Welling Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00382  1993-12-20  2018-02-06  2018-02-20
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
2018-02-15 1 - - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2018-02-06 0 2.050 2.050 2.060 2.050 2.060 24,410,000 50,048,488 2.0503 2.050 2.050 2.060 2.050 2.060 24,410,000 2.0503 0.49%
2018-02-05 0 2.040 2.040 2.050 2.030 2.050 6,185,200 12,619,370 2.0403 2.040 2.040 2.050 2.030 2.050 6,185,200 2.0403 0.49%
2018-02-02 0 2.030 2.030 2.040 2.030 2.040 10,090,591 20,488,126 2.0304 2.030 2.030 2.040 2.030 2.040 10,090,591 2.0304 0.00%
2018-02-01 0 2.030 2.020 2.030 2.010 2.040 4,676,800 9,479,784 2.0270 2.030 2.020 2.030 2.010 2.040 4,676,800 2.0270 -0.49%
2018-01-31 0 2.040 2.030 2.040 2.020 2.040 3,936,000 7,993,220 2.0308 2.040 2.030 2.040 2.020 2.040 3,936,000 2.0308 0.00%
2018-01-30 0 2.040 2.030 2.040 2.030 2.040 3,416,800 6,938,952 2.0308 2.040 2.030 2.040 2.030 2.040 3,416,800 2.0308 0.99%
2018-01-29 0 2.020 2.020 2.040 2.020 2.040 3,450,000 6,998,600 2.0286 2.020 2.020 2.040 2.020 2.040 3,450,000 2.0286 -0.49%
2018-01-26 0 2.030 2.020 2.030 2.020 2.030 3,932,000 7,958,040 2.0239 2.030 2.020 2.030 2.020 2.030 3,932,000 2.0239 0.00%
2018-01-25 0 2.030 2.020 2.030 2.020 2.030 7,922,800 16,065,644 2.0278 2.030 2.020 2.030 2.020 2.030 7,922,800 2.0278 -0.49%
2018-01-24 0 2.040 2.030 2.040 2.030 2.040 1,234,800 2,507,758 2.0309 2.040 2.030 2.040 2.030 2.040 1,234,800 2.0309 0.49%
2018-01-23 0 2.030 2.020 2.030 2.020 2.040 4,098,800 8,316,600 2.0290 2.030 2.020 2.030 2.020 2.040 4,098,800 2.0290 -0.49%
2018-01-22 0 2.040 2.030 2.040 2.030 2.040 1,676,400 3,406,324 2.0319 2.040 2.030 2.040 2.030 2.040 1,676,400 2.0319 0.00%
2018-01-19 0 2.040 2.030 2.040 2.030 2.040 1,547,600 3,152,464 2.0370 2.040 2.030 2.040 2.030 2.040 1,547,600 2.0370 0.49%
2018-01-18 0 2.030 2.030 2.040 2.030 2.040 1,822,000 3,700,960 2.0313 2.030 2.030 2.040 2.030 2.040 1,822,000 2.0313 -0.49%
2018-01-17 0 2.040 2.030 2.040 2.030 2.040 2,174,400 4,415,552 2.0307 2.040 2.030 2.040 2.030 2.040 2,174,400 2.0307 0.00%
2018-01-16 0 2.040 2.030 2.040 2.030 2.040 1,652,200 3,361,760 2.0347 2.040 2.030 2.040 2.030 2.040 1,652,200 2.0347 0.00%
2018-01-15 0 2.040 2.030 2.040 2.030 2.040 5,991,200 12,206,636 2.0374 2.040 2.030 2.040 2.030 2.040 5,991,200 2.0374 0.00%
2018-01-12 0 2.040 2.030 2.040 2.030 2.050 10,944,000 22,295,040 2.0372 2.040 2.030 2.040 2.030 2.050 10,944,000 2.0372 0.49%
2018-01-11 0 2.030 2.030 2.040 2.030 2.050 5,055,600 10,290,320 2.0354 2.030 2.030 2.040 2.030 2.050 5,055,600 2.0354 1.50%
2018-01-10 0 2.000 2.000 2.010 2.000 2.030 4,306,000 8,658,182 2.0107 2.000 2.000 2.010 2.000 2.030 4,306,000 2.0107 -0.50%
2018-01-09 0 2.010 2.000 2.010 2.000 2.010 2,247,600 4,502,636 2.0033 2.010 2.000 2.010 2.000 2.010 2,247,600 2.0033 0.00%
2018-01-08 0 2.010 2.000 2.010 2.000 2.020 3,422,000 6,869,920 2.0076 2.010 2.000 2.010 2.000 2.020 3,422,000 2.0076 0.00%
2018-01-05 0 2.010 2.000 2.010 1.990 2.010 4,862,400 9,721,124 1.9992 2.010 2.000 2.010 1.990 2.010 4,862,400 1.9992 1.01%
2018-01-04 0 1.990 1.990 2.000 1.990 2.000 2,488,000 4,963,350 1.9949 1.990 1.990 2.000 1.990 2.000 2,488,000 1.9949 0.00%
2018-01-03 0 1.990 1.990 2.000 1.990 2.010 4,710,000 9,381,828 1.9919 1.990 1.990 2.000 1.990 2.010 4,710,000 1.9919 0.00%
2018-01-02 0 1.990 1.990 2.000 1.990 2.000 1,228,000 2,446,140 1.9920 1.990 1.990 2.000 1.990 2.000 1,228,000 1.9920 -0.50%
2017-12-29 0 2.000 1.990 2.000 1.990 2.000 1,182,000 2,352,840 1.9906 2.000 1.990 2.000 1.990 2.000 1,182,000 1.9906 0.00%
2017-12-28 0 2.000 1.990 2.000 1.990 2.000 1,344,000 2,680,160 1.9942 2.000 1.990 2.000 1.990 2.000 1,344,000 1.9942 0.00%
2017-12-27 0 2.000 1.990 2.000 1.990 2.000 1,651,300 3,287,213 1.9907 2.000 1.990 2.000 1.990 2.000 1,651,300 1.9907 0.50%
2017-12-22 0 1.990 1.980 1.990 1.980 2.000 1,687,200 3,359,300 1.9911 1.990 1.980 1.990 1.980 2.000 1,687,200 1.9911 0.00%
2017-12-21 0 1.990 1.990 2.000 1.990 2.000 503,200 1,002,992 1.9932 1.990 1.990 2.000 1.990 2.000 503,200 1.9932 -0.50%
2017-12-20 0 2.000 1.990 2.000 1.980 2.000 3,950,000 7,862,100 1.9904 2.000 1.990 2.000 1.980 2.000 3,950,000 1.9904 0.50%
2017-12-19 0 1.990 1.980 1.990 1.980 1.990 1,500,000 2,976,900 1.9846 1.990 1.980 1.990 1.980 1.990 1,500,000 1.9846 0.00%
2017-12-18 0 1.990 1.980 1.990 1.980 1.990 506,800 1,005,784 1.9846 1.990 1.980 1.990 1.980 1.990 506,800 1.9846 0.00%
2017-12-15 0 1.990 1.980 1.990 1.980 2.000 2,155,200 4,287,800 1.9895 1.990 1.980 1.990 1.980 2.000 2,155,200 1.9895 0.51%
2017-12-14 0 1.980 1.970 1.980 1.970 1.990 708,800 1,404,852 1.9820 1.980 1.970 1.980 1.970 1.990 708,800 1.9820 -0.50%
2017-12-13 0 1.990 1.980 1.990 1.980 1.990 1,865,600 3,702,816 1.9848 1.990 1.980 1.990 1.980 1.990 1,865,600 1.9848 0.00%
2017-12-12 0 1.990 1.980 1.990 1.980 1.990 3,187,200 6,314,448 1.9812 1.990 1.980 1.990 1.980 1.990 3,187,200 1.9812 0.00%
2017-12-11 0 1.990 1.980 1.990 1.980 1.990 1,881,600 3,736,080 1.9856 1.990 1.980 1.990 1.980 1.990 1,881,600 1.9856 0.00%
2017-12-08 0 1.990 1.980 1.990 1.980 1.990 4,873,600 9,660,480 1.9822 1.990 1.980 1.990 1.980 1.990 4,873,600 1.9822 0.51%
2017-12-07 0 1.980 1.980 1.990 1.980 1.990 3,220,000 6,375,740 1.9800 1.980 1.980 1.990 1.980 1.990 3,220,000 1.9800 0.00%
2017-12-06 0 1.980 1.980 1.990 1.980 1.990 5,790,000 11,464,700 1.9801 1.980 1.980 1.990 1.980 1.990 5,790,000 1.9801 0.00%
2017-12-05 0 1.980 1.980 1.990 1.980 1.990 2,644,000 5,236,040 1.9803 1.980 1.980 1.990 1.980 1.990 2,644,000 1.9803 -0.50%
2017-12-04 0 1.990 1.980 1.990 1.980 1.990 3,884,800 7,692,804 1.9802 1.990 1.980 1.990 1.980 1.990 3,884,800 1.9802 0.00%
2017-12-01 0 1.990 1.980 1.990 1.980 1.990 3,545,600 7,021,180 1.9803 1.990 1.980 1.990 1.980 1.990 3,545,600 1.9803 0.51%
2017-11-30 0 1.980 1.980 1.990 1.980 1.990 2,210,800 4,377,432 1.9800 1.980 1.980 1.990 1.980 1.990 2,210,800 1.9800 0.00%
2017-11-29 0 1.980 1.980 1.990 1.980 1.990 3,580,000 7,088,520 1.9800 1.980 1.980 1.990 1.980 1.990 3,580,000 1.9800 0.00%
2017-11-28 0 1.980 1.980 1.990 1.980 1.990 2,290,400 4,536,596 1.9807 1.980 1.980 1.990 1.980 1.990 2,290,400 1.9807 -0.50%
2017-11-27 0 1.990 1.980 1.990 1.980 1.990 1,110,000 2,202,480 1.9842 1.990 1.980 1.990 1.980 1.990 1,110,000 1.9842 0.51%
2017-11-24 0 1.980 1.980 1.990 1.980 2.000 1,872,800 3,725,492 1.9893 1.980 1.980 1.990 1.980 2.000 1,872,800 1.9893 -0.50%
2017-11-23 0 1.990 1.980 1.990 1.980 1.990 1,357,200 2,693,640 1.9847 1.990 1.980 1.990 1.980 1.990 1,357,200 1.9847 0.00%
2017-11-22 0 1.990 1.980 1.990 1.980 2.000 2,716,737 5,398,689 1.9872 1.990 1.980 1.990 1.980 2.000 2,716,737 1.9872 0.00%
2017-11-21 0 1.990 1.980 1.990 1.980 1.990 1,368,400 2,715,256 1.9843 1.990 1.980 1.990 1.980 1.990 1,368,400 1.9843 0.51%
2017-11-20 0 1.980 1.980 1.990 1.980 1.990 2,413,200 4,784,680 1.9827 1.980 1.980 1.990 1.980 1.990 2,413,200 1.9827 0.00%
2017-11-17 0 1.980 1.980 2.000 1.980 2.000 2,424,000 4,816,260 1.9869 1.980 1.980 2.000 1.980 2.000 2,424,000 1.9869 -1.00%
2017-11-16 0 2.000 1.980 2.000 1.980 2.000 3,504,000 6,969,660 1.9891 2.000 1.980 2.000 1.980 2.000 3,504,000 1.9891 0.50%
2017-11-15 0 1.990 1.990 2.000 1.980 2.000 9,644,000 19,173,548 1.9881 1.990 1.990 2.000 1.980 2.000 9,644,000 1.9881 0.51%
2017-11-14 0 1.980 1.980 1.990 1.980 2.000 9,265,200 18,441,520 1.9904 1.980 1.980 1.990 1.980 2.000 9,265,200 1.9904 -0.50%
2017-11-13 0 1.990 1.990 2.000 1.980 2.000 19,826,400 39,374,256 1.9860 1.990 1.990 2.000 1.980 2.000 19,826,400 1.9860 0.00%
2017-11-10 0 1.990 1.980 1.990 1.960 2.010 41,837,600 82,790,100 1.9788 1.990 1.980 1.990 1.960 2.010 41,837,600 1.9788 25.95%
2017-11-09 1 - - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2017-11-03 0 1.580 1.570 1.580 1.560 1.600 772,000 1,212,860 1.5711 1.580 1.570 1.580 1.560 1.600 772,000 1.5711 0.64%
2017-11-02 0 1.570 1.560 1.570 1.550 1.590 648,400 1,011,868 1.5606 1.570 1.560 1.570 1.550 1.590 648,400 1.5606 0.64%
2017-11-01 0 1.560 1.560 1.580 1.560 1.610 597,200 940,388 1.5747 1.560 1.560 1.580 1.560 1.610 597,200 1.5747 -1.89%
2017-10-31 0 1.590 1.580 1.590 1.560 1.600 532,400 837,684 1.5734 1.590 1.580 1.590 1.560 1.600 532,400 1.5734 -0.62%
2017-10-30 0 1.600 1.580 1.600 1.560 1.600 886,400 1,399,820 1.5792 1.600 1.580 1.600 1.560 1.600 886,400 1.5792 1.27%
2017-10-27 0 1.580 1.550 1.590 1.530 1.580 1,418,000 2,207,420 1.5567 1.580 1.550 1.590 1.530 1.580 1,418,000 1.5567 2.60%
2017-10-26 0 1.540 1.520 1.540 1.520 1.600 336,800 518,892 1.5407 1.540 1.520 1.540 1.520 1.600 336,800 1.5407 -1.91%
2017-10-25 0 1.570 1.550 1.570 1.560 1.580 232,800 365,828 1.5714 1.570 1.550 1.570 1.560 1.580 232,800 1.5714 0.00%
2017-10-24 0 1.570 1.530 1.570 1.540 1.600 958,400 1,493,412 1.5582 1.570 1.530 1.570 1.540 1.600 958,400 1.5582 -2.48%
2017-10-23 0 1.610 1.590 1.610 1.580 1.620 1,250,400 2,006,950 1.6050 1.610 1.590 1.610 1.580 1.620 1,250,400 1.6050 0.00%
2017-10-20 0 1.610 1.600 1.610 1.540 1.630 12,642,000 20,089,808 1.5891 1.610 1.600 1.610 1.540 1.630 12,642,000 1.5891 5.23%
2017-10-19 0 1.530 1.530 1.560 1.530 1.600 1,687,500 2,642,045 1.5657 1.530 1.530 1.560 1.530 1.600 1,687,500 1.5657 -4.38%
2017-10-18 0 1.600 1.580 1.600 1.510 1.600 1,496,800 2,360,586 1.5771 1.600 1.580 1.600 1.510 1.600 1,496,800 1.5771 0.63%
2017-10-17 0 1.590 1.570 1.590 1.570 1.660 2,990,000 4,781,800 1.5993 1.590 1.570 1.590 1.570 1.660 2,990,000 1.5993 -3.05%
2017-10-16 0 1.640 1.620 1.640 1.620 1.660 2,170,000 3,558,870 1.6400 1.640 1.620 1.640 1.620 1.660 2,170,000 1.6400 1.86%
