0.3220 0.83%
2000-08-22 0 1.200 1.200 1.230 1.200 1.200 120,000 144,000 1.2000 0.321 0.321 0.329 0.321 0.321 448,745 0.3209 0.00%
2000-08-21 0 1.200 1.200 1.230 1.200 1.200 74,000 89,120 1.2043 0.321 0.321 0.329 0.321 0.321 276,726 0.3221 0.00%
2000-08-18 0 1.200 1.200 1.240 1.200 1.200 30,000 36,000 1.2000 0.321 0.321 0.332 0.321 0.321 112,186 0.3209 -0.83%
2000-08-17 0 1.230 1.220 1.230 1.220 1.260 66,000 80,640 1.2218 0.324 0.321 0.324 0.321 0.331 250,889 0.3214 0.82%
2000-08-16 0 1.220 1.220 1.250 1.220 1.230 150,000 183,800 1.2253 0.321 0.321 0.329 0.321 0.324 570,203 0.3223 0.00%
2000-08-15 0 1.220 1.220 1.230 1.220 1.220 20,000 24,400 1.2200 0.321 0.321 0.324 0.321 0.321 76,027 0.3209 0.00%
2000-08-14 0 1.220 1.210 1.240 1.210 1.240 60,000 73,400 1.2233 0.321 0.318 0.326 0.318 0.326 228,081 0.3218 1.67%
2000-08-11 0 1.200 1.200 - 1.200 1.210 2,102,000 2,522,900 1.2002 0.316 0.316 - 0.316 0.318 7,990,439 0.3157 0.00%
2000-08-10 0 1.200 1.180 1.200 1.200 1.210 1,498,000 1,798,800 1.2008 0.316 0.310 0.316 0.316 0.318 5,694,423 0.3159 0.84%
2000-08-09 0 1.190 1.190 1.210 1.190 1.190 10,000 11,900 1.1900 0.313 0.313 0.318 0.313 0.313 38,014 0.3130 0.00%
2000-08-08 0 1.190 1.190 1.200 1.170 1.180 50,000 58,800 1.1760 0.313 0.313 0.316 0.308 0.310 190,068 0.3094 -0.83%
2000-08-07 0 1.200 1.190 1.200 1.180 1.200 342,000 409,980 1.1988 0.316 0.313 0.316 0.310 0.316 1,300,062 0.3154 0.00%
2000-08-04 0 1.200 1.190 1.200 1.190 1.210 270,000 323,400 1.1978 0.316 0.313 0.316 0.313 0.318 1,026,365 0.3151 0.00%
2000-08-03 0 1.200 1.190 1.200 1.190 1.200 824,000 988,260 1.1993 0.316 0.313 0.316 0.313 0.316 3,132,313 0.3155 0.84%
2000-08-02 0 1.190 1.190 1.200 1.190 1.200 490,000 586,000 1.1959 0.313 0.313 0.316 0.313 0.316 1,862,662 0.3146 0.00%
2000-08-01 0 1.190 1.180 1.200 1.190 1.190 236,000 280,840 1.1900 0.313 0.310 0.316 0.313 0.313 897,119 0.3130 0.00%
2000-07-31 0 1.190 1.180 1.190 1.180 1.190 394,000 468,300 1.1886 0.313 0.310 0.313 0.310 0.313 1,497,732 0.3127 0.00%
2000-07-28 0 1.190 1.180 1.200 1.180 1.200 1,096,000 1,301,360 1.1874 0.313 0.310 0.316 0.310 0.316 4,166,280 0.3124 -0.83%
2000-07-27 0 1.200 1.190 1.200 1.190 1.200 320,000 383,100 1.1972 0.316 0.313 0.316 0.313 0.316 1,216,432 0.3149 0.00%
2000-07-26 0 1.200 1.190 1.200 1.180 1.210 2,006,000 2,401,440 1.1971 0.316 0.313 0.316 0.310 0.318 7,625,509 0.3149 -1.64%
2000-07-25 0 1.220 1.200 1.220 1.200 1.220 1,060,000 1,274,280 1.2022 0.321 0.316 0.321 0.316 0.321 4,029,431 0.3162 1.67%
2000-07-24 0 1.200 1.200 1.210 1.200 1.250 3,376,000 4,081,500 1.2090 0.316 0.316 0.318 0.316 0.329 12,833,359 0.3180 -4.00%
2000-07-21 0 1.250 1.230 1.250 1.240 1.270 174,000 218,460 1.2555 0.329 0.324 0.329 0.326 0.334 661,435 0.3303 -2.34%
2000-07-20 0 1.280 1.280 1.290 1.260 1.280 232,000 294,540 1.2696 0.337 0.337 0.339 0.331 0.337 881,913 0.3340 1.59%
2000-07-19 0 1.260 1.260 1.270 1.260 1.280 336,000 426,360 1.2689 0.331 0.331 0.334 0.331 0.337 1,277,254 0.3338 2.44%
2000-07-18 0 1.230 1.230 1.250 1.210 1.260 589,000 727,260 1.2347 0.324 0.324 0.329 0.318 0.331 2,238,995 0.3248 2.50%
2000-07-17 0 1.200 1.200 1.220 1.200 1.220 627,000 754,120 1.2027 0.316 0.316 0.321 0.316 0.321 2,383,447 0.3164 0.00%
2000-07-14 0 1.200 1.200 1.210 1.200 1.210 422,000 508,520 1.2050 0.316 0.316 0.318 0.316 0.318 1,604,170 0.3170 0.00%
2000-07-13 0 1.200 1.200 1.210 1.200 1.210 590,000 711,320 1.2056 0.316 0.316 0.318 0.316 0.318 2,242,797 0.3172 -0.83%
2000-07-12 0 1.210 1.200 1.210 1.200 1.210 932,000 1,125,160 1.2073 0.318 0.316 0.318 0.316 0.318 3,542,859 0.3176 0.83%
2000-07-11 0 1.200 1.200 1.210 1.190 1.230 1,714,000 2,064,900 1.2047 0.316 0.316 0.318 0.313 0.324 6,515,515 0.3169 0.00%
2000-07-10 0 1.200 1.200 1.210 1.150 1.350 8,248,000 9,931,560 1.2041 0.316 0.316 0.318 0.303 0.355 31,353,539 0.3168 -12.41%
2000-07-07 0 1.370 1.360 1.370 1.350 1.500 2,410,357 3,425,460 1.4211 0.360 0.358 0.360 0.355 0.395 9,162,612 0.3739 -4.86%
2000-07-06 0 1.440 1.420 1.440 1.400 1.490 838,000 1,216,360 1.4515 0.379 0.374 0.379 0.368 0.392 3,185,532 0.3818 -2.04%
2000-07-05 0 1.470 1.460 1.480 1.440 1.520 2,122,000 3,173,660 1.4956 0.387 0.384 0.389 0.379 0.400 8,066,466 0.3934 -5.16%
2000-07-04 0 1.550 1.550 1.560 1.400 1.550 3,694,000 5,431,700 1.4704 0.408 0.408 0.410 0.368 0.408 14,042,189 0.3868 13.14%
2000-07-03 0 1.370 1.350 1.380 1.300 1.420 2,744,000 3,761,780 1.3709 0.360 0.355 0.363 0.342 0.374 10,430,906 0.3606 7.87%
2000-06-30 0 1.270 1.260 1.270 1.230 1.290 748,600 945,768 1.2634 0.334 0.331 0.334 0.324 0.339 2,845,691 0.3324 4.96%
2000-06-29 0 1.210 1.210 1.230 1.210 1.280 2,284,000 2,807,420 1.2292 0.318 0.318 0.324 0.318 0.337 8,682,284 0.3234 -6.92%
2000-06-28 0 1.300 - 1.300 1.300 1.390 740,800 996,084 1.3446 0.342 - 0.342 0.342 0.366 2,816,040 0.3537 -2.99%
2000-06-27 0 1.340 1.310 1.340 1.330 1.390 526,000 711,300 1.3523 0.353 0.345 0.353 0.350 0.366 1,999,510 0.3557 -2.19%
2000-06-26 0 1.370 1.360 1.400 1.360 1.430 190,000 267,820 1.4096 0.360 0.358 0.368 0.358 0.376 722,257 0.3708 1.48%
2000-06-23 0 1.350 1.350 1.390 1.280 1.430 732,000 1,015,980 1.3880 0.355 0.355 0.366 0.337 0.376 2,782,589 0.3651 5.47%
2000-06-22 0 1.280 1.280 1.290 1.270 1.280 18,000 22,960 1.2756 0.337 0.337 0.339 0.334 0.337 68,424 0.3356 0.00%
2000-06-21 0 1.280 1.250 1.280 1.260 1.290 258,000 328,220 1.2722 0.337 0.329 0.337 0.331 0.339 980,748 0.3347 0.79%
2000-06-20 0 1.270 1.270 1.290 1.270 1.300 352,000 451,340 1.2822 0.334 0.334 0.339 0.334 0.342 1,338,075 0.3373 -2.31%
2000-06-19 0 1.300 1.290 1.300 1.290 1.300 160,000 206,500 1.2906 0.342 0.339 0.342 0.339 0.342 608,216 0.3395 1.56%
2000-06-16 0 1.280 1.270 1.280 1.260 1.290 228,000 289,740 1.2708 0.337 0.334 0.337 0.331 0.339 866,708 0.3343 0.79%
2000-06-15 0 1.270 1.270 1.280 1.260 1.280 224,000 283,840 1.2671 0.334 0.334 0.337 0.331 0.337 851,503 0.3333 0.79%
2000-06-14 0 1.260 1.260 1.290 1.260 1.300 380,000 486,700 1.2808 0.331 0.331 0.339 0.331 0.342 1,444,513 0.3369 -2.33%
2000-06-13 0 1.290 1.290 1.320 1.270 1.300 156,000 201,060 1.2888 0.339 0.339 0.347 0.334 0.342 593,011 0.3390 -0.77%
2000-06-12 0 1.300 1.270 1.350 1.250 1.300 910,000 1,148,200 1.2618 0.342 0.334 0.355 0.329 0.342 3,459,229 0.3319 4.00%
2000-06-09 0 1.250 1.230 1.290 1.250 1.300 578,000 733,600 1.2692 0.329 0.324 0.339 0.329 0.342 2,197,181 0.3339 -1.57%
2000-06-08 0 1.270 1.260 1.290 1.260 1.300 674,000 862,536 1.2797 0.334 0.331 0.339 0.331 0.342 2,562,110 0.3367 2.42%
2000-06-07 0 1.240 1.230 - 1.220 1.260 1,314,610 1,643,122 1.2499 0.326 0.324 - 0.321 0.331 4,997,293 0.3288 2.48%
2000-06-05 0 1.210 1.210 1.270 1.200 1.260 116,000 141,340 1.2184 0.318 0.318 0.334 0.316 0.331 440,957 0.3205 1.68%
2000-06-02 0 1.190 1.190 1.260 1.180 1.180 40,000 47,200 1.1800 0.313 0.313 0.331 0.310 0.310 152,054 0.3104 0.85%
2000-06-01 0 1.180 1.180 - 1.140 1.140 18,000 20,520 1.1400 0.310 0.310 - 0.300 0.300 68,424 0.2999 0.85%
2000-05-31 0 1.170 1.170 - - - 0 0 - 0.308 0.308 - - - 0 - 0.00%
2000-05-30 0 1.170 1.140 1.200 - - 0 0 - 0.308 0.300 0.316 - - 0 - 0.00%
2000-05-29 0 1.170 1.170 - - - 0 0 - 0.308 0.308 - - - 0 - 0.00%
2000-05-26 0 1.170 1.150 1.170 1.120 1.200 252,000 292,840 1.1621 0.308 0.303 0.308 0.295 0.316 957,940 0.3057 -6.40%
2000-05-25 0 1.250 1.210 1.250 1.250 1.260 50,000 62,700 1.2540 0.329 0.318 0.329 0.329 0.331 190,068 0.3299 -1.57%
2000-05-24 0 1.270 1.270 1.290 1.270 1.270 10,000 12,700 1.2700 0.334 0.334 0.339 0.334 0.334 38,014 0.3341 -1.55%
2000-05-23 0 1.290 1.290 1.330 1.280 1.280 20,000 25,600 1.2800 0.339 0.339 0.350 0.337 0.337 76,027 0.3367 -0.77%
2000-05-22 0 1.300 1.280 1.330 1.300 1.300 40,000 52,000 1.3000 0.342 0.337 0.350 0.342 0.342 152,054 0.3420 0.00%
2000-05-19 0 1.300 1.290 1.330 1.300 1.300 120,000 156,000 1.3000 0.342 0.339 0.350 0.342 0.342 456,162 0.3420 -0.76%
2000-05-18 0 1.310 1.270 1.330 - - 0 0 - 0.345 0.334 0.350 - - 0 - 0.00%
2000-05-17 0 1.310 1.290 1.330 1.310 1.340 124,000 164,120 1.3235 0.345 0.339 0.350 0.345 0.353 471,367 0.3482 -1.50%
2000-05-16 0 1.330 1.330 1.340 1.320 1.320 22,000 29,040 1.3200 0.350 0.350 0.353 0.347 0.347 83,630 0.3472 -1.48%
2000-05-15 0 1.350 - 1.350 1.350 1.350 10,000 13,500 1.3500 0.355 - 0.355 0.355 0.355 38,014 0.3551 0.00%
2000-05-12 0 1.350 - 1.350 1.350 1.350 6,000 8,100 1.3500 0.355 - 0.355 0.355 0.355 22,808 0.3551 2.27%
2000-05-10 0 1.320 - 1.350 - - 0 0 - 0.347 - 0.355 - - 0 - 0.00%
2000-05-09 0 1.320 1.310 1.350 1.310 1.320 80,000 105,580 1.3198 0.347 0.345 0.355 0.345 0.347 304,108 0.3472 0.00%
2000-05-08 0 1.320 1.320 1.350 1.320 1.340 130,000 173,500 1.3346 0.347 0.347 0.355 0.347 0.353 494,176 0.3511 -2.22%
2000-05-05 0 1.350 1.350 - 1.350 1.350 26,000 35,100 1.3500 0.355 0.355 - 0.355 0.355 98,835 0.3551 0.00%
2000-05-04 0 1.350 1.340 - 1.330 1.350 90,000 120,900 1.3433 0.355 0.353 - 0.350 0.355 342,122 0.3534 0.00%
2000-05-03 0 1.350 1.330 1.360 1.350 1.350 100,000 135,000 1.3500 0.355 0.350 0.358 0.355 0.355 380,135 0.3551 0.75%
2000-05-02 0 1.340 1.320 1.360 1.340 1.350 90,000 120,800 1.3422 0.353 0.347 0.358 0.353 0.355 342,122 0.3531 0.00%
2000-04-28 0 1.340 1.320 1.340 1.340 1.340 60,000 80,400 1.3400 0.353 0.347 0.353 0.353 0.353 228,081 0.3525 0.00%
2000-04-27 0 1.340 1.320 1.340 1.340 1.340 30,000 40,200 1.3400 0.353 0.347 0.353 0.353 0.353 114,041 0.3525 0.00%
2000-04-26 0 1.340 1.300 1.340 1.340 1.340 28,000 37,520 1.3400 0.353 0.342 0.353 0.353 0.353 106,438 0.3525 0.00%
2000-04-25 0 1.340 1.300 - - - 0 0 - 0.353 0.342 - - - 0 - 0.00%
2000-04-20 0 1.340 1.330 - - - 0 0 - 0.353 0.350 - - - 0 - 0.00%
2000-04-19 0 1.340 1.300 - 1.310 1.340 30,000 40,060 1.3353 0.353 0.342 - 0.345 0.353 114,041 0.3513 4.69%
2000-04-18 0 1.280 1.260 1.320 1.220 1.280 206,000 258,820 1.2564 0.337 0.331 0.347 0.321 0.337 783,078 0.3305 1.59%
2000-04-17 0 1.260 1.260 1.340 1.260 1.300 90,000 113,800 1.2644 0.331 0.331 0.353 0.331 0.342 342,122 0.3326 -5.97%
2000-04-14 0 1.340 1.340 1.380 1.330 1.380 28,000 37,760 1.3486 0.353 0.353 0.363 0.350 0.363 106,438 0.3548 -2.90%
2000-04-13 0 1.380 1.350 1.380 1.360 1.380 42,000 57,920 1.3790 0.363 0.355 0.363 0.358 0.363 159,657 0.3628 -1.43%
2000-04-12 0 1.400 1.380 1.400 1.360 1.440 618,000 863,820 1.3978 0.368 0.363 0.368 0.358 0.379 2,349,235 0.3677 -2.78%
2000-04-11 0 1.440 1.440 1.470 1.440 1.450 70,000 101,300 1.4471 0.379 0.379 0.387 0.379 0.381 266,095 0.3807 -3.36%
2000-04-10 0 1.490 1.470 1.490 - - 0 0 - 0.392 0.387 0.392 - - 0 - 0.00%
2000-04-07 0 1.490 1.450 1.500 1.490 1.490 590,000 856,000 1.4508 0.392 0.381 0.395 0.392 0.392 2,242,797 0.3817 2.76%
2000-04-06 0 1.450 1.450 1.500 1.440 1.450 576,000 833,340 1.4468 0.381 0.381 0.395 0.379 0.381 2,189,578 0.3806 0.00%
2000-04-05 0 1.450 1.400 1.480 1.420 1.450 154,000 220,480 1.4317 0.381 0.368 0.389 0.374 0.381 585,408 0.3766 -2.68%
2000-04-03 0 1.490 - 1.490 1.500 1.500 16,000 24,000 1.5000 0.392 - 0.392 0.395 0.395 60,822 0.3946 -0.67%
2000-03-31 0 1.500 1.480 1.500 - - 0 0 - 0.395 0.389 0.395 - - 0 - 0.00%
2000-03-30 0 1.500 1.480 1.500 1.470 1.530 460,000 693,100 1.5067 0.395 0.389 0.395 0.387 0.402 1,748,621 0.3964 -3.23%
2000-03-29 0 1.550 1.520 1.550 1.550 1.570 590,000 917,000 1.5542 0.408 0.400 0.408 0.408 0.413 2,242,797 0.4089 -0.64%
2000-03-28 0 1.560 1.550 1.560 1.520 1.560 540,000 837,600 1.5511 0.410 0.408 0.410 0.400 0.410 2,052,729 0.4080 0.65%
2000-03-27 0 1.550 1.500 1.560 1.500 1.550 616,000 943,280 1.5313 0.408 0.395 0.410 0.395 0.408 2,341,632 0.4028 4.73%
2000-03-24 0 1.480 1.480 1.500 1.460 1.510 494,000 733,920 1.4857 0.389 0.389 0.395 0.384 0.397 1,877,867 0.3908 2.07%
2000-03-23 0 1.450 1.420 1.480 1.450 1.460 32,000 46,520 1.4538 0.381 0.374 0.389 0.381 0.384 121,643 0.3824 -3.33%
2000-03-22 0 1.500 1.470 1.500 1.500 1.500 22,000 33,000 1.5000 0.395 0.387 0.395 0.395 0.395 83,630 0.3946 0.00%
2000-03-21 0 1.500 1.480 1.500 1.470 1.500 102,000 152,540 1.4955 0.395 0.389 0.395 0.387 0.395 387,738 0.3934 2.04%
2000-03-20 0 1.470 1.470 1.530 1.460 1.470 64,000 93,940 1.4678 0.387 0.387 0.402 0.384 0.387 243,286 0.3861 -2.00%
2000-03-17 0 1.500 1.470 1.550 1.460 1.550 219,000 329,080 1.5026 0.395 0.387 0.408 0.384 0.408 832,496 0.3953 -2.60%
2000-03-16 0 1.540 1.520 1.590 1.500 1.560 106,000 162,960 1.5374 0.405 0.400 0.418 0.395 0.410 402,943 0.4044 2.67%
2000-03-15 0 1.500 1.530 1.550 1.500 1.580 252,000 385,140 1.5283 0.395 0.402 0.408 0.395 0.416 957,940 0.4021 -6.25%
2000-03-14 0 1.600 1.590 1.610 1.600 1.650 190,000 305,500 1.6079 0.421 0.418 0.424 0.421 0.434 722,257 0.4230 -1.84%
2000-03-13 0 1.630 1.570 1.630 1.610 1.650 324,000 527,120 1.6269 0.429 0.413 0.429 0.424 0.434 1,231,638 0.4280 -1.21%
2000-03-10 0 1.650 1.650 1.680 1.650 1.650 80,000 132,000 1.6500 0.434 0.434 0.442 0.434 0.434 304,108 0.4341 0.00%
2000-03-09 0 1.650 1.650 1.660 1.630 1.700 964,000 1,599,860 1.6596 0.434 0.434 0.437 0.429 0.447 3,664,502 0.4366 1.23%
2000-03-08 0 1.630 1.600 1.630 1.630 1.630 224,000 365,120 1.6300 0.429 0.421 0.429 0.429 0.429 851,503 0.4288 -0.61%
2000-03-07 0 1.640 1.640 1.670 1.640 1.670 86,000 142,840 1.6609 0.431 0.431 0.439 0.431 0.439 326,916 0.4369 -1.80%
2000-03-06 0 1.670 1.660 1.690 1.660 1.710 234,000 397,060 1.6968 0.439 0.437 0.445 0.437 0.450 889,516 0.4464 -1.76%
2000-03-03 0 1.700 1.680 1.700 1.700 1.710 88,000 149,800 1.7023 0.447 0.442 0.447 0.447 0.450 334,519 0.4478 -2.30%
2000-03-02 0 1.740 1.710 1.780 1.740 1.740 10,000 17,400 1.7400 0.458 0.450 0.468 0.458 0.458 38,014 0.4577 1.75%
2000-03-01 0 1.710 1.690 1.720 1.710 1.710 22,000 37,620 1.7100 0.450 0.445 0.452 0.450 0.450 83,630 0.4498 -1.72%
2000-02-29 0 1.740 1.730 1.790 1.740 1.840 90,000 159,440 1.7716 0.458 0.455 0.471 0.458 0.484 342,122 0.4660 -3.33%
2000-02-28 0 1.800 - 1.800 1.800 1.800 390,000 696,400 1.7856 0.474 - 0.474 0.474 0.474 1,482,527 0.4697 2.27%
2000-02-25 0 1.760 1.760 1.800 1.760 1.920 1,156,000 2,079,120 1.7985 0.463 0.463 0.474 0.463 0.505 4,394,361 0.4731 -10.20%
2000-02-24 0 1.960 - 1.960 - - 0 0 - 0.516 - 0.516 - - 0 - 0.00%
2000-02-23 0 1.960 1.960 1.970 1.860 2.000 234,000 449,980 1.9230 0.516 0.516 0.518 0.489 0.526 889,516 0.5059 -1.01%
2000-02-22 0 1.980 - 1.980 1.980 2.050 172,000 346,260 2.0131 0.521 - 0.521 0.521 0.539 653,832 0.5296 -1.00%
2000-02-21 0 2.000 1.990 2.050 1.830 2.250 1,260,000 2,621,790 2.0808 0.526 0.523 0.539 0.481 0.592 4,789,702 0.5474 14.29%
2000-02-18 0 1.750 1.750 - 1.750 1.750 228,000 399,000 1.7500 0.460 0.460 - 0.460 0.460 866,708 0.4604 -1.13%
2000-02-17 0 1.770 1.750 1.770 1.750 1.790 100,000 176,140 1.7614 0.466 0.460 0.466 0.460 0.471 380,135 0.4634 0.57%
2000-02-16 0 1.760 1.750 1.760 1.760 1.800 46,000 82,400 1.7913 0.463 0.460 0.463 0.463 0.474 174,862 0.4712 -0.56%
2000-02-15 0 1.770 1.760 1.820 1.770 1.800 210,050 375,808 1.7891 0.466 0.463 0.479 0.466 0.474 798,474 0.4707 -1.12%
2000-02-14 0 1.790 1.770 1.790 1.780 1.790 110,000 196,800 1.7891 0.471 0.466 0.471 0.468 0.471 418,149 0.4706 -3.24%
2000-02-11 0 1.850 1.850 1.890 1.850 1.910 430,000 799,240 1.8587 0.487 0.487 0.497 0.487 0.502 1,634,581 0.4890 -5.13%
2000-02-10 0 1.950 - 1.950 1.960 2.000 18,000 35,600 1.9778 0.513 - 0.513 0.516 0.526 68,424 0.5203 -9.30%
2000-02-09 0 2.150 2.075 2.225 1.880 2.150 640,000 1,253,760 1.9590 0.566 0.546 0.585 0.495 0.566 2,432,864 0.5153 14.97%
2000-02-08 0 1.870 1.830 - 1.700 1.870 624,000 1,078,700 1.7287 0.492 0.481 - 0.447 0.492 2,372,043 0.4548 11.31%
2000-02-03 0 1.680 1.680 1.730 1.650 1.740 2,358,000 3,982,620 1.6890 0.442 0.442 0.455 0.434 0.458 8,963,584 0.4443 2.44%
2000-02-02 0 1.640 1.630 1.670 1.640 1.710 2,807,000 4,727,970 1.6843 0.431 0.429 0.439 0.431 0.450 10,670,391 0.4431 -3.53%
2000-02-01 0 1.700 1.700 1.710 1.700 1.710 974,000 1,657,340 1.7016 0.447 0.447 0.450 0.447 0.450 3,702,515 0.4476 -0.58%
2000-01-31 0 1.710 1.700 1.720 1.700 1.730 516,000 884,080 1.7133 0.450 0.447 0.452 0.447 0.455 1,961,497 0.4507 -1.16%
2000-01-28 0 1.730 1.720 1.730 1.730 1.730 140,000 242,200 1.7300 0.455 0.452 0.455 0.455 0.455 532,189 0.4551 -2.26%
2000-01-27 0 1.770 1.730 1.770 1.800 1.800 30,000 54,000 1.8000 0.466 0.455 0.466 0.474 0.474 114,041 0.4735 -4.84%
2000-01-26 0 1.860 - 1.870 1.860 1.860 10,000 18,600 1.8600 0.489 - 0.492 0.489 0.489 38,014 0.4893 0.00%
2000-01-25 0 1.860 1.800 1.860 1.830 1.900 338,000 630,420 1.8651 0.489 0.474 0.489 0.481 0.500 1,284,856 0.4907 3.91%
2000-01-24 0 1.790 1.750 1.790 1.720 1.790 518,000 906,540 1.7501 0.471 0.460 0.471 0.452 0.471 1,969,100 0.4604 4.07%
2000-01-21 0 1.720 1.710 1.720 1.700 1.730 610,000 1,045,380 1.7137 0.452 0.450 0.452 0.447 0.455 2,318,824 0.4508 0.58%
2000-01-20 0 1.710 1.710 1.740 1.710 1.750 760,000 1,310,600 1.7245 0.450 0.450 0.458 0.450 0.460 2,889,026 0.4536 1.18%
2000-01-19 0 1.690 1.690 1.700 1.690 1.750 1,522,000 2,587,960 1.7004 0.445 0.445 0.447 0.445 0.460 5,785,655 0.4473 -3.43%
2000-01-18 0 1.750 1.740 1.760 1.750 1.830 276,000 490,220 1.7762 0.460 0.458 0.463 0.460 0.481 1,049,173 0.4672 -5.41%
2000-01-17 0 1.850 1.850 1.860 1.850 1.870 240,000 445,700 1.8571 0.487 0.487 0.489 0.487 0.492 912,324 0.4885 -2.12%
2000-01-14 0 1.890 1.870 1.900 1.880 1.900 240,000 452,080 1.8837 0.497 0.492 0.500 0.495 0.500 912,324 0.4955 -0.53%
2000-01-13 0 1.900 1.890 1.900 1.900 1.900 94,000 178,600 1.9000 0.500 0.497 0.500 0.500 0.500 357,327 0.4998 -1.55%
2000-01-12 0 1.930 1.930 1.990 1.930 2.000 104,000 206,740 1.9879 0.508 0.508 0.523 0.508 0.526 395,340 0.5229 -3.50%
2000-01-11 0 2.000 2.000 2.050 2.000 2.150 244,000 516,550 2.1170 0.526 0.526 0.539 0.526 0.566 927,530 0.5569 -2.44%
2000-01-10 0 2.050 2.025 2.050 1.990 2.050 50,000 101,150 2.0230 0.539 0.533 0.539 0.523 0.539 190,068 0.5322 5.67%
2000-01-07 0 1.940 1.910 1.940 1.890 1.940 1,242,000 2,380,560 1.9167 0.510 0.502 0.510 0.497 0.510 4,721,277 0.5042 1.04%
2000-01-06 0 1.920 1.900 - 1.920 1.920 92,000 176,640 1.9200 0.505 0.500 - 0.505 0.505 349,724 0.5051 -1.03%
2000-01-05 0 1.940 1.930 2.000 1.930 1.950 232,000 450,080 1.9400 0.510 0.508 0.526 0.508 0.513 881,913 0.5103 -2.02%
2000-01-04 0 1.980 1.960 2.000 1.980 2.000 78,000 155,400 1.9923 0.521 0.516 0.526 0.521 0.526 296,505 0.5241 -2.22%
2000-01-03 0 2.025 2.025 2.200 - - 0 0 - 0.533 0.533 0.579 - - 0 - 0.75%
1999-12-30 0 2.050 2.025 2.200 2.050 2.250 102,000 221,000 2.1667 0.529 0.522 0.567 0.529 0.580 395,454 0.5589 -7.87%
1999-12-29 0 2.225 2.200 2.225 2.150 2.275 22,000 48,550 2.2068 0.574 0.567 0.574 0.555 0.587 85,294 0.5692 3.49%
1999-12-28 0 2.150 2.150 - 2.025 2.050 32,000 65,450 2.0453 0.555 0.555 - 0.522 0.529 124,064 0.5276 6.17%
1999-12-24 0 2.025 2.000 - 2.000 2.025 32,000 64,750 2.0234 0.522 0.516 - 0.516 0.522 124,064 0.5219 -2.41%
1999-12-23 0 2.075 2.075 - 2.025 2.150 20,000 41,750 2.0875 0.535 0.535 - 0.522 0.555 77,540 0.5384 -2.35%
1999-12-22 0 2.125 - 2.125 2.125 2.125 20,000 42,500 2.1250 0.548 - 0.548 0.548 0.548 77,540 0.5481 -1.16%
1999-12-21 0 2.150 2.125 2.150 2.150 2.150 60,000 129,000 2.1500 0.555 0.548 0.555 0.555 0.555 232,620 0.5546 -3.37%
1999-12-20 0 2.225 2.175 2.225 2.225 2.225 30,000 66,750 2.2250 0.574 0.561 0.574 0.574 0.574 116,310 0.5739 0.00%
1999-12-17 0 2.225 2.225 2.250 2.225 2.250 70,000 156,250 2.2321 0.574 0.574 0.580 0.574 0.580 271,390 0.5757 0.00%
1999-12-16 0 2.225 2.225 2.300 2.225 2.325 126,000 290,650 2.3067 0.574 0.574 0.593 0.574 0.600 488,502 0.5950 -6.32%
1999-12-15 0 2.375 2.350 2.375 2.325 2.400 538,000 1,275,500 2.3708 0.613 0.606 0.613 0.600 0.619 2,085,826 0.6115 -4.04%
1999-12-14 0 2.475 2.400 2.475 2.425 2.475 740,000 1,799,900 2.4323 0.638 0.619 0.638 0.625 0.638 2,868,979 0.6274 1.02%
1999-12-13 0 2.450 2.425 2.475 2.400 2.450 336,000 819,800 2.4399 0.632 0.625 0.638 0.619 0.632 1,302,672 0.6293 -2.00%
1999-12-10 0 2.500 2.450 2.500 2.400 2.500 174,000 429,050 2.4658 0.645 0.632 0.645 0.619 0.645 674,598 0.6360 2.04%
1999-12-09 0 2.450 2.450 2.500 2.400 2.525 1,678,000 4,063,950 2.4219 0.632 0.632 0.645 0.619 0.651 6,505,605 0.6247 2.08%
1999-12-08 0 2.400 2.375 2.400 2.350 2.400 2,576,000 6,155,750 2.3897 0.619 0.613 0.619 0.606 0.619 9,987,150 0.6164 0.00%
1999-12-07 0 2.400 2.350 2.400 2.300 2.425 1,710,000 4,038,750 2.3618 0.619 0.606 0.619 0.593 0.625 6,629,669 0.6092 -1.03%
1999-12-06 0 2.425 2.400 2.450 2.300 2.500 2,318,000 5,590,650 2.4118 0.625 0.619 0.632 0.593 0.645 8,986,884 0.6221 -3.00%
1999-12-03 0 2.500 2.425 2.500 2.400 2.700 3,450,000 8,753,800 2.5373 0.645 0.625 0.645 0.619 0.696 13,375,647 0.6545 -3.85%
1999-12-02 0 2.600 2.575 2.625 2.500 2.675 2,930,000 7,696,696 2.6269 0.671 0.664 0.677 0.645 0.690 11,359,608 0.6775 2.97%
1999-12-01 0 2.525 2.500 2.550 2.350 2.575 2,150,000 5,296,900 2.4637 0.651 0.645 0.658 0.606 0.664 8,335,548 0.6355 0.00%
1999-11-30 0 2.525 2.500 2.575 2.275 2.650 4,768,200 11,502,336 2.4123 0.651 0.645 0.664 0.587 0.684 18,486,308 0.6222 8.60%
1999-11-29 0 2.325 2.300 2.375 1.900 2.400 6,310,000 13,171,740 2.0874 0.600 0.593 0.613 0.490 0.619 24,463,865 0.5384 23.67%
1999-11-26 0 1.880 1.870 1.900 1.870 1.950 936,000 1,770,300 1.8913 0.485 0.482 0.490 0.482 0.503 3,628,871 0.4878 -1.57%
1999-11-25 0 1.910 1.910 1.970 1.860 2.050 1,904,200 3,677,164 1.9311 0.493 0.493 0.508 0.480 0.529 7,382,582 0.4981 1.60%
1999-11-24 0 1.880 1.840 1.880 1.890 1.890 10,000 18,900 1.8900 0.485 0.475 0.485 0.487 0.487 38,770 0.4875 -0.53%
1999-11-23 0 1.890 1.860 1.900 1.770 1.890 1,496,000 2,729,940 1.8248 0.487 0.480 0.490 0.457 0.487 5,799,991 0.4707 6.18%
1999-11-22 0 1.780 1.750 1.780 1.700 1.780 970,000 1,692,220 1.7446 0.459 0.451 0.459 0.438 0.459 3,760,689 0.4500 5.95%
1999-11-19 0 1.680 1.680 1.730 1.620 1.800 1,640,000 2,789,580 1.7010 0.433 0.433 0.446 0.418 0.464 6,358,279 0.4387 3.70%
1999-11-18 0 1.620 1.610 1.630 1.620 1.640 224,000 363,560 1.6230 0.418 0.415 0.420 0.418 0.423 868,448 0.4186 0.00%
1999-11-17 0 1.620 1.600 1.620 1.620 1.670 654,000 1,071,880 1.6390 0.418 0.413 0.418 0.418 0.431 2,535,557 0.4227 -2.41%
1999-11-16 0 1.660 1.660 1.700 1.640 1.700 652,000 1,088,400 1.6693 0.428 0.428 0.438 0.423 0.438 2,527,803 0.4306 1.22%
1999-11-15 0 1.640 1.640 1.670 1.480 1.640 2,522,000 3,977,800 1.5772 0.423 0.423 0.431 0.382 0.423 9,777,792 0.4068 10.81%
1999-11-12 0 1.480 1.470 1.480 1.460 1.480 290,000 427,540 1.4743 0.382 0.379 0.382 0.377 0.382 1,124,330 0.3803 -0.67%
1999-11-11 0 1.490 1.460 1.490 1.490 1.490 30,000 44,700 1.4900 0.384 0.377 0.384 0.384 0.384 116,310 0.3843 0.00%
1999-11-10 0 1.490 1.450 1.490 1.480 1.500 116,000 172,400 1.4862 0.384 0.374 0.384 0.382 0.387 449,732 0.3833 2.05%
1999-11-09 0 1.460 1.460 1.500 1.460 1.510 286,000 427,060 1.4932 0.377 0.377 0.387 0.377 0.389 1,108,822 0.3851 -2.67%
1999-11-08 0 1.500 1.450 1.500 1.500 1.500 3,488,000 5,158,620 1.4790 0.387 0.374 0.387 0.387 0.387 13,522,973 0.3815 0.00%
1999-11-05 0 1.500 1.450 1.500 1.500 1.500 10,000 15,000 1.5000 0.387 0.374 0.387 0.387 0.387 38,770 0.3869 0.00%
1999-11-04 0 1.500 1.450 1.500 - - 0 0 - 0.387 0.374 0.387 - - 0 - 0.00%
1999-11-03 0 1.500 - 1.500 1.500 1.500 170,000 255,000 1.5000 0.387 - 0.387 0.387 0.387 659,090 0.3869 -1.32%
1999-11-02 0 1.520 1.500 1.520 - - 0 0 - 0.392 0.387 0.392 - - 0 - 0.00%