2017-10-13 0 1.610 1.600 1.610 1.580 1.630 1,628,000 2,613,940 1.6056 1.610 1.600 1.610 1.580 1.630 1,628,000 1.6056 -0.62%
2017-10-12 0 1.620 1.600 1.620 1.580 1.620 1,792,000 2,875,860 1.6048 1.620 1.600 1.620 1.580 1.620 1,792,000 1.6048 1.25%
2017-10-11 0 1.600 1.590 1.600 1.580 1.630 2,916,000 4,675,186 1.6033 1.600 1.590 1.600 1.580 1.630 2,916,000 1.6033 -0.62%
2017-10-10 0 1.610 1.600 1.610 1.530 1.620 3,708,000 5,877,460 1.5851 1.610 1.600 1.610 1.530 1.620 3,708,000 1.5851 3.21%
2017-10-09 0 1.560 1.540 1.560 1.490 1.580 2,913,200 4,458,195 1.5303 1.560 1.540 1.560 1.490 1.580 2,913,200 1.5303 3.31%
2017-10-06 0 1.510 1.500 1.510 1.490 1.530 968,000 1,459,260 1.5075 1.510 1.500 1.510 1.490 1.530 968,000 1.5075 0.00%
2017-10-04 0 1.510 1.500 1.510 1.460 1.520 2,770,020 4,133,518 1.4922 1.510 1.500 1.510 1.460 1.520 2,770,020 1.4922 3.42%
2017-10-03 0 1.460 1.450 1.460 1.440 1.460 1,228,000 1,781,460 1.4507 1.460 1.450 1.460 1.440 1.460 1,228,000 1.4507 2.82%
2017-09-29 0 1.420 1.410 1.420 1.410 1.440 6,004,010 8,528,874 1.4205 1.420 1.410 1.420 1.410 1.440 6,004,010 1.4205 0.71%
2017-09-28 0 1.410 1.400 1.410 1.390 1.410 1,324,400 1,854,444 1.4002 1.410 1.400 1.410 1.390 1.410 1,324,400 1.4002 1.44%
2017-09-27 0 1.390 1.390 1.400 1.360 1.420 19,570,000 27,209,400 1.3904 1.390 1.390 1.400 1.360 1.420 19,570,000 1.3904 2.21%
2017-09-26 0 1.360 1.360 1.370 1.360 1.380 1,054,000 1,445,820 1.3717 1.360 1.360 1.370 1.360 1.380 1,054,000 1.3717 -2.16%
2017-09-25 0 1.390 1.380 1.390 1.370 1.420 1,024,800 1,424,228 1.3898 1.390 1.380 1.390 1.370 1.420 1,024,800 1.3898 -2.11%
2017-09-22 0 1.420 1.410 1.420 1.410 1.430 825,000 1,170,980 1.4194 1.420 1.410 1.420 1.410 1.430 825,000 1.4194 -1.39%
2017-09-21 0 1.440 1.430 1.440 1.420 1.450 453,600 651,980 1.4373 1.440 1.430 1.440 1.420 1.450 453,600 1.4373 -0.69%
2017-09-20 0 1.450 1.430 1.450 1.430 1.450 892,000 1,287,820 1.4437 1.450 1.430 1.450 1.430 1.450 892,000 1.4437 0.69%
2017-09-19 0 1.440 1.440 1.450 1.410 1.460 1,846,800 2,640,008 1.4295 1.440 1.440 1.450 1.410 1.460 1,846,800 1.4295 0.70%
2017-09-18 0 1.430 1.420 1.430 1.410 1.440 1,248,000 1,775,560 1.4227 1.430 1.420 1.430 1.410 1.440 1,248,000 1.4227 -0.69%
2017-09-15 0 1.440 1.440 1.450 1.370 1.450 2,332,000 3,278,160 1.4057 1.440 1.440 1.450 1.370 1.450 2,332,000 1.4057 0.70%
2017-09-14 0 1.430 1.420 1.430 1.420 1.470 2,840,000 4,063,620 1.4309 1.430 1.420 1.430 1.420 1.470 2,840,000 1.4309 -2.05%
2017-09-13 0 1.460 1.450 1.460 1.440 1.470 1,124,000 1,634,100 1.4538 1.460 1.450 1.460 1.440 1.470 1,124,000 1.4538 0.00%
2017-09-12 0 1.460 1.450 1.460 1.450 1.470 792,000 1,154,020 1.4571 1.460 1.450 1.460 1.450 1.470 792,000 1.4571 -0.68%
2017-09-11 0 1.470 1.460 1.480 1.430 1.480 3,040,000 4,439,300 1.4603 1.470 1.460 1.480 1.430 1.480 3,040,000 1.4603 2.08%
2017-09-08 0 1.440 1.420 1.440 1.390 1.440 1,686,800 2,393,644 1.4190 1.440 1.420 1.440 1.390 1.440 1,686,800 1.4190 2.86%
2017-09-07 0 1.400 1.380 1.400 1.370 1.410 3,496,000 4,867,610 1.3923 1.400 1.380 1.400 1.370 1.410 3,496,000 1.3923 -0.71%
2017-09-06 0 1.410 1.400 1.410 1.390 1.410 1,172,000 1,640,240 1.3995 1.410 1.400 1.410 1.390 1.410 1,172,000 1.3995 0.00%
2017-09-05 0 1.410 1.400 1.410 1.390 1.410 1,402,000 1,959,880 1.3979 1.410 1.400 1.410 1.390 1.410 1,402,000 1.3979 2.17%
2017-09-04 0 1.380 1.380 1.390 1.380 1.420 1,840,400 2,579,900 1.4018 1.380 1.380 1.390 1.380 1.420 1,840,400 1.4018 -1.43%
2017-09-01 0 1.400 1.390 1.400 1.380 1.410 1,908,000 2,669,700 1.3992 1.400 1.390 1.400 1.380 1.410 1,908,000 1.3992 -1.41%
2017-08-31 0 1.420 1.400 1.420 1.390 1.420 1,269,200 1,781,472 1.4036 1.420 1.400 1.420 1.390 1.420 1,269,200 1.4036 1.43%
2017-08-30 0 1.400 1.400 1.410 1.390 1.420 2,344,600 3,288,714 1.4027 1.400 1.400 1.410 1.390 1.420 2,344,600 1.4027 0.00%
2017-08-29 0 1.400 1.400 1.420 1.390 1.420 1,366,200 1,921,841 1.4067 1.400 1.400 1.420 1.390 1.420 1,366,200 1.4067 -2.10%
2017-08-28 0 1.430 1.410 1.430 1.380 1.430 1,798,000 2,536,520 1.4107 1.430 1.410 1.430 1.380 1.430 1,798,000 1.4107 0.70%
2017-08-25 0 1.420 1.410 1.420 1.380 1.450 8,456,400 11,949,862 1.4131 1.420 1.410 1.420 1.380 1.450 8,456,400 1.4131 1.43%
2017-08-24 0 1.400 1.400 1.420 1.390 1.580 16,956,000 24,287,500 1.4324 1.400 1.400 1.420 1.390 1.580 16,956,000 1.4324 -15.15%
2017-08-22 0 1.650 1.640 1.650 1.630 1.650 494,000 811,160 1.6420 1.650 1.640 1.650 1.630 1.650 494,000 1.6420 0.61%
2017-08-21 0 1.640 1.630 1.640 1.630 1.650 398,400 652,066 1.6367 1.640 1.630 1.640 1.630 1.650 398,400 1.6367 0.61%
2017-08-18 0 1.630 1.610 1.630 1.610 1.640 586,000 950,520 1.6220 1.630 1.610 1.630 1.610 1.640 586,000 1.6220 -0.61%
2017-08-17 0 1.640 1.630 1.640 1.630 1.650 394,000 646,480 1.6408 1.640 1.630 1.640 1.630 1.650 394,000 1.6408 0.00%
2017-08-16 0 1.640 1.630 1.640 1.630 1.660 630,000 1,036,660 1.6455 1.640 1.630 1.640 1.630 1.660 630,000 1.6455 0.00%
2017-08-15 0 1.640 1.620 1.640 1.610 1.670 406,000 664,300 1.6362 1.640 1.620 1.640 1.610 1.670 406,000 1.6362 -0.61%
2017-08-14 0 1.650 1.640 1.650 1.610 1.660 366,000 602,640 1.6466 1.650 1.640 1.650 1.610 1.660 366,000 1.6466 1.85%
2017-08-11 0 1.620 1.620 1.630 1.620 1.660 762,000 1,244,940 1.6338 1.620 1.620 1.630 1.620 1.660 762,000 1.6338 -2.41%
2017-08-10 0 1.660 1.650 1.660 1.650 1.680 714,000 1,190,200 1.6669 1.660 1.650 1.660 1.650 1.680 714,000 1.6669 -1.19%
2017-08-09 0 1.680 1.670 1.680 1.670 1.690 550,800 924,904 1.6792 1.680 1.670 1.680 1.670 1.690 550,800 1.6792 -1.18%
2017-08-08 0 1.700 1.690 1.700 1.680 1.710 1,667,200 2,833,010 1.6993 1.700 1.690 1.700 1.680 1.710 1,667,200 1.6993 0.00%
2017-08-07 0 1.700 1.690 1.700 1.690 1.710 530,800 902,088 1.6995 1.700 1.690 1.700 1.690 1.710 530,800 1.6995 0.00%
2017-08-04 0 1.700 1.680 1.700 1.670 1.720 1,166,100 1,976,010 1.6945 1.700 1.680 1.700 1.670 1.720 1,166,100 1.6945 -1.16%
2017-08-03 0 1.720 1.700 1.720 1.700 1.740 1,025,200 1,763,356 1.7200 1.720 1.700 1.720 1.700 1.740 1,025,200 1.7200 -1.15%
2017-08-02 0 1.740 1.710 1.740 1.680 1.740 1,334,000 2,289,640 1.7164 1.740 1.710 1.740 1.680 1.740 1,334,000 1.7164 2.35%
2017-08-01 0 1.700 1.680 1.700 1.670 1.700 881,600 1,484,652 1.6840 1.700 1.680 1.700 1.670 1.700 881,600 1.6840 0.00%
2017-07-31 0 1.700 1.680 1.700 1.680 1.730 1,094,000 1,864,740 1.7045 1.700 1.680 1.700 1.680 1.730 1,094,000 1.7045 -1.16%
2017-07-28 0 1.720 1.700 1.720 1.690 1.790 1,020,000 1,747,860 1.7136 1.720 1.700 1.720 1.690 1.790 1,020,000 1.7136 -1.15%
2017-07-27 0 1.740 1.730 1.740 1.720 1.750 348,000 604,300 1.7365 1.740 1.730 1.740 1.720 1.750 348,000 1.7365 0.58%
2017-07-26 0 1.730 1.720 1.730 1.720 1.750 363,600 629,896 1.7324 1.730 1.720 1.730 1.720 1.750 363,600 1.7324 0.00%
2017-07-25 0 1.730 1.710 1.740 1.710 1.780 382,000 664,580 1.7397 1.730 1.710 1.740 1.710 1.780 382,000 1.7397 -1.14%
2017-07-24 0 1.750 1.740 1.750 1.720 1.770 1,054,000 1,833,180 1.7393 1.750 1.740 1.750 1.720 1.770 1,054,000 1.7393 0.00%
2017-07-21 0 1.750 1.750 1.770 1.750 1.790 661,600 1,170,504 1.7692 1.750 1.750 1.770 1.750 1.790 661,600 1.7692 -1.69%
2017-07-20 0 1.780 1.770 1.790 1.770 1.790 872,000 1,550,000 1.7775 1.780 1.770 1.790 1.770 1.790 872,000 1.7775 -0.56%
2017-07-19 0 1.790 1.780 1.790 1.750 1.790 1,748,000 3,096,900 1.7717 1.790 1.780 1.790 1.750 1.790 1,748,000 1.7717 1.70%
2017-07-18 0 1.760 1.750 1.760 1.750 1.800 860,000 1,514,940 1.7616 1.760 1.750 1.760 1.750 1.800 860,000 1.7616 -1.68%
2017-07-17 0 1.790 1.770 1.790 1.760 1.800 1,630,800 2,895,692 1.7756 1.790 1.770 1.790 1.760 1.800 1,630,800 1.7756 0.00%
2017-07-14 0 1.790 1.780 1.790 1.780 1.830 850,000 1,524,880 1.7940 1.790 1.780 1.790 1.780 1.830 850,000 1.7940 -1.65%
2017-07-13 0 1.820 1.800 1.820 1.800 1.830 508,800 920,584 1.8093 1.820 1.800 1.820 1.800 1.830 508,800 1.8093 0.55%
2017-07-12 0 1.810 1.800 1.820 1.790 1.820 874,800 1,587,204 1.8144 1.810 1.800 1.820 1.790 1.820 874,800 1.8144 1.12%
2017-07-11 0 1.790 1.780 1.790 1.770 1.810 1,106,000 1,973,380 1.7842 1.790 1.780 1.790 1.770 1.810 1,106,000 1.7842 -1.10%
2017-07-10 0 1.810 1.800 1.810 1.790 1.830 724,800 1,310,508 1.8081 1.810 1.800 1.810 1.790 1.830 724,800 1.8081 -0.55%
2017-07-07 0 1.820 1.800 1.820 1.790 1.820 908,000 1,638,400 1.8044 1.820 1.800 1.820 1.790 1.820 908,000 1.8044 2.25%
2017-07-06 0 1.780 1.780 1.790 1.780 1.820 1,531,600 2,761,056 1.8027 1.780 1.780 1.790 1.780 1.820 1,531,600 1.8027 -1.11%
2017-07-05 0 1.800 1.790 1.800 1.770 1.820 812,500 1,454,640 1.7903 1.800 1.790 1.800 1.770 1.820 812,500 1.7903 1.69%
2017-07-04 0 1.770 1.770 1.780 1.770 1.840 1,437,600 2,583,276 1.7969 1.770 1.770 1.780 1.770 1.840 1,437,600 1.7969 -2.21%
2017-07-03 0 1.810 1.800 1.820 1.770 1.820 983,200 1,764,240 1.7944 1.810 1.800 1.820 1.770 1.820 983,200 1.7944 1.69%
2017-06-30 0 1.780 1.780 1.800 1.770 1.830 802,000 1,444,120 1.8006 1.780 1.780 1.800 1.770 1.830 802,000 1.8006 -2.20%
2017-06-29 0 1.820 1.820 1.830 1.810 1.850 1,397,200 2,565,004 1.8358 1.820 1.820 1.830 1.810 1.850 1,397,200 1.8358 -1.09%
2017-06-28 0 1.840 1.840 1.850 1.830 1.860 749,600 1,386,950 1.8503 1.840 1.840 1.850 1.830 1.860 749,600 1.8503 -1.08%
2017-06-27 0 1.860 1.840 1.870 1.810 1.870 732,000 1,353,722 1.8493 1.860 1.840 1.870 1.810 1.870 732,000 1.8493 1.09%
2017-06-26 0 1.840 1.840 1.850 1.840 1.870 592,000 1,094,950 1.8496 1.840 1.840 1.850 1.840 1.870 592,000 1.8496 0.55%
2017-06-23 0 1.830 1.820 1.850 1.800 1.860 930,000 1,695,552 1.8232 1.830 1.820 1.850 1.800 1.860 930,000 1.8232 -2.14%
2017-06-22 0 1.870 1.840 1.870 1.840 1.870 1,222,000 2,263,740 1.8525 1.870 1.840 1.870 1.840 1.870 1,222,000 1.8525 -0.53%
2017-06-21 0 1.880 1.850 1.880 1.800 1.880 2,582,400 4,756,880 1.8420 1.880 1.850 1.880 1.800 1.880 2,582,400 1.8420 4.16%
2017-06-20 0 1.880 1.880 1.900 1.860 1.890 888,000 1,666,620 1.8768 1.805 1.805 1.824 1.786 1.815 924,898 1.8020 0.53%
2017-06-19 0 1.870 1.870 1.890 1.870 1.910 702,000 1,325,638 1.8884 1.795 1.795 1.815 1.795 1.834 731,169 1.8130 -1.06%
2017-06-16 0 1.890 1.860 1.910 1.830 1.930 7,000,000 13,267,310 1.8953 1.815 1.786 1.834 1.757 1.853 7,290,859 1.8197 2.16%
2017-06-15 0 1.850 1.850 1.860 1.830 1.900 1,764,000 3,284,290 1.8618 1.776 1.776 1.786 1.757 1.824 1,837,296 1.7876 -0.54%
2017-06-14 0 1.860 1.860 1.890 1.850 1.910 2,295,800 4,335,292 1.8884 1.786 1.786 1.815 1.776 1.834 2,391,193 1.8130 0.54%
2017-06-13 0 1.850 1.840 1.860 1.830 1.900 1,284,000 2,390,810 1.8620 1.776 1.767 1.786 1.757 1.824 1,337,352 1.7877 -1.60%
2017-06-12 0 1.880 1.860 1.880 1.860 1.940 2,147,336 4,077,545 1.8989 1.805 1.786 1.805 1.786 1.863 2,236,560 1.8231 -1.05%
2017-06-09 0 1.900 1.880 1.900 1.800 1.940 5,578,000 10,415,900 1.8673 1.824 1.805 1.824 1.728 1.863 5,809,773 1.7928 4.97%
2017-06-08 0 1.810 1.800 1.820 1.710 1.840 5,458,400 9,741,428 1.7847 1.738 1.728 1.747 1.642 1.767 5,685,203 1.7135 4.02%
2017-06-07 0 1.740 1.710 1.740 1.710 1.740 667,002 1,152,103 1.7273 1.671 1.642 1.671 1.642 1.671 694,717 1.6584 0.58%
2017-06-06 0 1.730 1.710 1.730 1.700 1.740 378,000 653,000 1.7275 1.661 1.642 1.661 1.632 1.671 393,706 1.6586 0.58%
2017-06-05 0 1.720 1.720 1.740 1.700 1.740 1,464,000 2,521,492 1.7223 1.651 1.651 1.671 1.632 1.671 1,524,831 1.6536 1.18%
2017-06-02 0 1.700 1.690 1.700 1.660 1.700 1,976,000 3,325,340 1.6829 1.632 1.623 1.632 1.594 1.632 2,058,105 1.6157 1.80%
2017-06-01 0 1.670 1.670 1.700 1.670 1.700 1,374,704 2,314,260 1.6835 1.603 1.603 1.632 1.603 1.632 1,431,825 1.6163 -0.60%
2017-05-31 0 1.680 1.660 1.680 1.660 1.700 1,354,000 2,273,840 1.6794 1.613 1.594 1.613 1.594 1.632 1,410,260 1.6124 0.00%
2017-05-29 0 1.680 1.660 1.680 1.660 1.700 1,182,000 1,984,920 1.6793 1.613 1.594 1.613 1.594 1.632 1,231,114 1.6123 -1.18%
2017-05-26 0 1.700 1.690 1.700 1.690 1.720 428,000 728,200 1.7014 1.632 1.623 1.632 1.623 1.651 445,784 1.6335 0.00%
2017-05-25 0 1.700 1.690 1.700 1.690 1.720 1,313,200 2,230,756 1.6987 1.632 1.623 1.632 1.623 1.651 1,367,765 1.6309 -1.16%
2017-05-24 0 1.720 1.710 1.720 1.700 1.730 622,400 1,066,672 1.7138 1.651 1.642 1.651 1.632 1.661 648,261 1.6454 0.00%
2017-05-23 0 1.720 1.710 1.720 1.720 1.750 290,000 499,100 1.7210 1.651 1.642 1.651 1.651 1.680 302,050 1.6524 0.58%
2017-05-22 0 1.710 1.710 1.740 1.710 1.770 2,072,000 3,590,820 1.7330 1.642 1.642 1.671 1.642 1.699 2,158,094 1.6639 -0.58%
2017-05-19 0 1.720 1.720 1.740 1.700 1.780 2,454,000 4,245,720 1.7301 1.651 1.651 1.671 1.632 1.709 2,555,967 1.6611 0.00%
2017-05-18 0 1.720 1.700 1.720 1.700 1.740 1,176,000 2,017,540 1.7156 1.651 1.632 1.651 1.632 1.671 1,224,864 1.6472 -1.71%
2017-05-17 0 1.750 1.740 1.750 1.730 1.770 1,059,200 1,856,916 1.7531 1.680 1.671 1.680 1.661 1.699 1,103,211 1.6832 0.00%
2017-05-16 0 1.750 1.730 1.750 1.710 1.750 1,256,000 2,178,760 1.7347 1.680 1.661 1.680 1.642 1.680 1,308,188 1.6655 1.16%
2017-05-15 0 1.730 1.730 1.740 1.680 1.740 964,000 1,647,920 1.7095 1.661 1.661 1.671 1.613 1.671 1,004,055 1.6413 1.76%
2017-05-12 0 1.700 1.700 1.720 1.700 1.740 472,400 813,800 1.7227 1.632 1.632 1.651 1.632 1.671 492,029 1.6540 -1.73%
2017-05-11 0 1.730 1.710 1.730 1.700 1.740 3,888,000 6,742,900 1.7343 1.661 1.642 1.661 1.632 1.671 4,049,551 1.6651 -0.57%
2017-05-10 0 1.740 1.720 1.740 1.680 1.740 1,258,000 2,141,720 1.7025 1.671 1.651 1.671 1.613 1.671 1,310,271 1.6346 1.75%
2017-05-09 0 1.710 1.700 1.710 1.670 1.720 517,200 876,412 1.6945 1.642 1.632 1.642 1.603 1.651 538,690 1.6269 1.18%
2017-05-08 0 1.690 1.690 1.700 1.690 1.710 421,200 715,200 1.6980 1.623 1.623 1.632 1.623 1.642 438,701 1.6303 -0.59%
2017-05-05 0 1.700 1.680 1.700 1.690 1.750 1,820,000 3,102,380 1.7046 1.632 1.613 1.632 1.623 1.680 1,895,623 1.6366 -2.86%
2017-05-04 0 1.750 1.730 1.750 1.720 1.760 870,800 1,512,608 1.7370 1.680 1.661 1.680 1.651 1.690 906,983 1.6677 0.57%
2017-05-02 0 1.740 1.740 1.760 1.720 1.760 436,000 760,380 1.7440 1.671 1.671 1.690 1.651 1.690 454,116 1.6744 -0.57%
2017-04-28 0 1.750 1.740 1.750 1.730 1.800 3,092,800 5,434,708 1.7572 1.680 1.671 1.680 1.661 1.728 3,221,310 1.6871 1.16%
2017-04-27 0 1.730 1.710 1.730 1.690 1.730 865,600 1,480,128 1.7099 1.661 1.642 1.661 1.623 1.661 901,567 1.6417 1.17%
2017-04-26 0 1.710 1.690 1.710 1.700 1.740 1,732,000 2,971,520 1.7157 1.642 1.623 1.642 1.632 1.671 1,803,967 1.6472 -1.72%
2017-04-25 0 1.740 1.720 1.740 1.700 1.740 712,000 1,223,620 1.7186 1.671 1.651 1.671 1.632 1.671 741,584 1.6500 0.58%
2017-04-24 0 1.730 1.710 1.730 1.720 1.750 434,000 751,020 1.7305 1.661 1.642 1.661 1.651 1.680 452,033 1.6614 0.58%
2017-04-21 0 1.720 1.720 1.730 1.720 1.770 938,000 1,639,820 1.7482 1.651 1.651 1.661 1.651 1.699 976,975 1.6785 -1.15%
2017-04-20 0 1.740 1.730 1.740 1.700 1.750 722,000 1,246,180 1.7260 1.671 1.661 1.671 1.632 1.680 752,000 1.6572 1.75%
2017-04-19 0 1.710 1.700 1.710 1.680 1.730 1,896,000 3,241,740 1.7098 1.642 1.632 1.642 1.613 1.661 1,974,781 1.6416 0.00%
2017-04-18 0 1.710 1.700 1.710 1.700 1.790 3,221,362 5,587,015 1.7344 1.642 1.632 1.642 1.632 1.719 3,355,214 1.6652 0.00%
2017-04-13 0 1.710 1.680 1.710 1.680 1.750 940,800 1,602,008 1.7028 1.642 1.613 1.642 1.613 1.680 979,891 1.6349 -0.58%
2017-04-12 0 1.720 1.710 1.730 1.670 1.730 1,220,000 2,067,760 1.6949 1.651 1.642 1.661 1.603 1.661 1,270,693 1.6273 -0.58%
2017-04-11 0 1.730 1.710 1.730 1.700 1.760 1,054,000 1,817,580 1.7245 1.661 1.642 1.661 1.632 1.690 1,097,795 1.6557 -1.14%
2017-04-10 0 1.750 1.730 1.750 1.730 1.800 2,157,000 3,809,020 1.7659 1.680 1.661 1.680 1.661 1.728 2,246,626 1.6954 0.00%
2017-04-07 0 1.750 1.730 1.750 1.700 1.770 1,640,000 2,849,300 1.7374 1.680 1.661 1.680 1.632 1.699 1,708,144 1.6681 2.94%
2017-04-06 0 1.700 1.700 1.710 1.670 1.710 986,000 1,666,820 1.6905 1.632 1.632 1.642 1.603 1.642 1,026,970 1.6230 0.00%
2017-04-05 0 1.700 1.680 1.700 1.670 1.710 1,254,000 2,110,280 1.6828 1.632 1.613 1.632 1.603 1.642 1,306,105 1.6157 1.19%
2017-04-03 0 1.680 1.680 1.690 1.620 1.720 2,238,000 3,766,640 1.6830 1.613 1.613 1.623 1.555 1.651 2,330,992 1.6159 -1.75%
2017-03-31 0 1.710 1.700 1.710 1.680 1.750 928,800 1,584,040 1.7055 1.642 1.632 1.642 1.613 1.680 967,393 1.6374 1.18%
2017-03-30 0 1.690 1.690 1.710 1.660 1.730 3,452,000 5,813,840 1.6842 1.623 1.623 1.642 1.594 1.661 3,595,435 1.6170 -2.87%
2017-03-29 0 1.740 1.720 1.740 1.700 1.740 1,249,200 2,153,176 1.7236 1.671 1.651 1.671 1.632 1.671 1,301,106 1.6549 0.58%
2017-03-28 0 1.730 1.720 1.740 1.700 1.750 601,200 1,038,572 1.7275 1.661 1.651 1.671 1.632 1.680 626,181 1.6586 1.76%
2017-03-27 0 1.700 1.700 1.710 1.680 1.760 1,690,000 2,884,320 1.7067 1.632 1.632 1.642 1.613 1.690 1,760,222 1.6386 -3.41%
2017-03-24 0 1.760 1.750 1.770 1.720 1.780 1,335,200 2,333,940 1.7480 1.690 1.680 1.699 1.651 1.709 1,390,679 1.6783 1.73%
2017-03-23 0 1.730 1.720 1.730 1.700 1.760 1,675,200 2,901,744 1.7322 1.661 1.651 1.661 1.632 1.690 1,744,807 1.6631 1.17%
2017-03-22 0 1.710 1.700 1.720 1.710 1.750 2,152,800 3,707,336 1.7221 1.642 1.632 1.651 1.642 1.680 2,242,252 1.6534 -2.84%
2017-03-21 0 1.760 1.740 1.760 1.730 1.800 3,858,000 6,771,180 1.7551 1.690 1.671 1.690 1.661 1.728 4,018,305 1.6851 -1.12%
2017-03-20 0 1.780 1.770 1.780 1.720 1.880 7,752,400 13,851,716 1.7868 1.709 1.699 1.709 1.651 1.805 8,074,522 1.7155 -6.81%
2017-03-17 0 1.910 1.900 1.930 1.860 1.940 4,162,100 7,932,991 1.9060 1.834 1.824 1.853 1.786 1.863 4,335,040 1.8300 0.53%
2017-03-16 0 1.900 1.890 1.900 1.820 1.900 5,746,800 10,700,468 1.8620 1.824 1.815 1.824 1.747 1.824 5,985,587 1.7877 3.26%
2017-03-15 0 1.840 1.840 1.850 1.790 1.870 3,899,959 7,225,527 1.8527 1.767 1.767 1.776 1.719 1.795 4,062,007 1.7788 0.00%
2017-03-14 0 1.840 1.830 1.840 1.790 1.870 1,647,200 3,003,192 1.8232 1.767 1.757 1.767 1.719 1.795 1,715,643 1.7505 -0.54%
2017-03-13 0 1.850 1.850 1.860 1.810 1.880 2,184,800 4,041,124 1.8497 1.776 1.776 1.786 1.738 1.805 2,275,581 1.7759 1.65%
2017-03-10 0 1.820 1.810 1.830 1.720 1.840 2,144,000 3,866,300 1.8033 1.747 1.738 1.757 1.651 1.767 2,233,086 1.7314 4.60%
2017-03-09 0 1.740 1.740 1.760 1.740 1.760 1,082,000 1,890,900 1.7476 1.671 1.671 1.690 1.671 1.690 1,126,958 1.6779 -1.14%
2017-03-08 0 1.760 1.750 1.760 1.720 1.770 1,762,000 3,080,300 1.7482 1.690 1.680 1.690 1.651 1.699 1,835,213 1.6784 2.33%
2017-03-07 0 1.720 1.710 1.720 1.700 1.730 503,200 862,040 1.7131 1.651 1.642 1.651 1.632 1.661 524,109 1.6448 -0.58%
2017-03-06 0 1.730 1.730 1.740 1.690 1.750 940,400 1,637,312 1.7411 1.661 1.661 1.671 1.623 1.680 979,475 1.6716 0.58%
2017-03-03 0 1.720 1.690 1.740 1.680 1.740 1,022,400 1,739,280 1.7012 1.651 1.623 1.671 1.613 1.671 1,064,882 1.6333 0.00%
2017-03-02 0 1.720 1.680 1.740 1.690 1.750 650,000 1,109,260 1.7066 1.651 1.613 1.671 1.623 1.680 677,008 1.6385 0.58%
2017-03-01 0 1.710 1.710 1.720 1.690 1.760 348,400 599,612 1.7210 1.642 1.642 1.651 1.623 1.690 362,876 1.6524 0.59%
2017-02-28 0 1.700 1.700 1.720 1.700 1.750 540,000 930,780 1.7237 1.632 1.632 1.651 1.632 1.680 562,438 1.6549 -2.30%
2017-02-27 0 1.740 1.730 1.760 1.700 1.760 659,600 1,151,088 1.7451 1.671 1.661 1.690 1.632 1.690 687,007 1.6755 0.58%
2017-02-24 0 1.730 1.720 1.730 1.720 1.780 739,500 1,281,995 1.7336 1.661 1.651 1.661 1.651 1.709 770,227 1.6644 -2.26%
2017-02-23 0 1.770 1.730 1.770 1.720 1.770 870,800 1,516,612 1.7416 1.699 1.661 1.699 1.651 1.699 906,983 1.6722 0.57%