1999-11-01 0 1.520 1.520 1.530 1.500 1.500 506,000 759,000 1.5000 0.392 0.392 0.395 0.387 0.387 1,961,762 0.3869 0.00%
1999-10-29 0 1.520 1.520 1.560 - - 0 0 - 0.392 0.392 0.402 - - 0 - 1.33%
1999-10-28 0 1.500 1.500 1.600 1.500 1.570 484,000 753,300 1.5564 0.387 0.387 0.413 0.387 0.405 1,876,468 0.4014 -1.96%
1999-10-27 0 1.530 1.500 1.530 1.500 1.550 158,000 240,160 1.5200 0.395 0.387 0.395 0.387 0.400 612,566 0.3921 4.08%
1999-10-26 0 1.470 1.430 1.500 1.450 1.470 170,000 246,900 1.4524 0.379 0.369 0.387 0.374 0.379 659,090 0.3746 1.38%
1999-10-25 0 1.450 1.430 1.450 1.450 1.460 250,000 362,840 1.4514 0.374 0.369 0.374 0.374 0.377 969,250 0.3744 -2.03%
1999-10-22 0 1.480 1.450 1.490 1.460 1.480 140,000 206,600 1.4757 0.382 0.374 0.384 0.377 0.382 542,780 0.3806 -1.33%
1999-10-21 0 1.500 1.460 1.500 1.500 1.500 704,000 1,042,520 1.4809 0.387 0.377 0.387 0.387 0.387 2,729,407 0.3820 0.00%
1999-10-20 0 1.500 1.460 - - - 0 0 - 0.387 0.377 - - - 0 - 0.00%
1999-10-19 0 1.500 1.500 1.550 1.490 1.550 150,000 225,800 1.5053 0.387 0.387 0.400 0.384 0.400 581,550 0.3883 -4.46%
1999-10-15 0 1.570 1.570 1.600 1.570 1.580 322,000 505,960 1.5713 0.405 0.405 0.413 0.405 0.408 1,248,394 0.4053 -1.87%
1999-10-14 0 1.600 1.600 1.650 1.600 1.610 430,000 691,394 1.6079 0.413 0.413 0.426 0.413 0.415 1,667,110 0.4147 -0.62%
1999-10-13 0 1.610 1.600 1.620 1.600 1.630 360,000 581,420 1.6151 0.415 0.413 0.418 0.413 0.420 1,395,720 0.4166 -1.23%
1999-10-12 0 1.630 1.630 1.640 1.630 1.690 304,000 501,720 1.6504 0.420 0.420 0.423 0.420 0.436 1,178,608 0.4257 -4.12%
1999-10-11 0 1.700 - 1.700 - - 20,000 33,600 1.6800 0.438 - 0.438 - - 77,540 0.4333 0.00%
1999-10-08 0 1.700 - 1.700 1.700 1.700 360,000 612,000 1.7000 0.438 - 0.438 0.438 0.438 1,395,720 0.4385 0.00%
1999-10-07 0 1.700 1.700 1.750 1.700 1.710 488,000 829,900 1.7006 0.438 0.438 0.451 0.438 0.441 1,891,976 0.4386 -0.58%
1999-10-06 0 1.710 1.710 1.750 1.710 1.730 224,000 385,380 1.7204 0.441 0.441 0.451 0.441 0.446 868,448 0.4438 -0.58%
1999-10-05 0 1.720 1.720 1.740 1.680 1.780 1,410,000 2,424,400 1.7194 0.444 0.444 0.449 0.433 0.459 5,466,569 0.4435 -3.91%
1999-10-04 0 1.790 1.720 1.790 1.600 1.790 1,248,000 2,126,400 1.7038 0.462 0.444 0.462 0.413 0.462 4,838,495 0.4395 11.87%
1999-09-30 0 1.600 1.600 1.610 1.490 1.620 1,570,000 2,467,520 1.5717 0.413 0.413 0.415 0.384 0.418 6,086,889 0.4054 8.11%
1999-09-29 0 1.480 1.470 1.480 1.450 1.480 565,300 832,260 1.4722 0.382 0.379 0.382 0.374 0.382 2,191,668 0.3797 1.37%
1999-09-28 0 1.460 1.460 1.470 1.450 1.460 904,000 1,317,440 1.4573 0.377 0.377 0.379 0.374 0.377 3,504,807 0.3759 0.69%
1999-09-27 0 1.450 1.450 1.460 1.450 1.500 1,002,000 1,456,260 1.4534 0.374 0.374 0.377 0.374 0.387 3,884,753 0.3749 0.69%
1999-09-24 0 1.440 1.400 1.470 1.410 1.500 2,662,000 3,886,960 1.4602 0.371 0.361 0.379 0.364 0.387 10,320,572 0.3766 2.13%
1999-09-23 0 1.410 1.400 1.440 1.350 1.410 768,000 1,079,400 1.4055 0.364 0.361 0.371 0.348 0.364 2,977,535 0.3625 6.02%
1999-09-22 0 1.330 1.330 - 1.320 1.320 120,000 158,400 1.3200 0.343 0.343 - 0.340 0.340 465,240 0.3405 0.76%
1999-09-21 0 1.320 1.310 1.380 1.320 1.450 1,060,000 1,486,200 1.4021 0.340 0.338 0.356 0.340 0.374 4,109,619 0.3616 -8.97%
1999-09-20 0 1.450 1.440 1.450 1.450 1.480 442,000 644,400 1.4579 0.374 0.371 0.374 0.374 0.382 1,713,634 0.3760 -0.68%
1999-09-17 0 1.460 1.450 1.470 1.350 1.470 2,470,000 3,535,120 1.4312 0.377 0.374 0.379 0.348 0.379 9,576,188 0.3692 2.82%
1999-09-15 0 1.420 1.420 1.430 1.330 1.440 2,158,000 3,040,960 1.4092 0.366 0.366 0.369 0.343 0.371 8,366,564 0.3635 8.40%
1999-09-14 0 1.310 1.310 1.330 1.280 1.310 1,336,000 1,757,060 1.3152 0.338 0.338 0.343 0.330 0.338 5,179,671 0.3392 3.97%
1999-09-13 0 1.260 1.260 1.290 1.240 1.280 806,000 997,400 1.2375 0.325 0.325 0.333 0.320 0.330 3,124,861 0.3192 3.28%
1999-09-10 0 1.220 1.220 1.240 1.150 1.240 570,000 687,580 1.2063 0.315 0.315 0.320 0.297 0.320 2,209,890 0.3111 7.02%
1999-09-09 0 1.140 1.120 1.150 1.130 1.150 690,000 791,800 1.1475 0.294 0.289 0.297 0.291 0.297 2,675,129 0.2960 0.88%
1999-09-08 0 1.130 1.120 1.140 1.120 1.140 290,000 326,000 1.1241 0.291 0.289 0.294 0.289 0.294 1,124,330 0.2900 0.89%
1999-09-07 0 1.120 1.120 1.150 1.110 1.130 76,000 84,860 1.1166 0.289 0.289 0.297 0.286 0.291 294,652 0.2880 -2.61%
1999-09-06 0 1.150 1.130 1.150 1.100 1.160 140,000 159,600 1.1400 0.297 0.291 0.297 0.284 0.299 542,780 0.2940 6.48%
1999-09-03 0 1.080 1.080 1.090 1.080 1.080 20,000 21,600 1.0800 0.279 0.279 0.281 0.279 0.279 77,540 0.2786 -0.92%
1999-09-02 0 1.090 1.080 1.110 1.080 1.090 310,000 337,600 1.0890 0.281 0.279 0.286 0.279 0.281 1,201,870 0.2809 0.93%
1999-09-01 0 1.080 1.070 1.080 1.080 1.090 110,000 119,100 1.0827 0.279 0.276 0.279 0.279 0.281 426,470 0.2793 -0.92%
1999-08-31 0 1.090 1.090 1.130 1.090 1.090 36,000 39,240 1.0900 0.281 0.281 0.291 0.281 0.281 139,572 0.2811 -1.80%
1999-08-30 0 1.110 1.110 1.130 1.110 1.140 237,000 265,830 1.1216 0.286 0.286 0.291 0.286 0.294 918,849 0.2893 -1.77%
1999-08-27 0 1.130 1.130 1.150 1.130 1.130 38,000 42,940 1.1300 0.291 0.291 0.297 0.291 0.291 147,326 0.2915 -1.74%
1999-08-26 0 1.150 1.150 1.180 1.100 1.150 306,000 343,800 1.1235 0.297 0.297 0.304 0.284 0.297 1,186,362 0.2898 4.55%
1999-08-25 0 1.100 1.080 1.100 1.100 1.100 80,000 88,000 1.1000 0.284 0.279 0.284 0.284 0.284 310,160 0.2837 -3.51%
1999-08-24 0 1.140 1.130 1.140 1.130 1.140 60,000 67,900 1.1317 0.294 0.291 0.294 0.291 0.294 232,620 0.2919 -0.87%
1999-08-23 0 1.150 - - - - 200,000 229,000 1.1450 0.297 - - - - 775,400 0.2953 0.00%
1999-08-20 0 1.150 1.140 1.170 1.090 1.150 350,000 400,600 1.1446 0.297 0.294 0.302 0.281 0.297 1,356,950 0.2952 5.50%
1999-08-19 0 1.150 1.110 - 1.110 1.150 418,000 472,740 1.1310 0.281 0.271 - 0.271 0.281 1,709,792 0.2765 0.88%
1999-08-18 0 1.140 1.100 1.150 1.100 1.150 310,000 352,000 1.1355 0.279 0.269 0.281 0.269 0.281 1,268,028 0.2776 5.56%
1999-08-17 0 1.080 1.080 1.110 1.080 1.140 506,000 564,540 1.1157 0.264 0.264 0.271 0.264 0.279 2,069,748 0.2728 -6.09%
1999-08-16 0 1.150 1.140 1.160 1.140 1.150 260,000 298,600 1.1485 0.281 0.279 0.284 0.279 0.281 1,063,507 0.2808 0.00%
1999-08-13 0 1.150 1.150 1.190 1.150 1.190 160,000 187,900 1.1744 0.281 0.281 0.291 0.281 0.291 654,466 0.2871 -3.36%
1999-08-12 0 1.190 1.160 1.190 1.190 1.200 160,000 190,800 1.1925 0.291 0.284 0.291 0.291 0.293 654,466 0.2915 -0.83%
1999-08-11 0 1.200 - 1.200 1.210 1.210 10,000 12,100 1.2100 0.293 - 0.293 0.296 0.296 40,904 0.2958 -0.83%
1999-08-10 0 1.210 - 1.220 1.210 1.220 200,000 243,200 1.2160 0.296 - 0.298 0.296 0.298 818,082 0.2973 -1.63%
1999-08-09 0 1.230 1.220 1.240 1.220 1.230 190,000 233,200 1.2274 0.301 0.298 0.303 0.298 0.301 777,178 0.3001 -0.81%
1999-08-06 0 1.240 1.230 1.240 1.240 1.250 218,000 272,100 1.2482 0.303 0.301 0.303 0.303 0.306 891,710 0.3051 -0.80%
1999-08-05 0 1.250 1.250 1.270 1.250 1.250 180,000 225,000 1.2500 0.306 0.306 0.310 0.306 0.306 736,274 0.3056 -1.57%
1999-08-04 0 1.270 1.270 1.350 1.270 1.270 10,000 12,700 1.2700 0.310 0.310 0.330 0.310 0.310 40,904 0.3105 0.00%
1999-08-03 0 1.270 1.270 1.320 1.270 1.270 20,000 25,400 1.2700 0.310 0.310 0.323 0.310 0.310 81,808 0.3105 -0.78%
1999-08-02 0 1.280 1.260 1.300 1.280 1.280 10,000 12,800 1.2800 0.313 0.308 0.318 0.313 0.313 40,904 0.3129 1.59%
1999-07-30 0 1.260 1.260 1.280 1.240 1.270 338,000 425,060 1.2576 0.308 0.308 0.313 0.303 0.310 1,382,559 0.3074 -2.33%
1999-07-29 0 1.290 1.250 1.290 1.300 1.300 16,000 20,800 1.3000 0.315 0.306 0.315 0.318 0.318 65,447 0.3178 -0.77%
1999-07-28 0 1.300 1.260 1.300 1.270 1.320 80,000 104,600 1.3075 0.318 0.308 0.318 0.310 0.323 327,233 0.3196 0.78%
1999-07-27 0 1.290 - 1.320 1.280 1.290 164,000 210,580 1.2840 0.315 - 0.323 0.313 0.315 670,828 0.3139 3.20%
1999-07-26 0 1.250 1.250 - 1.220 1.250 208,000 255,460 1.2282 0.306 0.306 - 0.298 0.306 850,806 0.3003 0.00%
1999-07-23 0 1.250 1.250 1.270 1.240 1.300 312,000 397,340 1.2735 0.306 0.306 0.310 0.303 0.318 1,276,209 0.3113 -3.85%
1999-07-22 0 1.300 1.300 1.310 1.300 1.320 428,000 559,240 1.3066 0.318 0.318 0.320 0.318 0.323 1,750,696 0.3194 1.56%
1999-07-21 0 1.280 1.270 1.290 1.280 1.300 360,000 465,000 1.2917 0.313 0.310 0.315 0.313 0.318 1,472,548 0.3158 -1.54%
1999-07-20 0 1.300 1.290 1.310 1.300 1.330 686,000 896,800 1.3073 0.318 0.315 0.320 0.318 0.325 2,806,023 0.3196 -2.26%
1999-07-19 0 1.330 1.310 1.330 1.280 1.360 1,162,000 1,527,700 1.3147 0.325 0.320 0.325 0.313 0.332 4,753,059 0.3214 -3.62%
1999-07-16 0 1.380 1.370 1.390 1.380 1.410 206,000 287,280 1.3946 0.337 0.335 0.340 0.337 0.345 842,625 0.3409 -1.43%
1999-07-15 0 1.400 1.370 1.410 1.390 1.400 196,000 273,940 1.3977 0.342 0.335 0.345 0.340 0.342 801,721 0.3417 0.72%
1999-07-14 0 1.390 1.380 1.390 1.380 1.390 250,000 347,300 1.3892 0.340 0.337 0.340 0.337 0.340 1,022,603 0.3396 -1.42%
1999-07-13 0 1.410 1.380 1.450 1.390 1.450 340,000 481,500 1.4162 0.345 0.337 0.354 0.340 0.354 1,390,740 0.3462 -2.76%
1999-07-12 0 1.450 1.410 1.450 1.450 1.480 290,000 427,400 1.4738 0.354 0.345 0.354 0.354 0.362 1,186,219 0.3603 -4.61%
1999-07-09 0 1.520 1.470 1.530 1.510 1.550 130,000 198,300 1.5254 0.372 0.359 0.374 0.369 0.379 531,754 0.3729 -1.94%
1999-07-08 0 1.550 1.530 1.570 1.490 1.600 4,456,000 6,943,240 1.5582 0.379 0.374 0.384 0.364 0.391 18,226,876 0.3809 1.97%
1999-07-07 0 1.520 1.510 1.550 1.380 1.530 1,804,000 2,629,800 1.4578 0.372 0.369 0.379 0.337 0.374 7,379,103 0.3564 10.14%
1999-07-06 0 1.380 1.370 1.390 1.350 1.400 861,000 1,178,000 1.3682 0.337 0.335 0.340 0.330 0.342 3,521,845 0.3345 -1.43%
1999-07-05 0 1.400 1.360 1.430 1.320 1.400 358,000 484,440 1.3532 0.342 0.332 0.350 0.323 0.342 1,464,368 0.3308 6.06%
1999-07-02 0 1.320 1.310 1.320 1.320 1.370 190,000 253,400 1.3337 0.323 0.320 0.323 0.323 0.335 777,178 0.3261 0.00%
1999-06-30 0 1.320 1.280 1.340 1.270 1.470 1,286,000 1,698,800 1.3210 0.323 0.313 0.328 0.310 0.359 5,260,270 0.3229 -12.00%
1999-06-29 0 1.500 1.460 1.500 1.500 1.510 74,000 111,100 1.5014 0.367 0.357 0.367 0.367 0.369 302,690 0.3670 0.00%
1999-06-28 0 1.500 1.500 1.520 1.500 1.500 40,000 60,000 1.5000 0.367 0.367 0.372 0.367 0.367 163,616 0.3667 0.00%
1999-06-25 0 1.500 1.470 1.520 1.500 1.580 220,000 337,200 1.5327 0.367 0.359 0.372 0.367 0.386 899,891 0.3747 -6.25%
1999-06-24 0 1.600 - 1.600 1.600 1.650 194,000 315,500 1.6263 0.391 - 0.391 0.391 0.403 793,540 0.3976 -4.76%
1999-06-23 0 1.680 1.520 1.680 1.520 1.680 646,000 1,000,620 1.5489 0.411 0.372 0.411 0.372 0.411 2,642,406 0.3787 10.53%
1999-06-22 0 1.520 1.520 - 1.480 1.520 490,000 732,940 1.4958 0.372 0.372 - 0.362 0.372 2,004,302 0.3657 2.70%
1999-06-21 0 1.480 1.450 1.480 1.480 1.550 164,000 245,900 1.4994 0.362 0.354 0.362 0.362 0.379 670,828 0.3666 -2.63%
1999-06-17 0 1.520 1.500 1.530 1.440 1.520 752,000 1,128,100 1.5001 0.372 0.367 0.374 0.352 0.372 3,075,990 0.3667 3.40%
1999-06-16 0 1.470 1.470 1.500 1.470 1.470 50,000 73,500 1.4700 0.359 0.359 0.367 0.359 0.359 204,521 0.3594 -3.29%
1999-06-15 0 1.520 1.520 1.550 1.510 1.600 441,000 682,660 1.5480 0.372 0.372 0.379 0.369 0.391 1,803,872 0.3784 -4.40%
1999-06-14 0 1.590 1.560 1.600 1.510 1.590 1,508,000 2,356,660 1.5628 0.389 0.381 0.391 0.369 0.389 6,168,341 0.3821 6.71%
1999-06-11 0 1.490 1.470 1.490 1.440 1.490 1,440,000 2,107,320 1.4634 0.364 0.359 0.364 0.352 0.364 5,890,193 0.3578 6.43%
1999-06-10 0 1.400 1.400 1.410 1.380 1.440 2,116,000 2,993,540 1.4147 0.342 0.342 0.345 0.337 0.352 8,655,312 0.3459 2.19%
1999-06-09 0 1.370 1.360 1.380 1.300 1.400 1,810,000 2,486,440 1.3737 0.335 0.332 0.337 0.318 0.342 7,403,646 0.3358 3.01%
1999-06-08 0 1.330 1.300 1.350 1.330 1.350 164,000 219,800 1.3402 0.325 0.318 0.330 0.325 0.330 670,828 0.3277 -1.48%
1999-06-07 0 1.350 1.320 1.350 1.350 1.350 10,000 13,500 1.3500 0.330 0.323 0.330 0.330 0.330 40,904 0.3300 2.27%
1999-06-04 0 1.320 1.320 1.330 1.300 1.340 648,000 855,960 1.3209 0.323 0.323 0.325 0.318 0.328 2,650,587 0.3229 1.54%
1999-06-03 0 1.300 1.260 1.310 - - 0 0 - 0.318 0.308 0.320 - - 0 - 0.00%
1999-06-02 0 1.300 1.270 1.300 1.290 1.300 182,000 235,300 1.2929 0.318 0.310 0.318 0.315 0.318 744,455 0.3161 0.78%
1999-06-01 0 1.290 1.250 1.290 1.280 1.290 90,000 115,700 1.2856 0.315 0.306 0.315 0.313 0.315 368,137 0.3143 -0.77%
1999-05-31 0 1.300 1.230 1.300 1.230 1.310 182,000 236,400 1.2989 0.318 0.301 0.318 0.301 0.320 744,455 0.3175 2.36%
1999-05-28 0 1.270 1.270 1.290 1.220 1.300 594,000 748,420 1.2600 0.310 0.310 0.315 0.298 0.318 2,429,705 0.3080 -7.97%
1999-05-27 0 1.380 - 1.400 1.380 1.400 50,000 69,800 1.3960 0.337 - 0.342 0.337 0.342 204,521 0.3413 -4.17%
1999-05-26 0 1.440 1.430 1.440 1.350 1.450 695,500 983,745 1.4144 0.352 0.350 0.352 0.330 0.354 2,844,882 0.3458 4.35%
1999-05-25 0 1.380 1.360 1.390 1.260 1.380 948,000 1,272,820 1.3426 0.337 0.332 0.340 0.308 0.337 3,877,711 0.3282 9.52%
1999-05-24 0 1.260 1.260 1.290 1.260 1.260 30,000 37,800 1.2600 0.308 0.308 0.315 0.308 0.308 122,712 0.3080 -3.08%
1999-05-21 0 1.300 1.280 1.310 1.270 1.300 394,000 510,600 1.2959 0.318 0.313 0.320 0.310 0.318 1,611,622 0.3168 -1.52%
1999-05-20 0 1.320 1.280 1.320 1.280 1.320 360,000 467,500 1.2986 0.323 0.313 0.323 0.313 0.323 1,472,548 0.3175 -1.49%
1999-05-19 0 1.340 1.240 1.340 1.200 1.340 2,032,000 2,511,240 1.2358 0.328 0.303 0.328 0.293 0.328 8,311,717 0.3021 8.06%
1999-05-18 0 1.240 1.230 1.250 1.200 1.270 1,302,000 1,603,096 1.2313 0.303 0.301 0.306 0.293 0.310 5,325,716 0.3010 1.64%
1999-05-17 0 1.220 1.200 1.220 1.080 1.230 2,731,000 3,139,300 1.1495 0.298 0.293 0.298 0.264 0.301 11,170,915 0.2810 8.93%
1999-05-14 0 1.120 1.080 1.120 1.020 1.140 1,080,000 1,182,140 1.0946 0.274 0.264 0.274 0.249 0.279 4,417,645 0.2676 10.89%
1999-05-13 0 1.010 1.010 1.080 1.010 1.070 378,000 386,280 1.0219 0.247 0.247 0.264 0.247 0.262 1,546,176 0.2498 -1.94%
1999-05-12 0 1.030 1.030 1.060 1.030 1.070 446,000 472,660 1.0598 0.252 0.252 0.259 0.252 0.262 1,824,324 0.2591 -2.83%
1999-05-11 0 1.060 1.050 1.070 1.010 1.100 1,106,000 1,178,480 1.0655 0.259 0.257 0.262 0.247 0.269 4,523,996 0.2605 0.95%
1999-05-10 0 1.050 1.020 1.050 1.000 1.050 1,454,000 1,486,140 1.0221 0.257 0.249 0.257 0.244 0.257 5,947,459 0.2499 0.96%
1999-05-07 0 1.040 1.040 1.050 1.030 1.080 2,028,892 2,120,303 1.0451 0.254 0.254 0.257 0.252 0.264 8,299,004 0.2555 -3.70%
1999-05-06 0 1.080 1.070 1.100 1.040 1.130 3,284,000 3,566,280 1.0860 0.264 0.262 0.269 0.254 0.276 13,432,913 0.2655 -0.92%
1999-05-05 0 1.090 1.040 1.090 1.000 1.110 3,132,000 3,308,384 1.0563 0.266 0.254 0.266 0.244 0.271 12,811,170 0.2582 9.00%
1999-05-04 0 1.000 1.000 1.040 0.900 1.000 1,792,000 1,717,920 0.9587 0.244 0.244 0.254 0.220 0.244 7,330,018 0.2344 9.89%
1999-05-03 0 0.910 0.910 0.940 0.880 0.920 172,000 155,260 0.9027 0.222 0.222 0.230 0.215 0.225 703,551 0.2207 5.81%
1999-04-30 0 0.860 0.860 0.890 0.860 0.880 968,000 842,700 0.8706 0.210 0.210 0.218 0.210 0.215 3,959,519 0.2128 -3.37%
1999-04-29 0 0.890 0.890 0.900 0.880 0.900 1,155,600 1,037,748 0.8980 0.218 0.218 0.220 0.215 0.220 4,726,880 0.2195 3.49%
1999-04-28 0 0.860 0.870 0.880 0.860 0.900 658,800 580,328 0.8809 0.210 0.213 0.215 0.210 0.220 2,694,763 0.2154 1.18%
1999-04-27 0 0.850 0.850 0.880 0.850 0.890 1,310,000 1,120,700 0.8555 0.208 0.208 0.215 0.208 0.218 5,358,440 0.2091 1.19%
1999-04-26 0 0.840 0.800 0.860 0.840 0.850 600,000 504,500 0.8408 0.205 0.196 0.210 0.205 0.208 2,454,247 0.2056 0.00%
1999-04-23 0 0.840 0.830 0.860 0.840 0.910 1,260,000 1,110,200 0.8811 0.205 0.203 0.210 0.205 0.222 5,153,919 0.2154 -6.67%
1999-04-22 0 0.900 0.890 0.900 0.860 0.930 5,106,000 4,635,200 0.9078 0.220 0.218 0.220 0.210 0.227 20,885,644 0.2219 2.27%
1999-04-21 0 0.880 0.860 0.880 0.850 0.900 1,346,800 1,158,320 0.8601 0.215 0.210 0.215 0.208 0.220 5,508,967 0.2103 3.53%
1999-04-20 0 0.850 0.820 0.850 0.830 0.860 450,000 379,500 0.8433 0.208 0.200 0.208 0.203 0.210 1,840,685 0.2062 -1.16%
1999-04-19 0 0.860 0.830 0.890 0.860 0.900 1,088,000 966,360 0.8882 0.210 0.203 0.218 0.210 0.220 4,450,368 0.2171 -3.37%
1999-04-16 0 0.890 0.890 0.900 0.880 1.000 6,570,000 5,963,780 0.9077 0.218 0.218 0.220 0.215 0.244 26,874,007 0.2219 -10.10%
1999-04-15 0 0.990 0.970 1.000 0.830 0.990 3,594,000 3,384,180 0.9416 0.242 0.237 0.244 0.203 0.242 14,700,941 0.2302 23.75%
1999-04-14 0 0.800 0.800 0.820 0.800 0.820 1,028,000 824,760 0.8023 0.196 0.196 0.200 0.196 0.200 4,204,944 0.1961 1.27%
1999-04-13 0 0.790 0.780 0.790 0.760 0.790 960,000 748,440 0.7796 0.193 0.191 0.193 0.186 0.193 3,926,796 0.1906 3.95%
1999-04-12 0 0.760 0.760 0.810 - - 0 0 - 0.186 0.186 0.198 - - 0 - 0.00%
1999-04-09 0 0.760 0.760 0.820 - - 0 0 - 0.186 0.186 0.200 - - 0 - 0.00%
1999-04-08 0 0.760 0.730 0.770 0.760 0.780 300,000 230,000 0.7667 0.186 0.178 0.188 0.186 0.191 1,227,124 0.1874 -5.00%
1999-04-07 0 0.800 0.780 0.810 0.800 0.800 100,000 80,000 0.8000 0.196 0.191 0.198 0.196 0.196 409,041 0.1956 -1.23%
1999-04-01 0 0.810 - 0.820 - - 0 0 - 0.198 - 0.200 - - 0 - 0.00%
1999-03-31 0 0.810 - 0.820 - - 0 0 - 0.198 - 0.200 - - 0 - 0.00%
1999-03-30 0 0.810 - 0.820 - - 0 0 - 0.198 - 0.200 - - 0 - 0.00%
1999-03-29 0 0.810 - 0.820 - - 0 0 - 0.198 - 0.200 - - 0 - 0.00%
1999-03-26 0 0.810 - 0.810 - - 0 0 - 0.198 - 0.198 - - 0 - -1.22%
1999-03-25 0 0.820 0.800 0.820 - - 0 0 - 0.200 0.196 0.200 - - 0 - 0.00%
1999-03-24 0 0.820 0.800 0.820 - - 0 0 - 0.200 0.196 0.200 - - 0 - 0.00%
1999-03-23 0 0.820 0.800 0.820 0.820 0.820 452,000 370,640 0.8200 0.200 0.196 0.200 0.200 0.200 1,848,866 0.2005 0.00%
1999-03-22 0 0.820 0.800 0.820 0.820 0.820 164,000 134,480 0.8200 0.200 0.196 0.200 0.200 0.200 670,828 0.2005 1.23%
1999-03-19 0 0.810 - 0.810 0.810 0.810 20,000 16,200 0.8100 0.198 - 0.198 0.198 0.198 81,808 0.1980 -1.22%
1999-03-18 0 0.820 - 0.840 - - 0 0 - 0.200 - 0.205 - - 0 - 0.00%
1999-03-17 0 0.820 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1999-03-16 0 0.820 - 0.850 - - 2,384,000 1,788,000 0.7500 0.200 - 0.208 - - 9,751,542 0.1834 0.00%
1999-03-15 0 0.820 0.780 0.840 - - 62,000 50,840 0.8200 0.200 0.191 0.205 - - 253,606 0.2005 0.00%
1999-03-12 0 0.820 0.790 0.820 0.820 0.820 10,000 8,200 0.8200 0.200 0.193 0.200 0.200 0.200 40,904 0.2005 -1.20%
1999-03-11 0 0.830 0.810 0.830 0.830 0.830 20,000 16,600 0.8300 0.203 0.198 0.203 0.203 0.203 81,808 0.2029 0.00%
1999-03-10 0 0.830 0.810 0.830 - - 0 0 - 0.203 0.198 0.203 - - 0 - -2.35%
1999-03-09 0 0.850 0.820 0.850 - - 0 0 - 0.208 0.200 0.208 - - 0 - 0.00%
1999-03-08 0 0.850 - 0.850 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
1999-03-05 0 0.850 - 0.850 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
1999-03-04 0 0.850 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
1999-03-03 0 0.850 0.850 0.870 0.850 0.850 12,000 10,200 0.8500 0.208 0.208 0.213 0.208 0.208 49,085 0.2078 -1.16%
1999-03-02 0 0.860 0.850 0.900 - - 0 0 - 0.210 0.208 0.220 - - 0 - 0.00%
1999-03-01 0 0.860 0.830 - 0.850 0.860 120,000 102,500 0.8542 0.210 0.203 - 0.208 0.210 490,849 0.2088 3.61%
1999-02-26 0 0.830 0.830 - 0.830 0.840 216,000 180,780 0.8369 0.203 0.203 - 0.203 0.205 883,529 0.2046 1.22%
1999-02-25 0 0.820 0.820 0.850 0.820 0.820 372,000 305,040 0.8200 0.200 0.200 0.208 0.200 0.200 1,521,633 0.2005 2.50%
1999-02-24 0 0.800 0.800 0.820 0.800 0.810 1,400,000 1,120,300 0.8002 0.196 0.196 0.200 0.196 0.198 5,726,577 0.1956 1.27%
1999-02-23 0 0.790 0.790 0.800 0.750 0.790 394,000 301,540 0.7653 0.193 0.193 0.196 0.183 0.193 1,611,622 0.1871 0.00%
1999-02-22 0 0.790 - 0.790 - - 0 0 - 0.193 - 0.193 - - 0 - -1.25%
1999-02-19 0 0.800 - 0.800 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
1999-02-15 0 0.800 - 0.800 0.800 0.800 10,000 8,000 0.8000 0.196 - 0.196 0.196 0.196 40,904 0.1956 0.00%
1999-02-12 0 0.800 - 0.800 0.800 0.800 2,000 1,600 0.8000 0.196 - 0.196 0.196 0.196 8,181 0.1956 0.00%
1999-02-11 0 0.800 - 0.800 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
1999-02-10 0 0.800 - 0.800 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
1999-02-09 0 0.800 - 0.800 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
1999-02-08 0 0.800 - 0.800 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
1999-02-05 0 0.800 - 0.800 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
1999-02-04 0 0.800 0.780 0.800 0.800 0.800 322,000 257,600 0.8000 0.196 0.191 0.196 0.196 0.196 1,317,113 0.1956 0.00%
1999-02-03 0 0.800 - 0.800 0.800 0.800 40,000 32,000 0.8000 0.196 - 0.196 0.196 0.196 163,616 0.1956 -2.44%
1999-02-02 0 0.820 0.820 - - - 488,000 361,120 0.7400 0.200 0.200 - - - 1,996,121 0.1809 5.13%
1999-02-01 0 0.780 0.710 0.790 0.780 0.780 20,000 15,600 0.7800 0.191 0.174 0.193 0.191 0.191 81,808 0.1907 -1.27%
1999-01-29 0 0.790 0.770 0.800 - - 0 0 - 0.193 0.188 0.196 - - 0 - 0.00%
1999-01-28 0 0.790 0.790 0.800 0.790 0.800 218,000 174,020 0.7983 0.193 0.193 0.196 0.193 0.196 891,710 0.1952 1.28%
1999-01-27 0 0.780 0.780 0.800 0.740 0.780 1,892,000 1,450,110 0.7664 0.191 0.191 0.196 0.181 0.191 7,739,060 0.1874 4.00%
1999-01-26 0 0.750 0.750 0.770 0.700 0.750 1,586,000 1,188,200 0.7492 0.183 0.183 0.188 0.171 0.183 6,487,393 0.1832 -2.60%
1999-01-25 0 0.770 0.770 0.790 0.770 0.770 420,000 323,400 0.7700 0.188 0.188 0.193 0.188 0.188 1,717,973 0.1882 -1.28%
1999-01-22 0 0.780 0.760 0.810 0.780 0.800 160,000 127,000 0.7938 0.191 0.186 0.198 0.191 0.196 654,466 0.1941 -4.88%
1999-01-21 0 0.820 - 0.840 0.820 0.820 240,000 196,800 0.8200 0.200 - 0.205 0.200 0.200 981,699 0.2005 -3.53%
1999-01-20 0 0.850 - 0.860 0.850 0.850 348,000 295,800 0.8500 0.208 - 0.210 0.208 0.208 1,423,463 0.2078 -3.41%
1999-01-19 0 0.880 - 0.880 0.880 0.880 404,000 349,760 0.8657 0.215 - 0.215 0.215 0.215 1,652,526 0.2117 -1.12%
1999-01-18 0 0.890 0.890 - 0.890 0.890 116,000 103,240 0.8900 0.218 0.218 - 0.218 0.218 474,488 0.2176 -2.20%
1999-01-15 0 0.910 0.860 - - - 0 0 - 0.222 0.210 - - - 0 - 0.00%
1999-01-14 0 0.910 0.860 - - - 0 0 - 0.222 0.210 - - - 0 - 0.00%
1999-01-13 0 0.910 0.910 - 0.900 0.900 230,000 207,000 0.9000 0.222 0.222 - 0.220 0.220 940,795 0.2200 -5.21%
1999-01-12 0 0.960 0.930 0.980 0.960 0.990 60,000 58,500 0.9750 0.235 0.227 0.240 0.235 0.242 245,425 0.2384 -5.88%
1999-01-11 0 1.020 - 1.040 - - 0 0 - 0.249 - 0.254 - - 0 - 0.00%
1999-01-08 0 1.020 - 1.050 - - 0 0 - 0.249 - 0.257 - - 0 - 0.00%
1999-01-07 0 1.020 - 1.050 - - 0 0 - 0.249 - 0.257 - - 0 - 0.00%
1999-01-06 0 1.020 - 1.020 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
1999-01-05 0 1.020 - 1.050 - - 0 0 - 0.249 - 0.257 - - 0 - 0.00%
1999-01-04 0 1.020 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
1998-12-31 0 1.040 1.040 - - - 0 0 - 0.249 0.249 - - - 0 - 4.00%
1998-12-30 0 1.000 1.000 1.070 1.000 1.000 150,000 150,000 1.0000 0.240 0.240 0.257 0.240 0.240 625,592 0.2398 0.00%
1998-12-29 0 1.000 1.000 1.070 - - 0 0 - 0.240 0.240 0.257 - - 0 - 1.01%
1998-12-28 0 0.990 0.990 - 0.990 1.010 312,000 310,880 0.9964 0.237 0.237 - 0.237 0.242 1,301,232 0.2389 -6.60%
1998-12-24 0 1.060 - 1.060 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
1998-12-23 0 1.060 1.050 1.080 1.060 1.100 340,000 368,880 1.0849 0.254 0.252 0.259 0.254 0.264 1,418,010 0.2601 -3.64%
1998-12-22 0 1.100 1.100 1.130 - - 0 0 - 0.264 0.264 0.271 - - 0 - 0.92%