2017-02-22 0 1.760 1.720 1.760 1.720 1.770 542,000 943,000 1.7399 1.690 1.651 1.690 1.651 1.699 564,521 1.6704 0.57%
2017-02-21 0 1.750 1.730 1.750 1.730 1.770 390,000 681,140 1.7465 1.680 1.661 1.680 1.661 1.699 406,205 1.6768 -1.13%
2017-02-20 0 1.770 1.760 1.770 1.730 1.770 490,000 859,520 1.7541 1.699 1.690 1.699 1.661 1.699 510,360 1.6841 0.57%
2017-02-17 0 1.760 1.750 1.770 1.720 1.760 1,104,800 1,925,992 1.7433 1.690 1.680 1.699 1.651 1.690 1,150,706 1.6737 -0.56%
2017-02-16 0 1.770 1.760 1.770 1.750 1.780 198,000 350,000 1.7677 1.699 1.690 1.699 1.680 1.709 206,227 1.6972 0.00%
2017-02-15 0 1.770 1.760 1.770 1.760 1.820 1,682,800 3,003,824 1.7850 1.699 1.690 1.699 1.690 1.747 1,752,722 1.7138 -1.67%
2017-02-14 0 1.800 1.780 1.800 1.770 1.800 1,792,800 3,199,806 1.7848 1.728 1.709 1.728 1.699 1.728 1,867,293 1.7136 0.00%
2017-02-13 0 1.800 1.760 1.800 1.760 1.800 1,491,200 2,651,696 1.7782 1.728 1.690 1.728 1.690 1.728 1,553,161 1.7073 1.69%
2017-02-10 0 1.770 1.760 1.770 1.670 1.820 3,319,118 5,852,279 1.7632 1.699 1.690 1.699 1.603 1.747 3,457,031 1.6929 4.12%
2017-02-09 0 1.700 1.680 1.700 1.670 1.710 585,600 987,480 1.6863 1.632 1.613 1.632 1.603 1.642 609,932 1.6190 0.00%
2017-02-08 0 1.700 1.690 1.700 1.670 1.740 1,404,000 2,380,820 1.6957 1.632 1.623 1.632 1.603 1.671 1,462,338 1.6281 -0.58%
2017-02-07 0 1.710 1.700 1.710 1.690 1.770 2,396,000 4,107,720 1.7144 1.642 1.632 1.642 1.623 1.699 2,495,557 1.6460 -0.58%
2017-02-06 0 1.720 1.710 1.720 1.570 1.730 3,650,800 6,094,972 1.6695 1.651 1.642 1.651 1.507 1.661 3,802,495 1.6029 8.18%
2017-02-03 0 1.590 1.570 1.590 1.550 1.600 754,000 1,179,140 1.5638 1.527 1.507 1.527 1.488 1.536 785,330 1.5015 0.63%
2017-02-02 0 1.580 1.560 1.580 1.560 1.610 919,404 1,451,700 1.5790 1.517 1.498 1.517 1.498 1.546 957,606 1.5160 -0.63%
2017-02-01 0 1.590 1.570 1.590 1.570 1.610 508,000 805,460 1.5856 1.527 1.507 1.527 1.507 1.546 529,108 1.5223 1.27%
2017-01-27 0 1.570 1.570 1.600 1.570 1.620 180,800 285,592 1.5796 1.507 1.507 1.536 1.507 1.555 188,312 1.5166 -3.09%
2017-01-26 0 1.620 1.600 1.620 1.590 1.620 644,000 1,033,580 1.6049 1.555 1.536 1.555 1.527 1.555 670,759 1.5409 1.25%
2017-01-25 0 1.600 1.580 1.600 1.570 1.610 540,000 860,780 1.5940 1.536 1.517 1.536 1.507 1.546 562,438 1.5304 0.63%
2017-01-24 0 1.590 1.570 1.600 1.550 1.600 428,400 675,200 1.5761 1.527 1.507 1.536 1.488 1.536 446,201 1.5132 1.27%
2017-01-23 0 1.570 1.570 1.580 1.560 1.630 377,200 601,172 1.5938 1.507 1.507 1.517 1.498 1.565 392,873 1.5302 0.64%
2017-01-20 0 1.560 1.560 1.580 1.560 1.610 687,200 1,092,572 1.5899 1.498 1.498 1.517 1.498 1.546 715,754 1.5265 -3.11%
2017-01-19 0 1.610 1.600 1.610 1.600 1.630 1,416,000 2,276,280 1.6075 1.546 1.536 1.546 1.536 1.565 1,474,837 1.5434 -0.62%
2017-01-18 0 1.620 1.600 1.620 1.570 1.640 944,000 1,534,920 1.6260 1.555 1.536 1.555 1.507 1.575 983,224 1.5611 0.62%
2017-01-17 0 1.610 1.580 1.610 1.550 1.620 595,200 946,848 1.5908 1.546 1.517 1.546 1.488 1.555 619,931 1.5273 1.26%
2017-01-16 0 1.590 1.570 1.590 1.560 1.620 366,000 577,500 1.5779 1.527 1.507 1.527 1.498 1.555 381,208 1.5149 -0.62%
2017-01-13 0 1.600 1.590 1.600 1.590 1.650 746,000 1,193,460 1.5998 1.536 1.527 1.536 1.527 1.584 776,997 1.5360 -1.23%
2017-01-12 0 1.620 1.620 1.640 1.600 1.640 1,304,000 2,113,760 1.6210 1.555 1.555 1.575 1.536 1.575 1,358,183 1.5563 0.62%
2017-01-11 0 1.610 1.590 1.600 1.590 1.630 284,000 456,560 1.6076 1.546 1.527 1.536 1.527 1.565 295,801 1.5435 -0.62%
2017-01-10 0 1.620 1.600 1.620 1.510 1.630 3,834,000 6,135,608 1.6003 1.555 1.536 1.555 1.450 1.565 3,993,307 1.5365 6.58%
2017-01-09 0 1.520 1.520 1.530 1.510 1.540 970,000 1,482,220 1.5281 1.459 1.459 1.469 1.450 1.479 1,010,305 1.4671 0.00%
2017-01-06 0 1.520 1.510 1.530 1.510 1.550 648,148 989,857 1.5272 1.459 1.450 1.469 1.450 1.488 675,079 1.4663 -0.65%
2017-01-05 0 1.530 1.530 1.540 1.500 1.560 2,234,000 3,426,180 1.5337 1.469 1.469 1.479 1.440 1.498 2,326,825 1.4725 2.00%
2017-01-04 0 1.500 1.490 1.500 1.470 1.510 1,086,000 1,622,960 1.4944 1.440 1.431 1.440 1.411 1.450 1,131,125 1.4348 1.35%
2017-01-03 0 1.480 1.440 1.480 1.430 1.480 494,400 718,344 1.4530 1.421 1.383 1.421 1.373 1.421 514,943 1.3950 2.78%
2016-12-30 0 1.440 1.440 1.450 1.440 1.460 231,200 333,792 1.4437 1.383 1.383 1.392 1.383 1.402 240,807 1.3861 0.00%
2016-12-29 0 1.440 1.430 1.450 1.420 1.460 1,489,131 2,147,394 1.4420 1.383 1.373 1.392 1.363 1.402 1,551,006 1.3845 0.70%
2016-12-28 0 1.430 1.400 1.430 1.390 1.450 3,298,000 4,663,760 1.4141 1.373 1.344 1.373 1.335 1.392 3,435,036 1.3577 -0.69%
2016-12-23 0 1.440 1.440 1.460 1.420 1.440 432,000 618,340 1.4313 1.383 1.383 1.402 1.363 1.383 449,950 1.3742 0.00%
2016-12-22 0 1.440 1.440 1.460 1.430 1.460 986,400 1,423,640 1.4433 1.383 1.383 1.402 1.373 1.402 1,027,386 1.3857 1.41%
2016-12-21 0 1.420 1.420 1.430 1.410 1.460 346,660 498,370 1.4376 1.363 1.363 1.373 1.354 1.402 361,064 1.3803 -0.70%
2016-12-20 0 1.430 1.420 1.430 1.410 1.430 270,000 385,040 1.4261 1.373 1.363 1.373 1.354 1.373 281,219 1.3692 -0.69%
2016-12-19 0 1.440 1.440 1.450 1.420 1.450 528,400 755,356 1.4295 1.383 1.383 1.392 1.363 1.392 550,356 1.3725 -1.37%
2016-12-16 0 1.460 1.440 1.470 1.440 1.470 1,363,713 1,978,667 1.4509 1.402 1.383 1.411 1.383 1.411 1,420,377 1.3931 1.39%
2016-12-15 0 1.440 1.430 1.440 1.410 1.480 751,600 1,071,744 1.4259 1.383 1.373 1.383 1.354 1.421 782,830 1.3691 1.41%
2016-12-14 0 1.420 1.420 1.450 1.420 1.450 1,942,000 2,772,720 1.4278 1.363 1.363 1.392 1.363 1.392 2,022,693 1.3708 -2.07%
2016-12-13 0 1.450 1.430 1.450 1.430 1.460 558,000 807,840 1.4477 1.392 1.373 1.392 1.373 1.402 581,186 1.3900 1.40%
2016-12-12 0 1.430 1.430 1.450 1.430 1.480 782,000 1,139,480 1.4571 1.373 1.373 1.392 1.373 1.421 814,493 1.3990 -3.38%
2016-12-09 0 1.480 1.480 1.490 1.470 1.500 1,269,518 1,887,991 1.4872 1.421 1.421 1.431 1.411 1.440 1,322,268 1.4278 -1.99%
2016-12-08 0 1.510 1.490 1.510 1.490 1.520 1,986,000 2,985,420 1.5032 1.450 1.431 1.450 1.431 1.459 2,068,521 1.4433 1.34%
2016-12-07 0 1.490 1.490 1.500 1.420 1.500 2,133,330 3,184,768 1.4929 1.431 1.431 1.440 1.363 1.440 2,221,973 1.4333 1.36%
2016-12-06 0 1.470 1.470 1.490 1.460 1.490 652,000 960,580 1.4733 1.411 1.411 1.431 1.402 1.431 679,091 1.4145 -1.34%
2016-12-05 0 1.490 1.480 1.500 1.450 1.490 698,000 1,032,880 1.4798 1.431 1.421 1.440 1.392 1.431 727,003 1.4207 -0.67%
2016-12-02 0 1.500 1.490 1.500 1.490 1.500 392,400 585,724 1.4927 1.440 1.431 1.440 1.431 1.440 408,705 1.4331 0.67%
2016-12-01 0 1.490 1.490 1.500 1.490 1.530 1,036,000 1,552,940 1.4990 1.431 1.431 1.440 1.431 1.469 1,079,047 1.4392 -1.97%
2016-11-30 0 1.520 1.490 1.520 1.490 1.520 760,800 1,145,340 1.5054 1.459 1.431 1.459 1.431 1.459 792,412 1.4454 0.00%
2016-11-29 0 1.520 1.510 1.520 1.500 1.530 814,000 1,233,340 1.5152 1.459 1.450 1.459 1.440 1.469 847,823 1.4547 0.00%
2016-11-28 0 1.520 1.500 1.520 1.490 1.530 738,000 1,109,460 1.5033 1.459 1.440 1.459 1.431 1.469 768,665 1.4434 2.70%
2016-11-25 0 1.480 1.480 1.520 1.470 1.540 301,600 453,248 1.5028 1.421 1.421 1.459 1.411 1.479 314,132 1.4429 -3.27%
2016-11-24 0 1.530 1.520 1.530 1.520 1.540 272,000 416,340 1.5307 1.469 1.459 1.469 1.459 1.479 283,302 1.4696 1.32%
2016-11-23 0 1.510 1.510 1.530 1.510 1.540 291,200 443,384 1.5226 1.450 1.450 1.469 1.450 1.479 303,300 1.4619 2.03%
2016-11-22 0 1.480 1.490 1.510 1.480 1.530 232,000 347,860 1.4994 1.421 1.431 1.450 1.421 1.469 241,640 1.4396 -1.99%
2016-11-21 0 1.510 1.490 1.510 1.420 1.520 353,600 528,116 1.4935 1.450 1.431 1.450 1.363 1.459 368,293 1.4340 0.67%
2016-11-18 0 1.500 1.470 1.500 1.470 1.520 1,860,000 2,764,260 1.4862 1.440 1.411 1.440 1.411 1.459 1,937,285 1.4269 -0.66%
2016-11-17 0 1.510 1.480 1.510 1.480 1.570 526,000 790,992 1.5038 1.450 1.421 1.450 1.421 1.507 547,856 1.4438 -0.66%
2016-11-16 0 1.520 1.510 1.520 1.500 1.560 436,000 661,240 1.5166 1.459 1.450 1.459 1.440 1.498 454,116 1.4561 -1.30%
2016-11-15 0 1.540 1.510 1.540 1.510 1.560 422,000 646,740 1.5326 1.479 1.450 1.479 1.450 1.498 439,535 1.4714 1.32%
2016-11-14 0 1.520 1.500 1.520 1.500 1.550 638,800 966,336 1.5127 1.459 1.440 1.459 1.440 1.488 665,343 1.4524 0.00%
2016-11-11 0 1.520 1.510 1.530 1.510 1.580 724,000 1,100,540 1.5201 1.459 1.450 1.469 1.450 1.517 754,083 1.4594 0.00%
2016-11-10 0 1.520 1.520 1.550 1.520 1.570 148,000 226,820 1.5326 1.459 1.459 1.488 1.459 1.507 154,150 1.4714 0.66%
2016-11-09 0 1.510 1.500 1.510 1.480 1.580 832,000 1,253,920 1.5071 1.450 1.440 1.450 1.421 1.517 866,571 1.4470 -1.31%
2016-11-08 0 1.530 1.520 1.540 1.520 1.560 360,400 553,672 1.5363 1.469 1.459 1.479 1.459 1.498 375,375 1.4750 -1.29%
2016-11-07 0 1.550 1.520 1.550 1.520 1.550 770,000 1,185,360 1.5394 1.488 1.459 1.488 1.459 1.488 801,994 1.4780 1.31%
2016-11-04 0 1.530 1.520 1.530 1.510 1.570 524,000 801,140 1.5289 1.469 1.459 1.469 1.450 1.507 545,773 1.4679 -1.29%
2016-11-03 0 1.550 1.540 1.560 1.520 1.560 546,000 838,812 1.5363 1.488 1.479 1.498 1.459 1.498 568,687 1.4750 0.65%
2016-11-02 0 1.540 1.510 1.540 1.520 1.570 168,000 256,040 1.5240 1.479 1.450 1.479 1.459 1.507 174,981 1.4632 -1.91%
2016-11-01 0 1.570 1.560 1.570 1.550 1.570 1,257,600 1,961,508 1.5597 1.507 1.498 1.507 1.488 1.507 1,309,855 1.4975 1.29%
2016-10-31 0 1.550 1.540 1.550 1.500 1.580 1,084,000 1,663,540 1.5346 1.488 1.479 1.488 1.440 1.517 1,129,042 1.4734 1.97%
2016-10-28 0 1.520 1.510 1.540 1.510 1.600 1,422,000 2,180,620 1.5335 1.459 1.450 1.479 1.450 1.536 1,481,086 1.4723 -3.18%
2016-10-27 0 1.570 1.560 1.580 1.560 1.620 386,000 606,680 1.5717 1.507 1.498 1.517 1.498 1.555 402,039 1.5090 -1.87%
2016-10-26 0 1.600 1.580 1.600 1.590 1.620 152,800 244,968 1.6032 1.536 1.517 1.536 1.527 1.555 159,149 1.5392 -1.23%
2016-10-25 0 1.620 1.600 1.620 1.560 1.630 548,000 879,840 1.6055 1.555 1.536 1.555 1.498 1.565 570,770 1.5415 0.00%
2016-10-24 0 1.620 1.610 1.620 1.560 1.630 1,396,000 2,240,140 1.6047 1.555 1.546 1.555 1.498 1.565 1,454,006 1.5407 3.18%
2016-10-20 0 1.570 1.550 1.570 1.550 1.570 110,000 171,500 1.5591 1.507 1.488 1.507 1.488 1.507 114,571 1.4969 0.64%
2016-10-19 0 1.560 1.540 1.560 1.520 1.560 323,200 495,668 1.5336 1.498 1.479 1.498 1.459 1.498 336,629 1.4724 0.00%
2016-10-18 0 1.560 1.550 1.560 1.550 1.580 810,800 1,265,368 1.5606 1.498 1.488 1.498 1.488 1.517 844,490 1.4984 0.00%
2016-10-17 0 1.560 1.550 1.560 1.530 1.580 340,000 527,900 1.5526 1.498 1.488 1.498 1.469 1.517 354,127 1.4907 0.00%
2016-10-14 0 1.560 1.540 1.560 1.540 1.570 275,500 426,305 1.5474 1.498 1.479 1.498 1.479 1.507 286,947 1.4857 1.30%
2016-10-13 0 1.540 1.520 1.540 1.500 1.570 2,560,000 3,906,626 1.5260 1.479 1.459 1.479 1.440 1.507 2,666,371 1.4651 -0.65%
2016-10-12 0 1.550 1.540 1.550 1.550 1.570 1,752,000 2,721,760 1.5535 1.488 1.479 1.488 1.488 1.507 1,824,798 1.4915 -1.90%
2016-10-11 0 1.580 1.570 1.580 1.540 1.620 2,148,000 3,383,900 1.5754 1.517 1.507 1.517 1.479 1.555 2,237,252 1.5125 -0.63%
2016-10-07 0 1.590 1.590 1.600 1.580 1.620 666,000 1,058,400 1.5892 1.527 1.527 1.536 1.517 1.555 693,673 1.5258 -1.24%
2016-10-06 0 1.610 1.610 1.630 1.600 1.630 1,405,200 2,278,928 1.6218 1.546 1.546 1.565 1.536 1.565 1,463,588 1.5571 -1.83%
2016-10-05 0 1.640 1.640 1.650 1.630 1.660 238,000 391,380 1.6445 1.575 1.575 1.584 1.565 1.594 247,889 1.5789 -0.61%
2016-10-04 0 1.650 1.630 1.650 1.620 1.660 972,000 1,602,580 1.6487 1.584 1.565 1.584 1.555 1.594 1,012,388 1.5830 0.00%
2016-10-03 0 1.650 1.630 1.650 1.620 1.650 570,000 937,680 1.6451 1.584 1.565 1.584 1.555 1.584 593,684 1.5794 0.61%
2016-09-30 0 1.640 1.630 1.640 1.610 1.650 1,396,400 2,275,380 1.6295 1.575 1.565 1.575 1.546 1.584 1,454,422 1.5645 0.61%
2016-09-29 0 1.630 1.620 1.630 1.580 1.630 1,002,000 1,618,960 1.6157 1.565 1.555 1.565 1.517 1.565 1,043,634 1.5513 0.62%
2016-09-28 0 1.620 1.600 1.620 1.590 1.620 1,240,000 1,993,860 1.6080 1.555 1.536 1.555 1.527 1.555 1,291,524 1.5438 0.00%
2016-09-27 0 1.620 1.600 1.620 1.530 1.620 2,572,000 4,095,460 1.5923 1.555 1.536 1.555 1.469 1.555 2,678,870 1.5288 1.25%
2016-09-26 0 1.600 1.580 1.600 1.570 1.620 2,014,000 3,222,580 1.6001 1.536 1.517 1.536 1.507 1.555 2,097,684 1.5363 -2.44%
2016-09-23 0 1.640 1.630 1.640 1.610 1.650 2,082,000 3,386,600 1.6266 1.575 1.565 1.575 1.546 1.584 2,168,510 1.5617 -0.61%
2016-09-22 0 1.650 1.650 1.660 1.620 1.720 3,954,800 6,629,752 1.6764 1.584 1.584 1.594 1.555 1.651 4,119,127 1.6095 0.00%
2016-09-21 0 1.650 1.630 1.650 1.630 1.690 1,805,980 2,988,548 1.6548 1.584 1.565 1.584 1.565 1.623 1,881,021 1.5888 -1.20%
2016-09-20 0 1.670 1.660 1.680 1.620 1.700 4,952,211 8,272,981 1.6706 1.603 1.594 1.613 1.555 1.632 5,157,982 1.6039 2.45%
2016-09-19 0 1.630 1.610 1.630 1.600 1.650 2,134,000 3,454,820 1.6189 1.565 1.546 1.565 1.536 1.584 2,222,670 1.5544 -1.21%
2016-09-15 0 1.650 1.650 1.660 1.550 1.670 3,482,000 5,614,700 1.6125 1.584 1.584 1.594 1.488 1.603 3,626,681 1.5482 6.45%
2016-09-14 0 1.550 1.550 1.560 1.520 1.560 696,000 1,075,680 1.5455 1.488 1.488 1.498 1.459 1.498 724,920 1.4839 1.31%
2016-09-13 0 1.530 1.520 1.530 1.500 1.550 1,078,000 1,643,200 1.5243 1.469 1.459 1.469 1.440 1.488 1,122,792 1.4635 0.66%
2016-09-12 0 1.520 1.510 1.520 1.480 1.560 3,590,000 5,440,900 1.5156 1.459 1.450 1.459 1.421 1.498 3,739,169 1.4551 -3.80%
2016-09-09 0 1.580 1.570 1.580 1.560 1.590 1,850,000 2,908,780 1.5723 1.517 1.507 1.517 1.498 1.527 1,926,870 1.5096 0.00%
2016-09-08 0 1.580 1.580 1.590 1.540 1.590 4,067,600 6,373,440 1.5669 1.517 1.517 1.527 1.479 1.527 4,236,614 1.5044 0.64%
2016-09-07 0 1.570 1.560 1.570 1.530 1.580 2,074,800 3,223,980 1.5539 1.507 1.498 1.507 1.469 1.517 2,161,011 1.4919 0.64%
2016-09-06 0 1.560 1.550 1.560 1.470 1.560 5,398,000 8,170,200 1.5136 1.498 1.488 1.498 1.411 1.498 5,622,294 1.4532 4.70%
2016-09-05 0 1.490 1.490 1.500 1.450 1.500 2,897,600 4,259,672 1.4701 1.431 1.431 1.440 1.392 1.440 3,017,999 1.4114 1.36%
2016-09-02 0 1.470 1.450 1.460 1.430 1.480 3,851,300 5,566,652 1.4454 1.411 1.392 1.402 1.373 1.421 4,011,326 1.3877 0.00%
2016-09-01 0 1.470 1.470 1.480 1.410 1.480 5,246,400 7,610,260 1.4506 1.411 1.411 1.421 1.354 1.421 5,464,394 1.3927 3.52%
2016-08-31 0 1.420 1.410 1.420 1.400 1.440 3,848,000 5,455,960 1.4179 1.363 1.354 1.363 1.344 1.383 4,007,889 1.3613 0.71%
2016-08-30 0 1.410 1.410 1.420 1.400 1.410 374,000 525,840 1.4060 1.354 1.354 1.363 1.344 1.354 389,540 1.3499 0.00%
2016-08-29 0 1.410 1.380 1.410 1.380 1.430 210,200 293,772 1.3976 1.354 1.325 1.354 1.325 1.373 218,934 1.3418 0.00%
2016-08-26 0 1.410 1.380 1.410 1.380 1.410 458,000 637,700 1.3924 1.354 1.325 1.354 1.325 1.354 477,030 1.3368 0.71%
2016-08-25 0 1.400 1.390 1.400 1.380 1.450 1,260,000 1,767,720 1.4030 1.344 1.335 1.344 1.325 1.392 1,312,355 1.3470 -1.41%
2016-08-24 0 1.420 1.400 1.420 1.380 1.460 2,800,000 3,950,250 1.4108 1.363 1.344 1.363 1.325 1.402 2,916,343 1.3545 -2.07%
2016-08-23 0 1.450 1.440 1.450 1.380 1.460 5,124,400 7,242,854 1.4134 1.392 1.383 1.392 1.325 1.402 5,337,325 1.3570 3.57%
2016-08-22 0 1.400 1.380 1.400 1.350 1.470 1,881,600 2,636,432 1.4012 1.344 1.325 1.344 1.296 1.411 1,959,783 1.3453 -3.45%
2016-08-19 0 1.450 1.440 1.450 1.440 1.460 1,022,000 1,474,310 1.4426 1.392 1.383 1.392 1.383 1.402 1,064,465 1.3850 0.69%
2016-08-18 0 1.440 1.430 1.440 1.420 1.460 1,704,000 2,451,220 1.4385 1.383 1.373 1.383 1.363 1.402 1,774,803 1.3811 -0.69%
2016-08-17 0 1.450 1.440 1.450 1.440 1.460 429,500 623,995 1.4528 1.392 1.383 1.392 1.383 1.402 447,346 1.3949 0.00%
2016-08-16 0 1.450 1.440 1.450 1.440 1.480 1,565,600 2,290,564 1.4631 1.392 1.383 1.392 1.383 1.421 1,630,653 1.4047 -1.36%
2016-08-15 0 1.470 1.460 1.470 1.470 1.480 593,000 871,830 1.4702 1.411 1.402 1.411 1.411 1.421 617,640 1.4116 0.00%
2016-08-12 0 1.470 1.460 1.470 1.450 1.480 981,600 1,436,420 1.4633 1.411 1.402 1.411 1.392 1.421 1,022,387 1.4050 0.00%
2016-08-11 0 1.470 1.460 1.470 1.460 1.480 308,000 451,660 1.4664 1.411 1.402 1.411 1.402 1.421 320,798 1.4079 0.68%
2016-08-10 0 1.460 1.450 1.460 1.440 1.490 1,090,000 1,592,080 1.4606 1.402 1.392 1.402 1.383 1.431 1,135,291 1.4024 0.69%
2016-08-09 0 1.450 1.440 1.450 1.440 1.460 1,103,200 1,596,640 1.4473 1.392 1.383 1.392 1.383 1.402 1,149,039 1.3895 0.00%
2016-08-08 0 1.450 1.440 1.470 1.420 1.510 2,486,000 3,627,660 1.4592 1.392 1.383 1.411 1.363 1.450 2,589,296 1.4010 -2.03%
2016-08-05 0 1.480 1.480 1.490 1.450 1.490 1,486,000 2,197,380 1.4787 1.421 1.421 1.431 1.392 1.431 1,547,745 1.4197 1.37%
2016-08-04 0 1.460 1.450 1.460 1.420 1.470 840,800 1,212,040 1.4415 1.402 1.392 1.402 1.363 1.411 875,736 1.3840 2.10%
2016-08-03 0 1.430 1.430 1.450 1.420 1.450 415,262 597,249 1.4382 1.373 1.373 1.392 1.363 1.392 432,517 1.3809 -1.38%
2016-08-01 0 1.450 1.440 1.450 1.440 1.460 100,000 144,660 1.4466 1.392 1.383 1.392 1.383 1.402 104,155 1.3889 0.00%
2016-07-29 0 1.450 1.440 1.450 1.430 1.470 739,000 1,072,280 1.4510 1.392 1.383 1.392 1.373 1.411 769,706 1.3931 -2.68%
2016-07-28 0 1.490 1.460 1.490 1.450 1.490 1,212,000 1,776,740 1.4660 1.431 1.402 1.431 1.392 1.431 1,262,360 1.4075 0.68%
2016-07-27 0 1.480 1.460 1.480 1.460 1.500 839,200 1,236,316 1.4732 1.421 1.402 1.421 1.402 1.440 874,070 1.4144 0.68%
2016-07-26 0 1.470 1.460 1.470 1.450 1.480 486,000 714,080 1.4693 1.411 1.402 1.411 1.392 1.421 506,194 1.4107 0.68%
2016-07-25 0 1.460 1.460 1.470 1.430 1.480 2,092,000 3,037,540 1.4520 1.402 1.402 1.411 1.373 1.421 2,178,925 1.3941 -1.35%
2016-07-22 0 1.480 1.470 1.480 1.450 1.480 459,600 673,492 1.4654 1.421 1.411 1.421 1.392 1.421 478,697 1.4069 0.00%
2016-07-21 0 1.480 1.470 1.490 1.430 1.480 1,273,697 1,862,780 1.4625 1.421 1.411 1.431 1.373 1.421 1,326,621 1.4042 2.78%
2016-07-20 0 1.440 1.440 1.450 1.420 1.450 1,144,000 1,639,160 1.4328 1.383 1.383 1.392 1.363 1.392 1,191,535 1.3757 0.70%
2016-07-19 0 1.430 1.430 1.440 1.420 1.460 582,000 835,440 1.4355 1.373 1.373 1.383 1.363 1.402 606,183 1.3782 -2.05%
2016-07-18 0 1.460 1.450 1.470 1.410 1.470 1,350,000 1,948,600 1.4434 1.402 1.392 1.411 1.354 1.411 1,406,094 1.3858 1.39%
2016-07-15 0 1.440 1.440 1.450 1.440 1.470 1,152,800 1,667,638 1.4466 1.383 1.383 1.392 1.383 1.411 1,200,700 1.3889 -0.69%
2016-07-14 0 1.450 1.440 1.450 1.440 1.500 1,510,000 2,191,320 1.4512 1.392 1.383 1.392 1.383 1.440 1,572,742 1.3933 0.00%
2016-07-13 0 1.450 1.450 1.460 1.400 1.460 1,287,421 1,829,869 1.4213 1.392 1.392 1.402 1.344 1.402 1,340,915 1.3646 2.84%
2016-07-12 0 1.410 1.410 1.430 1.390 1.410 1,020,000 1,429,460 1.4014 1.354 1.354 1.373 1.335 1.354 1,062,382 1.3455 0.00%
2016-07-11 0 1.410 1.400 1.440 1.400 1.450 1,543,600 2,195,328 1.4222 1.354 1.344 1.383 1.344 1.392 1,607,739 1.3655 -0.70%
2016-07-08 0 1.420 1.420 1.430 1.310 1.430 680,000 934,400 1.3741 1.363 1.363 1.373 1.258 1.373 708,255 1.3193 -1.39%
2016-07-07 0 1.440 1.440 1.450 1.420 1.450 972,400 1,399,500 1.4392 1.383 1.383 1.392 1.363 1.392 1,012,804 1.3818 0.00%
2016-07-06 0 1.440 1.420 1.440 1.380 1.450 674,000 963,080 1.4289 1.383 1.363 1.383 1.325 1.392 702,006 1.3719 0.70%
2016-07-05 0 1.430 1.430 1.450 1.420 1.480 1,365,200 1,986,292 1.4549 1.373 1.373 1.392 1.363 1.421 1,421,926 1.3969 -1.38%