1998-12-21 0 1.090 1.080 - - - 0 0 - 0.261 0.259 - - - 0 - 0.00%
1998-12-18 0 1.090 1.090 1.170 - - 0 0 - 0.261 0.261 0.281 - - 0 - 0.00%
1998-12-17 0 1.090 1.080 1.120 1.070 1.090 250,608 270,657 1.0800 0.261 0.259 0.269 0.257 0.261 1,045,190 0.2590 0.93%
1998-12-16 0 1.080 1.080 1.100 1.050 1.080 350,000 373,900 1.0683 0.259 0.259 0.264 0.252 0.259 1,459,716 0.2561 4.85%
1998-12-15 0 1.030 1.030 - 1.030 1.030 14,000 14,420 1.0300 0.247 0.247 - 0.247 0.247 58,389 0.2470 0.98%
1998-12-14 0 1.020 1.020 1.050 1.010 1.010 32,000 32,320 1.0100 0.245 0.245 0.252 0.242 0.242 133,460 0.2422 -2.86%
1998-12-11 0 1.050 1.050 - 1.050 1.050 28,000 29,400 1.0500 0.252 0.252 - 0.252 0.252 116,777 0.2518 0.00%
1998-12-10 0 1.050 1.050 1.120 1.040 1.080 842,000 902,440 1.0718 0.252 0.252 0.269 0.249 0.259 3,511,659 0.2570 5.00%
1998-12-09 0 1.000 0.990 1.030 1.000 1.010 170,000 171,200 1.0071 0.240 0.237 0.247 0.240 0.242 709,005 0.2415 0.00%
1998-12-08 0 1.000 1.000 1.020 1.000 1.000 1,560,400 1,560,270 0.9999 0.240 0.240 0.245 0.240 0.240 6,507,829 0.2398 -1.96%
1998-12-07 0 1.020 0.990 1.020 0.960 1.020 1,070,000 1,047,200 0.9787 0.245 0.237 0.245 0.230 0.245 4,462,559 0.2347 6.25%
1998-12-04 0 0.960 0.960 - 0.960 0.960 356,000 341,760 0.9600 0.230 0.230 - 0.230 0.230 1,484,739 0.2302 1.05%
1998-12-03 0 0.950 0.930 - 0.920 0.950 390,000 357,640 0.9170 0.228 0.223 - 0.221 0.228 1,626,540 0.2199 1.06%
1998-12-02 0 0.940 0.910 - 0.880 0.940 296,000 275,480 0.9307 0.225 0.218 - 0.211 0.225 1,234,502 0.2232 8.05%
1998-12-01 0 0.870 0.860 0.880 0.850 0.880 312,000 268,500 0.8606 0.209 0.206 0.211 0.204 0.211 1,301,232 0.2063 -7.45%
1998-11-30 0 0.940 - 0.940 0.940 1.000 220,000 212,900 0.9677 0.225 - 0.225 0.225 0.240 917,536 0.2320 -7.84%
1998-11-27 0 1.020 - 1.030 1.020 1.040 808,000 828,280 1.0251 0.245 - 0.247 0.245 0.249 3,369,858 0.2458 -2.86%
1998-11-26 0 1.050 1.050 1.060 1.030 1.060 164,000 170,560 1.0400 0.252 0.252 0.254 0.247 0.254 683,981 0.2494 0.00%
1998-11-25 0 1.050 1.050 1.120 1.050 1.130 72,000 79,780 1.1081 0.252 0.252 0.269 0.252 0.271 300,284 0.2657 -7.89%
1998-11-24 0 1.140 1.140 1.160 1.030 1.140 302,600 326,004 1.0773 0.273 0.273 0.278 0.247 0.273 1,262,028 0.2583 12.87%
1998-11-23 0 1.010 1.010 - - - 1,652,000 1,618,960 0.9800 0.242 0.242 - - - 6,889,858 0.2350 1.00%
1998-11-20 0 1.000 0.990 1.000 0.990 1.000 250,000 249,000 0.9960 0.240 0.237 0.240 0.237 0.240 1,042,654 0.2388 2.04%
1998-11-19 0 0.980 0.970 0.990 0.980 1.000 350,000 346,400 0.9897 0.235 0.233 0.237 0.235 0.240 1,459,716 0.2373 0.00%
1998-11-18 0 0.980 - 0.980 0.980 1.020 238,000 233,860 0.9826 0.235 - 0.235 0.235 0.245 992,607 0.2356 0.00%
1998-11-17 0 0.980 0.980 1.040 0.980 1.000 220,000 218,280 0.9922 0.235 0.235 0.249 0.235 0.240 917,536 0.2379 1.03%
1998-11-16 0 0.970 0.970 - 0.970 0.990 176,000 171,320 0.9734 0.233 0.233 - 0.233 0.237 734,028 0.2334 4.30%
1998-11-13 0 0.930 0.910 0.960 0.930 0.930 40,000 37,200 0.9300 0.223 0.218 0.230 0.223 0.223 166,825 0.2230 1.09%
1998-11-12 0 0.920 0.920 0.930 0.910 0.940 196,000 181,360 0.9253 0.221 0.221 0.223 0.218 0.225 817,441 0.2219 -2.13%
1998-11-11 0 0.940 0.920 0.950 0.940 0.940 10,000 9,400 0.9400 0.225 0.221 0.228 0.225 0.225 41,706 0.2254 0.00%
1998-11-10 0 0.940 - 0.940 0.940 0.940 51,100 47,935 0.9381 0.225 - 0.225 0.225 0.225 213,118 0.2249 0.00%
1998-11-09 0 0.940 - 0.940 0.940 0.950 536,000 505,940 0.9439 0.225 - 0.225 0.225 0.228 2,235,450 0.2263 0.00%
1998-11-06 0 0.940 0.940 1.000 0.940 1.000 200,000 193,000 0.9650 0.225 0.225 0.240 0.225 0.240 834,123 0.2314 -2.08%
1998-11-05 0 0.960 - 1.000 0.960 1.020 328,000 317,400 0.9677 0.230 - 0.240 0.230 0.245 1,367,962 0.2320 -4.00%
1998-11-04 0 1.000 0.900 - 0.900 1.000 670,000 647,500 0.9664 0.240 0.216 - 0.216 0.240 2,794,313 0.2317 19.05%
1998-11-03 0 0.840 0.840 0.870 - - 0 0 - 0.201 0.201 0.209 - - 0 - 3.70%
1998-11-02 0 0.810 0.810 0.850 - - 0 0 - 0.194 0.194 0.204 - - 0 - 0.00%
1998-10-30 0 0.810 0.820 0.870 0.810 0.850 467,000 385,930 0.8264 0.194 0.197 0.209 0.194 0.204 1,947,678 0.1981 -4.71%
1998-10-29 0 0.850 0.850 0.890 - - 0 0 - 0.204 0.204 0.213 - - 0 - 0.00%
1998-10-27 0 0.850 0.850 0.890 0.840 0.840 64,000 53,760 0.8400 0.204 0.204 0.213 0.201 0.201 266,919 0.2014 1.19%
1998-10-26 0 0.840 0.810 0.840 0.810 0.840 40,000 33,300 0.8325 0.201 0.194 0.201 0.194 0.201 166,825 0.1996 5.00%
1998-10-23 0 0.800 0.800 - 0.800 0.800 30,000 24,000 0.8000 0.192 0.192 - 0.192 0.192 125,118 0.1918 0.00%
1998-10-22 0 0.800 0.800 0.840 0.800 0.800 10,000 8,000 0.8000 0.192 0.192 0.201 0.192 0.192 41,706 0.1918 0.00%
1998-10-21 0 0.800 - 0.800 0.800 0.800 1,618,000 1,272,040 0.7862 0.192 - 0.192 0.192 0.192 6,748,057 0.1885 -1.23%
1998-10-20 0 0.810 - 0.810 0.810 0.830 1,532,800 1,244,340 0.8118 0.194 - 0.194 0.194 0.199 6,392,720 0.1946 0.00%
1998-10-19 0 0.810 0.810 0.820 0.800 0.820 182,000 146,840 0.8068 0.194 0.194 0.197 0.192 0.197 759,052 0.1935 1.25%
1998-10-16 0 0.800 0.750 0.800 0.790 0.820 172,000 138,840 0.8072 0.192 0.180 0.192 0.189 0.197 717,346 0.1935 6.67%
1998-10-15 0 0.750 0.750 0.770 0.670 0.750 2,703,000 1,932,810 0.7151 0.180 0.180 0.185 0.161 0.180 11,273,176 0.1715 11.94%
1998-10-14 0 0.670 0.660 0.670 0.660 0.690 2,080,000 1,402,600 0.6743 0.161 0.158 0.161 0.158 0.165 8,674,882 0.1617 -1.47%
1998-10-13 0 0.680 0.670 0.680 0.680 0.700 1,626,000 1,122,640 0.6904 0.163 0.161 0.163 0.163 0.168 6,781,422 0.1655 -1.45%
1998-10-12 0 0.690 0.700 0.710 0.670 0.700 903,450 627,546 0.6946 0.165 0.168 0.170 0.161 0.168 3,767,943 0.1665 4.55%
1998-10-09 0 0.660 0.650 0.670 0.660 0.660 102,000 67,400 0.6608 0.158 0.156 0.161 0.158 0.158 425,403 0.1584 -2.94%
1998-10-08 0 0.680 0.660 0.700 0.670 0.720 2,182,000 1,522,100 0.6976 0.163 0.158 0.168 0.161 0.173 9,100,285 0.1673 0.00%
1998-10-07 0 0.680 0.660 0.700 0.640 0.680 340,000 224,600 0.6606 0.163 0.158 0.168 0.153 0.163 1,418,010 0.1584 0.00%
1998-10-05 0 0.680 0.660 0.680 - - 0 0 - 0.163 0.158 0.163 - - 0 - -2.86%
1998-09-30 0 0.700 0.680 0.700 - - 0 0 - 0.168 0.163 0.168 - - 0 - 0.00%
1998-09-29 0 0.700 0.660 0.700 0.700 0.700 20,000 14,000 0.7000 0.168 0.158 0.168 0.168 0.168 83,412 0.1678 4.48%
1998-09-28 0 0.670 - 0.720 0.670 0.700 140,000 97,400 0.6957 0.161 - 0.173 0.161 0.168 583,886 0.1668 -8.22%
1998-09-25 0 0.730 0.690 0.730 0.730 0.730 20,000 14,600 0.7300 0.175 0.165 0.175 0.175 0.175 83,412 0.1750 0.00%
1998-09-24 0 0.730 0.710 0.730 - - 0 0 - 0.175 0.170 0.175 - - 0 - 0.00%
1998-09-23 0 0.730 0.730 0.740 0.730 0.740 60,000 44,000 0.7333 0.175 0.175 0.177 0.175 0.177 250,237 0.1758 1.39%
1998-09-22 0 0.720 0.700 0.720 0.720 0.720 20,000 14,400 0.7200 0.173 0.168 0.173 0.173 0.173 83,412 0.1726 1.41%
1998-09-21 0 0.710 0.670 - 0.700 0.710 116,000 81,500 0.7026 0.170 0.161 - 0.168 0.170 483,791 0.1685 1.43%
1998-09-18 0 0.700 0.680 0.710 0.700 0.710 666,000 466,940 0.7011 0.168 0.163 0.170 0.168 0.170 2,777,630 0.1681 -11.39%
1998-09-17 0 0.790 0.720 0.790 0.800 0.800 40,000 32,000 0.8000 0.189 0.173 0.189 0.192 0.192 166,825 0.1918 -3.66%
1998-09-16 0 0.820 - 0.860 0.820 0.820 10,000 8,200 0.8200 0.197 - 0.206 0.197 0.197 41,706 0.1966 -3.53%
1998-09-15 0 0.850 - 0.850 - - 0 0 - 0.204 - 0.204 - - 0 - 0.00%
1998-09-14 0 0.850 - 0.880 - - 0 0 - 0.204 - 0.211 - - 0 - 0.00%
1998-09-11 0 0.850 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
1998-09-10 0 0.850 0.750 0.880 - - 0 0 - 0.204 0.180 0.211 - - 0 - 0.00%
1998-09-09 0 0.850 - 0.880 - - 0 0 - 0.204 - 0.211 - - 0 - 0.00%
1998-09-08 0 0.850 - 0.870 0.850 0.880 90,000 78,300 0.8700 0.204 - 0.209 0.204 0.211 375,355 0.2086 -2.30%
1998-09-07 0 0.870 0.810 0.900 0.870 0.870 40,000 34,800 0.8700 0.209 0.194 0.216 0.209 0.209 166,825 0.2086 16.00%
1998-09-04 0 0.750 0.790 - 0.730 0.790 982,000 739,340 0.7529 0.180 0.189 - 0.175 0.189 4,095,545 0.1805 4.17%
1998-09-03 0 0.720 0.680 0.720 0.650 0.720 730,000 512,000 0.7014 0.173 0.163 0.173 0.156 0.173 3,044,550 0.1682 10.77%
1998-09-02 0 0.650 0.650 - 0.610 0.650 1,634,000 1,041,980 0.6377 0.156 0.156 - 0.146 0.156 6,814,787 0.1529 0.00%
1998-09-01 0 0.650 0.640 0.680 0.650 0.730 480,000 333,000 0.6938 0.156 0.153 0.163 0.156 0.175 2,001,896 0.1663 -13.33%
1998-08-31 0 0.750 - 0.750 0.750 0.780 38,000 29,340 0.7721 0.180 - 0.180 0.180 0.187 158,483 0.1851 -3.85%
1998-08-28 0 0.780 - 0.780 0.780 0.820 52,000 41,360 0.7954 0.187 - 0.187 0.187 0.197 216,872 0.1907 -9.30%
1998-08-27 0 0.860 - 0.860 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
1998-08-26 0 0.860 - 0.860 - - 0 0 - 0.206 - 0.206 - - 0 - -3.37%
1998-08-25 0 0.890 0.830 0.900 0.890 0.890 10,000 8,900 0.8900 0.213 0.199 0.216 0.213 0.213 41,706 0.2134 -2.20%
1998-08-24 0 0.910 - 0.910 0.900 0.910 1,628,000 1,471,200 0.9037 0.218 - 0.218 0.216 0.218 6,789,763 0.2167 1.11%
1998-08-21 0 0.900 0.860 0.900 0.860 0.900 1,803,108 1,565,726 0.8683 0.216 0.206 0.216 0.206 0.216 7,520,071 0.2082 3.45%
1998-08-20 0 0.950 0.950 0.960 0.930 0.960 2,864,000 2,685,900 0.9378 0.209 0.209 0.211 0.204 0.211 13,043,003 0.2059 2.15%
1998-08-19 0 0.930 0.930 0.950 0.930 0.930 1,090,000 1,012,200 0.9286 0.204 0.204 0.209 0.204 0.204 4,963,992 0.2039 1.09%
1998-08-18 0 0.920 0.900 0.920 0.880 0.930 450,000 409,600 0.9102 0.202 0.198 0.202 0.193 0.204 2,049,355 0.1999 4.55%
1998-08-14 0 0.880 0.870 0.890 0.830 0.880 32,000 28,060 0.8769 0.193 0.191 0.195 0.182 0.193 145,732 0.1925 2.33%
1998-08-13 0 0.860 0.860 0.900 0.860 0.860 50,000 43,000 0.8600 0.189 0.189 0.198 0.189 0.189 227,706 0.1888 -4.44%
1998-08-12 0 0.900 0.900 - 0.870 0.900 1,238,000 1,090,340 0.8807 0.198 0.198 - 0.191 0.198 5,638,002 0.1934 3.45%
1998-08-11 0 0.870 0.830 0.880 0.870 0.870 22,000 19,140 0.8700 0.191 0.182 0.193 0.191 0.191 100,191 0.1910 0.00%
1998-08-10 0 0.870 0.810 0.870 0.870 0.870 18,000 15,660 0.8700 0.191 0.178 0.191 0.191 0.191 81,974 0.1910 0.00%
1998-08-07 0 0.870 0.850 0.880 0.870 0.870 50,000 43,500 0.8700 0.191 0.187 0.193 0.191 0.191 227,706 0.1910 -1.14%
1998-08-06 0 0.880 0.860 0.880 0.850 0.880 200,000 173,000 0.8650 0.193 0.189 0.193 0.187 0.193 910,824 0.1899 3.53%
1998-08-05 0 0.850 0.840 0.860 0.850 0.860 222,000 189,120 0.8519 0.187 0.184 0.189 0.187 0.189 1,011,015 0.1871 -2.30%
1998-08-04 0 0.870 0.860 0.880 0.860 0.880 1,240,000 1,086,620 0.8763 0.191 0.189 0.193 0.189 0.193 5,647,110 0.1924 -1.14%
1998-08-03 0 0.880 0.850 0.880 0.880 0.930 468,000 438,120 0.9362 0.193 0.187 0.193 0.193 0.204 2,131,329 0.2056 -9.28%
1998-07-31 0 0.970 0.960 0.980 0.930 0.970 876,000 823,440 0.9400 0.213 0.211 0.215 0.204 0.213 3,989,410 0.2064 1.04%
1998-07-30 0 0.960 0.960 0.970 0.960 0.970 598,000 574,880 0.9613 0.211 0.211 0.213 0.211 0.213 2,723,364 0.2111 -2.04%
1998-07-29 0 0.980 - 0.990 0.970 0.990 925,000 906,700 0.9802 0.215 - 0.217 0.213 0.217 4,212,562 0.2152 -2.00%
1998-07-28 0 1.000 0.960 1.050 1.000 1.040 1,458,000 1,463,500 1.0038 0.220 0.211 0.231 0.220 0.228 6,639,909 0.2204 -7.41%
1998-07-27 0 1.080 1.100 1.120 1.080 1.160 96,000 108,260 1.1277 0.237 0.242 0.246 0.237 0.255 437,196 0.2476 -10.00%
1998-07-24 0 1.200 1.160 1.200 - - 0 0 - 0.263 0.255 0.263 - - 0 - 0.00%
1998-07-23 0 1.200 1.190 1.200 1.160 1.210 112,000 134,420 1.2002 0.263 0.261 0.263 0.255 0.266 510,062 0.2635 0.00%
1998-07-22 0 1.200 1.190 1.200 1.200 1.210 82,000 98,800 1.2049 0.263 0.261 0.263 0.263 0.266 373,438 0.2646 -4.00%
1998-07-21 0 1.250 1.250 1.270 1.250 1.250 10,000 12,500 1.2500 0.274 0.274 0.279 0.274 0.274 45,541 0.2745 -0.79%
1998-07-20 0 1.260 1.200 1.260 1.260 1.260 40,000 50,600 1.2650 0.277 0.263 0.277 0.277 0.277 182,165 0.2778 0.00%
1998-07-17 0 1.260 - 1.260 1.260 1.270 91,200 115,652 1.2681 0.277 - 0.277 0.277 0.279 415,336 0.2785 -0.79%
1998-07-16 0 1.270 - 1.270 - - 0 0 - 0.279 - 0.279 - - 0 - 0.00%
1998-07-15 0 1.270 - 1.270 1.270 1.270 2,000 2,540 1.2700 0.279 - 0.279 0.279 0.279 9,108 0.2789 0.00%
1998-07-14 0 1.270 - 1.270 1.210 1.300 465,000 588,740 1.2661 0.279 - 0.279 0.266 0.285 2,117,666 0.2780 4.96%
1998-07-13 0 1.210 - 1.210 - - 0 0 - 0.266 - 0.266 - - 0 - -0.82%
1998-07-10 0 1.220 - 1.260 1.220 1.220 20,000 24,400 1.2200 0.268 - 0.277 0.268 0.268 91,082 0.2679 -3.17%
1998-07-09 0 1.260 1.230 1.260 1.300 1.300 20,000 26,000 1.3000 0.277 0.270 0.277 0.285 0.285 91,082 0.2855 -4.55%
1998-07-08 0 1.320 - 1.320 - - 0 0 - 0.290 - 0.290 - - 0 - -1.49%
1998-07-07 0 1.340 1.250 1.340 1.260 1.340 540,000 704,420 1.3045 0.294 0.274 0.294 0.277 0.294 2,459,225 0.2864 5.51%
1998-07-06 0 1.270 - 1.270 - - 0 0 - 0.279 - 0.279 - - 0 - -3.79%
1998-07-03 0 1.320 - 1.320 1.320 1.320 368,000 485,760 1.3200 0.290 - 0.290 0.290 0.290 1,675,917 0.2898 0.00%
1998-07-02 0 1.320 1.320 1.360 1.140 1.390 316,000 412,220 1.3045 0.290 0.290 0.299 0.250 0.305 1,439,102 0.2864 17.86%
1998-06-30 0 1.120 1.120 - - - 1,800,000 2,014,000 1.1189 0.246 0.246 - - - 8,197,418 0.2457 0.00%
1998-06-29 0 1.120 1.120 1.200 1.120 1.230 396,000 458,800 1.1586 0.246 0.246 0.263 0.246 0.270 1,803,432 0.2544 -8.94%
1998-06-26 0 1.230 - 1.230 1.260 1.260 220,000 277,200 1.2600 0.270 - 0.270 0.277 0.277 1,001,907 0.2767 -5.38%
1998-06-25 0 1.300 - 1.300 - - 0 0 - 0.285 - 0.285 - - 0 - -2.26%
1998-06-24 0 1.330 - 1.330 1.370 1.370 10,000 13,700 1.3700 0.292 - 0.292 0.301 0.301 45,541 0.3008 -1.48%
1998-06-23 0 1.350 - 1.380 1.350 1.350 250,000 337,500 1.3500 0.296 - 0.303 0.296 0.296 1,138,530 0.2964 -0.74%
1998-06-22 0 1.360 - 1.400 1.360 1.400 220,000 300,000 1.3636 0.299 - 0.307 0.299 0.307 1,001,907 0.2994 0.00%
1998-06-19 0 1.360 1.360 1.400 - - 0 0 - 0.299 0.299 0.307 - - 0 - 3.03%
1998-06-18 0 1.320 1.280 - 1.320 1.320 10,000 13,200 1.3200 0.290 0.281 - 0.290 0.290 45,541 0.2898 10.00%
1998-06-17 0 1.200 1.140 - 1.200 1.200 20,000 24,000 1.2000 0.263 0.250 - 0.263 0.263 91,082 0.2635 7.14%
1998-06-16 0 1.120 1.120 - 1.120 1.160 146,000 166,000 1.1370 0.246 0.246 - 0.246 0.255 664,902 0.2497 0.00%
1998-06-15 0 1.120 1.120 1.140 1.050 1.100 100,000 107,500 1.0750 0.246 0.246 0.250 0.231 0.242 455,412 0.2360 1.82%
1998-06-12 0 1.100 1.100 - - - 204,000 224,400 1.1000 0.242 0.242 - - - 929,041 0.2415 0.00%
1998-06-11 0 1.100 1.100 - 1.060 1.100 5,584,000 6,134,100 1.0985 0.242 0.242 - 0.233 0.242 25,430,212 0.2412 -1.79%
1998-06-10 0 1.120 1.100 1.200 1.120 1.200 100,200 119,020 1.1878 0.246 0.242 0.263 0.246 0.263 456,323 0.2608 -10.40%
1998-06-09 0 1.250 - 1.250 - - 0 0 - 0.274 - 0.274 - - 0 - -3.85%
1998-06-08 0 1.300 1.260 1.300 1.280 1.310 86,000 111,500 1.2965 0.285 0.277 0.285 0.281 0.288 391,654 0.2847 -0.76%
1998-06-05 0 1.310 - 1.390 - - 0 0 - 0.288 - 0.305 - - 0 - 0.00%
1998-06-04 0 1.310 - 1.390 1.310 1.400 32,000 43,700 1.3656 0.288 - 0.305 0.288 0.307 145,732 0.2999 -5.76%
1998-06-03 0 1.390 - 1.390 1.390 1.390 4,000 5,560 1.3900 0.305 - 0.305 0.305 0.305 18,216 0.3052 -0.71%
1998-06-02 0 1.400 - 1.400 1.400 1.450 922,000 1,291,800 1.4011 0.307 - 0.307 0.307 0.318 4,198,900 0.3077 -5.41%
1998-06-01 0 1.480 - 1.480 1.480 1.480 1,008,000 1,491,840 1.4800 0.325 - 0.325 0.325 0.325 4,590,554 0.3250 -0.67%
1998-05-29 0 1.490 1.490 1.510 1.480 1.480 4,000 5,920 1.4800 0.327 0.327 0.332 0.325 0.325 18,216 0.3250 -1.97%
1998-05-28 0 1.520 1.480 1.520 - - 0 0 - 0.334 0.325 0.334 - - 0 - 0.00%
1998-05-27 0 1.520 - 1.550 1.520 1.550 586,000 902,800 1.5406 0.334 - 0.340 0.334 0.340 2,668,715 0.3383 -4.40%
1998-05-26 0 1.590 1.590 - 1.570 1.600 395,000 626,120 1.5851 0.349 0.349 - 0.345 0.351 1,798,878 0.3481 -1.24%
1998-05-25 0 1.610 1.610 1.670 1.600 1.600 10,000 16,000 1.6000 0.354 0.354 0.367 0.351 0.351 45,541 0.3513 0.62%
1998-05-22 0 1.600 1.600 1.620 1.600 1.600 132,000 211,138 1.5995 0.351 0.351 0.356 0.351 0.351 601,144 0.3512 -0.62%
1998-05-21 0 1.610 1.610 1.620 1.580 1.620 288,000 460,480 1.5989 0.354 0.354 0.356 0.347 0.356 1,311,587 0.3511 1.26%
1998-05-20 0 1.590 1.590 1.610 1.580 1.600 790,000 1,255,600 1.5894 0.349 0.349 0.354 0.347 0.351 3,597,756 0.3490 2.58%
1998-05-19 0 1.550 1.540 1.570 1.540 1.550 30,000 46,300 1.5433 0.340 0.338 0.345 0.338 0.340 136,624 0.3389 1.31%
1998-05-18 0 1.530 1.530 1.580 1.520 1.550 680,000 1,040,820 1.5306 0.336 0.336 0.347 0.334 0.340 3,096,802 0.3361 -3.16%
1998-05-15 0 1.580 1.550 1.580 1.580 1.690 790,200 1,300,620 1.6459 0.347 0.340 0.347 0.347 0.371 3,598,667 0.3614 -6.51%
1998-05-14 0 1.690 1.690 1.700 1.690 1.720 60,000 102,000 1.7000 0.371 0.371 0.373 0.371 0.378 273,247 0.3733 -2.31%
1998-05-13 0 1.730 1.720 1.740 1.730 1.760 456,000 796,600 1.7469 0.380 0.378 0.382 0.380 0.386 2,076,679 0.3836 -2.81%
1998-05-12 0 1.780 1.770 1.800 1.760 1.780 124,000 220,120 1.7752 0.391 0.389 0.395 0.386 0.391 564,711 0.3898 0.00%
1998-05-11 0 1.780 1.750 1.790 1.780 1.830 1,112,000 2,002,280 1.8006 0.391 0.384 0.393 0.391 0.402 5,064,183 0.3954 -2.73%
1998-05-08 0 1.830 1.830 1.840 1.830 1.830 70,000 128,100 1.8300 0.402 0.402 0.404 0.402 0.402 318,788 0.4018 0.55%
1998-05-07 0 1.820 1.820 1.840 1.820 1.840 77,000 140,240 1.8213 0.400 0.400 0.404 0.400 0.404 350,667 0.3999 -2.15%
1998-05-06 0 1.860 1.860 1.890 1.860 1.880 450,000 841,200 1.8693 0.408 0.408 0.415 0.408 0.413 2,049,355 0.4105 -1.59%
1998-05-05 0 1.890 - 1.900 1.890 1.960 520,000 997,400 1.9181 0.415 - 0.417 0.415 0.430 2,368,143 0.4212 -4.06%
1998-05-04 0 1.970 1.950 1.980 1.960 2.000 250,000 494,700 1.9788 0.433 0.428 0.435 0.430 0.439 1,138,530 0.4345 -1.50%
1998-05-01 0 2.000 1.990 2.000 2.000 2.000 210,000 420,000 2.0000 0.439 0.437 0.439 0.439 0.439 956,365 0.4392 1.01%
1998-04-30 0 1.980 1.980 2.000 1.980 2.000 92,000 182,960 1.9887 0.435 0.435 0.439 0.435 0.439 418,979 0.4367 -1.00%
1998-04-29 0 2.000 1.980 2.000 2.000 2.000 20,000 40,000 2.0000 0.439 0.435 0.439 0.439 0.439 91,082 0.4392 0.00%
1998-04-28 0 2.000 2.000 - 2.000 2.000 40,000 80,000 2.0000 0.439 0.439 - 0.439 0.439 182,165 0.4392 0.00%
1998-04-27 0 2.000 2.000 2.050 2.000 2.000 24,000 48,000 2.0000 0.439 0.439 0.450 0.439 0.439 109,299 0.4392 0.00%
1998-04-24 0 2.000 2.000 2.100 2.000 2.000 110,000 220,000 2.0000 0.439 0.439 0.461 0.439 0.439 500,953 0.4392 -2.44%
1998-04-23 0 2.050 2.050 2.100 2.050 2.050 500,000 1,025,000 2.0500 0.450 0.450 0.461 0.450 0.450 2,277,061 0.4501 1.23%
1998-04-22 0 2.025 2.025 2.050 2.025 2.025 6,000 12,150 2.0250 0.445 0.445 0.450 0.445 0.445 27,325 0.4447 0.00%
1998-04-21 0 2.025 2.025 2.050 2.025 2.025 4,000 8,100 2.0250 0.445 0.445 0.450 0.445 0.445 18,216 0.4447 0.00%
1998-04-20 0 2.025 2.000 2.050 1.980 2.050 1,110,000 2,247,800 2.0250 0.445 0.439 0.450 0.435 0.450 5,055,074 0.4447 1.25%
1998-04-17 0 2.000 1.980 2.000 2.000 2.050 480,000 968,500 2.0177 0.439 0.435 0.439 0.439 0.450 2,185,978 0.4431 -2.44%
1998-04-16 0 2.050 2.025 2.050 2.050 2.100 794,000 1,637,450 2.0623 0.450 0.445 0.450 0.450 0.461 3,615,972 0.4528 -2.38%
1998-04-15 0 2.100 2.100 2.125 2.100 2.125 2,298,200 4,834,296 2.1035 0.461 0.461 0.467 0.461 0.467 10,466,281 0.4619 -1.18%
1998-04-14 0 2.125 2.100 2.150 2.125 2.125 60,000 127,500 2.1250 0.467 0.461 0.472 0.467 0.467 273,247 0.4666 1.19%
1998-04-09 0 2.100 2.100 2.175 2.000 2.125 1,196,000 2,457,000 2.0543 0.461 0.461 0.478 0.439 0.467 5,446,729 0.4511 5.00%
1998-04-08 0 2.000 1.960 2.000 2.000 2.050 1,386,000 2,777,250 2.0038 0.439 0.430 0.439 0.439 0.450 6,312,012 0.4400 0.00%
1998-04-07 0 2.000 2.000 - 2.000 2.025 1,464,000 2,931,850 2.0026 0.439 0.439 - 0.439 0.445 6,667,233 0.4397 0.00%
1998-04-03 0 2.000 2.000 2.025 1.990 2.025 1,110,000 2,220,400 2.0004 0.439 0.439 0.445 0.437 0.445 5,055,074 0.4392 0.50%
1998-04-02 0 1.990 1.950 1.990 1.990 1.990 70,000 139,300 1.9900 0.437 0.428 0.437 0.437 0.437 318,788 0.4370 0.51%
1998-04-01 0 1.980 1.940 2.000 1.980 2.025 70,000 139,650 1.9950 0.435 0.426 0.439 0.435 0.445 318,788 0.4381 -5.71%
1998-03-31 0 2.100 2.075 2.100 - - 0 0 - 0.461 0.456 0.461 - - 0 - 0.00%
1998-03-30 0 2.100 2.000 2.100 2.100 2.175 69,000 148,700 2.1551 0.461 0.439 0.461 0.461 0.478 314,234 0.4732 -4.55%
1998-03-27 0 2.200 2.200 2.250 2.200 2.225 78,000 172,100 2.2064 0.483 0.483 0.494 0.483 0.489 355,221 0.4845 -3.30%
1998-03-26 0 2.275 - 2.300 2.275 2.275 20,000 45,500 2.2750 0.500 - 0.505 0.500 0.500 91,082 0.4995 0.00%
1998-03-25 0 2.275 - 2.275 2.275 2.275 20,000 45,500 2.2750 0.500 - 0.500 0.500 0.500 91,082 0.4995 0.00%
1998-03-24 0 2.275 - 2.275 - - 0 0 - 0.500 - 0.500 - - 0 - -1.09%
1998-03-23 0 2.300 2.250 2.300 - - 0 0 - 0.505 0.494 0.505 - - 0 - 0.00%
1998-03-20 0 2.300 - 2.300 2.300 2.300 100,000 230,000 2.3000 0.505 - 0.505 0.505 0.505 455,412 0.5050 -2.13%
1998-03-19 0 2.350 - 2.350 - - 0 0 - 0.516 - 0.516 - - 0 - 0.00%
1998-03-18 0 2.350 - 2.350 2.350 2.350 10,000 23,500 2.3500 0.516 - 0.516 0.516 0.516 45,541 0.5160 1.08%
1998-03-17 0 2.325 2.300 2.375 2.300 2.350 52,200 121,780 2.3330 0.511 0.505 0.522 0.505 0.516 237,725 0.5123 0.00%
1998-03-16 0 2.325 - - 2.325 2.325 490,000 1,139,250 2.3250 0.511 - - 0.511 0.511 2,231,519 0.5105 0.00%
1998-03-13 0 2.325 2.300 2.325 2.325 2.325 354,000 821,100 2.3195 0.511 0.505 0.511 0.511 0.511 1,612,159 0.5093 0.00%
1998-03-12 0 2.325 2.325 2.425 2.300 2.325 202,000 469,400 2.3238 0.511 0.511 0.532 0.505 0.511 919,932 0.5103 1.09%
1998-03-11 0 2.300 2.200 2.300 2.300 2.350 122,000 282,200 2.3131 0.505 0.483 0.505 0.505 0.516 555,603 0.5079 -8.00%
1998-03-10 0 2.500 2.475 2.500 2.500 2.575 118,000 299,000 2.5339 0.549 0.543 0.549 0.549 0.565 537,386 0.5564 -3.85%
1998-03-09 0 2.600 - 2.600 2.600 2.675 50,000 131,250 2.6250 0.571 - 0.571 0.571 0.587 227,706 0.5764 -6.31%
1998-03-06 0 2.775 - 2.775 - - 0 0 - 0.609 - 0.609 - - 0 - -0.89%
1998-03-05 0 2.800 - 2.800 - - 0 0 - 0.615 - 0.615 - - 0 - -1.75%
1998-03-04 0 2.850 - 2.850 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
1998-03-03 0 2.850 - 2.850 2.850 2.850 70,000 199,500 2.8500 0.626 - 0.626 0.626 0.626 318,788 0.6258 0.00%
1998-03-02 0 2.850 - 2.850 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
1998-02-27 0 2.850 - 2.875 2.850 2.850 100,000 285,000 2.8500 0.626 - 0.631 0.626 0.626 455,412 0.6258 -0.87%
1998-02-26 0 2.875 - 2.875 2.800 2.900 400,000 1,146,500 2.8663 0.631 - 0.631 0.615 0.637 1,821,648 0.6294 -0.86%
1998-02-25 0 2.900 - 2.900 2.500 2.900 960,000 2,648,000 2.7583 0.637 - 0.637 0.549 0.637 4,371,956 0.6057 16.00%
1998-02-24 0 2.500 - 2.500 - - 0 0 - 0.549 - 0.549 - - 0 - -0.99%
1998-02-23 0 2.525 2.500 2.525 2.500 2.525 120,000 302,000 2.5167 0.554 0.549 0.554 0.549 0.554 546,495 0.5526 0.00%
1998-02-20 0 2.525 2.450 2.525 - - 0 0 - 0.554 0.538 0.554 - - 0 - 0.00%
1998-02-19 0 2.525 2.525 2.550 - - 0 0 - 0.554 0.554 0.560 - - 0 - 3.06%
1998-02-18 0 2.450 2.450 2.550 2.450 2.450 24,000 58,800 2.4500 0.538 0.538 0.560 0.538 0.538 109,299 0.5380 0.00%
1998-02-17 0 2.450 - 2.450 - - 0 0 - 0.538 - 0.538 - - 0 - -2.00%
1998-02-16 0 2.500 - 2.500 - - 0 0 - 0.549 - 0.549 - - 0 - 0.00%
1998-02-13 0 2.500 - 2.500 2.500 2.575 376,000 960,800 2.5553 0.549 - 0.549 0.549 0.565 1,712,350 0.5611 -1.96%
1998-02-12 0 2.550 2.550 2.600 2.550 2.550 48,000 122,400 2.5500 0.560 0.560 0.571 0.560 0.560 218,598 0.5599 4.08%
1998-02-11 0 2.450 2.400 2.450 2.425 2.450 26,000 63,200 2.4308 0.538 0.527 0.538 0.532 0.538 118,407 0.5338 3.16%