2016-07-04 0 1.450 1.440 1.450 1.410 1.460 1,975,600 2,857,708 1.4465 1.392 1.383 1.392 1.354 1.402 2,057,689 1.3888 1.40%
2016-06-30 0 1.430 1.400 1.430 1.400 1.440 1,230,000 1,747,140 1.4204 1.373 1.344 1.373 1.344 1.383 1,281,108 1.3638 2.14%
2016-06-29 0 1.400 1.390 1.400 1.360 1.400 278,000 385,760 1.3876 1.344 1.335 1.344 1.306 1.344 289,551 1.3323 1.45%
2016-06-28 0 1.380 1.360 1.380 1.360 1.380 548,000 750,380 1.3693 1.325 1.306 1.325 1.306 1.325 570,770 1.3147 0.00%
2016-06-27 0 1.380 1.380 1.390 1.340 1.390 808,000 1,106,520 1.3695 1.325 1.325 1.335 1.287 1.335 841,573 1.3148 -0.72%
2016-06-24 0 1.390 1.380 1.390 1.320 1.420 1,034,000 1,423,260 1.3765 1.335 1.325 1.335 1.267 1.363 1,076,964 1.3215 -2.11%
2016-06-23 0 1.420 1.400 1.420 1.400 1.450 1,132,000 1,605,140 1.4180 1.363 1.344 1.363 1.344 1.392 1,179,036 1.3614 0.00%
2016-06-22 0 1.420 1.410 1.420 1.400 1.440 1,030,000 1,446,738 1.4046 1.363 1.354 1.363 1.344 1.383 1,072,798 1.3486 -2.07%
2016-06-21 0 1.450 1.450 1.460 1.320 1.450 7,166,000 9,747,080 1.3602 1.392 1.392 1.402 1.267 1.392 7,463,756 1.3059 10.69%
2016-06-20 0 1.310 1.310 1.330 1.310 1.340 967,600 1,275,032 1.3177 1.258 1.258 1.277 1.258 1.287 1,007,805 1.2652 -1.50%
2016-06-17 0 1.330 1.320 1.330 1.300 1.350 1,716,000 2,283,300 1.3306 1.277 1.267 1.277 1.248 1.296 1,787,302 1.2775 0.76%
2016-06-16 0 1.320 1.310 1.320 1.300 1.330 425,918 557,451 1.3088 1.267 1.258 1.267 1.248 1.277 443,615 1.2566 0.76%
2016-06-15 0 1.310 1.310 1.320 1.270 1.320 320,000 415,960 1.2999 1.258 1.258 1.267 1.219 1.267 333,296 1.2480 0.00%
2016-06-14 0 1.310 1.310 1.320 1.300 1.330 94,000 122,980 1.3083 1.258 1.258 1.267 1.248 1.277 97,906 1.2561 0.77%
2016-06-13 0 1.300 1.290 1.310 1.290 1.340 874,000 1,142,000 1.3066 1.248 1.239 1.258 1.239 1.287 910,316 1.2545 -2.99%
2016-06-10 0 1.340 1.330 1.340 1.300 1.360 506,000 677,340 1.3386 1.287 1.277 1.287 1.248 1.306 527,025 1.2852 -1.47%
2016-06-08 0 1.360 1.350 1.370 1.330 1.380 638,000 862,920 1.3525 1.306 1.296 1.315 1.277 1.325 664,510 1.2986 -0.73%
2016-06-07 0 1.370 1.360 1.370 1.310 1.370 518,000 693,780 1.3393 1.315 1.306 1.315 1.258 1.315 539,524 1.2859 3.01%
2016-06-06 0 1.330 1.310 1.320 1.310 1.350 282,000 375,020 1.3299 1.277 1.258 1.267 1.258 1.296 293,717 1.2768 0.00%
2016-06-03 0 1.330 1.320 1.330 1.290 1.330 702,000 923,460 1.3155 1.277 1.267 1.277 1.239 1.277 731,169 1.2630 3.10%
2016-06-02 0 1.290 1.280 1.290 1.280 1.300 540,000 698,480 1.2935 1.239 1.229 1.239 1.229 1.248 562,438 1.2419 0.39%
2016-06-01 0 1.350 1.340 1.350 1.310 1.370 1,028,400 1,373,216 1.3353 1.234 1.225 1.234 1.197 1.252 1,125,313 1.2203 2.27%
2016-05-31 0 1.320 1.320 1.340 1.310 1.370 1,068,000 1,446,900 1.3548 1.206 1.206 1.225 1.197 1.252 1,168,645 1.2381 -2.22%
2016-05-30 0 1.350 1.350 1.360 1.280 1.350 430,000 571,180 1.3283 1.234 1.234 1.243 1.170 1.234 470,522 1.2139 2.27%
2016-05-27 0 1.320 1.300 1.320 1.290 1.320 308,000 398,120 1.2926 1.206 1.188 1.206 1.179 1.206 337,025 1.1813 2.33%
2016-05-26 0 1.290 1.280 1.290 1.270 1.300 218,000 279,180 1.2806 1.179 1.170 1.179 1.161 1.188 238,544 1.1704 0.00%
2016-05-25 0 1.290 1.290 1.300 1.260 1.300 366,000 468,760 1.2808 1.179 1.179 1.188 1.151 1.188 400,491 1.1705 1.57%
2016-05-24 0 1.270 1.270 1.290 1.260 1.280 596,000 754,504 1.2659 1.161 1.161 1.179 1.151 1.170 652,165 1.1569 -0.78%
2016-05-23 0 1.280 1.270 1.280 1.270 1.300 1,400,000 1,798,980 1.2850 1.170 1.161 1.170 1.161 1.188 1,531,931 1.1743 0.00%
2016-05-20 0 1.280 1.260 1.270 1.260 1.300 112,000 143,220 1.2788 1.170 1.151 1.161 1.151 1.188 122,555 1.1686 -1.54%
2016-05-19 0 1.300 1.280 1.300 1.260 1.310 674,000 872,900 1.2951 1.188 1.170 1.188 1.151 1.197 737,516 1.1836 0.78%
2016-05-18 0 1.290 1.280 1.290 1.280 1.300 1,332,272 1,723,931 1.2940 1.179 1.170 1.179 1.170 1.188 1,457,821 1.1825 -0.77%
2016-05-17 0 1.300 1.290 1.300 1.270 1.300 172,400 222,456 1.2903 1.188 1.179 1.188 1.161 1.188 188,646 1.1792 0.00%
2016-05-16 0 1.300 1.290 1.300 1.260 1.310 154,000 199,780 1.2973 1.188 1.179 1.188 1.151 1.197 168,512 1.1856 -0.76%
2016-05-13 0 1.310 1.280 1.310 1.300 1.320 1,209,600 1,586,236 1.3114 1.197 1.170 1.197 1.188 1.206 1,323,589 1.1984 0.77%
2016-05-12 0 1.300 1.300 1.310 1.260 1.310 1,552,000 2,019,980 1.3015 1.188 1.188 1.197 1.151 1.197 1,698,255 1.1894 2.36%
2016-05-11 0 1.270 1.260 1.270 1.230 1.270 322,400 407,372 1.2636 1.161 1.151 1.161 1.124 1.161 352,782 1.1547 1.60%
2016-05-10 0 1.250 1.250 1.260 1.230 1.250 68,000 84,800 1.2471 1.142 1.142 1.151 1.124 1.142 74,408 1.1397 -0.79%
2016-05-09 0 1.260 1.260 1.280 1.230 1.310 514,000 643,700 1.2523 1.151 1.151 1.170 1.124 1.197 562,438 1.1445 0.00%
2016-05-06 0 1.260 1.250 1.260 1.230 1.270 170,000 213,200 1.2541 1.151 1.142 1.151 1.124 1.161 186,020 1.1461 -2.33%
2016-05-05 0 1.290 1.280 1.300 1.260 1.310 598,000 773,460 1.2934 1.179 1.170 1.188 1.151 1.197 654,354 1.1820 -0.77%
2016-05-04 0 1.300 1.290 1.300 1.270 1.300 266,000 341,300 1.2831 1.188 1.179 1.188 1.161 1.188 291,067 1.1726 0.78%
2016-05-03 0 1.290 1.270 1.290 1.260 1.320 918,000 1,185,960 1.2919 1.179 1.161 1.179 1.151 1.206 1,004,509 1.1806 -0.77%
2016-04-29 0 1.300 1.300 1.310 1.300 1.310 401,200 522,004 1.3011 1.188 1.188 1.197 1.188 1.197 439,008 1.1891 -0.76%
2016-04-28 0 1.310 1.310 1.320 1.260 1.320 2,374,000 3,096,400 1.3043 1.197 1.197 1.206 1.151 1.206 2,597,718 1.1920 3.97%
2016-04-27 0 1.260 1.260 1.290 1.230 1.300 634,400 808,248 1.2740 1.151 1.151 1.179 1.124 1.188 694,184 1.1643 0.80%
2016-04-26 0 1.250 1.240 1.260 1.220 1.300 829,800 1,039,810 1.2531 1.142 1.133 1.151 1.115 1.188 907,998 1.1452 -3.10%
2016-04-25 0 1.290 1.280 1.300 1.240 1.330 2,268,000 2,935,560 1.2943 1.179 1.170 1.188 1.133 1.215 2,481,729 1.1829 1.57%
2016-04-22 0 1.270 1.250 1.270 1.190 1.270 1,152,000 1,431,120 1.2423 1.161 1.142 1.161 1.088 1.161 1,260,561 1.1353 4.96%
2016-04-21 0 1.210 1.210 1.220 1.180 1.220 1,772,000 2,143,400 1.2096 1.106 1.106 1.115 1.078 1.115 1,938,987 1.1054 2.54%
2016-04-20 0 1.180 1.180 1.190 1.170 1.220 852,800 1,014,356 1.1894 1.078 1.078 1.088 1.069 1.115 933,165 1.0870 -2.48%
2016-04-19 0 1.210 1.200 1.210 1.190 1.230 874,000 1,051,820 1.2035 1.106 1.097 1.106 1.088 1.124 956,363 1.0998 -0.82%
2016-04-18 0 1.220 1.200 1.240 1.200 1.230 352,000 429,440 1.2200 1.115 1.097 1.133 1.097 1.124 385,171 1.1149 -0.81%
2016-04-15 0 1.230 1.210 1.230 1.200 1.240 814,000 997,940 1.2260 1.124 1.106 1.124 1.097 1.133 890,709 1.1204 0.00%
2016-04-14 0 1.230 1.220 1.230 1.230 1.260 852,000 1,056,880 1.2405 1.124 1.115 1.124 1.124 1.151 932,290 1.1336 -0.81%
2016-04-13 0 1.240 1.220 1.250 1.220 1.250 2,510,000 3,090,900 1.2314 1.133 1.115 1.142 1.115 1.142 2,746,534 1.1254 0.00%
2016-04-12 0 1.240 1.220 1.240 1.220 1.240 707,200 870,508 1.2309 1.133 1.115 1.133 1.115 1.133 773,844 1.1249 0.00%
2016-04-11 0 1.240 1.220 1.240 1.210 1.240 552,000 679,620 1.2312 1.133 1.115 1.133 1.106 1.133 604,019 1.1252 2.48%
2016-04-08 0 1.210 1.210 1.220 1.180 1.220 346,000 412,800 1.1931 1.106 1.106 1.115 1.078 1.115 378,606 1.0903 -0.82%
2016-04-07 0 1.220 1.200 1.220 1.210 1.250 756,800 923,504 1.2203 1.115 1.097 1.115 1.106 1.142 828,118 1.1152 1.67%
2016-04-06 0 1.200 1.180 1.200 1.190 1.230 930,400 1,115,636 1.1991 1.097 1.078 1.097 1.088 1.124 1,018,078 1.0958 -1.64%
2016-04-05 0 1.220 1.210 1.220 1.210 1.240 1,876,000 2,300,980 1.2265 1.115 1.106 1.115 1.106 1.133 2,052,788 1.1209 -2.40%
2016-04-01 0 1.250 1.230 1.250 1.220 1.250 433,200 540,496 1.2477 1.142 1.124 1.142 1.115 1.142 474,023 1.1402 0.00%
2016-03-31 0 1.250 1.240 1.280 1.200 1.280 2,038,000 2,539,780 1.2462 1.142 1.133 1.170 1.097 1.170 2,230,054 1.1389 -0.79%
2016-03-30 0 1.260 1.240 1.270 1.210 1.270 1,132,000 1,409,660 1.2453 1.151 1.133 1.161 1.106 1.161 1,238,676 1.1380 5.00%
2016-03-29 0 1.200 1.210 1.220 1.200 1.230 310,000 376,980 1.2161 1.097 1.106 1.115 1.097 1.124 339,213 1.1113 0.00%
2016-03-24 0 1.200 1.200 1.210 1.160 1.220 2,431,200 2,918,112 1.2003 1.097 1.097 1.106 1.060 1.115 2,660,308 1.0969 1.69%
2016-03-23 0 1.180 1.180 1.200 1.180 1.190 469,778 554,344 1.1800 1.078 1.078 1.097 1.078 1.088 514,048 1.0784 -0.84%
2016-03-22 0 1.190 1.180 1.190 1.180 1.220 452,400 539,850 1.1933 1.088 1.078 1.088 1.078 1.115 495,033 1.0905 -2.46%
2016-03-21 0 1.220 1.210 1.220 1.170 1.230 1,934,000 2,334,580 1.2071 1.115 1.106 1.115 1.069 1.124 2,116,254 1.1032 2.52%
2016-03-18 0 1.190 1.170 1.190 1.140 1.240 3,784,000 4,479,150 1.1837 1.088 1.069 1.088 1.042 1.133 4,140,592 1.0818 4.39%
2016-03-17 0 1.140 1.130 1.140 1.120 1.150 1,240,000 1,417,370 1.1430 1.042 1.033 1.042 1.024 1.051 1,356,854 1.0446 1.79%
2016-03-16 0 1.120 1.110 1.120 1.110 1.130 2,614,000 2,928,060 1.1201 1.024 1.014 1.024 1.014 1.033 2,860,335 1.0237 0.00%
2016-03-15 0 1.120 1.110 1.120 1.100 1.150 2,390,000 2,672,100 1.1180 1.024 1.014 1.024 1.005 1.051 2,615,226 1.0217 -0.88%
2016-03-14 0 1.130 1.130 1.140 1.130 1.160 1,397,300 1,599,555 1.1447 1.033 1.033 1.042 1.033 1.060 1,528,977 1.0462 0.00%
2016-03-11 0 1.130 1.120 1.130 1.110 1.140 1,552,000 1,750,940 1.1282 1.033 1.024 1.033 1.014 1.042 1,698,255 1.0310 0.89%
2016-03-10 0 1.120 1.100 1.110 1.100 1.130 970,000 1,077,500 1.1108 1.024 1.005 1.014 1.005 1.033 1,061,410 1.0152 0.90%
2016-03-09 0 1.110 1.090 1.110 1.090 1.110 416,000 458,320 1.1017 1.014 0.996 1.014 0.996 1.014 455,202 1.0068 0.00%
2016-03-08 0 1.110 1.100 1.110 1.090 1.130 856,000 950,220 1.1101 1.014 1.005 1.014 0.996 1.033 936,667 1.0145 -0.89%
2016-03-07 0 1.120 1.110 1.120 1.110 1.140 984,000 1,103,020 1.1210 1.024 1.014 1.024 1.014 1.042 1,076,729 1.0244 0.90%