1998-02-10 0 2.375 2.200 2.375 2.350 2.375 54,000 127,300 2.3574 0.522 0.483 0.522 0.516 0.522 245,923 0.5176 3.26%
1998-02-09 0 2.300 2.250 2.400 2.200 2.300 300,000 670,000 2.2333 0.505 0.494 0.527 0.483 0.505 1,366,236 0.4904 9.52%
1998-02-06 0 2.100 2.100 - 2.100 2.100 494,000 1,037,400 2.1000 0.461 0.461 - 0.461 0.461 2,249,736 0.4611 1.20%
1998-02-05 0 2.075 2.075 - 2.050 2.100 443,000 909,150 2.0523 0.456 0.456 - 0.450 0.461 2,017,476 0.4506 1.22%
1998-02-04 0 2.050 2.050 2.075 2.050 2.200 586,000 1,250,400 2.1338 0.450 0.450 0.456 0.450 0.483 2,668,715 0.4685 -4.65%
1998-02-03 0 2.150 2.100 2.150 - - 0 0 - 0.472 0.461 0.472 - - 0 - 0.00%
1998-02-02 0 2.150 2.150 2.175 2.050 2.150 310,000 651,750 2.1024 0.472 0.472 0.478 0.450 0.472 1,411,778 0.4617 4.88%
1998-01-27 0 2.050 2.050 - 2.050 2.050 122,000 250,100 2.0500 0.450 0.450 - 0.450 0.450 555,603 0.4501 0.00%
1998-01-26 0 2.050 2.050 - 2.050 2.050 520,000 1,066,000 2.0500 0.450 0.450 - 0.450 0.450 2,368,143 0.4501 0.00%
1998-01-23 0 2.050 2.050 2.075 2.050 2.050 584,000 1,197,200 2.0500 0.450 0.450 0.456 0.450 0.450 2,659,607 0.4501 0.00%
1998-01-22 0 2.050 2.050 2.100 - - 0 0 - 0.450 0.450 0.461 - - 0 - 0.00%
1998-01-21 0 2.050 2.050 2.075 2.050 2.050 320,000 656,000 2.0500 0.450 0.450 0.456 0.450 0.450 1,457,319 0.4501 0.00%
1998-01-20 0 2.050 2.050 2.075 2.025 2.050 432,000 871,550 2.0175 0.450 0.450 0.456 0.445 0.450 1,967,380 0.4430 1.23%
1998-01-19 0 2.025 2.025 2.050 1.990 2.025 1,816,000 3,657,500 2.0140 0.445 0.445 0.450 0.437 0.445 8,270,284 0.4422 2.79%
1998-01-16 0 1.970 1.960 2.000 1.940 2.000 686,000 1,346,620 1.9630 0.433 0.430 0.439 0.426 0.439 3,124,127 0.4310 -0.51%
1998-01-15 0 1.980 1.940 1.980 1.990 1.990 54,000 105,660 1.9567 0.435 0.426 0.435 0.437 0.437 245,923 0.4296 -0.50%
1998-01-14 0 1.990 1.980 2.000 1.980 2.000 288,000 574,200 1.9938 0.437 0.435 0.439 0.435 0.439 1,311,587 0.4378 2.58%
1998-01-13 0 1.940 1.940 1.980 1.940 1.940 36,000 69,840 1.9400 0.426 0.426 0.435 0.426 0.426 163,948 0.4260 2.11%
1998-01-12 0 1.900 1.900 2.000 1.900 1.900 188,000 356,520 1.8964 0.417 0.417 0.439 0.417 0.417 856,175 0.4164 -5.00%
1998-01-09 0 2.000 1.970 2.000 2.000 2.000 200,000 400,000 2.0000 0.439 0.433 0.439 0.439 0.439 910,824 0.4392 0.00%
1998-01-08 0 2.000 2.000 2.100 2.000 2.050 740,000 1,484,500 2.0061 0.439 0.439 0.461 0.439 0.450 3,370,050 0.4405 -6.98%
1998-01-07 0 2.150 2.100 2.200 2.100 2.250 470,000 1,016,000 2.1617 0.472 0.461 0.483 0.461 0.494 2,140,437 0.4747 -5.49%
1998-01-06 0 2.275 2.275 - 2.275 2.275 20,000 45,500 2.2750 0.500 0.500 - 0.500 0.500 91,082 0.4995 0.00%
1998-01-05 0 2.275 2.275 2.300 2.275 2.300 40,000 91,550 2.2888 0.500 0.500 0.505 0.500 0.505 182,165 0.5026 -1.09%
1998-01-02 0 2.350 2.300 2.350 2.300 2.350 30,000 69,500 2.3167 0.505 0.494 0.505 0.494 0.505 139,594 0.4979 0.00%
1997-12-31 0 2.350 2.350 2.400 2.350 2.400 74,000 176,500 2.3851 0.505 0.505 0.516 0.505 0.516 344,331 0.5126 -2.08%
1997-12-30 0 2.400 2.400 2.500 2.275 2.400 152,000 350,700 2.3072 0.516 0.516 0.537 0.489 0.516 707,275 0.4958 6.67%
1997-12-29 0 2.250 2.250 - 2.250 2.275 218,000 492,250 2.2580 0.484 0.484 - 0.484 0.489 1,014,381 0.4853 0.00%
1997-12-24 0 2.250 2.200 2.250 - - 251,000 558,300 2.2243 0.484 0.473 0.484 - - 1,167,934 0.4780 -1.10%
1997-12-23 0 2.275 2.250 2.275 2.200 2.300 156,000 346,700 2.2224 0.489 0.484 0.489 0.473 0.494 725,887 0.4776 -3.19%
1997-12-22 0 2.350 - 2.400 2.350 2.400 40,000 95,000 2.3750 0.505 - 0.516 0.505 0.516 186,125 0.5104 -5.05%
1997-12-19 0 2.475 2.475 2.500 2.475 2.475 2,188,000 5,633,100 2.5745 0.532 0.532 0.537 0.532 0.532 10,181,035 0.5533 -3.88%
1997-12-18 0 2.575 2.525 - 2.575 2.575 72,000 185,400 2.5750 0.553 0.543 - 0.553 0.553 335,025 0.5534 0.00%
1997-12-17 0 2.575 2.500 2.575 2.600 2.700 104,000 275,400 2.6481 0.553 0.537 0.553 0.559 0.580 483,925 0.5691 -0.96%
1997-12-16 0 2.600 2.500 2.600 2.650 2.650 29,000 76,600 2.6414 0.559 0.537 0.559 0.570 0.570 134,941 0.5677 -3.70%
1997-12-15 0 2.700 2.600 2.700 2.475 2.750 464,000 1,213,300 2.6149 0.580 0.559 0.580 0.532 0.591 2,159,049 0.5620 8.00%
1997-12-12 0 2.500 - 2.525 2.500 2.700 308,000 808,500 2.6250 0.537 - 0.543 0.537 0.580 1,433,162 0.5641 -11.50%
1997-12-11 0 2.825 2.825 2.850 2.825 2.950 218,000 627,600 2.8789 0.607 0.607 0.612 0.607 0.634 1,014,381 0.6187 -5.83%
1997-12-10 0 3.000 2.950 3.000 3.000 3.075 36,000 109,500 3.0417 0.645 0.634 0.645 0.645 0.661 167,512 0.6537 -3.23%
1997-12-09 0 3.100 3.000 3.150 - - 1,000 2,800 2.8000 0.666 0.645 0.677 - - 4,653 0.6017 0.00%
1997-12-08 0 3.100 3.000 3.100 3.100 3.100 10,000 31,000 3.1000 0.666 0.645 0.666 0.666 0.666 46,531 0.6662 -3.13%
1997-12-05 0 3.200 - 3.200 3.200 3.400 1,008,000 3,243,600 3.2179 0.688 - 0.688 0.688 0.731 4,690,349 0.6915 -3.03%
1997-12-04 0 3.300 3.200 3.300 3.275 3.300 3,009,000 9,916,300 3.2955 0.709 0.688 0.709 0.704 0.709 14,001,249 0.7082 1.54%
1997-12-03 0 3.250 - 3.275 3.250 3.350 92,000 301,500 3.2772 0.698 - 0.704 0.698 0.720 428,087 0.7043 -4.41%
1997-12-02 0 3.400 - 3.400 3.400 3.400 6,000 20,400 3.4000 0.731 - 0.731 0.731 0.731 27,919 0.7307 3.03%
1997-12-01 0 3.300 3.300 - 3.100 3.200 104,000 331,600 3.1885 0.709 0.709 - 0.666 0.688 483,925 0.6852 10.00%
1997-11-28 0 3.000 3.000 - 3.000 3.050 2,551,000 7,661,950 3.0035 0.645 0.645 - 0.645 0.655 11,870,119 0.6455 0.00%
1997-11-27 0 3.000 3.000 - 3.000 3.025 380,000 1,140,150 3.0004 0.645 0.645 - 0.645 0.650 1,768,187 0.6448 0.00%
1997-11-26 0 3.000 3.000 - 3.000 3.000 10,000 30,000 3.0000 0.645 0.645 - 0.645 0.645 46,531 0.6447 0.00%
1997-11-25 0 3.000 3.000 - 3.000 3.000 21,400 63,920 2.9869 0.645 0.645 - 0.645 0.645 99,577 0.6419 0.00%
1997-11-24 0 3.000 3.000 - - - 0 0 - 0.645 0.645 - - - 0 - 0.00%
1997-11-21 0 3.000 3.000 - - - 74,000 220,950 2.9858 0.645 0.645 - - - 344,331 0.6417 0.00%
1997-11-20 0 3.000 3.000 - 3.000 3.000 60,000 180,000 3.0000 0.645 0.645 - 0.645 0.645 279,187 0.6447 0.00%
1997-11-19 0 3.000 2.850 - 2.925 3.000 74,000 220,950 2.9858 0.645 0.612 - 0.629 0.645 344,331 0.6417 3.45%
1997-11-18 0 2.900 2.900 2.950 2.900 2.900 120,000 348,000 2.9000 0.623 0.623 0.634 0.623 0.623 558,375 0.6232 3.57%
1997-11-17 0 2.800 2.800 - 2.800 2.800 10,000 28,000 2.8000 0.602 0.602 - 0.602 0.602 46,531 0.6017 -0.88%
1997-11-14 0 2.825 2.825 2.900 - - 0 0 - 0.607 0.607 0.623 - - 0 - 0.89%
1997-11-13 0 2.800 2.800 2.900 2.800 2.800 69,000 193,200 2.8000 0.602 0.602 0.623 0.602 0.602 321,066 0.6017 0.00%
1997-11-12 0 2.800 2.800 2.900 2.800 2.800 162,000 453,600 2.8000 0.602 0.602 0.623 0.602 0.602 753,806 0.6017 0.00%
1997-11-11 0 2.800 2.800 2.900 2.800 2.900 98,000 275,400 2.8102 0.602 0.602 0.623 0.602 0.623 456,006 0.6039 -3.45%
1997-11-10 0 2.900 2.900 - - - 0 0 - 0.623 0.623 - - - 0 - 3.57%
1997-11-07 0 2.800 2.800 2.900 2.800 2.800 54,000 151,200 2.8000 0.602 0.602 0.623 0.602 0.602 251,269 0.6017 -3.45%
1997-11-06 0 2.900 2.900 3.000 2.900 2.900 24,000 69,600 2.9000 0.623 0.623 0.645 0.623 0.623 111,675 0.6232 3.57%
1997-11-05 0 2.800 2.800 - 2.800 2.825 2,040,000 5,713,250 2.8006 0.602 0.602 - 0.602 0.607 9,492,372 0.6019 0.00%
1997-11-04 0 2.800 2.775 2.800 2.800 2.900 450,000 1,272,650 2.8281 0.602 0.596 0.602 0.602 0.623 2,093,906 0.6078 2.75%
1997-11-03 0 2.725 - 2.725 2.700 3.000 315,000 906,000 2.8762 0.586 - 0.586 0.580 0.645 1,465,734 0.6181 -9.17%
1997-10-31 0 3.000 2.950 3.000 2.900 3.150 240,000 721,900 3.0079 0.645 0.634 0.645 0.623 0.677 1,116,750 0.6464 -4.76%
1997-10-30 0 3.150 3.000 3.150 3.100 3.400 414,000 1,310,700 3.1659 0.677 0.645 0.677 0.666 0.731 1,926,393 0.6804 -9.35%
1997-10-29 0 3.475 - 3.475 - - 0 0 - 0.747 - 0.747 - - 0 - -3.47%
1997-10-28 0 3.600 3.600 3.625 3.450 3.600 1,982,000 7,122,250 3.5935 0.774 0.774 0.779 0.741 0.774 9,222,491 0.7723 -5.26%
1997-10-27 0 3.800 3.800 3.850 3.800 3.900 227,250 878,463 3.8656 0.817 0.817 0.827 0.817 0.838 1,057,422 0.8308 -2.56%
1997-10-24 0 3.900 3.825 3.900 3.900 3.900 200,000 780,000 3.9000 0.838 0.822 0.838 0.838 0.838 930,625 0.8381 0.00%
1997-10-23 0 3.900 3.900 3.975 3.900 3.975 166,000 654,900 3.9452 0.838 0.838 0.854 0.838 0.854 772,419 0.8479 -3.11%
1997-10-22 0 4.025 4.025 4.100 4.000 4.000 81,400 325,320 3.9966 0.865 0.865 0.881 0.860 0.860 378,764 0.8589 0.63%
1997-10-21 0 4.000 4.000 - 4.000 4.000 16,000 64,000 4.0000 0.860 0.860 - 0.860 0.860 74,450 0.8596 -0.62%
1997-10-20 0 4.025 4.025 - 4.000 4.000 2,000 8,000 4.0000 0.865 0.865 - 0.860 0.860 9,306 0.8596 -1.83%
1997-10-17 0 4.100 4.000 4.100 4.100 4.100 5,400 21,790 4.0352 0.881 0.860 0.881 0.881 0.881 25,127 0.8672 2.50%
1997-10-16 0 4.000 4.000 - - - 750 2,700 3.6000 0.860 0.860 - - - 3,490 0.7737 6.67%
1997-10-15 0 3.750 3.750 - 3.750 4.100 80,200 318,680 3.9736 0.806 0.806 - 0.806 0.881 373,181 0.8540 -8.54%
1997-10-14 0 4.100 4.100 - - - 0 0 - 0.881 0.881 - - - 0 - 0.00%
1997-10-13 0 4.100 4.100 - 4.100 4.100 22,000 90,200 4.1000 0.881 0.881 - 0.881 0.881 102,369 0.8811 -2.38%
1997-10-09 0 4.200 4.150 4.200 - - 0 0 - 0.903 0.892 0.903 - - 0 - -3.45%
1997-10-08 0 4.350 - 4.350 - - 0 0 - 0.935 - 0.935 - - 0 - 0.00%
1997-10-07 0 4.350 - 4.375 4.350 4.450 190,000 833,350 4.3861 0.935 - 0.940 0.935 0.956 884,094 0.9426 -3.87%
1997-10-06 0 4.525 4.500 4.550 4.500 4.550 266,600 1,201,360 4.5062 0.972 0.967 0.978 0.967 0.978 1,240,523 0.9684 -0.55%
1997-10-03 0 4.550 4.500 4.600 4.500 4.550 550,200 2,489,560 4.5248 0.978 0.967 0.989 0.967 0.978 2,560,149 0.9724 1.11%
1997-09-30 0 4.500 4.450 - 4.500 4.500 20,000 90,000 4.5000 0.967 0.956 - 0.967 0.967 93,062 0.9671 1.12%
1997-09-29 0 4.450 4.400 4.500 4.400 4.450 30,000 132,500 4.4167 0.956 0.946 0.967 0.946 0.956 139,594 0.9492 1.14%
1997-09-26 0 4.400 4.400 - 4.325 4.400 128,000 562,450 4.3941 0.946 0.946 - 0.929 0.946 595,600 0.9443 2.33%
1997-09-25 0 4.300 4.300 - 4.250 4.300 22,000 94,100 4.2773 0.924 0.924 - 0.913 0.924 102,369 0.9192 1.18%
1997-09-24 0 4.250 4.250 4.275 4.250 4.250 48,000 204,000 4.2500 0.913 0.913 0.919 0.913 0.913 223,350 0.9134 0.00%
1997-09-23 0 4.250 4.250 4.300 4.250 4.250 38,000 161,500 4.2500 0.913 0.913 0.924 0.913 0.913 176,819 0.9134 0.00%
1997-09-22 0 4.250 4.250 4.300 4.250 4.250 74,000 314,500 4.2500 0.913 0.913 0.924 0.913 0.913 344,331 0.9134 0.00%
1997-09-19 0 4.250 4.250 4.300 4.200 4.250 40,000 169,650 4.2413 0.913 0.913 0.924 0.903 0.913 186,125 0.9115 1.19%
1997-09-18 0 4.200 - 4.200 - - 0 0 - 0.903 - 0.903 - - 0 - 0.00%
1997-09-16 0 4.200 - 4.200 4.200 4.200 12,000 50,400 4.2000 0.903 - 0.903 0.903 0.903 55,837 0.9026 0.00%
1997-09-15 0 4.200 4.200 - - - 800 3,040 3.8000 0.903 0.903 - - - 3,722 0.8167 3.70%
1997-09-12 0 4.050 4.050 4.150 4.050 4.050 8,000 32,400 4.0500 0.870 0.870 0.892 0.870 0.870 37,225 0.8704 -1.82%
1997-09-11 0 4.125 4.075 4.125 4.125 4.125 8,000 33,000 4.1250 0.887 0.876 0.887 0.887 0.887 37,225 0.8865 0.00%
1997-09-10 0 4.125 4.125 - 4.125 4.125 2,000 8,250 4.1250 0.887 0.887 - 0.887 0.887 9,306 0.8865 2.48%
1997-09-09 0 4.025 4.025 4.125 - - 0 0 - 0.865 0.865 0.887 - - 0 - 0.00%
1997-09-08 0 4.025 4.025 - - - 0 0 - 0.865 0.865 - - - 0 - 0.63%
1997-09-05 0 4.000 4.000 4.150 3.950 4.000 344,000 1,374,250 3.9949 0.860 0.860 0.892 0.849 0.860 1,600,675 0.8585 1.27%
1997-09-04 0 4.100 - 4.150 4.100 4.300 36,000 151,600 4.2111 0.849 - 0.859 0.849 0.890 173,874 0.8719 -5.20%
1997-09-03 0 4.325 - 4.325 - - 0 0 - 0.895 - 0.895 - - 0 - -0.57%
1997-09-02 0 4.350 - 4.350 - - 0 0 - 0.901 - 0.901 - - 0 - -1.14%
1997-09-01 0 4.400 - 4.400 4.400 4.400 20,000 88,000 4.4000 0.911 - 0.911 0.911 0.911 96,596 0.9110 -1.12%
1997-08-29 0 4.450 4.100 4.450 - - 3,838,000 16,416,480 4.2774 0.921 0.849 0.921 - - 18,536,867 0.8856 -1.66%
1997-08-28 0 4.525 4.500 4.550 4.525 4.550 56,000 254,300 4.5411 0.937 0.932 0.942 0.937 0.942 270,470 0.9402 -0.55%
1997-08-27 0 4.550 4.550 - 4.500 4.550 1,245,000 5,600,400 4.4983 0.942 0.942 - 0.932 0.942 6,013,132 0.9314 1.11%
1997-08-26 0 4.500 4.500 4.550 4.475 4.500 125,800 565,630 4.4963 0.932 0.932 0.942 0.927 0.932 607,592 0.9309 0.00%
1997-08-25 0 4.500 4.475 4.500 4.475 4.525 350,000 1,573,750 4.4964 0.932 0.927 0.932 0.927 0.937 1,690,439 0.9310 0.56%
1997-08-22 0 4.475 4.475 4.500 4.475 4.500 298,000 1,337,300 4.4876 0.927 0.927 0.932 0.927 0.932 1,439,288 0.9291 -0.56%
1997-08-21 0 4.500 4.450 4.500 4.475 4.500 304,000 1,367,900 4.4997 0.932 0.921 0.932 0.927 0.932 1,468,267 0.9316 0.00%
1997-08-20 0 4.500 4.500 4.550 - - 0 0 - 0.932 0.932 0.942 - - 0 - 0.00%
1997-08-19 0 4.500 4.500 4.550 4.475 4.600 760,000 3,427,500 4.5099 0.932 0.932 0.942 0.927 0.952 3,670,667 0.9338 0.00%
1997-08-15 0 4.500 4.450 4.500 4.475 4.500 559,000 2,511,800 4.4934 0.932 0.921 0.932 0.927 0.932 2,699,872 0.9303 0.00%
1997-08-14 0 4.500 4.500 4.550 4.475 4.500 750,000 3,369,600 4.4928 0.932 0.932 0.942 0.927 0.932 3,622,368 0.9302 0.00%
1997-08-13 0 4.500 4.500 4.550 4.500 4.525 154,000 694,500 4.5097 0.932 0.932 0.942 0.932 0.937 743,793 0.9337 0.56%
1997-08-12 0 4.475 - 4.475 4.475 4.500 190,000 853,750 4.4934 0.927 - 0.927 0.927 0.932 917,667 0.9303 -1.65%
1997-08-11 0 4.550 4.550 4.600 4.300 4.450 96,000 420,150 4.3766 0.942 0.942 0.952 0.890 0.921 463,663 0.9062 7.06%
1997-08-08 0 4.250 - 4.250 4.250 4.250 10,000 42,500 4.2500 0.880 - 0.880 0.880 0.880 48,298 0.8799 -2.30%
1997-08-07 0 4.350 - 4.350 - - 0 0 - 0.901 - 0.901 - - 0 - 0.00%
1997-08-06 0 4.350 4.200 - 4.200 4.350 88,000 379,400 4.3114 0.901 0.870 - 0.870 0.901 425,025 0.8927 3.57%
1997-08-05 0 4.200 4.175 - 4.200 4.200 93,000 390,425 4.1981 0.870 0.864 - 0.870 0.870 449,174 0.8692 0.00%
1997-08-04 0 4.200 4.125 - 4.100 4.200 16,000 66,400 4.1500 0.870 0.854 - 0.849 0.870 77,277 0.8592 2.44%
1997-08-01 0 4.100 4.100 4.200 4.100 4.150 210,000 862,300 4.1062 0.849 0.849 0.870 0.849 0.859 1,014,263 0.8502 -2.38%
1997-07-31 0 4.200 4.150 4.250 4.150 4.200 56,000 235,100 4.1982 0.870 0.859 0.880 0.859 0.870 270,470 0.8692 0.00%
1997-07-30 0 4.200 4.150 4.200 4.200 4.200 333,200 1,399,240 4.1994 0.870 0.859 0.870 0.870 0.870 1,609,298 0.8695 0.00%
1997-07-29 0 4.200 4.175 4.200 4.200 4.200 38,000 159,600 4.2000 0.870 0.864 0.870 0.870 0.870 183,533 0.8696 0.00%
1997-07-28 0 4.200 4.200 4.300 4.200 4.200 10,000 42,000 4.2000 0.870 0.870 0.890 0.870 0.870 48,298 0.8696 3.70%
1997-07-25 0 4.050 4.050 4.150 4.050 4.150 1,552,000 6,317,000 4.0702 0.839 0.839 0.859 0.839 0.859 7,495,888 0.8427 0.00%
1997-07-24 0 4.050 4.050 4.150 4.050 4.150 408,000 1,668,050 4.0884 0.839 0.839 0.859 0.839 0.859 1,970,568 0.8465 -2.41%
1997-07-23 0 4.150 4.100 4.150 4.150 4.150 210,000 871,500 4.1500 0.859 0.849 0.859 0.859 0.859 1,014,263 0.8592 -1.19%
1997-07-22 0 4.200 4.200 4.250 4.200 4.200 30,000 126,000 4.2000 0.870 0.870 0.880 0.870 0.870 144,895 0.8696 -1.75%
1997-07-21 0 4.275 - 4.275 4.300 4.400 58,000 252,300 4.3500 0.885 - 0.885 0.890 0.911 280,130 0.9007 -1.72%
1997-07-18 0 4.350 - 4.375 4.325 4.400 703,000 3,074,600 4.3735 0.901 - 0.906 0.895 0.911 3,395,367 0.9055 -1.14%
1997-07-17 0 4.400 4.275 4.400 4.150 4.400 298,000 1,267,600 4.2537 0.911 0.885 0.911 0.859 0.911 1,439,288 0.8807 5.39%
1997-07-16 0 4.175 4.175 4.200 4.125 4.175 70,000 291,000 4.1571 0.864 0.864 0.870 0.854 0.864 338,088 0.8607 1.21%
1997-07-15 0 4.125 4.100 4.125 4.100 4.125 106,000 436,050 4.1137 0.854 0.849 0.854 0.849 0.854 511,961 0.8517 0.61%
1997-07-14 0 4.100 4.075 4.150 4.100 4.150 771,000 3,171,990 4.1141 0.849 0.844 0.859 0.849 0.859 3,723,795 0.8518 0.00%
1997-07-11 0 4.100 4.075 4.100 4.100 4.125 331,000 1,357,450 4.1011 0.849 0.844 0.849 0.849 0.854 1,598,672 0.8491 -0.61%
1997-07-10 0 4.125 4.100 4.125 3.950 4.125 528,000 2,152,850 4.0774 0.854 0.849 0.854 0.818 0.854 2,550,147 0.8442 -0.60%
1997-07-09 0 4.150 4.100 4.150 4.150 4.200 152,200 633,020 4.1591 0.859 0.849 0.859 0.859 0.870 735,099 0.8611 -1.19%
1997-07-08 0 4.200 - 4.200 4.300 4.300 54,200 233,060 4.3000 0.870 - 0.870 0.890 0.890 261,776 0.8903 -2.33%
1997-07-07 0 4.300 - 4.300 4.350 4.350 14,000 60,900 4.3500 0.890 - 0.890 0.901 0.901 67,618 0.9007 -1.71%
1997-07-04 0 4.375 - 4.400 4.375 4.375 508,000 2,224,200 4.3783 0.906 - 0.911 0.906 0.906 2,453,551 0.9065 0.00%
1997-07-03 0 4.375 4.350 4.425 4.375 4.450 800,000 3,513,750 4.3922 0.906 0.901 0.916 0.906 0.921 3,863,860 0.9094 -2.78%
1997-06-27 0 4.500 4.450 4.500 4.500 4.500 2,010,000 9,195,000 4.5746 0.932 0.921 0.932 0.932 0.932 9,707,948 0.9472 -1.64%
1997-06-26 0 4.575 - 4.575 4.500 4.600 40,000 182,350 4.5588 0.947 - 0.947 0.932 0.952 193,193 0.9439 -0.54%
1997-06-25 0 4.600 - 4.600 4.550 4.600 1,388,000 6,378,400 4.5954 0.952 - 0.952 0.942 0.952 6,703,797 0.9515 0.00%
1997-06-24 0 4.600 4.575 4.600 4.500 4.600 326,200 1,498,290 4.5932 0.952 0.947 0.952 0.932 0.952 1,575,489 0.9510 2.22%
1997-06-23 0 4.500 4.500 4.600 4.500 4.500 338,000 1,517,300 4.4891 0.932 0.932 0.952 0.932 0.932 1,632,481 0.9294 0.56%
1997-06-20 0 4.475 4.475 4.550 4.475 4.475 66,000 295,350 4.4750 0.927 0.927 0.942 0.927 0.927 318,768 0.9265 0.00%
1997-06-19 0 4.475 4.475 4.600 4.475 4.475 148,000 662,300 4.4750 0.927 0.927 0.952 0.927 0.927 714,814 0.9265 0.00%
1997-06-18 0 4.475 4.450 4.475 4.475 4.475 550,000 2,461,250 4.4750 0.927 0.921 0.927 0.927 0.927 2,656,404 0.9265 0.00%
1997-06-17 0 4.475 4.450 4.500 4.475 4.475 280,000 1,253,000 4.4750 0.927 0.921 0.932 0.927 0.927 1,352,351 0.9265 0.00%
1997-06-16 0 4.475 4.475 4.500 4.375 4.475 542,000 2,411,450 4.4492 0.927 0.927 0.932 0.906 0.927 2,617,765 0.9212 2.87%
1997-06-13 0 4.350 4.350 4.450 - - 0 0 - 0.901 0.901 0.921 - - 0 - 0.00%
1997-06-12 0 4.350 4.350 4.500 4.350 4.350 152,000 661,200 4.3500 0.901 0.901 0.932 0.901 0.901 734,133 0.9007 -1.14%
1997-06-11 0 4.400 4.350 4.500 4.400 4.400 154,000 677,600 4.4000 0.911 0.901 0.932 0.911 0.911 743,793 0.9110 0.00%
1997-06-10 0 4.400 4.400 4.500 4.400 4.400 66,000 290,400 4.4000 0.911 0.911 0.932 0.911 0.911 318,768 0.9110 0.00%
1997-06-06 0 4.400 - 4.400 4.400 4.400 30,000 132,000 4.4000 0.911 - 0.911 0.911 0.911 144,895 0.9110 -0.56%
1997-06-05 0 4.425 - 4.425 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1997-06-04 0 4.425 - 4.425 4.450 4.450 18,000 80,100 4.4500 0.916 - 0.916 0.921 0.921 86,937 0.9214 -0.56%
1997-06-03 0 4.450 4.450 4.500 4.450 4.450 30,000 133,500 4.4500 0.921 0.921 0.932 0.921 0.921 144,895 0.9214 -2.20%
1997-06-02 0 4.550 - 4.600 - - 1,000 4,200 4.2000 0.942 - 0.952 - - 4,830 0.8696 0.00%
1997-05-30 0 4.550 - 4.550 - - 0 0 - 0.942 - 0.942 - - 0 - 0.00%
1997-05-29 0 4.550 - 4.550 - - 0 0 - 0.942 - 0.942 - - 0 - -0.55%
1997-05-28 0 4.575 - 4.575 - - 0 0 - 0.947 - 0.947 - - 0 - -0.54%
1997-05-27 0 4.600 - 4.600 4.600 4.600 1,160,000 5,336,000 4.6000 0.952 - 0.952 0.952 0.952 5,602,597 0.9524 0.00%
1997-05-26 0 4.600 - 4.600 4.600 4.600 200,000 920,000 4.6000 0.952 - 0.952 0.952 0.952 965,965 0.9524 0.00%
1997-05-23 0 4.600 4.525 4.600 4.525 4.600 76,000 346,250 4.5559 0.952 0.937 0.952 0.937 0.952 367,067 0.9433 0.00%
1997-05-22 0 4.600 4.500 4.600 4.500 4.600 148,000 679,250 4.5895 0.952 0.932 0.952 0.932 0.952 714,814 0.9502 0.00%
1997-05-21 0 4.600 4.500 4.600 4.600 4.700 714,400 3,324,040 4.6529 0.952 0.932 0.952 0.952 0.973 3,450,427 0.9634 0.00%
1997-05-20 0 4.600 - 4.600 - - 1,000 4,450 4.4500 0.952 - 0.952 - - 4,830 0.9214 0.00%
1997-05-19 0 4.600 - 4.600 - - 46,000 211,600 4.6000 0.952 - 0.952 - - 222,172 0.9524 -1.08%
1997-05-16 0 4.650 4.650 4.750 4.550 4.650 356,400 1,618,860 4.5423 0.963 0.963 0.983 0.942 0.963 1,721,350 0.9405 1.09%
1997-05-15 0 4.600 4.500 4.600 4.600 4.600 247,600 1,138,870 4.5996 0.952 0.932 0.952 0.952 0.952 1,195,865 0.9523 0.00%
1997-05-14 0 4.600 4.600 4.625 4.450 4.600 439,000 1,979,800 4.5098 0.952 0.952 0.958 0.921 0.952 2,120,293 0.9337 2.22%
1997-05-13 0 4.500 4.375 4.500 4.375 4.500 175,000 778,550 4.4489 0.932 0.906 0.932 0.906 0.932 845,219 0.9211 2.27%
1997-05-12 0 4.400 4.375 4.400 4.375 4.500 242,000 1,078,400 4.4562 0.911 0.906 0.911 0.906 0.932 1,168,818 0.9226 0.00%
1997-05-09 0 4.400 4.300 4.400 4.300 4.400 726,000 3,157,350 4.3490 0.911 0.890 0.911 0.890 0.911 3,506,453 0.9004 2.92%
1997-05-08 0 4.275 4.250 4.300 4.250 4.275 802,200 3,417,670 4.2604 0.885 0.880 0.890 0.880 0.885 3,874,485 0.8821 0.59%
1997-05-07 0 4.250 4.250 - 4.200 4.275 1,768,800 7,519,480 4.2512 0.880 0.880 - 0.870 0.885 8,542,994 0.8802 0.59%
1997-05-06 0 4.225 4.225 4.250 4.225 4.250 190,000 803,750 4.2303 0.875 0.875 0.880 0.875 0.880 917,667 0.8759 -0.59%
1997-05-05 0 4.250 4.175 - 4.200 4.250 573,000 2,427,650 4.2367 0.880 0.864 - 0.870 0.880 2,767,490 0.8772 1.80%
1997-05-02 0 4.175 4.175 4.200 4.175 4.200 112,000 468,100 4.1795 0.864 0.864 0.870 0.864 0.870 540,940 0.8653 -1.76%
1997-05-01 0 4.250 4.175 4.250 4.175 4.250 24,000 101,100 4.2125 0.880 0.864 0.880 0.864 0.880 115,916 0.8722 1.80%
1997-04-30 0 4.175 - 4.225 4.175 4.275 3,356,000 14,179,050 4.2250 0.864 - 0.875 0.864 0.885 16,208,892 0.8748 -2.91%
1997-04-29 0 4.300 4.400 - 4.175 4.250 2,788,000 11,662,350 4.1831 0.890 0.911 - 0.864 0.880 13,465,551 0.8661 2.38%
1997-04-28 0 4.200 4.175 4.200 4.150 4.250 804,000 3,370,050 4.1916 0.870 0.864 0.870 0.859 0.880 3,883,179 0.8679 1.20%
1997-04-25 0 4.150 4.150 4.175 4.125 4.200 2,224,000 9,239,150 4.1543 0.859 0.859 0.864 0.854 0.870 10,741,530 0.8601 0.00%
1997-04-24 0 4.150 4.125 4.200 4.100 4.150 3,800,000 15,646,400 4.1175 0.859 0.854 0.870 0.849 0.859 18,353,334 0.8525 2.47%
1997-04-23 0 4.050 4.000 4.100 4.000 4.125 520,000 2,128,150 4.0926 0.839 0.828 0.849 0.828 0.854 2,511,509 0.8474 1.25%
1997-04-22 0 4.000 4.000 4.050 4.000 4.050 52,000 210,500 4.0481 0.828 0.828 0.839 0.828 0.839 251,151 0.8381 0.00%
1997-04-21 0 4.000 - 4.050 4.000 4.000 10,000 40,000 4.0000 0.828 - 0.839 0.828 0.828 48,298 0.8282 0.00%
1997-04-18 0 4.000 - 4.050 4.000 4.000 10,000 40,000 4.0000 0.828 - 0.839 0.828 0.828 48,298 0.8282 -2.44%
1997-04-17 0 4.100 - 4.100 - - 180,000 738,000 4.1000 0.849 - 0.849 - - 869,368 0.8489 0.00%
1997-04-16 0 4.100 4.075 4.100 4.075 4.100 578,000 2,369,600 4.0997 0.849 0.844 0.849 0.844 0.849 2,791,639 0.8488 0.00%
1997-04-15 0 4.100 4.100 4.125 4.075 4.125 972,000 3,985,350 4.1002 0.849 0.849 0.854 0.844 0.854 4,694,590 0.8489 0.00%
1997-04-14 0 4.100 4.075 4.100 4.075 4.100 86,000 351,350 4.0855 0.849 0.844 0.849 0.844 0.849 415,365 0.8459 0.00%
1997-04-11 0 4.100 4.000 4.100 4.100 4.100 300,000 1,230,000 4.1000 0.849 0.828 0.849 0.849 0.849 1,448,947 0.8489 0.00%
1997-04-10 0 4.100 4.000 4.100 4.075 4.125 400,000 1,641,750 4.1044 0.849 0.828 0.849 0.844 0.854 1,931,930 0.8498 -1.20%
1997-04-09 0 4.150 4.150 4.175 4.150 4.150 204,000 846,600 4.1500 0.859 0.859 0.864 0.859 0.859 985,284 0.8592 0.00%
1997-04-08 0 4.150 4.150 4.175 4.150 4.150 276,000 1,145,400 4.1500 0.859 0.859 0.864 0.859 0.859 1,333,032 0.8592 0.00%
1997-04-07 0 4.150 4.150 4.200 4.150 4.175 60,000 250,000 4.1667 0.859 0.859 0.870 0.859 0.864 289,789 0.8627 0.00%
1997-04-04 0 4.150 4.150 4.175 4.150 4.150 76,000 315,400 4.1500 0.859 0.859 0.864 0.859 0.859 367,067 0.8592 -1.19%
1997-04-03 0 4.200 4.150 4.200 4.150 4.200 34,000 141,300 4.1559 0.870 0.859 0.870 0.859 0.870 164,214 0.8605 0.00%