2016-03-04 0 1.110 1.100 1.110 1.100 1.130 996,000 1,109,330 1.1138 1.014 1.005 1.014 1.005 1.033 1,089,860 1.0179 0.91%
2016-03-03 0 1.100 1.090 1.100 1.090 1.130 914,000 1,007,060 1.1018 1.005 0.996 1.005 0.996 1.033 1,000,132 1.0069 1.85%
2016-03-02 0 1.080 1.070 1.090 1.050 1.100 3,014,000 3,219,420 1.0682 0.987 0.978 0.996 0.960 1.005 3,298,029 0.9762 3.85%
2016-03-01 0 1.040 1.040 1.070 1.030 1.090 978,400 1,026,360 1.0490 0.950 0.950 0.978 0.941 0.996 1,070,601 0.9587 -0.95%
2016-02-29 0 1.050 1.060 1.080 1.050 1.120 418,800 449,324 1.0729 0.960 0.969 0.987 0.960 1.024 458,266 0.9805 -4.55%
2016-02-26 0 1.100 1.090 1.110 1.100 1.120 930,000 1,023,560 1.1006 1.005 0.996 1.014 1.005 1.024 1,017,640 1.0058 0.92%
2016-02-25 0 1.090 1.090 1.110 1.090 1.120 740,000 821,960 1.1108 0.996 0.996 1.014 0.996 1.024 809,735 1.0151 -1.80%
2016-02-24 0 1.110 1.110 1.120 1.100 1.130 656,000 727,860 1.1095 1.014 1.014 1.024 1.005 1.033 717,819 1.0140 0.00%
2016-02-23 0 1.110 1.100 1.120 1.100 1.150 2,479,600 2,769,078 1.1167 1.014 1.005 1.024 1.005 1.051 2,713,269 1.0206 -2.63%
2016-02-22 0 1.140 1.140 1.150 1.110 1.180 160,000 184,280 1.1518 1.042 1.042 1.051 1.014 1.078 175,078 1.0526 2.70%
2016-02-19 0 1.110 1.110 1.120 1.100 1.130 1,266,000 1,411,830 1.1152 1.014 1.014 1.024 1.005 1.033 1,385,304 1.0191 -3.48%
2016-02-18 0 1.150 1.140 1.150 1.120 1.170 428,000 489,560 1.1438 1.051 1.042 1.051 1.024 1.069 468,333 1.0453 2.68%
2016-02-17 0 1.120 1.120 1.150 1.100 1.170 834,000 945,370 1.1335 1.024 1.024 1.051 1.005 1.069 912,593 1.0359 -4.27%
2016-02-16 0 1.170 1.160 1.170 1.140 1.170 282,000 327,640 1.1618 1.069 1.060 1.069 1.042 1.069 308,575 1.0618 2.63%
2016-02-15 0 1.140 1.140 1.150 1.130 1.220 1,202,000 1,386,400 1.1534 1.042 1.042 1.051 1.033 1.115 1,315,273 1.0541 -1.72%
2016-02-12 0 1.160 1.160 1.200 1.120 1.210 180,000 213,000 1.1833 1.060 1.060 1.097 1.024 1.106 196,963 1.0814 -4.92%
2016-02-11 0 1.220 1.180 1.220 1.180 1.220 38,000 45,200 1.1895 1.115 1.078 1.115 1.078 1.115 41,581 1.0870 -1.61%
2016-02-05 0 1.240 1.210 1.240 1.210 1.250 226,000 276,640 1.2241 1.133 1.106 1.133 1.106 1.142 247,297 1.1187 -0.80%
2016-02-04 0 1.250 1.230 1.250 1.220 1.270 130,000 163,060 1.2543 1.142 1.124 1.142 1.115 1.161 142,251 1.1463 0.00%
2016-02-03 0 1.250 1.240 1.250 1.200 1.250 303,958 372,102 1.2242 1.142 1.133 1.142 1.097 1.142 332,602 1.1188 -1.57%
2016-02-02 0 1.270 1.260 1.270 1.270 1.300 1,220,401 1,567,533 1.2844 1.161 1.151 1.161 1.161 1.188 1,335,408 1.1738 1.60%
2016-02-01 0 1.250 1.230 1.250 1.230 1.260 124,000 153,960 1.2416 1.142 1.124 1.142 1.124 1.151 135,685 1.1347 -0.79%
2016-01-29 0 1.260 1.250 1.280 1.230 1.270 3,234,800 4,039,810 1.2489 1.151 1.142 1.170 1.124 1.161 3,539,637 1.1413 2.44%
2016-01-28 0 1.230 1.230 1.240 1.230 1.250 268,000 332,680 1.2413 1.124 1.124 1.133 1.124 1.142 293,255 1.1344 -3.15%
2016-01-27 0 1.270 1.250 1.270 1.220 1.310 69,600 88,428 1.2705 1.161 1.142 1.161 1.115 1.197 76,159 1.1611 2.42%
2016-01-26 0 1.240 1.230 1.260 1.220 1.260 218,000 270,520 1.2409 1.133 1.124 1.151 1.115 1.151 238,544 1.1340 -3.12%
2016-01-25 0 1.280 1.250 1.280 1.250 1.290 446,400 563,508 1.2623 1.170 1.142 1.170 1.142 1.179 488,467 1.1536 1.59%
2016-01-22 0 1.260 1.260 1.300 1.250 1.300 238,800 303,524 1.2710 1.151 1.151 1.188 1.142 1.188 261,304 1.1616 0.80%
2016-01-21 0 1.250 1.230 1.260 1.240 1.300 707,200 898,698 1.2708 1.142 1.124 1.151 1.133 1.188 773,844 1.1613 -2.34%
2016-01-20 0 1.280 1.280 1.310 1.280 1.350 450,000 587,500 1.3056 1.170 1.170 1.197 1.170 1.234 492,407 1.1931 -5.19%
2016-01-19 0 1.350 1.340 1.350 1.330 1.350 472,000 636,500 1.3485 1.234 1.225 1.234 1.215 1.234 516,480 1.2324 0.00%
2016-01-18 0 1.350 1.330 1.350 1.320 1.360 1,068,000 1,432,880 1.3416 1.234 1.215 1.234 1.206 1.243 1,168,645 1.2261 -0.74%
2016-01-15 0 1.360 1.350 1.360 1.360 1.380 1,206,000 1,651,860 1.3697 1.243 1.234 1.243 1.243 1.261 1,319,649 1.2517 0.00%
2016-01-14 0 1.360 1.340 1.360 1.310 1.360 936,000 1,251,870 1.3375 1.243 1.225 1.243 1.197 1.243 1,024,206 1.2223 0.00%
2016-01-13 0 1.360 1.340 1.360 1.320 1.370 1,344,000 1,803,490 1.3419 1.243 1.225 1.243 1.206 1.252 1,470,654 1.2263 4.62%
2016-01-12 0 1.300 1.280 1.300 1.280 1.320 704,000 911,280 1.2944 1.188 1.170 1.188 1.170 1.206 770,343 1.1830 0.00%
2016-01-11 0 1.300 1.300 1.310 1.290 1.350 2,208,000 2,894,440 1.3109 1.188 1.188 1.197 1.179 1.234 2,416,075 1.1980 -2.99%
2016-01-08 0 1.340 1.330 1.340 1.340 1.380 784,000 1,063,580 1.3566 1.225 1.215 1.225 1.225 1.261 857,882 1.2398 0.00%
2016-01-07 0 1.340 1.340 1.350 1.320 1.410 1,340,000 1,815,420 1.3548 1.225 1.225 1.234 1.206 1.289 1,466,277 1.2381 -4.29%
2016-01-06 0 1.400 1.380 1.400 1.380 1.420 434,800 607,748 1.3978 1.279 1.261 1.279 1.261 1.298 475,774 1.2774 -0.71%
2016-01-05 0 1.410 1.390 1.410 1.390 1.450 1,354,000 1,918,840 1.4172 1.289 1.270 1.289 1.270 1.325 1,481,597 1.2951 0.71%
2016-01-04 0 1.400 1.380 1.400 1.380 1.440 1,278,000 1,794,360 1.4040 1.279 1.261 1.279 1.261 1.316 1,398,435 1.2831 -6.04%
2015-12-31 0 1.490 1.390 1.490 1.350 1.500 2,152,800 3,094,562 1.4375 1.362 1.270 1.362 1.234 1.371 2,355,673 1.3137 10.37%
2015-12-30 0 1.350 1.340 1.350 1.330 1.350 704,000 949,180 1.3483 1.234 1.225 1.234 1.215 1.234 770,343 1.2322 0.00%
2015-12-29 0 1.350 1.330 1.350 1.330 1.350 416,000 557,820 1.3409 1.234 1.215 1.234 1.215 1.234 455,202 1.2254 0.00%
2015-12-28 0 1.350 1.340 1.350 1.330 1.360 627,200 843,470 1.3448 1.234 1.225 1.234 1.215 1.243 686,305 1.2290 0.00%
2015-12-24 0 1.350 1.350 1.360 1.340 1.360 162,000 219,940 1.3577 1.234 1.234 1.243 1.225 1.243 177,266 1.2407 0.00%
2015-12-23 0 1.350 1.330 1.350 1.320 1.350 486,000 650,660 1.3388 1.234 1.215 1.234 1.206 1.234 531,799 1.2235 -0.74%
2015-12-22 0 1.360 1.330 1.360 1.320 1.360 204,800 274,028 1.3380 1.243 1.215 1.243 1.206 1.243 224,100 1.2228 2.26%
2015-12-21 0 1.330 1.320 1.330 1.310 1.340 2,436,700 3,221,869 1.3222 1.215 1.206 1.215 1.197 1.225 2,666,327 1.2084 0.76%
2015-12-18 0 1.320 1.310 1.340 1.310 1.370 1,334,031 1,775,520 1.3309 1.206 1.197 1.225 1.197 1.252 1,459,746 1.2163 -2.94%
2015-12-17 0 1.360 1.340 1.350 1.330 1.370 652,000 885,620 1.3583 1.243 1.225 1.234 1.215 1.252 713,442 1.2413 0.00%
2015-12-16 0 1.360 1.340 1.370 1.340 1.370 386,000 523,160 1.3553 1.243 1.225 1.252 1.225 1.252 422,375 1.2386 1.49%
2015-12-15 0 1.340 1.340 1.350 1.330 1.340 726,000 968,740 1.3344 1.225 1.225 1.234 1.215 1.225 794,416 1.2194 0.00%
2015-12-14 0 1.340 1.320 1.340 1.300 1.350 891,200 1,182,376 1.3267 1.225 1.206 1.225 1.188 1.234 975,184 1.2125 1.52%
2015-12-11 0 1.320 1.310 1.320 1.310 1.350 1,894,084 2,503,487 1.3217 1.206 1.197 1.206 1.197 1.234 2,072,576 1.2079 -0.75%
2015-12-10 0 1.330 1.330 1.350 1.330 1.340 946,400 1,260,780 1.3322 1.215 1.215 1.234 1.215 1.225 1,035,586 1.2175 -2.21%
2015-12-09 0 1.360 1.330 1.360 1.320 1.360 348,000 465,300 1.3371 1.243 1.215 1.243 1.206 1.243 380,794 1.2219 1.49%
2015-12-08 0 1.340 1.330 1.360 1.310 1.360 860,000 1,147,800 1.3347 1.225 1.215 1.243 1.197 1.243 941,044 1.2197 -0.74%
2015-12-07 0 1.350 1.350 1.360 1.330 1.370 2,518,000 3,416,430 1.3568 1.234 1.234 1.243 1.215 1.252 2,755,288 1.2400 0.00%
2015-12-04 0 1.350 1.340 1.350 1.300 1.350 680,000 895,710 1.3172 1.234 1.225 1.234 1.188 1.234 744,081 1.2038 0.75%
2015-12-03 0 1.340 1.330 1.350 1.330 1.360 383,600 514,200 1.3405 1.225 1.215 1.234 1.215 1.243 419,749 1.2250 -1.47%
2015-12-02 0 1.360 1.350 1.360 1.330 1.380 210,400 284,204 1.3508 1.243 1.234 1.243 1.215 1.261 230,227 1.2344 2.26%
2015-12-01 0 1.330 1.330 1.340 1.330 1.380 1,088,358 1,456,578 1.3383 1.215 1.215 1.225 1.215 1.261 1,190,921 1.2231 -3.62%
2015-11-30 0 1.380 1.360 1.380 1.330 1.390 762,000 1,033,540 1.3564 1.261 1.243 1.261 1.215 1.270 833,808 1.2395 2.22%
2015-11-27 0 1.350 1.340 1.350 1.330 1.360 618,000 830,340 1.3436 1.234 1.225 1.234 1.215 1.243 676,238 1.2279 -0.74%
2015-11-26 0 1.360 1.350 1.360 1.340 1.380 272,000 369,920 1.3600 1.243 1.234 1.243 1.225 1.261 297,632 1.2429 0.00%
2015-11-25 0 1.360 1.350 1.360 1.330 1.360 1,333,200 1,796,162 1.3473 1.243 1.234 1.243 1.215 1.243 1,458,836 1.2312 0.74%
2015-11-24 0 1.350 1.340 1.360 1.340 1.380 864,000 1,169,510 1.3536 1.234 1.225 1.243 1.225 1.261 945,421 1.2370 -1.46%
2015-11-23 0 1.370 1.370 1.380 1.370 1.400 1,329,200 1,835,668 1.3810 1.252 1.252 1.261 1.252 1.279 1,454,459 1.2621 -0.72%
2015-11-20 0 1.380 1.360 1.380 1.350 1.400 526,000 723,880 1.3762 1.261 1.243 1.261 1.234 1.279 575,569 1.2577 0.73%
2015-11-19 0 1.370 1.350 1.370 1.340 1.390 544,000 744,820 1.3692 1.252 1.234 1.252 1.225 1.270 595,265 1.2512 2.24%
2015-11-18 0 1.340 1.340 1.370 1.330 1.390 1,430,000 1,953,800 1.3663 1.225 1.225 1.252 1.215 1.270 1,564,759 1.2486 0.75%
2015-11-17 0 1.330 1.310 1.330 1.310 1.330 652,400 860,612 1.3191 1.215 1.197 1.215 1.197 1.215 713,880 1.2055 0.76%
2015-11-16 0 1.320 1.310 1.320 1.300 1.320 14,800 19,512 1.3184 1.206 1.197 1.206 1.188 1.206 16,195 1.2048 -1.49%
2015-11-13 0 1.340 1.330 1.340 1.310 1.350 451,600 602,184 1.3334 1.225 1.215 1.225 1.197 1.234 494,157 1.2186 0.00%
2015-11-12 0 1.340 1.330 1.350 1.300 1.350 246,000 328,720 1.3363 1.225 1.215 1.234 1.188 1.234 269,182 1.2212 2.29%
2015-11-11 0 1.310 1.310 1.320 1.300 1.340 452,000 595,280 1.3170 1.197 1.197 1.206 1.188 1.225 494,595 1.2036 0.00%
2015-11-10 0 1.310 1.300 1.350 1.290 1.350 860,000 1,128,740 1.3125 1.197 1.188 1.234 1.179 1.234 941,044 1.1995 -2.96%
2015-11-09 0 1.350 1.340 1.350 1.340 1.380 1,298,000 1,750,400 1.3485 1.234 1.225 1.234 1.225 1.261 1,420,319 1.2324 -1.46%