1997-04-02 0 4.200 4.200 4.250 4.200 4.200 3,235,300 13,588,130 4.2000 0.870 0.870 0.880 0.870 0.870 15,625,932 0.8696 0.00%
1997-04-01 0 4.200 4.200 4.250 4.200 4.200 90,000 378,000 4.2000 0.870 0.870 0.880 0.870 0.870 434,684 0.8696 0.00%
1997-03-27 0 4.200 4.200 4.250 - - 0 0 - 0.870 0.870 0.880 - - 0 - 0.00%
1997-03-26 0 4.200 4.200 4.250 4.200 4.250 206,000 868,000 4.2136 0.870 0.870 0.880 0.870 0.880 994,944 0.8724 -1.18%
1997-03-25 0 4.250 4.250 4.275 4.250 4.250 738,000 3,136,500 4.2500 0.880 0.880 0.885 0.880 0.880 3,564,411 0.8799 -1.16%
1997-03-24 0 4.300 4.300 - 4.300 4.300 1,286,600 5,532,290 4.2999 0.890 0.890 - 0.890 0.890 6,214,052 0.8903 0.00%
1997-03-21 0 4.300 4.300 4.325 4.300 4.300 510,000 2,193,000 4.3000 0.890 0.890 0.895 0.890 0.890 2,463,211 0.8903 -1.15%
1997-03-20 0 4.350 4.350 - 4.350 4.350 715,000 3,110,100 4.3498 0.901 0.901 - 0.901 0.901 3,453,325 0.9006 0.00%
1997-03-19 0 4.350 - 4.350 - - 310,000 1,348,500 4.3500 0.901 - 0.901 - - 1,497,246 0.9007 0.00%
1997-03-18 0 4.350 4.325 - 4.325 4.375 100,000 434,650 4.3465 0.901 0.895 - 0.895 0.906 482,982 0.8999 1.16%
1997-03-17 0 4.300 4.300 - 4.300 4.300 1,450,000 6,169,500 4.2548 0.890 0.890 - 0.890 0.890 7,003,246 0.8809 1.18%
1997-03-14 0 4.250 4.250 - - - 50,000 212,500 4.2500 0.880 0.880 - - - 241,491 0.8799 0.00%
1997-03-13 0 4.250 4.250 - 4.250 4.300 586,000 2,519,500 4.2995 0.880 0.880 - 0.880 0.890 2,830,277 0.8902 0.00%
1997-03-12 0 4.250 - 4.300 4.250 4.300 66,000 281,500 4.2652 0.880 - 0.890 0.880 0.890 318,768 0.8831 -2.86%
1997-03-11 0 4.375 4.300 4.375 4.375 4.375 56,000 245,000 4.3750 0.906 0.890 0.906 0.906 0.906 270,470 0.9058 -3.85%
1997-03-10 0 4.550 - 4.550 4.550 4.550 8,000 36,400 4.5500 0.942 - 0.942 0.942 0.942 38,639 0.9421 -0.55%
1997-03-07 0 4.575 - 4.575 - - 0 0 - 0.947 - 0.947 - - 0 - 0.00%
1997-03-06 0 4.575 - 4.600 - - 0 0 - 0.947 - 0.952 - - 0 - 0.00%
1997-03-05 0 4.575 - 4.575 4.600 4.600 47,000 216,025 4.5963 0.947 - 0.947 0.952 0.952 227,002 0.9516 -0.54%
1997-03-04 0 4.600 - 4.600 4.600 4.600 278,800 1,282,340 4.5995 0.952 - 0.952 0.952 0.952 1,346,555 0.9523 0.00%
1997-03-03 0 4.600 4.500 4.700 4.500 4.600 676,800 3,106,080 4.5894 0.952 0.932 0.973 0.932 0.952 3,268,825 0.9502 3.37%
1997-02-28 0 4.450 4.400 4.450 4.450 4.450 40,000 178,000 4.4500 0.921 0.911 0.921 0.921 0.921 193,193 0.9214 0.00%
1997-02-27 0 4.450 4.450 - 4.450 4.450 772,000 3,435,400 4.4500 0.921 0.921 - 0.921 0.921 3,728,625 0.9214 0.00%
1997-02-26 0 4.450 - 4.450 4.400 4.475 322,000 1,435,900 4.4593 0.921 - 0.921 0.911 0.927 1,555,204 0.9233 -1.11%
1997-02-25 0 4.500 4.475 4.500 4.500 4.500 392,000 1,764,000 4.5000 0.932 0.927 0.932 0.932 0.932 1,893,291 0.9317 0.00%
1997-02-24 0 4.500 4.475 4.500 4.500 4.600 725,000 3,280,025 4.5242 0.932 0.927 0.932 0.932 0.952 3,501,623 0.9367 0.00%
1997-02-21 0 4.500 - 4.550 4.500 4.550 366,000 1,653,300 4.5172 0.932 - 0.942 0.932 0.942 1,767,716 0.9353 -1.10%
1997-02-20 0 4.550 4.550 4.575 4.550 4.600 460,000 2,108,950 4.5847 0.942 0.942 0.947 0.942 0.952 2,221,719 0.9492 0.00%
1997-02-19 0 4.550 4.550 - 4.550 4.575 365,000 1,665,375 4.5627 0.942 0.942 - 0.942 0.947 1,762,886 0.9447 0.00%
1997-02-18 0 4.550 4.550 4.600 4.550 4.550 10,000 45,500 4.5500 0.942 0.942 0.952 0.942 0.942 48,298 0.9421 0.00%
1997-02-17 0 4.550 4.550 4.600 4.550 4.550 580,000 2,638,500 4.5491 0.942 0.942 0.952 0.942 0.942 2,801,298 0.9419 1.11%
1997-02-14 0 4.500 4.500 4.525 4.475 4.525 381,000 1,716,600 4.5055 0.932 0.932 0.937 0.927 0.937 1,840,163 0.9329 0.56%
1997-02-13 0 4.475 4.450 4.475 4.450 4.475 366,000 1,636,450 4.4712 0.927 0.921 0.927 0.921 0.927 1,767,716 0.9257 0.56%
1997-02-12 0 4.450 4.400 4.475 4.400 4.450 100,000 443,500 4.4350 0.921 0.911 0.927 0.911 0.921 482,982 0.9183 1.14%
1997-02-11 0 4.400 4.400 4.425 4.400 4.400 294,000 1,293,600 4.4000 0.911 0.911 0.916 0.911 0.911 1,419,968 0.9110 0.00%
1997-02-10 0 4.400 4.400 4.425 4.400 4.400 50,000 220,000 4.4000 0.911 0.911 0.916 0.911 0.911 241,491 0.9110 0.00%
1997-02-05 0 4.400 4.425 - 4.400 4.425 100,000 440,600 4.4060 0.911 0.916 - 0.911 0.916 482,982 0.9122 0.00%
1997-02-04 0 4.400 4.375 - 4.400 4.400 232,000 1,020,800 4.4000 0.911 0.906 - 0.911 0.911 1,120,519 0.9110 0.00%
1997-02-03 0 4.400 4.400 4.425 4.400 4.425 330,000 1,454,000 4.4061 0.911 0.911 0.916 0.911 0.916 1,593,842 0.9123 0.00%
1997-01-31 0 4.400 4.350 4.400 4.400 4.400 280,000 1,232,000 4.4000 0.911 0.901 0.911 0.911 0.911 1,352,351 0.9110 0.00%
1997-01-30 0 4.400 4.375 4.400 4.400 4.400 230,000 1,012,000 4.4000 0.911 0.906 0.911 0.911 0.911 1,110,860 0.9110 0.00%
1997-01-29 0 4.400 4.375 4.425 4.400 4.500 296,000 1,318,384 4.4540 0.911 0.906 0.916 0.911 0.932 1,429,628 0.9222 -2.22%
1997-01-28 0 4.500 4.450 4.550 4.400 4.500 362,000 1,621,300 4.4787 0.932 0.921 0.942 0.911 0.932 1,748,397 0.9273 2.27%
1997-01-27 0 4.400 4.325 - 4.300 4.400 256,000 1,102,400 4.3063 0.911 0.895 - 0.890 0.911 1,236,435 0.8916 2.33%
1997-01-24 0 4.300 4.300 4.400 4.300 4.300 2,000 8,600 4.3000 0.890 0.890 0.911 0.890 0.890 9,660 0.8903 -2.27%
1997-01-23 0 4.400 4.300 4.400 4.400 4.400 150,000 660,000 4.4000 0.911 0.890 0.911 0.911 0.911 724,474 0.9110 0.00%
1997-01-22 0 4.400 4.350 4.400 4.350 4.425 260,000 1,142,250 4.3933 0.911 0.901 0.911 0.901 0.916 1,255,754 0.9096 -0.56%
1997-01-21 0 4.425 4.425 4.450 - - 10,000 44,250 4.4250 0.916 0.916 0.921 - - 48,298 0.9162 0.00%
1997-01-20 0 4.425 4.400 4.425 4.400 4.425 112,000 493,800 4.4089 0.916 0.911 0.916 0.911 0.916 540,940 0.9129 2.31%
1997-01-17 0 4.325 4.325 4.350 4.300 4.400 150,000 649,750 4.3317 0.895 0.895 0.901 0.890 0.911 724,474 0.8969 1.17%
1997-01-16 0 4.275 4.275 - 4.250 4.300 903,000 3,854,005 4.2680 0.885 0.885 - 0.880 0.890 4,361,332 0.8837 1.79%
1997-01-15 0 4.200 4.200 4.225 4.150 4.350 1,530,000 6,433,400 4.2048 0.870 0.870 0.875 0.859 0.901 7,389,632 0.8706 -3.45%
1997-01-14 0 4.350 4.300 4.350 4.350 4.375 260,000 1,135,600 4.3677 0.901 0.890 0.901 0.901 0.906 1,255,754 0.9043 -1.14%
1997-01-13 0 4.400 - 4.400 4.400 4.400 20,000 88,000 4.4000 0.911 - 0.911 0.911 0.911 96,596 0.9110 0.00%
1997-01-10 0 4.400 - 4.500 - - 0 0 - 0.911 - 0.932 - - 0 - 0.00%
1997-01-09 0 4.400 - 4.400 - - 118,000 519,200 4.4000 0.911 - 0.911 - - 569,919 0.9110 0.00%
1997-01-08 0 4.400 4.400 4.475 4.400 4.400 14,400 63,310 4.3965 0.911 0.911 0.927 0.911 0.911 69,549 0.9103 -2.22%
1997-01-07 0 4.500 4.400 4.500 - - 0 0 - 0.932 0.911 0.932 - - 0 - 0.00%
1997-01-06 0 4.500 4.425 4.500 4.500 4.550 1,512,000 6,840,200 4.5239 0.932 0.916 0.932 0.932 0.942 7,302,695 0.9367 -1.10%
1997-01-03 0 4.600 4.600 4.675 4.600 4.700 56,000 258,600 4.6179 0.942 0.942 0.957 0.942 0.963 273,442 0.9457 0.00%
1997-01-02 0 4.600 4.600 4.700 4.600 4.700 8,800 40,680 4.6227 0.942 0.942 0.963 0.942 0.963 42,970 0.9467 -2.13%
1996-12-31 0 4.700 4.600 4.700 4.700 4.700 142,000 667,400 4.7000 0.963 0.942 0.963 0.963 0.963 693,372 0.9625 0.00%
1996-12-30 0 4.700 4.650 4.800 4.700 4.700 276,000 1,297,200 4.7000 0.963 0.952 0.983 0.963 0.963 1,347,680 0.9625 0.00%
1996-12-27 0 4.700 4.600 4.700 4.650 4.725 354,000 1,664,000 4.7006 0.963 0.942 0.963 0.952 0.968 1,728,546 0.9627 0.00%
1996-12-24 0 4.700 4.700 4.800 4.700 4.750 549,000 2,585,350 4.7092 0.963 0.963 0.983 0.963 0.973 2,680,712 0.9644 -0.53%
1996-12-23 0 4.725 4.725 4.750 4.725 4.750 48,000 227,800 4.7458 0.968 0.968 0.973 0.968 0.973 234,379 0.9719 -0.53%
1996-12-20 0 4.750 4.600 4.750 4.700 4.750 518,600 2,458,160 4.7400 0.973 0.942 0.973 0.963 0.973 2,532,272 0.9707 1.06%
1996-12-19 0 4.700 4.675 4.725 4.600 4.700 428,000 1,993,300 4.6572 0.963 0.957 0.968 0.942 0.963 2,089,881 0.9538 3.87%
1996-12-18 0 4.525 4.525 4.550 4.525 4.550 340,000 1,542,250 4.5360 0.927 0.927 0.932 0.927 0.932 1,660,186 0.9290 1.69%
1996-12-17 0 4.450 4.450 4.500 4.450 4.450 1,174,000 5,202,050 4.4310 0.911 0.911 0.922 0.911 0.911 5,732,524 0.9075 0.56%
1996-12-16 0 4.425 4.425 4.500 4.425 4.425 310,000 1,371,750 4.4250 0.906 0.906 0.922 0.906 0.906 1,513,699 0.9062 0.00%
1996-12-13 0 4.425 4.425 4.450 - - 0 0 - 0.906 0.906 0.911 - - 0 - 0.00%
1996-12-12 0 4.425 4.400 4.450 4.400 4.450 140,000 618,050 4.4146 0.906 0.901 0.911 0.901 0.911 683,606 0.9041 0.57%
1996-12-11 0 4.400 4.375 4.450 4.350 4.400 60,000 262,000 4.3667 0.901 0.896 0.911 0.891 0.901 292,974 0.8943 1.15%
1996-12-10 0 4.350 4.300 4.450 - - 0 0 - 0.891 0.881 0.911 - - 0 - 0.00%
1996-12-09 0 4.350 - 4.450 - - 0 0 - 0.891 - 0.911 - - 0 - 0.00%
1996-12-06 0 4.350 - 4.375 4.350 4.400 136,000 594,900 4.3743 0.891 - 0.896 0.891 0.901 664,074 0.8958 -2.25%
1996-12-05 0 4.450 4.325 4.500 4.400 4.450 130,000 567,500 4.3654 0.911 0.886 0.922 0.901 0.911 634,777 0.8940 2.30%
1996-12-04 0 4.350 4.325 4.350 4.350 4.350 308,600 1,364,048 4.4201 0.891 0.886 0.891 0.891 0.891 1,506,863 0.9052 -1.14%
1996-12-03 0 4.400 4.400 4.450 4.400 4.400 386,000 1,716,700 4.4474 0.901 0.901 0.911 0.901 0.901 1,884,799 0.9108 -1.12%
1996-12-02 0 4.450 4.350 4.450 4.425 4.450 168,400 748,800 4.4466 0.911 0.891 0.911 0.906 0.911 822,280 0.9106 0.00%
1996-11-29 0 4.450 4.400 4.475 4.450 4.450 160,000 720,010 4.5001 0.911 0.901 0.916 0.911 0.911 781,264 0.9216 0.00%
1996-11-28 0 4.450 4.400 4.450 4.425 4.500 640,000 2,858,850 4.4670 0.911 0.901 0.911 0.906 0.922 3,125,056 0.9148 -1.11%
1996-11-27 0 4.500 4.475 4.500 4.500 4.575 182,000 828,600 4.5527 0.922 0.916 0.922 0.922 0.937 888,688 0.9324 -1.64%
1996-11-26 0 4.575 4.550 4.575 4.575 4.600 450,400 2,061,030 4.5760 0.937 0.932 0.937 0.937 0.942 2,199,258 0.9371 0.00%
1996-11-25 0 4.575 4.575 4.600 4.575 4.575 590,000 2,713,750 4.5996 0.937 0.937 0.942 0.937 0.937 2,880,911 0.9420 -0.54%
1996-11-22 0 4.600 4.575 4.600 4.600 4.625 206,000 948,200 4.6029 0.942 0.937 0.942 0.942 0.947 1,005,877 0.9427 -0.54%
1996-11-21 0 4.625 4.625 4.675 4.625 4.700 220,000 1,029,600 4.6800 0.947 0.947 0.957 0.947 0.963 1,074,238 0.9584 -2.12%
1996-11-20 0 4.725 4.700 4.725 4.700 4.750 364,800 1,727,970 4.7368 0.968 0.963 0.968 0.963 0.973 1,781,282 0.9701 1.61%
1996-11-19 0 4.650 4.650 4.700 - - 100,000 465,000 4.6500 0.952 0.952 0.963 - - 488,290 0.9523 0.00%
1996-11-18 0 4.650 4.650 4.700 4.650 4.650 356,000 1,655,400 4.6500 0.952 0.952 0.963 0.952 0.952 1,738,312 0.9523 -0.53%
1996-11-15 0 4.675 4.675 4.750 4.675 4.675 8,000 37,400 4.6750 0.957 0.957 0.973 0.957 0.957 39,063 0.9574 -0.53%
1996-11-14 0 4.700 4.725 4.750 4.700 4.725 92,200 435,370 4.7220 0.963 0.968 0.973 0.963 0.968 450,203 0.9671 -1.57%
1996-11-13 0 4.775 4.725 4.775 4.750 4.775 263,000 1,249,150 4.7496 0.978 0.968 0.978 0.973 0.978 1,284,203 0.9727 1.06%
1996-11-12 0 4.725 4.725 4.750 4.725 4.725 416,000 1,961,100 4.7142 0.968 0.968 0.973 0.968 0.968 2,031,286 0.9654 0.53%
1996-11-11 0 4.700 4.675 4.750 4.650 4.725 408,000 1,907,750 4.6759 0.963 0.957 0.973 0.952 0.968 1,992,223 0.9576 1.08%
1996-11-08 0 4.650 4.650 4.675 4.625 4.650 58,000 269,250 4.6422 0.952 0.952 0.957 0.947 0.952 283,208 0.9507 1.09%
1996-11-07 0 4.600 4.600 4.700 4.600 4.600 52,000 239,200 4.6000 0.942 0.942 0.963 0.942 0.942 253,911 0.9421 0.00%
1996-11-06 0 4.600 4.600 4.650 4.600 4.600 350,000 1,579,850 4.5139 0.942 0.942 0.952 0.942 0.942 1,709,015 0.9244 0.00%
1996-11-05 0 4.600 4.500 4.600 4.500 4.600 38,000 174,200 4.5842 0.942 0.922 0.942 0.922 0.942 185,550 0.9388 2.22%
1996-11-04 0 4.500 - 4.500 4.475 4.500 364,000 1,632,474 4.4848 0.922 - 0.922 0.916 0.922 1,777,375 0.9185 0.56%
1996-11-01 0 4.475 4.450 4.500 4.475 4.475 114,000 510,150 4.4750 0.916 0.911 0.922 0.916 0.916 556,651 0.9165 0.56%
1996-10-31 0 4.450 4.450 4.475 4.450 4.475 22,000 98,050 4.4568 0.911 0.911 0.916 0.911 0.916 107,424 0.9127 0.56%
1996-10-30 0 4.425 4.400 4.475 4.400 4.425 398,600 1,782,858 4.4728 0.906 0.901 0.916 0.901 0.906 1,946,324 0.9160 -1.12%
1996-10-29 0 4.475 4.450 4.475 4.450 4.500 274,000 1,228,700 4.4843 0.916 0.911 0.916 0.911 0.922 1,337,915 0.9184 -0.56%
1996-10-28 0 4.500 4.475 4.525 4.475 4.550 474,000 2,159,200 4.5553 0.922 0.916 0.927 0.916 0.932 2,314,494 0.9329 -1.10%
1996-10-25 0 4.550 4.550 4.600 4.550 4.625 576,000 2,644,950 4.5919 0.932 0.932 0.942 0.932 0.947 2,812,550 0.9404 -1.09%
1996-10-24 0 4.600 4.600 4.700 4.600 4.625 641,600 2,953,650 4.6036 0.942 0.942 0.963 0.942 0.947 3,132,868 0.9428 0.00%
1996-10-23 0 4.600 4.600 4.650 4.550 4.600 432,000 1,971,100 4.5627 0.942 0.942 0.952 0.932 0.942 2,109,413 0.9344 1.10%
1996-10-22 0 4.550 4.500 4.550 4.550 4.550 10,000 45,500 4.5500 0.932 0.922 0.932 0.932 0.932 48,829 0.9318 0.00%
1996-10-18 0 4.550 4.500 4.575 4.550 4.600 64,000 293,900 4.5922 0.932 0.922 0.937 0.932 0.942 312,506 0.9405 -1.09%
1996-10-17 0 4.600 4.600 4.650 4.600 4.700 66,200 309,500 4.6752 0.942 0.942 0.952 0.942 0.963 323,248 0.9575 -3.16%
1996-10-16 0 4.750 - 4.750 - - 0 0 - 0.973 - 0.973 - - 0 - -1.04%
1996-10-15 0 4.800 - 4.800 4.800 4.800 100,000 480,000 4.8000 0.983 - 0.983 0.983 0.983 488,290 0.9830 -1.54%
1996-10-14 0 4.875 4.775 4.875 - - 0 0 - 0.998 0.978 0.998 - - 0 - -0.51%
1996-10-11 0 4.900 - 4.900 4.850 4.900 298,000 1,452,800 4.8752 1.004 - 1.004 0.993 1.004 1,455,104 0.9984 0.00%
1996-10-10 0 4.900 4.900 4.975 4.900 4.900 20,000 98,000 4.9000 1.004 1.004 1.019 1.004 1.004 97,658 1.0035 0.00%
1996-10-09 0 4.900 4.900 5.000 4.900 4.900 16,000 78,400 4.9000 1.004 1.004 1.024 1.004 1.004 78,126 1.0035 0.00%
1996-10-08 0 4.900 4.900 4.925 4.900 4.900 38,000 186,200 4.9000 1.004 1.004 1.009 1.004 1.004 185,550 1.0035 0.00%
1996-10-07 0 4.900 4.900 4.975 4.900 4.900 32,000 156,800 4.9000 1.004 1.004 1.019 1.004 1.004 156,253 1.0035 -1.51%
1996-10-04 0 4.975 4.900 5.000 4.950 4.975 78,000 387,500 4.9679 1.019 1.004 1.024 1.014 1.019 380,866 1.0174 0.00%
1996-10-03 0 4.975 4.900 4.975 4.900 4.975 36,000 177,450 4.9292 1.019 1.004 1.019 1.004 1.019 175,784 1.0095 0.51%
1996-10-02 0 4.950 4.950 4.975 4.950 4.950 462,200 2,287,495 4.9491 1.014 1.014 1.019 1.014 1.014 2,256,876 1.0136 0.00%
1996-10-01 0 4.950 4.950 4.975 4.925 4.950 902,000 4,463,400 4.9483 1.014 1.014 1.019 1.009 1.014 4,404,375 1.0134 0.00%
1996-09-30 0 4.950 4.950 4.975 4.950 4.950 50,000 247,500 4.9500 1.014 1.014 1.019 1.014 1.014 244,145 1.0137 -0.50%
1996-09-27 0 4.975 4.950 5.000 - - 0 0 - 1.019 1.014 1.024 - - 0 - 0.00%
1996-09-26 0 4.975 4.950 5.000 4.925 4.975 176,000 871,950 4.9543 1.019 1.014 1.024 1.009 1.019 859,390 1.0146 0.51%
1996-09-25 0 4.950 4.950 5.000 4.900 4.950 176,001 868,705 4.9358 1.014 1.014 1.024 1.004 1.014 859,395 1.0108 0.51%
1996-09-24 0 4.925 4.900 4.950 4.900 4.925 26,000 127,650 4.9096 1.009 1.004 1.014 1.004 1.009 126,955 1.0055 0.00%
1996-09-23 0 4.925 4.900 4.950 4.900 4.925 48,400 237,730 4.9118 1.009 1.004 1.014 1.004 1.009 236,332 1.0059 0.51%
1996-09-20 0 4.900 4.900 4.950 4.850 4.900 238,400 1,165,140 4.8873 1.004 1.004 1.014 0.993 1.004 1,164,083 1.0009 0.51%
1996-09-19 0 4.875 4.850 4.900 4.850 4.875 237,400 1,156,015 4.8695 0.998 0.993 1.004 0.993 0.998 1,159,200 0.9973 1.04%
1996-09-18 0 4.825 4.800 4.850 4.800 4.850 192,200 924,615 4.8107 0.988 0.983 0.993 0.983 0.993 938,493 0.9852 -0.52%
1996-09-17 0 4.850 4.850 4.875 4.850 4.900 54,000 262,150 4.8546 0.993 0.993 0.998 0.993 1.004 263,677 0.9942 0.00%
1996-09-16 0 4.850 4.850 4.875 4.800 4.850 160,000 772,100 4.8256 0.993 0.993 0.998 0.983 0.993 781,264 0.9883 -1.02%
1996-09-13 0 4.900 4.800 4.900 4.750 4.900 216,000 1,036,200 4.7972 1.004 0.983 1.004 0.973 1.004 1,054,706 0.9825 4.26%
1996-09-12 0 4.700 4.700 4.725 4.700 4.700 200,000 940,000 4.7000 0.963 0.963 0.968 0.963 0.963 976,580 0.9625 1.08%
1996-09-11 0 4.650 4.600 4.700 4.600 4.650 144,000 665,650 4.6226 0.952 0.942 0.963 0.942 0.952 703,138 0.9467 1.09%
1996-09-10 0 4.600 4.550 4.600 4.500 4.600 502,000 2,260,800 4.5036 0.942 0.932 0.942 0.922 0.942 2,451,216 0.9223 2.22%
1996-09-09 0 4.500 4.450 4.500 4.450 4.500 2,204,000 9,894,824 4.4895 0.922 0.911 0.922 0.911 0.922 10,761,911 0.9194 1.12%
1996-09-06 0 4.450 4.450 4.500 4.425 4.500 3,254,000 14,447,850 4.4400 0.911 0.911 0.922 0.906 0.922 15,888,955 0.9093 0.56%
1996-09-05 0 4.425 4.400 4.425 4.400 4.450 2,203,000 9,750,900 4.4262 0.906 0.901 0.906 0.901 0.911 10,757,028 0.9065 -0.56%
1996-09-04 0 4.450 4.425 4.450 4.425 4.475 1,706,000 7,552,560 4.4271 0.911 0.906 0.911 0.906 0.916 8,330,227 0.9066 0.00%
1996-09-03 0 4.450 4.425 4.450 4.375 4.450 506,000 2,234,350 4.4157 0.911 0.906 0.911 0.896 0.911 2,470,747 0.9043 0.56%
1996-09-02 0 4.425 4.350 4.425 4.350 4.425 170,000 748,150 4.4009 0.906 0.891 0.906 0.891 0.906 830,093 0.9013 -0.56%
1996-08-30 0 4.450 4.425 4.450 4.425 4.450 676,200 3,001,400 4.4386 0.911 0.906 0.911 0.906 0.911 3,301,817 0.9090 0.00%
1996-08-29 0 4.450 4.450 4.500 4.400 4.450 130,200 578,000 4.4393 0.911 0.911 0.922 0.901 0.911 635,754 0.9092 1.71%
1996-08-28 0 4.375 4.375 4.400 4.375 4.450 94,000 413,050 4.3941 0.896 0.896 0.901 0.896 0.911 458,993 0.8999 -1.13%
1996-08-27 0 4.425 4.400 4.425 4.400 4.425 48,000 211,300 4.4021 0.906 0.901 0.906 0.901 0.906 234,379 0.9015 0.57%
1996-08-23 0 4.400 4.400 4.500 4.300 4.400 2,964,000 12,941,600 4.3663 0.901 0.901 0.922 0.881 0.901 14,472,915 0.8942 1.27%
1996-08-22 0 4.345 4.300 4.450 - - 0 0 - 0.890 0.881 0.911 - - 0 - -0.00%
1996-08-21 0 4.475 4.475 4.550 4.425 4.500 444,000 1,980,600 4.4608 0.890 0.890 0.905 0.880 0.895 2,232,873 0.8870 0.56%
1996-08-20 0 4.450 4.425 4.475 4.400 4.500 170,000 758,600 4.4624 0.885 0.880 0.890 0.875 0.895 854,929 0.8873 3.49%
1996-08-19 0 4.300 4.300 4.350 4.225 4.300 130,000 558,050 4.2927 0.855 0.855 0.865 0.840 0.855 653,769 0.8536 2.99%
1996-08-16 0 4.175 4.175 4.200 4.150 4.200 456,000 1,908,802 4.1860 0.830 0.830 0.835 0.825 0.835 2,293,221 0.8324 0.60%
1996-08-15 0 4.150 4.150 4.175 4.125 4.175 390,000 1,620,300 4.1546 0.825 0.825 0.830 0.820 0.830 1,961,307 0.8261 0.61%
1996-08-14 0 4.125 4.125 4.200 4.100 4.150 554,000 2,276,450 4.1091 0.820 0.820 0.835 0.815 0.825 2,786,062 0.8171 0.61%
1996-08-13 0 4.100 4.075 4.100 4.075 4.100 805,000 3,297,825 4.0967 0.815 0.810 0.815 0.810 0.815 4,048,340 0.8146 0.00%
1996-08-12 0 4.100 4.075 4.100 4.100 4.100 1,212,000 4,969,200 4.1000 0.815 0.810 0.815 0.815 0.815 6,095,140 0.8153 0.00%
1996-08-09 0 4.100 4.000 4.100 4.100 4.100 16,000 65,600 4.1000 0.815 0.795 0.815 0.815 0.815 80,464 0.8153 0.00%
1996-08-08 0 4.100 4.075 4.100 4.075 4.100 162,000 664,000 4.0988 0.815 0.810 0.815 0.810 0.815 814,697 0.8150 0.00%
1996-08-07 0 4.100 4.100 4.125 4.100 4.100 120,000 492,000 4.1000 0.815 0.815 0.820 0.815 0.815 603,479 0.8153 0.00%
1996-08-06 0 4.100 4.100 4.150 4.100 4.125 1,345,000 5,516,200 4.1013 0.815 0.815 0.825 0.815 0.820 6,763,996 0.8155 2.50%
1996-08-05 0 4.000 4.000 4.050 4.000 4.025 140,000 560,500 4.0036 0.795 0.795 0.805 0.795 0.800 704,059 0.7961 -2.44%
1996-08-02 0 4.100 4.100 4.150 4.100 4.100 14,000 57,400 4.1000 0.815 0.815 0.825 0.815 0.815 70,406 0.8153 -1.20%
1996-08-01 0 4.150 4.100 4.150 4.125 4.150 250,000 1,035,000 4.1400 0.825 0.815 0.825 0.820 0.825 1,257,248 0.8232 1.22%
1996-07-31 0 4.100 4.075 4.100 4.075 4.100 204,000 835,550 4.0958 0.815 0.810 0.815 0.810 0.815 1,025,915 0.8144 0.61%
1996-07-30 0 4.075 4.000 4.075 4.000 4.075 879,600 3,572,600 4.0616 0.810 0.795 0.810 0.795 0.810 4,423,503 0.8076 0.62%
1996-07-29 0 4.050 4.025 4.050 4.050 4.100 320,000 1,308,250 4.0883 0.805 0.800 0.805 0.805 0.815 1,609,278 0.8129 -1.22%
1996-07-26 0 4.100 4.075 4.100 4.100 4.125 980,000 4,020,750 4.1028 0.815 0.810 0.815 0.815 0.820 4,928,413 0.8158 -1.20%
1996-07-25 0 4.150 4.100 4.150 4.100 4.200 624,000 2,568,900 4.1168 0.825 0.815 0.825 0.815 0.835 3,138,092 0.8186 1.22%
1996-07-24 0 4.100 4.050 4.100 4.100 4.100 2,496,000 10,233,600 4.1000 0.815 0.805 0.815 0.815 0.815 12,552,367 0.8153 -0.61%
1996-07-23 0 4.125 4.100 4.125 4.100 4.125 292,000 1,197,450 4.1009 0.820 0.815 0.820 0.815 0.820 1,468,466 0.8154 -0.60%
1996-07-22 0 4.150 4.100 4.150 4.150 4.175 34,000 141,350 4.1574 0.825 0.815 0.825 0.825 0.830 170,986 0.8267 -1.19%
1996-07-19 0 4.200 4.100 4.200 4.150 4.200 50,000 209,600 4.1920 0.835 0.815 0.835 0.825 0.835 251,450 0.8336 0.00%
1996-07-18 0 4.200 4.150 4.225 4.150 4.200 240,000 1,007,000 4.1958 0.835 0.825 0.840 0.825 0.835 1,206,958 0.8343 0.00%
1996-07-17 0 4.200 4.175 4.225 4.175 4.200 676,000 2,838,200 4.1985 0.835 0.830 0.840 0.830 0.835 3,399,599 0.8349 0.00%
1996-07-16 0 4.200 4.125 4.200 4.125 4.200 1,010,000 4,192,350 4.1508 0.835 0.820 0.835 0.820 0.835 5,079,283 0.8254 0.00%
1996-07-15 0 4.200 4.200 4.250 4.200 4.200 22,000 92,400 4.2000 0.835 0.835 0.845 0.835 0.835 110,638 0.8352 -1.18%
1996-07-12 0 4.250 4.175 4.250 4.150 4.250 550,000 2,290,850 4.1652 0.845 0.830 0.845 0.825 0.845 2,765,946 0.8282 1.19%
1996-07-11 0 4.200 4.200 4.250 4.150 4.200 397,400 1,663,370 4.1856 0.835 0.835 0.845 0.825 0.835 1,998,522 0.8323 1.20%
1996-07-10 0 4.150 4.100 4.150 4.150 4.150 78,000 323,700 4.1500 0.825 0.815 0.825 0.825 0.825 392,261 0.8252 -1.19%
1996-07-09 0 4.200 4.175 4.250 4.175 4.200 40,000 167,500 4.1875 0.835 0.830 0.845 0.830 0.835 201,160 0.8327 0.00%
1996-07-08 0 4.200 4.150 4.200 - - 0 0 - 0.835 0.825 0.835 - - 0 - 0.00%
1996-07-05 0 4.200 4.175 - 4.150 4.200 377,000 1,569,450 4.1630 0.835 0.830 - 0.825 0.835 1,895,930 0.8278 2.44%
1996-07-04 0 4.100 4.100 4.150 4.100 4.175 390,000 1,613,950 4.1383 0.815 0.815 0.825 0.815 0.830 1,961,307 0.8229 -1.80%
1996-07-03 0 4.175 4.150 4.175 4.175 4.225 234,000 981,700 4.1953 0.830 0.825 0.830 0.830 0.840 1,176,784 0.8342 -1.76%
1996-07-02 0 4.250 4.175 4.275 4.250 4.250 134,000 569,500 4.2500 0.845 0.830 0.850 0.845 0.845 673,885 0.8451 0.00%
1996-07-01 0 4.250 4.150 4.250 4.150 4.250 40,000 168,500 4.2125 0.845 0.825 0.845 0.825 0.845 201,160 0.8376 2.41%
1996-06-28 0 4.150 4.150 4.250 - - 0 0 - 0.825 0.825 0.845 - - 0 - 1.22%
1996-06-27 0 4.100 4.075 4.200 4.100 4.150 888,000 3,657,900 4.1193 0.815 0.810 0.835 0.815 0.825 4,465,746 0.8191 -2.38%
1996-06-26 0 4.200 4.100 4.200 4.200 4.250 2,878,000 12,187,350 4.2347 0.835 0.815 0.835 0.835 0.845 14,473,443 0.8420 0.00%
1996-06-25 0 4.200 4.200 4.250 4.200 4.250 238,000 997,050 4.1893 0.835 0.835 0.845 0.835 0.845 1,196,900 0.8330 0.00%
1996-06-24 0 4.200 4.150 4.200 4.150 4.200 150,000 629,500 4.1967 0.835 0.825 0.835 0.825 0.835 754,349 0.8345 1.20%
1996-06-21 0 4.150 4.125 4.150 4.150 4.175 696,000 2,895,090 4.1596 0.825 0.820 0.825 0.825 0.830 3,500,179 0.8271 -0.60%
1996-06-19 0 4.175 4.150 4.175 4.175 4.200 80,000 334,250 4.1781 0.830 0.825 0.830 0.830 0.835 402,319 0.8308 -0.60%
1996-06-18 0 4.200 4.150 4.250 4.150 4.225 122,000 511,100 4.1893 0.835 0.825 0.845 0.825 0.840 613,537 0.8330 -0.59%
1996-06-14 0 4.225 4.200 4.225 4.225 4.225 108,000 456,300 4.2250 0.840 0.835 0.840 0.840 0.840 543,131 0.8401 -0.59%
1996-06-13 0 4.250 4.200 4.250 4.150 4.250 322,000 1,349,340 4.1905 0.845 0.835 0.845 0.825 0.845 1,619,336 0.8333 3.03%
1996-06-12 0 4.125 4.100 4.125 4.125 4.250 518,000 2,167,750 4.1848 0.820 0.815 0.820 0.820 0.845 2,605,019 0.8321 -3.51%
1996-06-11 0 4.275 4.250 - 4.250 4.275 404,000 1,728,048 4.2773 0.850 0.845 - 0.845 0.850 2,031,713 0.8505 0.00%
1996-06-10 0 4.275 4.275 4.300 4.200 4.325 814,000 3,483,168 4.2791 0.850 0.850 0.855 0.835 0.860 4,093,601 0.8509 -0.58%
1996-06-07 0 4.300 4.275 4.300 4.300 4.450 454,000 1,998,500 4.4020 0.855 0.850 0.855 0.855 0.885 2,283,163 0.8753 -3.91%
1996-06-06 0 4.475 4.450 4.475 4.475 4.500 2,416,000 10,839,350 4.4865 0.890 0.885 0.890 0.890 0.895 12,150,048 0.8921 0.00%
1996-06-05 0 4.475 4.475 - 4.250 4.500 744,000 3,279,838 4.4084 0.890 0.890 - 0.845 0.895 3,741,571 0.8766 5.29%
1996-06-04 0 4.250 4.250 4.300 4.150 4.250 124,000 520,600 4.1984 0.845 0.845 0.855 0.825 0.845 623,595 0.8348 1.80%
1996-06-03 0 4.175 4.150 4.175 4.150 4.175 744,000 3,089,100 4.1520 0.830 0.825 0.830 0.825 0.830 3,741,571 0.8256 0.60%
1996-05-31 0 4.150 4.125 4.150 4.125 4.150 84,000 347,600 4.1381 0.825 0.820 0.825 0.820 0.825 422,435 0.8228 0.61%
1996-05-30 0 4.125 4.100 4.125 4.125 4.150 116,000 480,750 4.1444 0.820 0.815 0.820 0.820 0.825 583,363 0.8241 -0.60%
1996-05-29 0 4.150 4.125 4.150 4.150 4.150 104,000 430,300 4.1375 0.825 0.820 0.825 0.825 0.825 523,015 0.8227 0.00%
1996-05-28 0 4.150 4.100 4.150 4.100 4.150 1,916,000 7,864,500 4.1046 0.825 0.815 0.825 0.815 0.825 9,635,551 0.8162 0.61%
1996-05-27 0 4.125 4.100 4.125 4.100 4.125 58,000 239,150 4.1233 0.820 0.815 0.820 0.815 0.820 291,682 0.8199 0.00%
1996-05-24 0 4.125 4.100 4.150 4.125 4.175 56,000 231,750 4.1384 0.820 0.815 0.825 0.820 0.830 281,624 0.8229 -1.20%
1996-05-23 0 4.175 4.175 4.200 4.175 4.225 390,800 1,638,340 4.1923 0.830 0.830 0.835 0.830 0.840 1,965,331 0.8336 0.00%
1996-05-22 0 4.175 4.175 4.225 4.175 4.275 666,000 2,801,600 4.2066 0.830 0.830 0.840 0.830 0.850 3,349,310 0.8365 -3.47%
1996-05-21 0 4.325 4.300 4.350 4.250 4.325 422,000 1,811,700 4.2931 0.860 0.855 0.865 0.845 0.860 2,122,235 0.8537 2.37%
1996-05-20 0 4.225 4.200 4.225 4.200 4.250 202,000 852,300 4.2193 0.840 0.835 0.840 0.835 0.845 1,015,857 0.8390 1.20%
1996-05-17 0 4.175 4.150 4.175 4.125 4.175 254,000 1,054,950 4.1533 0.830 0.825 0.830 0.820 0.830 1,277,364 0.8259 1.83%
1996-05-16 0 4.100 4.100 4.125 4.100 4.125 288,000 1,192,700 4.1413 0.815 0.815 0.820 0.815 0.820 1,448,350 0.8235 -1.80%
1996-05-15 0 4.175 4.150 4.200 4.100 4.200 428,000 1,782,600 4.1650 0.830 0.825 0.835 0.815 0.835 2,152,409 0.8282 3.09%
1996-05-14 0 4.050 4.050 4.075 4.000 4.075 864,000 3,502,600 4.0539 0.805 0.805 0.810 0.795 0.810 4,345,050 0.8061 1.25%
1996-05-13 0 4.000 4.000 - 3.950 4.025 2,380,000 9,458,000 3.9739 0.795 0.795 - 0.785 0.800 11,969,004 0.7902 0.63%
1996-05-10 0 3.975 3.950 3.975 3.950 3.975 856,000 3,394,600 3.9657 0.790 0.785 0.790 0.785 0.790 4,304,818 0.7886 -0.63%
1996-05-09 0 4.000 3.975 4.000 3.975 4.100 872,000 3,488,400 4.0005 0.795 0.790 0.795 0.790 0.815 4,385,282 0.7955 -2.44%
1996-05-08 0 4.100 4.100 4.125 4.100 4.125 544,000 2,234,100 4.1068 0.815 0.815 0.820 0.815 0.820 2,735,772 0.8166 0.00%
1996-05-07 0 4.100 4.100 4.150 4.050 4.100 36,000 147,250 4.0903 0.815 0.815 0.825 0.805 0.815 181,044 0.8133 1.23%
1996-05-06 0 4.050 4.025 4.050 4.000 4.075 122,000 489,150 4.0094 0.805 0.800 0.805 0.795 0.810 613,537 0.7973 1.89%
1996-05-03 0 3.975 3.950 3.975 3.950 3.975 4,264,000 16,858,745 3.9537 0.790 0.785 0.790 0.785 0.790 21,443,627 0.7862 0.00%
1996-05-02 0 3.975 3.950 3.975 3.975 4.000 1,394,954 5,573,875 3.9957 0.790 0.785 0.790 0.790 0.795 7,015,214 0.7945 -0.63%
1996-05-01 0 4.000 3.975 4.000 4.000 4.000 1,770,000 7,080,000 4.0000 0.795 0.790 0.795 0.795 0.795 8,901,318 0.7954 0.63%
1996-04-30 0 3.975 3.950 3.975 3.950 3.975 112,000 445,150 3.9746 0.790 0.785 0.790 0.785 0.790 563,247 0.7903 0.00%
1996-04-29 0 3.975 3.950 3.975 3.950 3.975 240,046 953,800 3.9734 0.790 0.785 0.790 0.785 0.790 1,207,190 0.7901 0.63%
1996-04-26 0 3.950 3.950 3.975 3.950 4.000 96,000 381,700 3.9760 0.785 0.785 0.790 0.785 0.795 482,783 0.7906 -1.25%
1996-04-25 0 4.000 3.975 4.000 4.000 4.000 616,000 2,464,000 4.0000 0.795 0.790 0.795 0.795 0.795 3,097,860 0.7954 0.00%
1996-04-24 0 4.000 3.975 4.000 3.950 4.025 163,600 654,780 4.0023 0.795 0.790 0.795 0.785 0.800 822,743 0.7958 2.56%
1996-04-23 0 3.900 3.875 4.000 3.875 4.000 1,412,000 5,622,350 3.9818 0.776 0.771 0.795 0.771 0.795 7,100,939 0.7918 1.30%
1996-04-22 0 3.850 3.825 3.850 3.850 3.875 1,614,000 6,199,500 3.8411 0.766 0.761 0.766 0.766 0.771 8,116,795 0.7638 0.65%
1996-04-19 0 3.825 3.800 3.825 3.825 3.950 422,000 1,624,100 3.8486 0.761 0.756 0.761 0.761 0.785 2,122,235 0.7653 -4.37%
1996-04-18 0 4.000 3.975 4.050 4.000 4.100 214,000 866,000 4.0467 0.795 0.790 0.805 0.795 0.815 1,076,205 0.8047 -4.76%
1996-04-17 0 4.200 4.050 4.200 4.200 4.200 64,000 268,800 4.2000 0.835 0.805 0.835 0.835 0.835 321,856 0.8352 1.20%
1996-04-16 0 4.150 4.100 4.150 4.150 4.200 134,000 560,500 4.1828 0.825 0.815 0.825 0.825 0.835 673,885 0.8317 -0.60%
1996-04-15 0 4.175 4.000 4.200 4.175 4.175 20,000 83,500 4.1750 0.830 0.795 0.835 0.830 0.830 100,580 0.8302 -0.60%
1996-04-12 0 4.200 - 4.200 - - 0 0 - 0.835 - 0.835 - - 0 - 0.00%
1996-04-11 0 4.200 4.150 4.200 - - 0 0 - 0.835 0.825 0.835 - - 0 - -0.59%
1996-04-10 0 4.225 - 4.225 4.200 4.225 8,000 33,700 4.2125 0.840 - 0.840 0.835 0.840 40,232 0.8376 -0.59%
1996-04-09 0 4.250 - 4.250 - - 50,000 212,500 4.2500 0.845 - 0.845 - - 251,450 0.8451 -0.58%
1996-04-03 0 4.275 - 4.275 4.300 4.300 798,000 3,496,180 4.3812 0.850 - 0.850 0.855 0.855 4,013,137 0.8712 -1.72%
1996-04-02 0 4.350 - 4.350 4.300 4.400 216,000 946,600 4.3824 0.865 - 0.865 0.855 0.875 1,086,263 0.8714 1.16%
1996-04-01 0 4.300 4.275 4.325 4.300 4.325 148,000 637,150 4.3051 0.855 0.850 0.860 0.855 0.860 744,291 0.8560 0.00%
1996-03-29 0 4.300 - 4.300 4.300 4.375 244,000 1,052,400 4.3131 0.855 - 0.855 0.855 0.870 1,227,074 0.8576 -2.82%
1996-03-28 0 4.425 - 4.425 4.425 4.425 388,000 1,716,900 4.4250 0.880 - 0.880 0.880 0.880 1,951,249 0.8799 0.00%
1996-03-27 0 4.425 4.350 4.450 - - 0 0 - 0.880 0.865 0.885 - - 0 - 0.00%
1996-03-26 0 4.425 4.400 4.450 4.400 4.425 248,000 1,092,450 4.4050 0.880 0.875 0.885 0.875 0.880 1,247,190 0.8759 0.57%
1996-03-25 0 4.400 4.400 4.450 4.400 4.425 232,000 1,022,550 4.4075 0.875 0.875 0.885 0.875 0.880 1,166,726 0.8764 0.57%
1996-03-22 0 4.375 4.325 4.350 4.325 4.400 210,000 912,850 4.3469 0.870 0.860 0.865 0.860 0.875 1,056,089 0.8644 1.74%
1996-03-21 0 4.300 4.300 4.400 - - 0 0 - 0.855 0.855 0.875 - - 0 - 1.18%
1996-03-20 0 4.250 4.250 4.300 4.200 4.300 130,000 553,750 4.2596 0.845 0.845 0.855 0.835 0.855 653,769 0.8470 2.41%
1996-03-19 0 4.150 4.100 4.200 4.150 4.175 164,000 682,050 4.1588 0.825 0.815 0.835 0.825 0.830 824,755 0.8270 2.47%
1996-03-18 0 4.050 4.050 4.150 4.000 4.050 298,000 1,201,900 4.0332 0.805 0.805 0.825 0.795 0.805 1,498,640 0.8020 1.89%
1996-03-15 0 3.975 3.950 3.975 3.950 4.000 566,000 2,248,850 3.9732 0.790 0.785 0.790 0.785 0.795 2,846,410 0.7901 0.63%
1996-03-14 0 3.950 3.925 4.000 3.950 4.000 100,000 398,500 3.9850 0.785 0.780 0.795 0.785 0.795 502,899 0.7924 0.00%
1996-03-13 0 3.950 3.800 3.950 3.800 4.050 124,000 491,350 3.9625 0.785 0.756 0.785 0.756 0.805 623,595 0.7879 -9.20%
1996-03-12 0 4.350 4.250 4.350 - - 0 0 - 0.865 0.845 0.865 - - 0 - 0.00%
1996-03-11 0 4.350 - 4.350 - - 0 0 - 0.865 - 0.865 - - 0 - 0.00%
1996-03-08 0 4.350 4.325 4.350 4.325 4.350 542,000 2,356,700 4.3482 0.865 0.860 0.865 0.860 0.865 2,725,714 0.8646 0.00%
1996-03-07 0 4.350 4.300 4.350 4.350 4.375 566,000 2,465,700 4.3564 0.865 0.855 0.865 0.865 0.870 2,846,410 0.8662 -1.14%
1996-03-06 0 4.400 4.350 4.450 4.400 4.450 440,000 1,938,450 4.4056 0.875 0.865 0.885 0.875 0.885 2,212,757 0.8760 -1.12%
1996-03-05 0 4.450 4.425 4.450 4.450 4.450 320,000 1,424,000 4.4500 0.885 0.880 0.885 0.885 0.885 1,609,278 0.8849 1.14%
1996-03-04 0 4.400 4.375 4.425 4.400 4.425 30,000 132,250 4.4083 0.875 0.870 0.880 0.875 0.880 150,870 0.8766 0.57%
1996-03-01 0 4.375 4.375 4.400 4.375 4.400 917,500 4,034,038 4.3968 0.870 0.870 0.875 0.870 0.875 4,614,101 0.8743 -0.57%
1996-02-29 0 4.400 4.350 4.400 4.350 4.450 268,000 1,177,050 4.3920 0.875 0.865 0.875 0.865 0.885 1,347,770 0.8733 -1.12%
1996-02-28 0 4.450 4.450 4.500 4.425 4.450 188,000 836,350 4.4487 0.885 0.885 0.895 0.880 0.885 945,451 0.8846 1.14%
1996-02-27 0 4.400 4.375 4.450 4.400 4.400 60,000 264,000 4.4000 0.875 0.870 0.885 0.875 0.875 301,740 0.8749 0.00%
1996-02-26 0 4.400 4.350 4.400 4.400 4.400 284,000 1,234,800 4.3479 0.875 0.865 0.875 0.875 0.875 1,428,234 0.8646 1.15%
1996-02-23 0 4.350 4.350 - 4.300 4.375 1,637,000 7,088,775 4.3303 0.865 0.865 - 0.855 0.870 8,232,462 0.8611 0.58%
1996-02-22 0 4.325 4.300 4.325 4.325 4.325 130,000 562,250 4.3250 0.860 0.855 0.860 0.860 0.860 653,769 0.8600 0.58%
1996-02-16 0 4.300 4.250 4.300 4.250 4.300 168,000 720,450 4.2884 0.855 0.845 0.855 0.845 0.855 844,871 0.8527 0.00%
1996-02-15 0 4.300 4.275 4.300 4.300 4.300 213,600 918,240 4.2989 0.855 0.850 0.855 0.855 0.855 1,074,193 0.8548 -0.58%
1996-02-14 0 4.325 4.300 4.350 4.300 4.325 60,000 259,000 4.3167 0.860 0.855 0.865 0.855 0.860 301,740 0.8584 0.58%
1996-02-13 0 4.300 4.300 4.325 4.300 4.325 136,000 585,800 4.3074 0.855 0.855 0.860 0.855 0.860 683,943 0.8565 0.00%
1996-02-12 0 4.300 4.275 4.325 4.275 4.350 272,000 1,169,350 4.2991 0.855 0.850 0.860 0.850 0.865 1,367,886 0.8549 -3.37%
1996-02-09 0 4.450 4.400 4.450 4.400 4.450 298,000 1,323,700 4.4419 0.885 0.875 0.885 0.875 0.885 1,498,640 0.8833 0.00%
1996-02-08 0 4.450 4.425 4.450 4.425 4.450 520,000 2,309,400 4.4412 0.885 0.880 0.885 0.880 0.885 2,615,077 0.8831 -0.56%
1996-02-07 0 4.475 4.450 4.475 4.450 4.475 374,000 1,673,350 4.4742 0.890 0.885 0.890 0.885 0.890 1,880,843 0.8897 0.00%
1996-02-06 0 4.475 4.450 4.475 4.475 4.500 384,000 1,720,000 4.4792 0.890 0.885 0.890 0.890 0.895 1,931,133 0.8907 0.00%
1996-02-05 0 4.475 4.475 4.500 4.375 4.500 298,000 1,331,300 4.4674 0.890 0.890 0.895 0.870 0.895 1,498,640 0.8883 0.00%
1996-02-02 0 4.475 4.475 4.500 4.475 4.525 480,600 2,163,380 4.5014 0.890 0.890 0.895 0.890 0.900 2,416,934 0.8951 0.00%
1996-02-01 0 4.475 4.375 4.475 4.450 4.500 1,732,000 7,781,350 4.4927 0.890 0.870 0.890 0.885 0.895 8,710,216 0.8934 -0.56%
1996-01-31 0 4.500 4.475 4.500 4.475 4.500 198,000 888,050 4.4851 0.895 0.890 0.895 0.890 0.895 995,741 0.8918 0.56%
1996-01-30 0 4.475 4.475 4.500 4.475 4.500 156,000 700,600 4.4910 0.890 0.890 0.895 0.890 0.895 784,523 0.8930 0.00%
1996-01-29 0 4.475 4.450 4.500 4.475 4.500 196,000 881,250 4.4962 0.890 0.885 0.895 0.890 0.895 985,683 0.8941 0.00%
1996-01-26 0 4.475 4.475 4.500 4.475 4.575 236,000 1,064,650 4.5112 0.890 0.890 0.895 0.890 0.910 1,186,842 0.8970 -2.19%
1996-01-25 0 4.575 4.450 4.575 4.500 4.575 172,000 780,550 4.5381 0.910 0.885 0.910 0.895 0.910 864,987 0.9024 3.98%
1996-01-24 0 4.400 4.500 4.550 4.400 4.500 578,000 2,523,700 4.3663 0.875 0.895 0.905 0.875 0.895 2,906,758 0.8682 0.00%
1996-01-23 0 4.400 - 4.400 4.400 4.450 240,000 1,063,750 4.4323 0.875 - 0.875 0.875 0.885 1,206,958 0.8813 0.57%
1996-01-22 0 4.375 4.375 4.400 4.300 4.400 82,000 356,000 4.3415 0.870 0.870 0.875 0.855 0.875 412,377 0.8633 1.74%
1996-01-19 0 4.300 4.275 4.375 4.300 4.400 159,000 693,900 4.3642 0.855 0.850 0.870 0.855 0.875 799,610 0.8678 -2.82%
1996-01-18 0 4.425 - 4.425 4.425 4.475 370,000 1,643,550 4.4420 0.880 - 0.880 0.880 0.890 1,860,728 0.8833 -1.67%
1996-01-17 0 4.500 - 4.500 4.500 4.500 1,188,600 5,348,610 4.4999 0.895 - 0.895 0.895 0.895 5,977,461 0.8948 0.00%
1996-01-16 0 4.500 4.450 4.500 4.450 4.500 1,344,600 6,046,370 4.4968 0.895 0.885 0.895 0.885 0.895 6,761,984 0.8942 1.12%
1996-01-15 0 4.450 4.450 4.500 4.450 4.525 532,000 2,390,650 4.4937 0.885 0.885 0.895 0.885 0.900 2,675,424 0.8936 -1.11%
1996-01-12 0 4.500 4.500 4.600 4.450 4.500 150,000 673,350 4.4890 0.895 0.895 0.915 0.885 0.895 754,349 0.8926 1.12%
1996-01-11 0 4.450 4.450 4.475 4.450 4.550 662,400 2,980,640 4.4998 0.885 0.885 0.890 0.885 0.905 3,331,205 0.8948 -3.26%
1996-01-10 0 4.600 4.500 4.600 4.400 4.600 552,000 2,481,650 4.4957 0.915 0.895 0.915 0.875 0.915 2,776,004 0.8940 4.55%
1996-01-09 0 4.400 4.375 4.425 4.400 4.400 28,000 123,200 4.4000 0.875 0.870 0.880 0.875 0.875 140,812 0.8749 1.15%
1996-01-08 0 4.350 4.350 4.400 4.325 4.425 714,000 3,110,500 4.3564 0.865 0.865 0.875 0.860 0.880 3,590,701 0.8663 1.16%
1996-01-05 0 4.300 4.300 4.350 4.275 4.350 612,000 2,635,550 4.3065 0.855 0.855 0.865 0.850 0.865 3,077,744 0.8563 0.00%
1996-01-04 0 4.350 4.350 4.375 4.250 4.400 638,000 2,779,300 4.3563 0.855 0.855 0.860 0.835 0.865 3,245,806 0.8563 3.57%
1996-01-03 0 4.200 4.150 4.200 4.125 4.200 34,000 141,850 4.1721 0.826 0.816 0.826 0.811 0.826 172,974 0.8201 1.20%
1996-01-02 0 4.150 4.075 - 4.050 4.150 324,000 1,329,400 4.1031 0.816 0.801 - 0.796 0.816 1,648,340 0.8065 2.47%
1995-12-29 0 4.050 4.025 4.050 4.050 4.100 266,000 1,082,100 4.0680 0.796 0.791 0.796 0.796 0.806 1,353,267 0.7996 0.00%
1995-12-28 0 4.050 4.050 4.100 4.025 4.050 358,000 1,448,700 4.0466 0.796 0.796 0.806 0.791 0.796 1,821,314 0.7954 0.62%
1995-12-27 0 4.025 4.025 4.075 4.000 4.025 106,000 426,250 4.0212 0.791 0.791 0.801 0.786 0.791 539,272 0.7904 0.63%
1995-12-22 0 4.000 4.000 4.050 4.000 4.050 348,000 1,402,000 4.0287 0.786 0.786 0.796 0.786 0.796 1,770,440 0.7919 -1.84%
1995-12-21 0 4.075 4.050 4.075 4.000 4.100 132,000 536,850 4.0670 0.801 0.796 0.801 0.786 0.806 671,546 0.7994 0.62%
1995-12-20 0 4.050 4.000 4.050 3.900 4.100 324,000 1,302,100 4.0188 0.796 0.786 0.796 0.767 0.806 1,648,340 0.7899 3.85%
1995-12-19 0 3.900 3.900 4.000 3.900 4.050 418,000 1,638,300 3.9194 0.767 0.767 0.786 0.767 0.796 2,126,562 0.7704 -3.70%
1995-12-18 0 4.050 4.050 4.100 4.050 4.225 654,000 2,708,300 4.1411 0.796 0.796 0.806 0.796 0.830 3,327,205 0.8140 -2.41%
1995-12-15 0 4.150 4.125 4.200 3.950 4.200 778,000 3,162,900 4.0654 0.816 0.811 0.826 0.776 0.826 3,958,052 0.7991 5.73%
1995-12-14 0 3.925 3.900 3.925 3.700 3.925 584,000 2,227,600 3.8144 0.772 0.767 0.772 0.727 0.772 2,971,082 0.7498 7.53%
1995-12-13 0 3.650 3.600 3.650 3.650 3.725 90,000 330,600 3.6733 0.717 0.708 0.717 0.717 0.732 457,872 0.7220 -1.35%
1995-12-12 0 3.700 3.600 3.700 3.700 3.800 122,000 454,800 3.7279 0.727 0.708 0.727 0.727 0.747 620,671 0.7328 -2.63%
1995-12-11 0 3.800 3.775 3.800 3.800 3.900 90,000 343,000 3.8111 0.747 0.742 0.747 0.747 0.767 457,872 0.7491 -3.18%
1995-12-08 0 3.925 3.900 3.950 3.925 3.975 242,000 955,750 3.9494 0.772 0.767 0.776 0.772 0.781 1,231,168 0.7763 -1.88%
1995-12-07 0 4.000 3.950 4.000 3.950 4.000 14,000 55,400 3.9571 0.786 0.776 0.786 0.776 0.786 71,225 0.7778 0.63%
1995-12-06 0 3.975 3.975 4.000 3.975 4.000 812,000 3,238,700 3.9885 0.781 0.781 0.786 0.781 0.786 4,131,026 0.7840 -1.24%
1995-12-05 0 4.025 4.000 4.025 4.000 4.025 166,000 667,550 4.0214 0.791 0.786 0.791 0.786 0.791 844,520 0.7904 0.00%
1995-12-04 0 4.025 4.000 4.025 4.000 4.025 342,000 1,376,150 4.0238 0.791 0.786 0.791 0.786 0.791 1,739,915 0.7909 0.00%
1995-12-01 0 4.025 4.000 4.025 4.025 4.050 110,000 443,550 4.0323 0.791 0.786 0.791 0.791 0.796 559,622 0.7926 -0.62%
1995-11-30 0 4.050 4.025 4.075 4.025 4.100 512,000 2,080,550 4.0636 0.796 0.791 0.801 0.791 0.806 2,604,785 0.7987 -0.61%
1995-11-29 0 4.075 4.050 4.075 4.050 4.100 240,000 977,300 4.0721 0.801 0.796 0.801 0.796 0.806 1,220,993 0.8004 0.00%
1995-11-28 0 4.075 4.050 4.075 4.000 4.150 430,000 1,756,000 4.0837 0.801 0.796 0.801 0.786 0.816 2,187,612 0.8027 -1.81%
1995-11-27 0 4.150 4.125 4.200 4.150 4.250 68,000 285,900 4.2044 0.816 0.811 0.826 0.816 0.835 345,948 0.8264 -1.78%
1995-11-24 0 4.225 4.175 4.225 4.200 4.250 116,000 492,100 4.2422 0.830 0.821 0.830 0.826 0.835 590,147 0.8339 -0.59%
1995-11-23 0 4.250 4.200 4.250 4.250 4.275 152,000 648,800 4.2684 0.835 0.826 0.835 0.835 0.840 773,295 0.8390 -0.58%
1995-11-22 0 4.275 4.275 4.300 4.250 4.300 82,000 350,850 4.2787 0.840 0.840 0.845 0.835 0.845 417,173 0.8410 0.00%
1995-11-21 0 4.275 4.275 4.300 4.275 4.325 78,000 335,200 4.2974 0.840 0.840 0.845 0.840 0.850 396,823 0.8447 -1.16%
1995-11-20 0 4.325 4.325 4.400 4.325 4.325 10,000 43,250 4.3250 0.850 0.850 0.865 0.850 0.850 50,875 0.8501 0.00%
1995-11-17 0 4.325 4.325 4.400 4.325 4.325 10,200 44,090 4.3225 0.850 0.850 0.865 0.850 0.850 51,892 0.8496 -0.57%
1995-11-16 0 4.350 4.300 4.400 4.350 4.400 148,000 648,700 4.3831 0.855 0.845 0.865 0.855 0.865 752,946 0.8615 1.16%
1995-11-15 0 4.300 4.300 4.400 4.300 4.300 356,000 1,530,800 4.3000 0.845 0.845 0.865 0.845 0.845 1,811,139 0.8452 0.00%
1995-11-14 0 4.300 4.300 4.350 4.300 4.300 316,000 1,358,800 4.3000 0.845 0.845 0.855 0.845 0.845 1,607,641 0.8452 0.00%
1995-11-13 0 4.300 4.300 4.325 4.300 4.325 40,000 172,500 4.3125 0.845 0.845 0.850 0.845 0.850 203,499 0.8477 -0.58%
1995-11-10 0 4.325 4.325 4.350 4.325 4.350 126,000 545,450 4.3290 0.850 0.850 0.855 0.850 0.855 641,021 0.8509 -0.57%
1995-11-09 0 4.350 4.325 4.350 4.325 4.400 500,000 2,177,950 4.3559 0.855 0.850 0.855 0.850 0.865 2,543,735 0.8562 -1.69%
1995-11-08 0 4.425 4.350 4.425 - - 0 0 - 0.870 0.855 0.870 - - 0 - -0.56%
1995-11-07 0 4.450 4.400 4.450 4.400 4.450 540,000 2,401,750 4.4477 0.875 0.865 0.875 0.865 0.875 2,747,234 0.8742 0.00%
1995-11-06 0 4.450 4.375 4.450 4.450 4.500 448,000 2,001,900 4.4685 0.875 0.860 0.875 0.875 0.885 2,279,187 0.8783 -1.11%
1995-11-03 0 4.500 4.500 4.525 4.500 4.525 272,000 1,228,200 4.5154 0.885 0.885 0.889 0.885 0.889 1,383,792 0.8876 -0.55%
1995-11-02 0 4.525 4.525 4.575 4.500 4.525 1,190,000 5,370,550 4.5131 0.889 0.889 0.899 0.885 0.889 6,054,089 0.8871 0.56%
1995-10-31 0 4.500 4.500 4.525 4.500 4.500 350,000 1,575,000 4.5000 0.885 0.885 0.889 0.885 0.885 1,780,614 0.8845 0.00%
1995-10-30 0 4.500 4.500 4.525 4.500 4.500 574,000 2,583,000 4.5000 0.885 0.885 0.889 0.885 0.885 2,920,208 0.8845 0.56%
1995-10-27 0 4.475 4.475 4.500 4.475 4.500 432,000 1,940,500 4.4919 0.880 0.880 0.885 0.880 0.885 2,197,787 0.8829 -0.56%
1995-10-26 0 4.500 4.475 4.500 4.500 4.500 628,000 2,826,000 4.5000 0.885 0.880 0.885 0.885 0.885 3,194,931 0.8845 -0.55%
1995-10-25 0 4.525 4.500 4.525 4.500 4.525 960,000 4,320,500 4.5005 0.889 0.885 0.889 0.885 0.889 4,883,971 0.8846 0.56%
1995-10-24 0 4.500 4.500 4.525 4.475 4.525 1,140,000 5,121,100 4.4922 0.885 0.885 0.889 0.880 0.889 5,799,716 0.8830 0.00%
1995-10-23 0 4.500 4.500 4.525 4.500 4.525 670,000 3,030,000 4.5224 0.885 0.885 0.889 0.885 0.889 3,408,605 0.8889 -0.55%
1995-10-20 0 4.525 4.500 4.525 4.500 4.525 128,000 578,950 4.5230 0.889 0.885 0.889 0.885 0.889 651,196 0.8891 0.00%
1995-10-19 0 4.525 4.500 4.550 4.500 4.600 222,000 1,008,300 4.5419 0.889 0.885 0.894 0.885 0.904 1,129,418 0.8928 -2.16%
1995-10-18 0 4.625 4.575 4.625 4.600 4.650 230,000 1,058,300 4.6013 0.909 0.899 0.909 0.904 0.914 1,170,118 0.9044 -0.54%
1995-10-17 0 4.650 4.575 4.650 4.625 4.700 514,000 2,402,750 4.6746 0.914 0.899 0.914 0.909 0.924 2,614,960 0.9188 0.00%
1995-10-16 0 4.650 4.650 4.675 4.650 4.700 276,500 1,295,025 4.6836 0.914 0.914 0.919 0.914 0.924 1,406,685 0.9206 -1.06%
1995-10-13 0 4.700 4.675 4.700 4.700 4.800 194,000 917,800 4.7309 0.924 0.919 0.924 0.924 0.943 986,969 0.9299 -3.59%
1995-10-12 0 4.875 4.825 4.875 4.875 4.900 18,000 88,000 4.8889 0.958 0.948 0.958 0.958 0.963 91,574 0.9610 -1.52%
1995-10-11 0 4.950 - 4.975 4.950 5.000 120,000 597,750 4.9813 0.973 - 0.978 0.973 0.983 610,496 0.9791 -1.00%
1995-10-10 0 5.000 5.000 5.050 4.975 5.100 492,000 2,462,050 5.0042 0.983 0.983 0.993 0.978 1.002 2,503,035 0.9836 -3.85%
1995-10-09 0 5.200 5.150 5.200 5.150 5.200 112,000 581,900 5.1955 1.022 1.012 1.022 1.012 1.022 569,797 1.0212 0.97%
1995-10-06 0 5.150 5.150 5.250 5.150 5.200 22,000 113,800 5.1727 1.012 1.012 1.032 1.012 1.022 111,924 1.0168 0.00%
1995-10-05 0 5.150 5.150 5.250 5.150 5.250 100,600 523,140 5.2002 1.012 1.012 1.032 1.012 1.032 511,799 1.0222 -1.90%
1995-10-04 0 5.250 5.200 5.400 5.250 5.250 582,000 3,031,100 5.2081 1.032 1.022 1.061 1.032 1.032 2,960,908 1.0237 -6.25%
1995-10-03 0 5.600 5.500 5.600 - - 0 0 - 1.101 1.081 1.101 - - 0 - -1.75%
1995-10-02 0 5.700 5.600 5.700 5.500 5.700 130,000 727,300 5.5946 1.120 1.101 1.120 1.081 1.120 661,371 1.0997 3.64%
1995-09-29 0 5.500 5.500 5.600 5.400 5.500 156,000 849,900 5.4481 1.081 1.081 1.101 1.061 1.081 793,645 1.0709 2.80%
1995-09-28 0 5.350 5.200 5.400 5.350 5.350 1,974,400 10,563,040 5.3500 1.052 1.022 1.061 1.052 1.052 10,044,701 1.0516 -0.93%
1995-09-27 0 5.400 5.200 5.400 5.300 5.400 71,600 384,230 5.3663 1.061 1.022 1.061 1.042 1.061 364,263 1.0548 3.85%
1995-09-26 0 5.200 5.200 5.300 - - 0 0 - 1.022 1.022 1.042 - - 0 - 0.00%
1995-09-25 0 5.200 5.200 5.300 5.200 5.200 12,000 62,400 5.2000 1.022 1.022 1.042 1.022 1.022 61,050 1.0221 -1.89%
1995-09-22 0 5.300 5.200 5.300 - - 602,000 3,190,600 5.3000 1.042 1.022 1.042 - - 3,062,657 1.0418 0.00%
1995-09-21 0 5.300 5.200 5.300 5.300 5.300 300,000 1,590,000 5.3000 1.042 1.022 1.042 1.042 1.042 1,526,241 1.0418 0.00%
1995-09-20 0 5.300 - 5.300 5.300 5.400 530,000 2,817,000 5.3151 1.042 - 1.042 1.042 1.061 2,696,359 1.0447 -1.85%
1995-09-19 0 5.400 - 5.400 - - 0 0 - 1.061 - 1.061 - - 0 - -0.92%
1995-09-18 0 5.450 5.100 5.450 5.450 5.450 74,000 403,300 5.4500 1.071 1.002 1.071 1.071 1.071 376,473 1.0713 -0.91%
1995-09-15 0 5.500 5.500 5.550 5.500 5.500 108,000 594,000 5.5000 1.081 1.081 1.091 1.081 1.081 549,447 1.0811 0.92%
1995-09-14 0 5.450 5.450 - 5.450 5.450 13,000 70,550 5.4269 1.071 1.071 - 1.071 1.071 66,137 1.0667 2.83%
1995-09-13 0 5.300 5.300 5.400 5.300 5.300 432,000 2,289,600 5.3000 1.042 1.042 1.061 1.042 1.042 2,197,787 1.0418 0.00%
1995-09-12 0 5.300 5.300 5.350 5.300 5.300 10,000 53,000 5.3000 1.042 1.042 1.052 1.042 1.042 50,875 1.0418 -0.93%
1995-09-11 0 5.350 5.300 5.400 5.250 5.400 1,150,000 6,077,100 5.2844 1.052 1.042 1.061 1.032 1.061 5,850,590 1.0387 0.94%
1995-09-08 0 5.300 5.250 5.300 5.300 5.300 418,000 2,215,400 5.3000 1.042 1.032 1.042 1.042 1.042 2,126,562 1.0418 0.00%
1995-09-07 0 5.300 5.200 5.300 5.250 5.300 728,000 3,841,200 5.2764 1.042 1.022 1.042 1.032 1.042 3,703,678 1.0371 1.92%
1995-09-06 0 5.200 5.200 5.250 5.150 5.200 210,000 1,091,500 5.1976 1.022 1.022 1.032 1.012 1.022 1,068,369 1.0217 0.97%
1995-09-05 0 5.150 5.100 5.150 5.100 5.150 62,000 318,700 5.1403 1.012 1.002 1.012 1.002 1.012 315,423 1.0104 -1.90%
1995-09-04 0 5.250 5.100 5.250 - - 0 0 - 1.032 1.002 1.032 - - 0 - -0.94%
1995-09-01 0 5.300 5.200 5.300 5.300 5.450 36,000 193,700 5.3806 1.042 1.022 1.042 1.042 1.071 183,149 1.0576 -3.64%
1995-08-31 0 5.500 5.450 5.600 5.450 5.600 350,000 1,934,500 5.5271 1.081 1.071 1.101 1.071 1.101 1,780,614 1.0864 -1.79%
1995-08-30 0 5.600 5.600 5.650 5.600 5.650 676,200 3,805,280 5.6274 1.101 1.101 1.111 1.101 1.111 3,440,147 1.1061 0.90%
1995-08-29 0 5.550 5.550 5.600 5.550 5.550 542,000 3,008,100 5.5500 1.091 1.091 1.101 1.091 1.091 2,757,409 1.0909 0.00%
1995-08-25 0 5.550 5.500 5.600 5.500 5.600 151,900 845,870 5.5686 1.091 1.081 1.101 1.081 1.101 772,787 1.0946 -0.89%
1995-08-24 0 5.600 5.500 5.600 5.400 5.600 284,000 1,576,000 5.5493 1.101 1.081 1.101 1.061 1.101 1,444,841 1.0908 2.75%
1995-08-23 0 5.450 5.450 5.700 5.300 5.600 230,000 1,251,100 5.4396 1.071 1.071 1.120 1.042 1.101 1,170,118 1.0692 2.83%
1995-08-22 0 5.300 - 5.300 5.250 5.300 178,000 941,000 5.2865 1.042 - 1.042 1.032 1.042 905,570 1.0391 2.51%
1995-08-21 0 5.300 5.300 5.350 5.300 5.300 236,000 1,250,800 5.3000 1.016 1.016 1.026 1.016 1.016 1,230,833 1.0162 0.00%
1995-08-18 0 5.300 5.250 5.300 5.250 5.300 80,000 423,500 5.2938 1.016 1.007 1.016 1.007 1.016 417,232 1.0150 0.00%
1995-08-17 0 5.300 5.250 5.300 5.300 5.300 101,000 535,000 5.2970 1.016 1.007 1.016 1.016 1.016 526,755 1.0157 0.95%
1995-08-16 0 5.250 5.150 5.200 5.200 5.250 156,000 815,500 5.2276 1.007 0.987 0.997 0.997 1.007 813,602 1.0023 1.94%
1995-08-15 0 5.150 5.100 5.150 5.100 5.150 586,000 3,016,400 5.1474 0.987 0.978 0.987 0.978 0.987 3,056,221 0.9870 0.98%
1995-08-14 0 5.100 5.100 5.250 5.100 5.150 228,000 1,168,100 5.1232 0.978 0.978 1.007 0.978 0.987 1,189,110 0.9823 0.00%
1995-08-11 0 5.100 5.100 5.200 5.100 5.350 447,960 2,328,196 5.1973 0.978 0.978 0.997 0.978 1.026 2,336,288 0.9965 -8.93%
1995-08-10 0 5.600 5.400 5.650 5.600 5.600 202,000 1,131,200 5.6000 1.074 1.035 1.083 1.074 1.074 1,053,510 1.0737 -0.88%
1995-08-09 0 5.650 5.600 5.650 5.650 5.650 64,000 361,600 5.6500 1.083 1.074 1.083 1.083 1.083 333,785 1.0833 -1.74%
1995-08-08 0 5.750 5.750 5.800 5.750 5.800 816,000 4,692,300 5.7504 1.103 1.103 1.112 1.103 1.112 4,255,762 1.1026 0.00%
1995-08-07 0 5.750 5.700 5.750 5.700 5.750 82,400 473,180 5.7425 1.103 1.093 1.103 1.093 1.103 429,749 1.1011 -0.86%
1995-08-04 0 5.800 5.800 - 5.650 5.800 186,000 1,063,900 5.7199 1.112 1.112 - 1.083 1.112 970,063 1.0967 3.57%
1995-08-03 0 5.600 5.600 5.650 5.600 5.650 34,000 191,400 5.6294 1.074 1.074 1.083 1.074 1.083 177,323 1.0794 0.00%
1995-08-02 0 5.600 5.550 5.600 5.550 5.600 69,600 387,580 5.5687 1.074 1.064 1.074 1.064 1.074 362,991 1.0677 -0.88%
1995-08-01 0 5.650 5.600 5.650 5.350 5.650 75,400 417,450 5.5365 1.083 1.074 1.083 1.026 1.083 393,241 1.0616 5.61%
1995-07-31 0 5.350 5.350 - 5.350 5.450 364,000 1,952,100 5.3629 1.026 1.026 - 1.026 1.045 1,898,404 1.0283 -1.83%
1995-07-28 0 5.450 5.450 5.550 5.450 5.500 499,200 2,738,550 5.4859 1.045 1.045 1.064 1.045 1.055 2,603,525 1.0519 -0.91%
1995-07-27 0 5.500 5.500 5.550 5.500 5.550 348,000 1,914,200 5.5006 1.055 1.055 1.064 1.055 1.064 1,814,957 1.0547 -0.90%
1995-07-26 0 5.550 5.400 5.550 5.300 5.550 112,000 607,200 5.4214 1.064 1.035 1.064 1.016 1.064 584,124 1.0395 6.73%
1995-07-25 0 5.200 5.150 5.200 5.100 5.250 782,000 4,018,200 5.1384 0.997 0.987 0.997 0.978 1.007 4,078,439 0.9852 0.00%
1995-07-24 0 5.200 5.100 5.250 5.200 5.300 228,000 1,196,000 5.2456 0.997 0.978 1.007 0.997 1.016 1,189,110 1.0058 -1.89%
1995-07-21 0 5.300 - 5.350 5.300 5.350 250,000 1,332,000 5.3280 1.016 - 1.026 1.016 1.026 1,303,849 1.0216 -0.93%
1995-07-20 0 5.350 5.050 5.350 5.350 5.350 70,400 376,520 5.3483 1.026 0.968 1.026 1.026 1.026 367,164 1.0255 -0.93%
1995-07-19 0 5.400 5.150 5.400 - - 0 0 - 1.035 0.987 1.035 - - 0 - 0.00%
1995-07-18 0 5.400 5.350 5.400 5.400 5.400 1,050,000 5,670,000 5.4000 1.035 1.026 1.035 1.035 1.035 5,476,164 1.0354 -0.92%
1995-07-17 0 5.450 5.350 5.450 5.450 5.500 60,000 327,500 5.4583 1.045 1.026 1.045 1.045 1.055 312,924 1.0466 -0.91%
1995-07-14 0 5.500 5.500 5.550 5.500 5.600 1,690,000 9,381,800 5.5514 1.055 1.055 1.064 1.055 1.074 8,814,017 1.0644 0.00%
1995-07-13 0 5.500 5.500 5.600 5.400 5.650 386,000 2,132,100 5.5236 1.055 1.055 1.074 1.035 1.083 2,013,142 1.0591 -1.79%
1995-07-12 0 5.600 5.550 5.600 5.600 5.600 361,200 2,022,360 5.5990 1.074 1.064 1.074 1.074 1.074 1,883,801 1.0736 0.00%
1995-07-11 0 5.600 5.600 5.650 5.550 5.750 572,000 3,218,400 5.6266 1.074 1.074 1.083 1.064 1.103 2,983,206 1.0788 -2.61%
1995-07-10 0 5.750 5.750 5.800 5.600 5.900 702,400 4,068,460 5.7922 1.103 1.103 1.112 1.074 1.131 3,663,293 1.1106 0.88%
1995-07-07 0 5.700 5.600 - 5.400 5.700 442,000 2,461,600 5.5692 1.093 1.074 - 1.035 1.093 2,305,204 1.0678 5.56%
1995-07-06 0 5.400 5.350 5.450 5.150 5.400 678,400 3,650,150 5.3805 1.035 1.026 1.045 0.987 1.035 3,538,124 1.0317 5.88%
1995-07-05 0 5.100 5.050 5.100 4.900 5.100 330,200 1,641,950 4.9726 0.978 0.968 0.978 0.940 0.978 1,722,123 0.9534 5.15%
1995-07-04 0 4.850 4.850 4.950 4.850 4.875 72,000 349,350 4.8521 0.930 0.930 0.949 0.930 0.935 375,508 0.9303 0.52%
1995-07-03 0 4.825 - 4.850 4.825 4.900 384,000 1,873,950 4.8801 0.925 - 0.930 0.925 0.940 2,002,712 0.9357 -2.03%
1995-06-30 0 4.925 4.925 4.950 4.900 4.975 1,802,200 8,902,665 4.9399 0.944 0.944 0.949 0.940 0.954 9,399,184 0.9472 1.03%
1995-06-29 0 4.875 4.850 - 4.800 4.875 580,000 2,799,000 4.8259 0.935 0.930 - 0.920 0.935 3,024,929 0.9253 2.09%
1995-06-28 0 4.775 4.750 - 4.750 4.775 500,000 2,386,150 4.7723 0.916 0.911 - 0.911 0.916 2,607,697 0.9150 0.53%
1995-06-27 0 4.750 4.750 - 4.550 4.750 1,150,000 5,340,000 4.6435 0.911 0.911 - 0.872 0.911 5,997,704 0.8903 5.56%
1995-06-26 0 4.500 4.500 - 4.500 4.500 954,000 4,293,000 4.5000 0.863 0.863 - 0.863 0.863 4,975,487 0.8628 0.00%
1995-06-23 0 4.500 4.475 4.500 4.475 4.500 110,000 494,250 4.4932 0.863 0.858 0.863 0.858 0.863 573,693 0.8615 0.00%
1995-06-22 0 4.500 4.475 4.500 4.500 4.500 500,000 2,250,000 4.5000 0.863 0.858 0.863 0.863 0.863 2,607,697 0.8628 -0.55%
1995-06-21 0 4.525 4.425 4.550 4.525 4.600 974,000 4,417,050 4.5350 0.868 0.848 0.872 0.868 0.882 5,079,794 0.8695 0.00%
1995-06-20 0 4.525 4.525 4.550 4.500 4.550 302,000 1,365,400 4.5212 0.868 0.868 0.872 0.863 0.872 1,575,049 0.8669 -0.55%
1995-06-16 0 4.550 4.500 4.550 4.575 4.575 30,000 137,250 4.5750 0.872 0.863 0.872 0.877 0.877 156,462 0.8772 0.00%
1995-06-15 0 4.550 - 4.575 4.550 4.600 312,000 1,432,650 4.5918 0.872 - 0.877 0.872 0.882 1,627,203 0.8804 -1.09%
1995-06-14 0 4.600 4.600 4.625 4.550 4.600 798,000 3,666,800 4.5950 0.882 0.882 0.887 0.872 0.882 4,161,885 0.8810 2.22%
1995-06-13 0 4.500 4.475 4.525 4.475 4.525 560,000 2,525,500 4.5098 0.863 0.858 0.868 0.858 0.868 2,920,621 0.8647 1.69%
1995-06-12 0 4.425 - 4.500 4.425 4.425 80,000 354,000 4.4250 0.848 - 0.863 0.848 0.848 417,232 0.8484 -2.21%
1995-06-09 0 4.525 4.500 4.550 4.525 4.600 230,000 1,047,500 4.5543 0.868 0.863 0.872 0.868 0.882 1,199,541 0.8733 -2.69%
1995-06-08 0 4.650 4.600 4.650 4.650 4.750 154,400 718,850 4.6558 0.892 0.882 0.892 0.892 0.911 805,257 0.8927 -2.62%
1995-06-07 0 4.775 - 4.800 4.775 4.825 74,000 354,950 4.7966 0.916 - 0.920 0.916 0.925 385,939 0.9197 -0.52%
1995-06-06 0 4.800 - 4.800 4.800 4.825 520,000 2,503,600 4.8146 0.920 - 0.920 0.920 0.925 2,712,005 0.9232 0.52%
1995-06-05 0 4.775 4.775 4.825 4.775 4.850 120,400 578,190 4.8022 0.916 0.916 0.925 0.916 0.930 627,934 0.9208 -1.55%
1995-06-01 0 4.850 4.850 - 4.825 4.850 70,000 338,500 4.8357 0.930 0.930 - 0.925 0.930 365,078 0.9272 0.52%
1995-05-31 0 4.825 4.800 4.825 4.800 4.850 106,000 510,550 4.8165 0.925 0.920 0.925 0.920 0.930 552,832 0.9235 0.52%
1995-05-30 0 4.800 4.800 4.825 4.800 4.800 402,000 1,929,600 4.8000 0.920 0.920 0.925 0.920 0.920 2,096,589 0.9204 0.00%
1995-05-29 0 4.800 4.800 4.850 4.775 4.850 360,000 1,730,750 4.8076 0.920 0.920 0.930 0.916 0.930 1,877,542 0.9218 0.00%
1995-05-26 0 4.800 4.800 4.900 4.775 4.800 482,600 2,311,140 4.7889 0.920 0.920 0.940 0.916 0.920 2,516,950 0.9182 0.52%
1995-05-25 0 4.775 4.775 - 4.775 4.800 240,000 1,151,900 4.7996 0.916 0.916 - 0.916 0.920 1,251,695 0.9203 -1.55%
1995-05-24 0 4.850 4.775 - 4.750 4.850 318,000 1,524,700 4.7947 0.930 0.916 - 0.911 0.930 1,658,496 0.9193 2.65%
1995-05-23 0 4.725 4.725 4.750 4.700 4.750 210,000 993,250 4.7298 0.906 0.906 0.911 0.901 0.911 1,095,233 0.9069 0.53%
1995-05-22 0 4.700 4.700 4.750 4.700 4.700 30,000 141,000 4.7000 0.901 0.901 0.911 0.901 0.901 156,462 0.9012 -0.53%
1995-05-19 0 4.725 4.700 4.725 4.650 4.725 318,200 1,495,600 4.7002 0.906 0.901 0.906 0.892 0.906 1,659,539 0.9012 0.53%
1995-05-18 0 4.700 4.675 4.700 4.650 4.700 200,000 935,750 4.6788 0.901 0.896 0.901 0.892 0.901 1,043,079 0.8971 1.08%
1995-05-17 0 4.650 4.650 4.725 4.550 4.700 939,000 4,363,550 4.6470 0.892 0.892 0.906 0.872 0.901 4,897,256 0.8910 1.09%
1995-05-16 0 4.600 4.550 4.600 4.550 4.600 656,000 3,014,550 4.5954 0.882 0.872 0.882 0.872 0.882 3,421,299 0.8811 1.10%
1995-05-15 0 4.550 4.550 4.575 4.500 4.550 50,000 227,400 4.5480 0.872 0.872 0.877 0.863 0.872 260,770 0.8720 0.00%
1995-05-12 0 4.550 4.550 4.600 4.500 4.575 2,238,000 10,182,000 4.5496 0.872 0.872 0.882 0.863 0.877 11,672,053 0.8723 0.00%
1995-05-11 0 4.550 4.525 4.650 4.400 4.550 638,000 2,851,050 4.4687 0.872 0.868 0.892 0.844 0.872 3,327,422 0.8568 3.41%
1995-05-10 0 4.400 4.350 4.375 4.125 4.400 1,162,000 4,935,400 4.2473 0.844 0.834 0.839 0.791 0.844 6,060,289 0.8144 7.32%
1995-05-09 0 4.100 4.075 4.125 4.100 4.125 200,000 822,500 4.1125 0.786 0.781 0.791 0.786 0.791 1,043,079 0.7885 -0.61%
1995-05-08 0 4.125 4.125 4.150 4.125 4.125 504,000 2,079,000 4.1250 0.791 0.791 0.796 0.791 0.791 2,628,559 0.7909 -0.60%
1995-05-05 0 4.150 4.150 4.175 4.150 4.175 802,000 3,330,850 4.1532 0.796 0.796 0.801 0.796 0.801 4,182,747 0.7963 -0.60%
1995-05-04 0 4.175 4.150 4.175 4.175 4.175 668,600 2,791,300 4.1748 0.801 0.796 0.801 0.801 0.801 3,487,013 0.8005 0.60%
1995-05-03 0 4.150 4.150 4.175 4.150 4.200 574,000 2,390,850 4.1652 0.796 0.796 0.801 0.796 0.805 2,993,637 0.7986 -0.60%
1995-05-02 0 4.175 4.150 4.175 4.175 4.200 480,000 2,005,250 4.1776 0.801 0.796 0.801 0.801 0.805 2,503,389 0.8010 0.60%
1995-05-01 0 4.150 4.150 4.175 4.150 4.200 680,000 2,837,550 4.1729 0.796 0.796 0.801 0.796 0.805 3,546,468 0.8001 -0.60%
1995-04-28 0 4.175 4.150 4.175 4.150 4.175 314,000 1,309,700 4.1710 0.801 0.796 0.801 0.796 0.801 1,637,634 0.7998 0.60%
1995-04-27 0 4.150 4.150 4.175 4.150 4.175 825,400 3,426,950 4.1519 0.796 0.796 0.801 0.796 0.801 4,304,787 0.7961 0.00%
1995-04-26 0 4.150 4.150 4.200 4.150 4.200 240,000 999,500 4.1646 0.796 0.796 0.805 0.796 0.805 1,251,695 0.7985 -1.19%
1995-04-25 0 4.200 4.175 4.225 4.200 4.225 936,000 3,934,950 4.2040 0.805 0.801 0.810 0.805 0.810 4,881,609 0.8061 -0.59%
1995-04-24 0 4.225 4.225 4.250 4.200 4.225 544,000 2,295,900 4.2204 0.810 0.810 0.815 0.805 0.810 2,837,175 0.8092 0.00%
1995-04-21 0 4.225 4.200 4.225 4.225 4.225 50,000 211,250 4.2250 0.810 0.805 0.810 0.810 0.810 260,770 0.8101 0.00%
1995-04-20 0 4.225 4.200 4.225 4.200 4.250 592,000 2,497,150 4.2182 0.810 0.805 0.810 0.805 0.815 3,087,514 0.8088 0.60%
1995-04-19 0 4.200 4.150 4.200 4.150 4.225 242,000 1,017,550 4.2048 0.805 0.796 0.805 0.796 0.810 1,262,126 0.8062 0.00%
1995-04-18 0 4.200 4.200 4.250 4.200 4.225 80,000 336,250 4.2031 0.805 0.805 0.815 0.805 0.810 417,232 0.8059 -0.59%
1995-04-13 0 4.225 4.200 4.250 4.200 4.225 100,000 421,250 4.2125 0.810 0.805 0.815 0.805 0.810 521,539 0.8077 0.60%
1995-04-12 0 4.200 4.200 4.225 4.200 4.250 198,000 833,000 4.2071 0.805 0.805 0.810 0.805 0.815 1,032,648 0.8067 -1.18%
1995-04-11 0 4.250 4.200 4.250 4.200 4.250 152,000 643,750 4.2352 0.815 0.805 0.815 0.805 0.815 792,740 0.8121 0.00%
1995-04-10 0 4.250 4.225 - 4.200 4.250 408,000 1,724,050 4.2256 0.815 0.810 - 0.805 0.815 2,127,881 0.8102 0.59%
1995-04-07 0 4.225 4.200 4.225 4.200 4.225 304,000 1,279,150 4.2077 0.810 0.805 0.810 0.805 0.810 1,585,480 0.8068 0.00%
1995-04-06 0 4.225 4.200 4.225 4.200 4.250 604,000 2,551,000 4.2235 0.810 0.805 0.810 0.805 0.815 3,150,098 0.8098 0.60%
1995-04-04 0 4.200 4.200 4.225 4.200 4.225 648,000 2,727,350 4.2089 0.805 0.805 0.810 0.805 0.810 3,379,576 0.8070 0.00%
1995-04-03 0 4.200 4.200 4.225 4.150 4.200 935,000 3,911,950 4.1839 0.805 0.805 0.810 0.796 0.805 4,876,394 0.8022 -0.59%
1995-03-31 0 4.225 4.200 4.225 4.225 4.250 570,000 2,415,250 4.2373 0.810 0.805 0.810 0.810 0.815 2,972,775 0.8125 0.60%
1995-03-30 0 4.200 4.200 4.225 4.200 4.225 808,000 3,399,250 4.2070 0.805 0.805 0.810 0.805 0.810 4,214,039 0.8066 0.60%
1995-03-29 0 4.175 4.175 4.200 4.175 4.200 540,000 2,260,250 4.1856 0.801 0.801 0.805 0.801 0.805 2,816,313 0.8026 0.00%
1995-03-28 0 4.175 4.175 4.200 4.175 4.175 200,400 836,600 4.1747 0.801 0.801 0.805 0.801 0.801 1,045,165 0.8004 0.00%
1995-03-27 0 4.175 4.150 4.175 4.150 4.200 398,000 1,661,550 4.1747 0.801 0.796 0.801 0.796 0.805 2,075,727 0.8005 0.00%
1995-03-24 0 4.175 4.150 4.175 4.175 4.200 414,000 1,730,050 4.1789 0.801 0.796 0.801 0.801 0.805 2,159,173 0.8013 0.00%
1995-03-23 0 4.175 4.175 4.200 4.175 4.200 961,600 4,015,980 4.1764 0.801 0.801 0.805 0.801 0.805 5,015,124 0.8008 0.00%
1995-03-22 0 4.175 4.175 4.200 4.175 4.175 387,000 1,615,575 4.1746 0.801 0.801 0.805 0.801 0.801 2,018,358 0.8004 -0.60%
1995-03-21 0 4.200 4.175 4.200 4.175 4.250 334,000 1,400,650 4.1936 0.805 0.801 0.805 0.801 0.815 1,741,942 0.8041 -0.59%
1995-03-20 0 4.225 4.200 4.225 4.200 4.225 268,000 1,129,050 4.2129 0.810 0.805 0.810 0.805 0.810 1,397,726 0.8078 1.20%
1995-03-17 0 4.175 4.150 4.225 4.175 4.250 290,000 1,222,650 4.2160 0.801 0.796 0.810 0.801 0.815 1,512,464 0.8084 0.00%
1995-03-16 0 4.175 4.150 4.200 4.175 4.200 290,000 1,215,750 4.1922 0.801 0.796 0.805 0.801 0.805 1,512,464 0.8038 0.60%
1995-03-15 0 4.150 4.150 4.175 4.100 4.225 1,710,000 7,079,750 4.1402 0.796 0.796 0.801 0.786 0.810 8,918,325 0.7938 -0.60%
1995-03-14 0 4.175 4.150 4.175 4.150 4.225 1,562,000 6,515,600 4.1713 0.801 0.796 0.801 0.796 0.810 8,146,447 0.7998 -0.60%
1995-03-13 0 4.200 4.200 4.250 4.200 4.225 1,564,400 6,572,150 4.2011 0.805 0.805 0.815 0.805 0.810 8,158,964 0.8055 0.00%
1995-03-10 0 4.200 4.200 4.275 4.200 4.250 1,120,000 4,710,000 4.2054 0.805 0.805 0.820 0.805 0.815 5,841,242 0.8063 0.00%
1995-03-09 0 4.200 4.200 4.250 4.200 4.200 1,020,000 4,284,000 4.2000 0.805 0.805 0.815 0.805 0.805 5,319,703 0.8053 0.60%
1995-03-08 0 4.175 4.175 4.200 4.150 4.200 990,800 4,138,200 4.1766 0.801 0.801 0.805 0.796 0.805 5,167,413 0.8008 -1.18%
1995-03-07 0 4.225 4.200 4.225 4.200 4.250 440,000 1,854,500 4.2148 0.810 0.805 0.810 0.805 0.815 2,294,774 0.8081 1.20%
1995-03-06 0 4.175 4.150 4.225 4.150 4.200 1,421,000 5,952,375 4.1889 0.801 0.796 0.810 0.796 0.805 7,411,076 0.8032 -1.18%
1995-03-03 0 4.225 4.200 4.225 4.200 4.225 662,000 2,786,650 4.2094 0.810 0.805 0.810 0.805 0.810 3,452,591 0.8071 1.20%
1995-03-02 0 4.175 4.175 4.200 4.175 4.200 1,362,000 5,708,900 4.1916 0.801 0.801 0.805 0.801 0.805 7,103,368 0.8037 0.00%
1995-03-01 0 4.175 4.150 4.175 4.150 4.225 1,734,000 7,240,350 4.1755 0.801 0.796 0.801 0.796 0.810 9,043,494 0.8006 -1.18%
1995-02-28 0 4.225 4.225 4.250 4.225 4.275 1,301,000 5,529,450 4.2502 0.810 0.810 0.815 0.810 0.820 6,785,229 0.8149 -0.59%
1995-02-27 0 4.250 4.250 4.275 4.250 4.275 236,000 1,006,750 4.2659 0.815 0.815 0.820 0.815 0.820 1,230,833 0.8179 -1.16%
1995-02-24 0 4.300 4.275 4.300 4.250 4.300 820,000 3,504,750 4.2741 0.824 0.820 0.824 0.815 0.824 4,276,624 0.8195 2.99%
1995-02-23 0 4.175 4.175 4.200 4.175 4.250 320,000 1,346,000 4.2063 0.801 0.801 0.805 0.801 0.815 1,668,926 0.8065 -1.76%
1995-02-22 0 4.250 4.150 4.275 4.200 4.300 250,000 1,062,750 4.2510 0.815 0.796 0.820 0.805 0.824 1,303,849 0.8151 -1.16%
1995-02-21 0 4.300 4.275 4.300 4.250 4.300 982,000 4,211,300 4.2885 0.824 0.820 0.824 0.815 0.824 5,121,518 0.8223 2.38%
1995-02-20 0 4.200 4.200 4.250 4.200 4.200 736,000 3,091,200 4.2000 0.805 0.805 0.815 0.805 0.805 3,838,531 0.8053 -1.75%
1995-02-17 0 4.275 4.250 4.300 4.150 4.300 1,724,000 7,323,100 4.2477 0.820 0.815 0.824 0.796 0.824 8,991,341 0.8145 3.64%
1995-02-16 0 4.125 4.125 4.150 4.125 4.175 2,074,000 8,603,300 4.1482 0.791 0.791 0.796 0.791 0.801 10,816,729 0.7954 1.85%
1995-02-15 0 4.050 4.000 4.075 3.975 4.075 804,000 3,236,800 4.0259 0.777 0.767 0.781 0.762 0.781 4,193,177 0.7719 1.89%
1995-02-14 0 3.975 3.975 4.000 3.975 3.975 160,000 636,000 3.9750 0.762 0.762 0.767 0.762 0.762 834,463 0.7622 0.63%
1995-02-13 0 3.950 3.950 3.975 3.950 3.950 140,000 553,000 3.9500 0.757 0.757 0.762 0.757 0.757 730,155 0.7574 0.00%
1995-02-10 0 3.950 3.950 3.975 3.950 3.975 170,000 671,900 3.9524 0.757 0.757 0.762 0.757 0.762 886,617 0.7578 -1.25%
1995-02-09 0 4.000 3.950 4.000 3.950 4.000 62,100 248,280 3.9981 0.767 0.757 0.767 0.757 0.767 323,876 0.7666 1.27%
1995-02-08 0 3.950 3.950 4.000 3.950 4.000 708,400 2,827,730 3.9917 0.757 0.757 0.767 0.757 0.767 3,694,586 0.7654 -1.25%
1995-02-07 0 4.000 3.950 4.000 4.000 4.000 295,900 1,183,220 3.9987 0.767 0.757 0.767 0.767 0.767 1,543,235 0.7667 0.00%
1995-02-06 0 4.000 3.975 4.000 3.975 4.000 1,604,000 6,409,450 3.9959 0.767 0.762 0.767 0.762 0.767 8,365,493 0.7662 2.56%
1995-02-03 0 3.900 3.875 3.925 3.900 3.950 1,755,200 6,879,160 3.9193 0.748 0.743 0.753 0.748 0.757 9,154,061 0.7515 -0.64%
1995-01-30 0 3.925 3.925 3.950 3.825 3.925 9,332,000 35,935,700 3.8508 0.753 0.753 0.757 0.733 0.753 48,670,064 0.7384 3.29%
1995-01-27 0 3.800 3.775 3.825 3.750 3.900 1,178,000 4,502,050 3.8218 0.729 0.724 0.733 0.719 0.748 6,143,735 0.7328 -3.80%
1995-01-26 0 3.950 - 4.000 3.950 4.000 4,016,000 15,934,800 3.9678 0.757 - 0.767 0.757 0.767 20,945,025 0.7608 -1.25%
1995-01-25 0 4.000 3.950 4.000 4.000 4.200 36,000 145,400 4.0389 0.767 0.757 0.767 0.767 0.805 187,754 0.7744 -6.98%
1995-01-24 0 4.300 - 4.300 4.300 4.300 4,000 17,200 4.3000 0.824 - 0.824 0.824 0.824 20,862 0.8245 -1.71%
1995-01-23 0 4.375 - 4.375 4.375 4.375 8,000 35,000 4.3750 0.839 - 0.839 0.839 0.839 41,723 0.8389 -4.89%
1995-01-20 0 4.600 - 4.600 - - 0 0 - 0.882 - 0.882 - - 0 - 0.00%
1995-01-19 0 4.600 4.550 4.625 4.600 4.675 649,000 3,008,350 4.6354 0.882 0.872 0.887 0.882 0.896 3,384,791 0.8888 -1.08%
1995-01-18 0 4.650 4.600 4.650 4.650 4.650 500,000 2,325,000 4.6500 0.892 0.882 0.892 0.892 0.892 2,607,697 0.8916 -1.06%
1995-01-17 0 4.700 4.600 4.700 4.650 4.725 1,137,000 5,325,900 4.6842 0.901 0.882 0.901 0.892 0.906 5,929,904 0.8981 0.00%
1995-01-16 0 4.700 - 4.700 - - 0 0 - 0.901 - 0.901 - - 0 - -1.05%
1995-01-13 0 4.750 4.700 4.750 4.750 4.800 650,000 3,097,500 4.7654 0.911 0.901 0.911 0.911 0.920 3,390,007 0.9137 -2.06%
1995-01-12 0 4.850 4.825 4.850 4.850 4.850 806,000 3,909,100 4.8500 0.930 0.925 0.930 0.930 0.930 4,203,608 0.9299 0.00%
1995-01-11 0 4.850 4.850 4.875 4.850 4.875 660,000 3,203,550 4.8539 0.930 0.930 0.935 0.930 0.935 3,442,161 0.9307 -0.51%
1995-01-10 0 4.875 4.850 - 4.850 4.875 1,654,000 8,035,050 4.8580 0.935 0.930 - 0.930 0.935 8,626,263 0.9315 0.52%
1995-01-09 0 4.850 4.850 4.875 4.850 4.850 1,138,000 5,519,300 4.8500 0.930 0.930 0.935 0.930 0.930 5,935,119 0.9299 0.52%
1995-01-06 0 4.875 4.850 4.875 4.875 4.875 200,000 975,000 4.8750 0.925 0.920 0.925 0.925 0.925 1,053,888 0.9251 0.52%
1995-01-05 0 4.850 4.850 4.900 - - 500,000 2,437,500 4.8750 0.920 0.920 0.930 - - 2,634,720 0.9251 -1.02%
1995-01-04 0 4.900 4.900 4.925 4.900 4.950 1,304,000 6,431,200 4.9319 0.930 0.930 0.935 0.930 0.939 6,871,350 0.9359 0.00%
1995-01-03 0 4.900 4.900 4.925 4.850 4.900 902,000 4,411,800 4.8911 0.930 0.930 0.935 0.920 0.930 4,753,035 0.9282 0.00%
1994-12-30 0 4.900 4.900 4.925 4.900 4.925 211,400 1,035,800 4.8997 0.930 0.930 0.935 0.930 0.935 1,113,960 0.9298 -0.51%
1994-12-29 0 4.925 4.900 4.925 4.900 4.950 1,680,000 8,265,250 4.9198 0.935 0.930 0.935 0.930 0.939 8,852,660 0.9336 0.00%
1994-12-28 0 4.925 4.900 4.950 4.925 4.950 132,000 651,350 4.9345 0.935 0.930 0.939 0.935 0.939 695,566 0.9364 0.00%
1994-12-23 0 4.925 4.925 4.950 4.925 4.925 616,000 3,033,800 4.9250 0.935 0.935 0.939 0.935 0.935 3,245,975 0.9346 0.00%
1994-12-22 0 4.925 4.925 4.950 4.800 4.950 434,000 2,130,700 4.9094 0.935 0.935 0.939 0.911 0.939 2,286,937 0.9317 2.60%
1994-12-21 0 4.800 4.800 4.850 4.725 4.850 456,000 2,184,050 4.7896 0.911 0.911 0.920 0.897 0.920 2,402,865 0.9089 2.13%
1994-12-20 0 4.700 4.700 4.725 4.625 4.725 2,470,000 11,507,100 4.6587 0.892 0.892 0.897 0.878 0.897 13,015,518 0.8841 1.62%
1994-12-19 0 4.625 4.600 4.625 4.575 4.625 834,000 3,836,700 4.6004 0.878 0.873 0.878 0.868 0.878 4,394,713 0.8730 1.09%
1994-12-16 0 4.575 4.525 4.575 4.525 4.575 2,054,000 9,345,300 4.5498 0.868 0.859 0.868 0.859 0.868 10,823,430 0.8634 1.10%
1994-12-15 0 4.525 4.500 4.525 4.500 4.550 2,088,000 9,416,950 4.5100 0.859 0.854 0.859 0.854 0.863 11,002,591 0.8559 1.69%
1994-12-14 0 4.450 - 4.450 4.450 4.450 74,000 329,300 4.4500 0.844 - 0.844 0.844 0.844 389,939 0.8445 0.00%
1994-12-13 0 4.450 4.425 4.450 4.425 4.450 369,000 1,640,850 4.4467 0.844 0.840 0.844 0.840 0.844 1,944,423 0.8439 0.56%
1994-12-12 0 4.425 4.425 4.450 - - 650,000 2,876,250 4.4250 0.840 0.840 0.844 - - 3,425,136 0.8397 0.00%
1994-12-09 0 4.425 4.425 4.450 4.425 4.450 871,500 3,866,413 4.4365 0.840 0.840 0.844 0.840 0.844 4,592,317 0.8419 0.00%
1994-12-08 0 4.425 4.425 4.450 4.425 4.450 170,000 754,750 4.4397 0.840 0.840 0.844 0.840 0.844 895,805 0.8425 -0.56%
1994-12-07 0 4.450 4.450 4.475 4.450 4.500 300,000 1,335,500 4.4517 0.844 0.844 0.849 0.844 0.854 1,580,832 0.8448 -1.11%
1994-12-06 0 4.500 4.500 4.525 4.500 4.500 260,000 1,173,000 4.5115 0.854 0.854 0.859 0.854 0.854 1,370,054 0.8562 -2.17%
1994-12-05 0 4.600 4.600 4.650 4.600 4.700 98,000 452,350 4.6158 0.873 0.873 0.882 0.873 0.892 516,405 0.8760 -2.13%
1994-12-02 0 4.700 - 4.700 4.700 4.825 102,000 486,150 4.7662 0.892 - 0.892 0.892 0.916 537,483 0.9045 -2.59%
1994-12-01 0 4.825 4.825 4.850 4.825 4.850 174,000 843,400 4.8471 0.916 0.916 0.920 0.916 0.920 916,883 0.9199 -0.52%
1994-11-30 0 4.850 4.800 4.900 4.800 4.850 164,000 799,800 4.8768 0.920 0.911 0.930 0.911 0.920 864,188 0.9255 -0.51%
1994-11-29 0 4.875 4.875 4.900 4.875 4.900 456,000 2,233,250 4.8975 0.925 0.925 0.930 0.925 0.930 2,402,865 0.9294 -0.51%
1994-11-28 0 4.900 - 4.900 4.900 4.900 10,000 49,000 4.9000 0.930 - 0.930 0.930 0.930 52,694 0.9299 3.16%
1994-11-25 0 4.750 4.750 4.900 - - 600,400 2,851,840 4.7499 0.901 0.901 0.930 - - 3,163,772 0.9014 0.00%
1994-11-24 0 4.750 4.700 - 4.675 4.750 338,700 1,596,253 4.7129 0.901 0.892 - 0.887 0.901 1,784,759 0.8944 1.06%
1994-11-23 0 4.700 4.700 4.750 4.400 4.700 680,700 3,119,815 4.5832 0.892 0.892 0.901 0.835 0.892 3,586,908 0.8698 -2.08%
1994-11-22 0 4.800 4.800 4.900 4.800 4.800 222,400 1,067,400 4.7995 0.911 0.911 0.930 0.911 0.911 1,171,924 0.9108 -1.03%
1994-11-21 0 4.850 4.850 4.875 4.800 4.850 20,000 96,600 4.8300 0.920 0.920 0.925 0.911 0.920 105,389 0.9166 -1.02%
1994-11-18 0 4.900 - 4.900 4.900 4.900 10,000 49,000 4.9000 0.930 - 0.930 0.930 0.930 52,694 0.9299 -0.51%
1994-11-17 0 4.925 - 4.975 4.925 4.925 154,000 758,450 4.9250 0.935 - 0.944 0.935 0.935 811,494 0.9346 -1.01%
1994-11-16 0 4.975 4.975 5.000 4.950 5.000 308,800 1,542,210 4.9942 0.944 0.944 0.949 0.939 0.949 1,627,203 0.9478 -0.50%
1994-11-15 0 5.000 5.000 - 4.900 5.000 486,000 2,422,200 4.9840 0.949 0.949 - 0.930 0.949 2,560,948 0.9458 2.04%
1994-11-14 0 4.900 4.850 - 4.850 4.900 91,600 445,060 4.8587 0.930 0.920 - 0.920 0.930 482,681 0.9221 3.16%
1994-11-11 0 4.750 4.750 - - - 0 0 - 0.901 0.901 - - - 0 - 0.00%
1994-11-10 0 4.750 4.750 - - - 0 0 - 0.901 0.901 - - - 0 - 1.06%
1994-11-09 0 4.700 4.700 - 4.700 4.700 92,600 435,130 4.6990 0.892 0.892 - 0.892 0.892 487,950 0.8918 -0.53%
1994-11-08 0 4.725 4.725 - 4.700 4.725 783,700 3,685,565 4.7028 0.897 0.897 - 0.892 0.897 4,129,660 0.8925 0.00%
1994-11-07 0 4.725 4.700 4.725 4.700 4.800 712,400 3,359,690 4.7160 0.897 0.892 0.897 0.892 0.911 3,753,949 0.8950 -3.57%
1994-11-04 0 4.900 4.800 4.900 - - 0 0 - 0.930 0.911 0.930 - - 0 - 0.00%
1994-11-03 0 4.900 4.900 5.000 4.900 5.000 203,200 1,009,620 4.9686 0.930 0.930 0.949 0.930 0.949 1,070,750 0.9429 -2.00%
1994-11-02 0 5.000 4.900 5.000 - - 0 0 - 0.949 0.930 0.949 - - 0 - 0.00%
1994-11-01 0 5.000 4.925 5.000 5.000 5.000 300,000 1,500,000 5.0000 0.949 0.935 0.949 0.949 0.949 1,580,832 0.9489 2.04%
1994-10-31 0 4.900 4.900 4.950 4.900 4.900 132,000 646,800 4.9000 0.930 0.930 0.939 0.930 0.930 695,566 0.9299 -2.00%
1994-10-28 0 5.000 4.900 5.000 4.975 5.100 404,000 2,030,300 5.0255 0.949 0.930 0.949 0.944 0.968 2,128,854 0.9537 2.04%
1994-10-27 0 4.900 4.900 5.000 4.850 4.900 566,000 2,768,550 4.8914 0.930 0.930 0.949 0.920 0.930 2,982,503 0.9283 2.08%
1994-10-26 0 4.800 4.800 4.900 4.800 4.800 10,000 48,000 4.8000 0.911 0.911 0.930 0.911 0.911 52,694 0.9109 2.13%
1994-10-25 0 4.700 4.700 4.750 4.675 4.700 864,000 4,060,050 4.6991 0.892 0.892 0.901 0.887 0.892 4,552,796 0.8918 2.17%
1994-10-24 0 4.600 4.600 4.675 4.600 4.650 74,000 341,500 4.6149 0.873 0.873 0.887 0.873 0.882 389,939 0.8758 0.00%
1994-10-21 0 4.600 4.575 4.600 4.525 4.600 528,000 2,416,250 4.5762 0.873 0.868 0.873 0.859 0.873 2,782,264 0.8684 2.22%
1994-10-20 0 4.500 4.500 4.525 - - 0 0 - 0.854 0.854 0.859 - - 0 - 0.00%
1994-10-19 0 4.500 4.500 4.575 4.500 4.550 174,000 783,300 4.5017 0.854 0.854 0.868 0.854 0.863 916,883 0.8543 -1.64%
1994-10-18 0 4.575 4.525 4.575 - - 0 0 - 0.868 0.859 0.868 - - 0 - 0.00%
1994-10-17 0 4.575 4.600 4.625 4.550 4.625 894,000 4,093,400 4.5787 0.868 0.873 0.878 0.863 0.878 4,710,880 0.8689 -1.08%
1994-10-14 0 4.625 4.600 4.650 4.625 4.700 620,000 2,896,300 4.6715 0.878 0.873 0.882 0.878 0.892 3,267,053 0.8865 -1.07%
1994-10-12 0 4.675 - 4.675 4.675 4.800 1,150,000 5,414,750 4.7085 0.887 - 0.887 0.887 0.911 6,059,856 0.8935 -0.53%
1994-10-11 0 4.700 4.675 4.700 4.700 4.800 817,700 3,863,485 4.7248 0.892 0.887 0.892 0.892 0.911 4,308,821 0.8966 -2.08%
1994-10-10 0 4.800 - 4.800 4.800 4.800 108,000 518,400 4.8000 0.911 - 0.911 0.911 0.911 569,100 0.9109 -2.04%
1994-10-07 0 4.900 4.850 4.900 - - 0 0 - 0.930 0.920 0.930 - - 0 - -1.01%
1994-10-06 0 4.950 - 4.950 4.950 4.950 304,000 1,504,800 4.9500 0.939 - 0.939 0.939 0.939 1,601,910 0.9394 -0.50%
1994-10-05 0 4.975 4.950 4.975 4.950 5.000 380,000 1,891,700 4.9782 0.944 0.939 0.944 0.939 0.949 2,002,387 0.9447 -0.50%
1994-10-04 0 5.000 4.900 5.000 5.000 5.000 20,000 100,000 5.0000 0.949 0.930 0.949 0.949 0.949 105,389 0.9489 0.00%
1994-10-03 0 5.000 4.900 5.000 5.000 5.000 30,000 150,000 5.0000 0.949 0.930 0.949 0.949 0.949 158,083 0.9489 0.20%
1994-09-30 0 4.990 4.970 - - - 0 0 - 0.947 0.943 - - - 0 - 0.00%
1994-09-29 0 4.990 - - - - 0 0 - 0.947 - - - - 0 - 0.00%
1994-09-28 0 4.990 - - - - 0 0 - 0.947 - - - - 0 - 0.00%
1994-09-27 0 4.990 - 5.025 4.950 5.000 419,300 2,089,000 4.9821 0.947 - 0.954 0.939 0.949 2,209,476 0.9455 -0.20%
1994-09-26 0 5.000 5.000 5.025 5.000 5.100 322,000 1,620,100 5.0314 0.949 0.949 0.954 0.949 0.968 1,696,760 0.9548 -2.91%
1994-09-23 0 5.150 - 5.150 - - 0 0 - 0.977 - 0.977 - - 0 - 0.00%
1994-09-22 0 5.150 - 5.175 5.150 5.150 30,000 154,500 5.1500 0.977 - 0.982 0.977 0.977 158,083 0.9773 -0.96%
1994-09-20 0 5.200 - 5.200 5.200 5.200 126,000 655,200 5.2000 0.987 - 0.987 0.987 0.987 663,949 0.9868 -0.95%
1994-09-19 0 5.250 5.200 5.250 5.225 5.300 150,000 787,550 5.2503 0.996 0.987 0.996 0.992 1.006 790,416 0.9964 -0.94%
1994-09-16 0 5.300 5.275 5.300 5.250 5.300 394,000 2,083,950 5.2892 1.006 1.001 1.006 0.996 1.006 2,076,159 1.0038 1.92%
1994-09-15 0 5.200 5.200 5.300 5.200 5.200 150,000 780,000 5.2000 0.987 0.987 1.006 0.987 0.987 790,416 0.9868 0.00%
1994-09-14 0 5.200 5.200 5.300 5.175 5.200 214,000 1,111,450 5.1937 0.987 0.987 1.006 0.982 0.987 1,127,660 0.9856 0.97%
1994-09-13 0 5.150 5.150 5.175 5.100 5.150 46,200 237,790 5.1470 0.977 0.977 0.982 0.968 0.977 243,448 0.9768 0.00%
1994-09-12 0 5.150 5.100 5.200 5.125 5.150 21,000 107,575 5.1226 0.977 0.968 0.987 0.973 0.977 110,658 0.9721 0.49%
1994-09-09 0 5.125 5.125 5.300 5.100 5.125 386,000 1,973,050 5.1115 0.973 0.973 1.006 0.968 0.973 2,034,004 0.9700 0.49%
1994-09-08 0 5.100 5.075 5.250 4.950 5.100 409,900 2,060,510 5.0269 0.968 0.963 0.996 0.939 0.968 2,159,944 0.9540 4.08%
1994-09-07 0 4.900 4.900 - 4.770 4.900 248,000 1,197,000 4.8266 0.930 0.930 - 0.905 0.930 1,306,821 0.9160 2.73%
1994-09-06 0 4.770 4.820 4.840 4.770 5.000 652,000 3,201,140 4.9097 0.905 0.915 0.919 0.905 0.949 3,435,675 0.9317 -4.60%
1994-09-05 0 5.000 4.960 5.025 5.000 5.175 126,000 639,800 5.0778 0.949 0.941 0.954 0.949 0.982 663,949 0.9636 -3.38%
1994-09-02 0 5.175 5.125 5.200 5.150 5.200 1,920,000 9,918,175 5.1657 0.982 0.973 0.987 0.977 0.987 10,117,325 0.9803 -0.96%
1994-09-01 0 5.225 - 5.225 5.225 5.250 1,270,000 6,642,300 5.2302 0.992 - 0.992 0.992 0.996 6,692,189 0.9925 -0.48%
1994-08-31 0 5.250 - 5.250 5.225 5.250 452,000 2,371,750 5.2472 0.996 - 0.996 0.992 0.996 2,381,787 0.9958 -0.47%
1994-08-30 0 5.275 5.275 5.300 5.250 5.250 48,400 254,000 5.2479 1.001 1.001 1.006 0.996 0.996 255,041 0.9959 -0.47%
1994-08-26 0 5.300 - 5.300 - - 0 0 - 1.006 - 1.006 - - 0 - -1.85%
1994-08-25 0 5.400 - 5.400 - - 0 0 - 1.025 - 1.025 - - 0 - -0.92%
1994-08-24 0 5.450 - 5.450 - - 0 0 - 1.034 - 1.034 - - 0 - 0.00%
1994-08-23 0 5.450 - 5.450 5.400 5.450 674,000 3,652,250 5.4188 1.034 - 1.034 1.025 1.034 3,551,603 1.0283 0.00%
1994-08-22 0 5.450 5.350 5.475 5.400 5.450 1,090,000 5,906,000 5.4183 1.034 1.015 1.039 1.025 1.034 5,743,690 1.0283 0.37%
1994-08-19 0 5.550 - 5.550 5.550 5.550 14,000 77,700 5.5500 1.030 - 1.030 1.030 1.030 75,402 1.0305 0.00%
1994-08-18 0 5.550 - 5.550 5.550 5.550 20,000 111,000 5.5500 1.030 - 1.030 1.030 1.030 107,718 1.0305 0.00%
1994-08-17 0 5.550 5.525 5.550 5.525 5.550 66,000 365,650 5.5402 1.030 1.026 1.030 1.026 1.030 355,469 1.0286 0.00%
1994-08-16 0 5.550 5.525 - - - 0 0 - 1.030 1.026 - - - 0 - 0.00%
1994-08-15 0 5.550 5.525 - 5.550 5.600 67,000 372,200 5.5552 1.030 1.026 - 1.030 1.040 360,855 1.0314 0.91%
1994-08-12 0 5.500 5.500 5.550 5.450 5.550 60,000 331,900 5.5317 1.021 1.021 1.030 1.012 1.030 323,154 1.0271 1.85%
1994-08-11 0 5.400 5.400 5.550 5.400 5.400 3,400 17,940 5.2765 1.003 1.003 1.030 1.003 1.003 18,312 0.9797 -0.92%
1994-08-10 0 5.450 5.375 5.550 5.400 5.450 56,000 304,200 5.4321 1.012 0.998 1.030 1.003 1.012 301,610 1.0086 1.87%
1994-08-09 0 5.350 - 5.350 - - 2,000 10,700 5.3500 0.993 - 0.993 - - 10,772 0.9933 0.00%
1994-08-08 0 5.350 - 5.400 5.350 5.350 10,000 53,500 5.3500 0.993 - 1.003 0.993 0.993 53,859 0.9933 -1.38%
1994-08-05 0 5.425 - 5.425 5.450 5.450 2,000 10,900 5.4500 1.007 - 1.007 1.012 1.012 10,772 1.0119 -1.36%
1994-08-04 0 5.500 - 5.500 5.475 5.500 86,000 472,900 5.4988 1.021 - 1.021 1.017 1.021 463,187 1.0210 0.00%
1994-08-03 0 5.500 5.475 5.500 5.475 5.500 794,000 4,366,300 5.4991 1.021 1.017 1.021 1.017 1.021 4,276,398 1.0210 0.00%
1994-08-02 0 5.500 5.475 5.500 5.475 5.500 570,000 3,132,500 5.4956 1.021 1.017 1.021 1.017 1.021 3,069,958 1.0204 0.00%
1994-08-01 0 5.500 - 5.500 5.500 5.550 102,000 562,500 5.5147 1.021 - 1.021 1.021 1.030 549,361 1.0239 -0.90%
1994-07-29 0 5.550 5.500 5.550 5.550 5.550 202,400 1,123,240 5.5496 1.030 1.021 1.030 1.030 1.030 1,090,105 1.0304 -0.89%
1994-07-28 0 5.600 5.550 5.600 5.550 5.750 340,000 1,922,250 5.6537 1.040 1.030 1.040 1.030 1.068 1,831,203 1.0497 -0.44%
1994-07-27 0 5.625 5.600 - 5.550 5.625 234,000 1,308,450 5.5917 1.044 1.040 - 1.030 1.044 1,260,299 1.0382 2.27%
1994-07-26 0 5.500 5.500 5.700 5.450 5.800 982,000 5,455,200 5.5552 1.021 1.021 1.058 1.012 1.077 5,288,946 1.0314 -6.78%
1994-07-25 0 5.900 5.975 6.000 5.675 6.000 726,000 4,288,850 5.9075 1.095 1.109 1.114 1.054 1.114 3,910,158 1.0968 3.96%
1994-07-22 0 5.675 5.675 5.750 5.425 5.700 608,000 3,393,800 5.5819 1.054 1.054 1.068 1.007 1.058 3,274,622 1.0364 5.09%
1994-07-21 0 5.400 5.375 5.400 5.300 5.400 2,642,000 14,218,650 5.3818 1.003 0.998 1.003 0.984 1.003 14,229,527 0.9992 0.00%
1994-07-20 0 5.400 5.400 5.550 5.400 5.600 422,000 2,329,100 5.5192 1.003 1.003 1.030 1.003 1.040 2,272,846 1.0248 0.00%
1994-07-19 0 5.400 5.300 5.400 5.000 5.400 370,000 1,945,900 5.2592 1.003 0.984 1.003 0.928 1.003 1,992,780 0.9765 4.85%
1994-07-18 0 5.150 5.150 5.200 4.970 5.150 238,000 1,208,170 5.0763 0.956 0.956 0.965 0.923 0.956 1,281,842 0.9425 3.62%
1994-07-15 0 4.970 4.900 4.970 4.900 4.980 138,000 684,420 4.9596 0.923 0.910 0.923 0.910 0.925 743,253 0.9208 2.05%
1994-07-14 0 4.870 4.870 4.900 4.860 4.880 72,000 350,560 4.8689 0.904 0.904 0.910 0.902 0.906 387,784 0.9040 1.04%
1994-07-13 0 4.820 4.800 4.850 4.700 4.820 1,758,000 8,416,960 4.7878 0.895 0.891 0.901 0.873 0.895 9,468,398 0.8890 0.84%
1994-07-12 0 4.780 4.750 4.760 4.750 4.800 250,000 1,190,780 4.7631 0.888 0.882 0.884 0.882 0.891 1,346,473 0.8844 0.84%
1994-07-11 0 4.740 4.740 4.800 - - 0 0 - 0.880 0.880 0.891 - - 0 - 1.72%
1994-07-08 0 4.660 4.660 - 4.650 4.650 10,000 46,500 4.6500 0.865 0.865 - 0.863 0.863 53,859 0.8634 0.87%
1994-07-07 0 4.620 4.620 - 4.600 4.600 40,200 184,880 4.5990 0.858 0.858 - 0.854 0.854 216,513 0.8539 0.43%
1994-07-06 0 4.600 4.600 - 4.600 4.600 10,000 46,000 4.6000 0.854 0.854 - 0.854 0.854 53,859 0.8541 0.44%
1994-07-05 0 4.580 4.580 - 4.580 4.580 36,000 164,880 4.5800 0.850 0.850 - 0.850 0.850 193,892 0.8504 1.10%
1994-07-04 0 4.530 4.530 4.550 4.530 4.550 62,000 281,100 4.5339 0.841 0.841 0.845 0.841 0.845 333,925 0.8418 0.00%
1994-07-01 0 4.530 4.530 - 4.500 4.530 146,000 657,060 4.5004 0.841 0.841 - 0.836 0.841 786,340 0.8356 0.67%
1994-06-30 0 4.500 4.500 - 4.400 4.500 412,000 1,851,050 4.4928 0.836 0.836 - 0.817 0.836 2,218,988 0.8342 -3.23%
1994-06-29 0 4.650 - 4.650 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
1994-06-28 0 4.650 - 4.650 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
1994-06-27 0 4.650 - 4.650 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
1994-06-24 0 4.650 - 4.650 4.675 4.700 46,000 215,450 4.6837 0.863 - 0.863 0.868 0.873 247,751 0.8696 -1.06%
1994-06-23 0 4.700 4.700 4.750 4.700 4.750 220,000 1,037,050 4.7139 0.873 0.873 0.882 0.873 0.882 1,184,896 0.8752 0.00%
1994-06-22 0 4.700 4.675 4.700 4.700 4.725 296,000 1,391,900 4.7024 0.873 0.868 0.873 0.873 0.877 1,594,224 0.8731 1.08%
1994-06-21 0 4.650 4.650 4.700 4.625 4.700 206,000 957,700 4.6490 0.863 0.863 0.873 0.859 0.873 1,109,494 0.8632 0.00%
1994-06-20 0 4.650 4.625 4.675 4.600 4.650 104,000 479,650 4.6120 0.863 0.859 0.868 0.854 0.863 560,133 0.8563 1.64%
1994-06-17 0 4.575 4.575 4.600 4.550 4.575 1,264,000 5,779,700 4.5725 0.849 0.849 0.854 0.845 0.849 6,807,767 0.8490 -0.54%
1994-06-16 0 4.600 4.575 4.600 4.575 4.625 598,000 2,746,850 4.5934 0.854 0.849 0.854 0.849 0.859 3,220,763 0.8529 0.00%
1994-06-15 0 4.600 4.600 4.700 4.450 4.600 614,000 2,814,400 4.5837 0.854 0.854 0.873 0.826 0.854 3,306,938 0.8511 3.37%
1994-06-10 0 4.450 4.450 4.600 4.450 4.550 104,000 470,300 4.5221 0.826 0.826 0.854 0.826 0.845 560,133 0.8396 -2.73%
1994-06-09 0 4.575 4.550 4.575 4.550 4.550 10,000 45,500 4.5500 0.849 0.845 0.849 0.845 0.845 53,859 0.8448 -0.54%
1994-06-08 0 4.600 4.500 4.600 4.600 4.600 1,220,000 5,562,000 4.5590 0.854 0.836 0.854 0.854 0.854 6,570,788 0.8465 0.00%
1994-06-07 0 4.600 4.550 4.600 4.600 4.600 490,000 2,254,000 4.6000 0.854 0.845 0.854 0.854 0.854 2,639,087 0.8541 -1.08%
1994-06-06 0 4.650 4.600 4.650 4.650 4.650 1,850,000 8,512,500 4.6014 0.863 0.854 0.863 0.863 0.863 9,963,900 0.8543 0.00%
1994-06-03 0 4.650 4.650 4.675 4.650 4.650 30,000 139,500 4.6500 0.863 0.863 0.868 0.863 0.863 161,577 0.8634 -0.53%
1994-06-02 0 4.675 4.650 4.675 4.675 4.675 142,000 663,850 4.6750 0.868 0.863 0.868 0.868 0.868 764,797 0.8680 0.00%
1994-06-01 0 4.675 4.675 4.700 4.675 4.700 148,000 692,150 4.6767 0.868 0.868 0.873 0.868 0.873 797,112 0.8683 -0.53%
1994-05-31 0 4.700 - 4.700 - - 0 0 - 0.873 - 0.873 - - 0 - 0.00%
1994-05-30 0 4.700 - 4.700 - - 0 0 - 0.873 - 0.873 - - 0 - -1.05%
1994-05-27 0 4.750 4.650 4.750 4.750 4.800 62,000 295,600 4.7677 0.882 0.863 0.882 0.882 0.891 333,925 0.8852 -1.04%
1994-05-26 0 4.800 - 4.850 - - 0 0 - 0.891 - 0.901 - - 0 - 0.00%
1994-05-25 0 4.800 4.750 4.800 - - 500,000 2,387,500 4.7750 0.891 0.882 0.891 - - 2,692,946 0.8866 0.00%
1994-05-24 0 4.800 - 4.800 - - 0 0 - 0.891 - 0.891 - - 0 - 0.00%
1994-05-23 0 4.800 - 4.875 - - 0 0 - 0.891 - 0.905 - - 0 - 0.00%
1994-05-20 0 4.800 - 4.850 4.850 4.850 4,000 19,400 4.8500 0.891 - 0.901 0.901 0.901 21,544 0.9005 0.00%
1994-05-19 0 4.800 - 4.900 - - 0 0 - 0.891 - 0.910 - - 0 - 0.00%
1994-05-18 0 4.800 4.800 4.900 4.800 4.800 4,000 19,200 4.8000 0.891 0.891 0.910 0.891 0.891 21,544 0.8912 0.00%
1994-05-17 0 4.800 - 4.800 - - 1,122,000 5,385,600 4.8000 0.891 - 0.891 - - 6,042,971 0.8912 0.00%
1994-05-16 0 4.800 4.750 4.800 4.800 4.800 50,000 240,000 4.8000 0.891 0.882 0.891 0.891 0.891 269,295 0.8912 0.00%
1994-05-13 0 4.800 4.750 4.850 4.675 4.950 162,000 778,450 4.8052 0.891 0.882 0.901 0.868 0.919 872,515 0.8922 3.23%
1994-05-12 0 4.650 4.650 - 4.650 4.650 148,000 688,200 4.6500 0.863 0.863 - 0.863 0.863 797,112 0.8634 1.64%
1994-05-11 0 4.575 4.575 - - - 0 0 - 0.849 0.849 - - - 0 - 1.67%
1994-05-10 0 4.500 4.500 - 4.500 4.500 4,000 18,000 4.5000 0.836 0.836 - 0.836 0.836 21,544 0.8355 0.00%
1994-05-09 0 4.500 4.500 - - - 0 0 - 0.836 0.836 - - - 0 - 0.00%
1994-05-06 0 4.500 4.500 - - - 0 0 - 0.836 0.836 - - - 0 - 0.56%
1994-05-05 0 4.475 4.450 4.525 4.450 4.475 82,000 366,700 4.4720 0.831 0.826 0.840 0.826 0.831 441,643 0.8303 0.56%
1994-05-04 0 4.450 4.450 4.525 4.450 4.500 642,000 2,867,400 4.4664 0.826 0.826 0.840 0.826 0.836 3,457,743 0.8293 -1.11%
1994-05-03 0 4.500 4.450 4.500 4.525 4.575 66,000 300,650 4.5553 0.836 0.826 0.836 0.840 0.849 355,469 0.8458 -3.23%
1994-05-02 0 4.650 4.650 4.700 4.650 4.650 9,700 44,850 4.6237 0.863 0.863 0.873 0.863 0.863 52,243 0.8585 -1.59%
1994-04-29 0 4.725 - 4.725 - - 0 0 - 0.877 - 0.877 - - 0 - 0.00%
1994-04-28 0 4.725 4.675 4.825 - - 0 0 - 0.877 0.868 0.896 - - 0 - 0.00%
1994-04-27 0 4.725 4.725 - 4.725 4.750 6,000 28,450 4.7417 0.877 0.877 - 0.877 0.882 32,315 0.8804 -1.56%
1994-04-26 0 4.800 4.800 4.875 4.800 4.800 5,400 25,710 4.7611 0.891 0.891 0.905 0.891 0.891 29,084 0.8840 -2.04%
1994-04-25 0 4.900 4.650 4.900 4.825 4.900 190,000 922,350 4.8545 0.910 0.863 0.910 0.896 0.910 1,023,319 0.9013 3.16%
1994-04-22 0 4.750 4.775 4.800 4.750 4.750 54,000 256,500 4.7500 0.882 0.887 0.891 0.882 0.882 290,838 0.8819 0.00%
1994-04-21 0 4.750 4.750 4.775 4.750 4.750 234,000 1,111,500 4.7500 0.882 0.882 0.887 0.882 0.882 1,260,299 0.8819 0.00%
1994-04-20 0 4.750 4.700 4.750 4.750 4.750 940,000 4,465,000 4.7500 0.882 0.873 0.882 0.882 0.882 5,062,738 0.8819 1.06%
1994-04-19 0 4.700 4.700 4.750 4.650 4.700 224,000 1,051,800 4.6955 0.873 0.873 0.882 0.863 0.873 1,206,440 0.8718 1.08%
1994-04-18 0 4.650 4.600 4.750 4.625 4.650 21,500 99,500 4.6279 0.863 0.854 0.882 0.859 0.863 115,797 0.8593 0.00%
1994-04-15 0 4.650 4.625 4.750 4.650 4.650 26,000 120,900 4.6500 0.863 0.859 0.882 0.863 0.863 140,033 0.8634 -2.11%
1994-04-14 0 4.750 4.750 4.800 4.750 4.750 212,000 1,007,000 4.7500 0.882 0.882 0.891 0.882 0.882 1,141,809 0.8819 -1.04%
1994-04-13 0 4.800 4.800 4.825 4.800 4.850 264,000 1,275,800 4.8326 0.891 0.891 0.896 0.891 0.901 1,421,875 0.8973 -1.03%
1994-04-12 0 4.850 4.750 4.850 4.750 4.850 166,000 801,350 4.8274 0.901 0.882 0.901 0.882 0.901 894,058 0.8963 0.00%
1994-04-11 0 4.850 4.850 - 4.700 4.900 226,000 1,081,100 4.7836 0.901 0.901 - 0.873 0.910 1,217,212 0.8882 4.86%
1994-04-08 0 4.625 4.625 4.700 4.625 4.650 18,000 83,450 4.6361 0.859 0.859 0.873 0.859 0.863 96,946 0.8608 0.00%
1994-04-07 0 4.625 4.525 - 4.600 4.625 52,000 239,650 4.6087 0.859 0.840 - 0.854 0.859 280,066 0.8557 2.78%
1994-04-06 0 4.500 4.500 4.600 - - 0 0 - 0.836 0.836 0.854 - - 0 - 0.00%
1994-03-31 0 4.500 4.500 4.525 4.500 4.525 292,000 1,314,500 4.5017 0.836 0.836 0.840 0.836 0.840 1,572,680 0.8358 -1.10%
1994-03-30 0 4.550 4.550 4.575 4.550 4.550 354,000 1,610,700 4.5500 0.845 0.845 0.849 0.845 0.845 1,906,606 0.8448 0.00%
1994-03-29 0 4.550 4.525 4.600 4.550 4.550 300,000 1,365,000 4.5500 0.845 0.840 0.854 0.845 0.845 1,615,768 0.8448 1.11%
1994-03-28 0 4.500 4.400 4.500 4.500 4.500 334,000 1,503,000 4.5000 0.836 0.817 0.836 0.836 0.836 1,798,888 0.8355 3.45%
1994-03-25 0 4.350 4.300 4.350 4.300 4.350 722,000 3,109,550 4.3069 0.808 0.798 0.808 0.798 0.808 3,888,614 0.7997 1.75%
1994-03-24 0 4.275 4.250 4.275 4.225 4.275 924,000 3,947,550 4.2722 0.794 0.789 0.794 0.784 0.794 4,976,564 0.7932 1.79%
1994-03-23 0 4.200 4.200 4.250 4.200 4.250 620,000 2,610,100 4.2098 0.780 0.780 0.789 0.780 0.789 3,339,253 0.7816 0.60%
1994-03-22 0 4.175 4.175 - 4.100 4.175 114,000 473,500 4.1535 0.775 0.775 - 0.761 0.775 613,992 0.7712 1.21%
1994-03-21 0 4.125 4.100 4.150 4.100 4.150 252,400 1,046,080 4.1445 0.766 0.761 0.771 0.761 0.771 1,359,399 0.7695 -2.94%
1994-03-18 0 4.250 4.250 4.375 4.200 4.650 639,000 2,851,050 4.4617 0.789 0.789 0.812 0.780 0.863 3,441,585 0.8284 -8.60%
1994-03-17 0 4.650 4.650 4.675 4.650 4.700 202,000 944,900 4.6777 0.863 0.863 0.868 0.863 0.873 1,087,950 0.8685 -3.13%
1994-03-16 0 4.800 4.725 4.900 4.800 4.800 28,000 134,400 4.8000 0.891 0.877 0.910 0.891 0.891 150,805 0.8912 2.13%
1994-03-15 0 4.700 4.700 4.725 4.650 4.750 394,000 1,853,400 4.7041 0.873 0.873 0.877 0.863 0.882 2,122,041 0.8734 1.62%
1994-03-14 0 4.625 4.600 4.725 4.600 4.650 42,000 193,800 4.6143 0.859 0.854 0.877 0.854 0.863 226,207 0.8567 0.54%
1994-03-11 0 4.600 4.600 4.700 4.550 4.600 30,000 137,000 4.5667 0.854 0.854 0.873 0.845 0.854 161,577 0.8479 2.22%
1994-03-10 0 4.500 4.475 4.600 - - 0 0 - 0.836 0.831 0.854 - - 0 - 0.00%
1994-03-09 0 4.500 4.450 4.600 4.350 4.500 14,000 62,400 4.4571 0.836 0.826 0.854 0.808 0.836 75,402 0.8276 2.27%
1994-03-08 0 4.400 4.400 - 4.300 4.450 228,000 1,004,000 4.4035 0.817 0.817 - 0.798 0.826 1,227,983 0.8176 2.92%
1994-03-07 0 4.275 4.200 4.300 4.200 4.300 630,000 2,683,150 4.2590 0.794 0.780 0.798 0.780 0.798 3,393,112 0.7908 3.01%
1994-03-04 0 4.150 4.150 4.175 4.100 4.200 1,220,000 5,061,050 4.1484 0.771 0.771 0.775 0.761 0.780 6,570,788 0.7702 -3.49%
1994-03-03 0 4.300 - 4.400 4.300 4.400 318,000 1,406,100 4.4217 0.798 - 0.817 0.798 0.817 1,712,714 0.8210 -6.52%
1994-03-02 0 4.600 4.550 4.600 4.600 4.750 128,000 600,400 4.6906 0.854 0.845 0.854 0.854 0.882 689,394 0.8709 -5.15%
1994-03-01 0 4.850 4.850 4.900 4.750 4.900 118,000 577,100 4.8907 0.901 0.901 0.910 0.882 0.910 635,535 0.9081 -1.02%
1994-02-28 0 4.900 4.875 4.900 4.900 4.900 214,000 1,048,600 4.9000 0.910 0.905 0.910 0.910 0.910 1,152,581 0.9098 3.16%
1994-02-25 0 4.750 4.725 4.900 4.725 4.750 284,000 1,348,150 4.7470 0.882 0.877 0.910 0.877 0.882 1,529,593 0.8814 -1.55%
1994-02-24 0 4.825 4.825 4.900 4.825 4.850 98,000 474,100 4.8378 0.896 0.896 0.910 0.896 0.901 527,817 0.8982 0.00%
1994-02-23 0 4.825 4.800 4.900 4.800 4.850 454,000 2,192,750 4.8298 0.896 0.891 0.910 0.891 0.901 2,445,195 0.8968 -0.52%
1994-02-22 0 4.850 4.850 4.900 4.850 4.900 50,000 244,250 4.8850 0.901 0.901 0.910 0.901 0.910 269,295 0.9070 -2.02%
1994-02-21 0 4.950 4.950 5.000 4.900 4.950 258,000 1,276,700 4.9484 0.919 0.919 0.928 0.910 0.919 1,389,560 0.9188 0.00%
1994-02-18 0 4.950 4.950 5.000 4.900 5.000 158,000 789,400 4.9962 0.919 0.919 0.928 0.910 0.928 850,971 0.9276 0.00%
1994-02-17 0 4.950 4.950 - 4.900 5.000 1,834,000 9,080,800 4.9514 0.919 0.919 - 0.910 0.928 9,877,726 0.9193 -1.00%
1994-02-16 0 5.000 - 5.000 5.000 5.000 1,938,000 9,690,000 5.0000 0.928 - 0.928 0.928 0.928 10,437,859 0.9284 0.00%
1994-02-15 0 5.000 5.000 - 5.000 5.000 448,000 2,240,000 5.0000 0.928 0.928 - 0.928 0.928 2,412,880 0.9284 0.00%
1994-02-14 0 5.000 4.900 5.050 5.000 5.050 592,000 2,961,000 5.0017 0.928 0.910 0.938 0.928 0.938 3,188,448 0.9287 -0.99%
1994-02-09 0 5.050 5.000 5.100 5.050 5.200 460,000 2,346,500 5.1011 0.938 0.928 0.947 0.938 0.965 2,477,510 0.9471 -3.81%
1994-02-08 0 5.250 5.200 5.250 5.200 5.250 240,000 1,257,500 5.2396 0.975 0.965 0.975 0.965 0.975 1,292,614 0.9728 0.96%
1994-02-07 0 5.200 5.150 5.250 5.200 5.200 50,000 260,000 5.2000 0.965 0.956 0.975 0.965 0.965 269,295 0.9655 -0.95%
1994-02-04 0 5.250 5.200 5.400 5.200 5.400 570,000 3,009,100 5.2791 0.975 0.965 1.003 0.965 1.003 3,069,958 0.9802 -0.94%
1994-02-03 0 5.300 5.300 5.400 5.200 5.300 354,000 1,860,700 5.2562 0.984 0.984 1.003 0.965 0.984 1,906,606 0.9759 1.92%
1994-02-02 0 5.200 5.150 5.400 5.200 5.300 132,000 696,800 5.2788 0.965 0.956 1.003 0.965 0.984 710,938 0.9801 -1.89%
1994-02-01 0 5.300 5.300 5.400 5.150 5.300 160,000 838,300 5.2394 0.984 0.984 1.003 0.956 0.984 861,743 0.9728 2.91%
1994-01-31 0 5.150 5.150 5.200 5.150 5.150 30,000 154,500 5.1500 0.956 0.956 0.965 0.956 0.956 161,577 0.9562 -0.96%
1994-01-28 0 5.200 5.150 5.200 5.150 5.200 128,000 660,600 5.1609 0.965 0.956 0.965 0.956 0.965 689,394 0.9582 0.00%
1994-01-27 0 5.200 5.150 5.200 5.150 5.200 20,000 103,100 5.1550 0.965 0.956 0.965 0.956 0.965 107,718 0.9571 0.97%
1994-01-26 0 5.150 5.150 5.200 5.150 5.150 60,000 309,000 5.1500 0.956 0.956 0.965 0.956 0.956 323,154 0.9562 -0.96%
1994-01-25 0 5.200 5.200 5.250 5.200 5.250 658,400 3,435,600 5.2181 0.965 0.965 0.975 0.965 0.975 3,546,071 0.9688 0.00%
1994-01-24 0 5.200 5.150 5.200 5.150 5.200 708,000 3,677,600 5.1944 0.965 0.956 0.965 0.956 0.965 3,813,212 0.9644 1.96%
1994-01-21 0 5.100 5.050 5.200 5.000 5.100 486,000 2,453,300 5.0479 0.947 0.938 0.965 0.928 0.947 2,617,544 0.9373 4.08%
1994-01-20 0 4.900 4.850 4.900 4.900 5.200 246,000 1,221,100 4.9638 0.910 0.901 0.910 0.910 0.965 1,324,929 0.9216 -5.77%
1994-01-19 0 5.200 5.150 5.200 5.200 5.250 88,000 459,900 5.2261 0.965 0.956 0.965 0.965 0.975 473,958 0.9703 -1.89%
1994-01-18 0 5.300 5.250 5.350 5.300 5.350 50,000 265,400 5.3080 0.984 0.975 0.993 0.984 0.993 269,295 0.9855 0.95%
1994-01-17 0 5.250 - 5.250 5.200 5.350 1,104,000 5,874,900 5.3215 0.975 - 0.975 0.965 0.993 5,946,025 0.9880 -1.87%
1994-01-14 0 5.350 5.300 5.350 5.350 5.400 516,000 2,762,700 5.3541 0.993 0.984 0.993 0.993 1.003 2,779,120 0.9941 1.90%
1994-01-13 0 5.250 5.150 5.250 5.350 5.800 60,000 333,500 5.5583 0.975 0.956 0.975 0.993 1.077 323,154 1.0320 -11.76%
1994-01-12 0 5.950 5.800 5.950 5.950 6.050 140,000 838,500 5.9893 1.105 1.077 1.105 1.105 1.123 754,025 1.1120 -2.46%
1994-01-11 0 6.100 6.100 6.300 6.000 6.150 238,000 1,451,800 6.1000 1.133 1.133 1.170 1.114 1.142 1,281,842 1.1326 3.39%
1994-01-10 0 5.900 5.900 - 5.900 6.000 570,000 3,439,400 6.0340 1.095 1.095 - 1.095 1.114 3,069,958 1.1203 3.51%
1994-01-07 0 5.700 5.700 - 5.650 5.700 182,000 1,034,600 5.6846 1.058 1.058 - 1.049 1.058 980,232 1.0555 0.88%
1994-01-06 0 5.650 5.650 5.700 5.650 5.700 200,000 1,135,500 5.6775 1.049 1.049 1.058 1.049 1.058 1,077,178 1.0541 -0.88%
1994-01-05 0 5.750 5.700 5.800 5.700 5.750 41,100 234,995 5.7176 1.058 1.049 1.068 1.049 1.058 223,302 1.0524 -1.71%
1994-01-04 0 5.850 - 5.900 5.850 5.850 10,000 58,500 5.8500 1.077 - 1.086 1.077 1.077 54,331 1.0767 0.00%
1994-01-03 0 5.850 5.850 5.900 5.800 5.850 26,000 151,800 5.8385 1.077 1.077 1.086 1.068 1.077 141,262 1.0746

Copyright & disclaimer, Privacy policy

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

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

Back to top