2015-11-06 0 1.370 1.360 1.370 1.350 1.370 416,000 565,826 1.3602 1.252 1.243 1.252 1.234 1.252 455,202 1.2430 0.00%
2015-11-05 0 1.370 1.360 1.370 1.350 1.390 422,000 579,630 1.3735 1.252 1.243 1.252 1.234 1.270 461,768 1.2552 0.00%
2015-11-04 0 1.370 1.350 1.370 1.330 1.390 1,548,000 2,098,246 1.3555 1.252 1.234 1.252 1.215 1.270 1,693,878 1.2387 3.01%
2015-11-03 0 1.330 1.310 1.330 1.300 1.330 405,162 536,155 1.3233 1.215 1.197 1.215 1.188 1.215 443,343 1.2093 1.53%
2015-11-02 0 1.310 1.290 1.310 1.250 1.320 448,000 578,260 1.2908 1.197 1.179 1.197 1.142 1.206 490,218 1.1796 0.77%
2015-10-30 0 1.300 1.290 1.300 1.270 1.310 869,200 1,124,008 1.2932 1.188 1.179 1.188 1.161 1.197 951,111 1.1818 -0.76%
2015-10-29 0 1.310 1.310 1.330 1.310 1.330 510,000 674,020 1.3216 1.197 1.197 1.215 1.197 1.215 558,061 1.2078 0.77%
2015-10-28 0 1.300 1.290 1.300 1.290 1.330 440,000 571,500 1.2989 1.188 1.179 1.188 1.179 1.215 481,464 1.1870 -2.26%
2015-10-27 0 1.330 1.310 1.330 1.290 1.340 514,000 674,860 1.3130 1.215 1.197 1.215 1.179 1.225 562,438 1.1999 1.53%
2015-10-26 0 1.310 1.310 1.320 1.300 1.400 4,177,293 5,511,770 1.3195 1.197 1.197 1.206 1.188 1.279 4,570,947 1.2058 -3.68%
2015-10-23 0 1.360 1.340 1.360 1.340 1.380 320,000 435,480 1.3609 1.243 1.225 1.243 1.225 1.261 350,156 1.2437 1.49%
2015-10-22 0 1.340 1.340 1.390 1.340 1.390 1,053,600 1,447,820 1.3742 1.225 1.225 1.270 1.225 1.270 1,152,888 1.2558 0.00%
2015-10-20 0 1.340 1.340 1.370 1.300 1.410 2,563,800 3,432,822 1.3390 1.225 1.225 1.252 1.188 1.289 2,805,404 1.2236 -0.74%
2015-10-19 0 1.350 1.350 1.360 1.350 1.440 1,255,600 1,727,772 1.3761 1.234 1.234 1.243 1.234 1.316 1,373,924 1.2575 -4.26%
2015-10-16 0 1.410 1.410 1.430 1.400 1.450 247,200 350,684 1.4186 1.289 1.289 1.307 1.279 1.325 270,495 1.2965 -1.40%
2015-10-15 0 1.430 1.420 1.430 1.400 1.440 284,000 405,840 1.4290 1.307 1.298 1.307 1.279 1.316 310,763 1.3059 1.42%
2015-10-14 0 1.410 1.400 1.420 1.400 1.440 758,333 1,083,446 1.4287 1.289 1.279 1.298 1.279 1.316 829,796 1.3057 0.00%
2015-10-13 0 1.410 1.410 1.440 1.380 1.440 77,200 109,250 1.4152 1.289 1.289 1.316 1.261 1.316 84,475 1.2933 -1.40%
2015-10-12 0 1.430 1.410 1.430 1.380 1.460 1,893,936 2,689,480 1.4200 1.307 1.289 1.307 1.261 1.334 2,072,414 1.2978 0.70%
2015-10-09 0 1.420 1.400 1.420 1.360 1.480 1,755,200 2,514,708 1.4327 1.298 1.279 1.298 1.243 1.353 1,920,604 1.3093 2.16%
2015-10-08 0 1.390 1.380 1.390 1.370 1.430 644,400 901,428 1.3989 1.270 1.261 1.270 1.252 1.307 705,126 1.2784 -2.11%
2015-10-07 0 1.420 1.400 1.420 1.330 1.420 1,720,000 2,362,740 1.3737 1.298 1.279 1.298 1.215 1.298 1,882,087 1.2554 4.41%
2015-10-06 0 1.360 1.320 1.360 1.260 1.370 1,304,000 1,722,860 1.3212 1.243 1.206 1.243 1.151 1.252 1,426,885 1.2074 5.43%
2015-10-05 0 1.290 1.280 1.320 1.270 1.340 650,000 842,200 1.2957 1.179 1.170 1.206 1.161 1.225 711,254 1.1841 0.00%
2015-10-02 0 1.290 1.260 1.290 1.260 1.330 1,209,000 1,550,750 1.2827 1.179 1.151 1.179 1.151 1.215 1,322,932 1.1722 0.78%
2015-09-30 0 1.280 1.270 1.280 1.220 1.290 440,000 551,360 1.2531 1.170 1.161 1.170 1.115 1.179 481,464 1.1452 5.79%
2015-09-29 0 1.210 1.210 1.250 1.200 1.300 470,000 589,740 1.2548 1.106 1.106 1.142 1.097 1.188 514,291 1.1467 -2.42%
2015-09-25 0 1.240 1.230 1.250 1.230 1.290 144,000 180,640 1.2544 1.133 1.124 1.142 1.124 1.179 157,570 1.1464 1.64%
2015-09-24 0 1.220 1.220 1.280 1.200 1.300 542,400 679,232 1.2523 1.115 1.115 1.170 1.097 1.188 593,514 1.1444 -4.69%
2015-09-23 0 1.280 1.260 1.280 1.250 1.310 656,000 841,740 1.2831 1.170 1.151 1.170 1.142 1.197 717,819 1.1726 -2.29%
2015-09-22 0 1.310 1.300 1.320 1.300 1.350 648,000 852,600 1.3157 1.197 1.188 1.206 1.188 1.234 709,065 1.2024 0.00%
2015-09-21 0 1.310 1.280 1.310 1.270 1.320 74,000 95,820 1.2949 1.197 1.170 1.197 1.161 1.206 80,974 1.1833 1.55%
2015-09-18 0 1.290 1.280 1.330 1.280 1.340 696,400 916,888 1.3166 1.179 1.170 1.215 1.170 1.225 762,026 1.2032 0.00%
2015-09-17 0 1.290 1.290 1.310 1.280 1.370 1,906,200 2,530,196 1.3274 1.179 1.179 1.197 1.170 1.252 2,085,834 1.2130 -3.73%
2015-09-16 0 1.340 1.310 1.340 1.250 1.380 1,454,000 1,930,600 1.3278 1.225 1.197 1.225 1.142 1.261 1,591,020 1.2134 3.88%
2015-09-15 0 1.290 1.250 1.310 1.240 1.330 435,200 560,724 1.2884 1.179 1.142 1.197 1.133 1.215 476,212 1.1775 1.57%
2015-09-14 0 1.270 1.260 1.280 1.250 1.310 428,000 546,220 1.2762 1.161 1.151 1.170 1.142 1.197 468,333 1.1663 0.00%
2015-09-11 0 1.270 1.260 1.290 1.260 1.300 218,000 281,680 1.2921 1.161 1.151 1.179 1.151 1.188 238,544 1.1808 0.79%
2015-09-10 0 1.260 1.260 1.280 1.260 1.290 350,000 445,260 1.2722 1.151 1.151 1.170 1.151 1.179 382,983 1.1626 -3.82%
2015-09-09 0 1.310 1.300 1.320 1.260 1.340 1,968,800 2,564,088 1.3024 1.197 1.188 1.206 1.151 1.225 2,154,333 1.1902 3.97%
2015-09-08 0 1.260 1.260 1.300 1.250 1.300 499,729 633,481 1.2676 1.151 1.151 1.188 1.142 1.188 546,822 1.1585 0.00%
2015-09-07 0 1.260 1.250 1.260 1.180 1.260 628,000 771,060 1.2278 1.151 1.142 1.151 1.078 1.151 687,181 1.1221 8.62%
2015-09-04 0 1.160 1.160 1.210 1.160 1.230 800,000 945,380 1.1817 1.060 1.060 1.106 1.060 1.124 875,389 1.0800 -4.92%
2015-09-02 0 1.220 1.220 1.240 1.190 1.280 704,000 878,280 1.2476 1.115 1.115 1.133 1.088 1.170 770,343 1.1401 0.83%
2015-09-01 0 1.210 1.200 1.240 1.190 1.250 958,000 1,174,740 1.2262 1.106 1.097 1.133 1.088 1.142 1,048,279 1.1206 -3.20%
2015-08-31 0 1.250 1.230 1.250 1.210 1.320 632,000 780,210 1.2345 1.142 1.124 1.142 1.106 1.206 691,558 1.1282 0.81%
2015-08-28 0 1.240 1.240 1.250 1.220 1.320 598,400 768,312 1.2839 1.133 1.133 1.142 1.115 1.206 654,791 1.1734 -0.80%
2015-08-27 0 1.250 1.240 1.280 1.200 1.280 414,355 515,798 1.2448 1.142 1.133 1.170 1.097 1.170 453,402 1.1376 3.31%
2015-08-26 0 1.210 1.200 1.210 1.190 1.330 762,800 936,408 1.2276 1.106 1.097 1.106 1.088 1.215 834,684 1.1219 1.68%
2015-08-25 0 1.190 1.190 1.200 1.100 1.240 2,573,136 3,060,917 1.1896 1.088 1.088 1.097 1.005 1.133 2,815,620 1.0871 -4.80%
2015-08-24 0 1.250 1.220 1.260 1.200 1.330 1,372,000 1,705,080 1.2428 1.142 1.115 1.151 1.097 1.215 1,501,293 1.1357 -3.10%
2015-08-21 0 1.290 1.290 1.330 1.290 1.400 1,890,000 2,509,140 1.3276 1.179 1.179 1.215 1.179 1.279 2,068,107 1.2133 -7.19%
2015-08-20 0 1.390 1.390 1.420 1.350 1.470 1,514,000 2,076,220 1.3713 1.270 1.270 1.298 1.234 1.343 1,656,674 1.2532 -4.14%
2015-08-19 0 1.450 1.450 1.470 1.420 1.480 308,007 444,729 1.4439 1.325 1.325 1.343 1.298 1.353 337,033 1.3195 -0.68%
2015-08-18 0 1.460 1.460 1.490 1.460 1.500 490,000 724,260 1.4781 1.334 1.334 1.362 1.334 1.371 536,176 1.3508 -1.35%
2015-08-17 0 1.480 1.470 1.500 1.470 1.520 596,000 883,680 1.4827 1.353 1.343 1.371 1.343 1.389 652,165 1.3550 -1.33%
2015-08-14 0 1.500 1.480 1.500 1.480 1.530 793,000 1,197,342 1.5099 1.371 1.353 1.371 1.353 1.398 867,730 1.3799 -1.32%
2015-08-13 0 1.520 1.510 1.520 1.470 1.560 557,916 844,896 1.5144 1.389 1.380 1.389 1.343 1.426 610,492 1.3840 0.00%
2015-08-12 0 1.520 1.500 1.520 1.480 1.540 826,000 1,249,120 1.5123 1.389 1.371 1.389 1.353 1.407 903,840 1.3820 -0.65%
2015-08-11 0 1.530 1.520 1.530 1.500 1.580 1,610,000 2,482,020 1.5416 1.398 1.389 1.398 1.371 1.444 1,761,721 1.4089 -1.29%
2015-08-10 0 1.550 1.510 1.560 1.470 1.590 1,270,000 1,948,160 1.5340 1.417 1.380 1.426 1.343 1.453 1,389,681 1.4019 1.97%
2015-08-07 0 1.520 1.500 1.520 1.470 1.530 1,326,000 2,004,060 1.5114 1.389 1.371 1.389 1.343 1.398 1,450,958 1.3812 3.40%
2015-08-06 0 1.470 1.470 1.490 1.460 1.520 479,176 709,885 1.4815 1.343 1.343 1.362 1.334 1.389 524,332 1.3539 -0.68%
2015-08-05 0 1.480 1.470 1.500 1.460 1.520 870,307 1,289,535 1.4817 1.353 1.343 1.371 1.334 1.389 952,322 1.3541 -0.67%
2015-08-04 0 1.490 1.480 1.490 1.410 1.530 980,400 1,434,492 1.4632 1.362 1.353 1.362 1.289 1.398 1,072,790 1.3372 -1.97%
2015-08-03 0 1.520 1.470 1.530 1.450 1.550 844,000 1,270,820 1.5057 1.389 1.343 1.398 1.325 1.417 923,536 1.3760 -1.94%
2015-07-31 0 1.550 1.530 1.550 1.500 1.560 391,600 601,188 1.5352 1.417 1.398 1.417 1.371 1.426 428,503 1.4030 1.97%
2015-07-30 0 1.520 1.500 1.520 1.500 1.570 8,400 12,828 1.5271 1.389 1.371 1.389 1.371 1.435 9,192 1.3956 0.00%
2015-07-29 0 1.520 1.510 1.530 1.440 1.530 1,438,395 2,137,436 1.4860 1.389 1.380 1.398 1.316 1.398 1,573,945 1.3580 3.40%
2015-07-28 0 1.470 1.470 1.480 1.440 1.510 1,068,400 1,576,480 1.4756 1.343 1.343 1.353 1.316 1.380 1,169,083 1.3485 -1.34%
2015-07-27 0 1.490 1.470 1.490 1.460 1.530 1,508,000 2,247,100 1.4901 1.362 1.343 1.362 1.334 1.398 1,650,109 1.3618 -6.29%
2015-07-24 0 1.590 1.570 1.600 1.560 1.590 830,800 1,304,524 1.5702 1.453 1.435 1.462 1.426 1.453 909,092 1.4350 2.58%
2015-07-23 0 1.550 1.550 1.570 1.540 1.590 902,000 1,416,572 1.5705 1.417 1.417 1.435 1.407 1.453 987,002 1.4352 -1.27%
2015-07-22 0 1.570 1.560 1.570 1.550 1.620 880,000 1,375,860 1.5635 1.435 1.426 1.435 1.417 1.480 962,928 1.4288 -1.87%
2015-07-21 0 1.600 1.590 1.610 1.550 1.680 1,439,200 2,296,000 1.5953 1.462 1.453 1.471 1.417 1.535 1,574,825 1.4579 -1.23%
2015-07-20 0 1.620 1.620 1.650 1.620 1.680 324,000 535,780 1.6536 1.480 1.480 1.508 1.480 1.535 354,533 1.5112 -2.99%
2015-07-17 0 1.670 1.650 1.670 1.610 1.670 2,240,000 3,674,600 1.6404 1.526 1.508 1.526 1.471 1.526 2,451,090 1.4992 2.45%
2015-07-16 0 1.630 1.630 1.640 1.550 1.650 2,174,000 3,519,940 1.6191 1.490 1.490 1.499 1.417 1.508 2,378,871 1.4797 1.24%
2015-07-15 0 1.610 1.600 1.610 1.550 1.620 4,920,200 7,888,162 1.6032 1.471 1.462 1.471 1.417 1.480 5,383,864 1.4651 3.21%
2015-07-14 0 1.560 1.560 1.570 1.500 1.650 4,338,400 6,868,594 1.5832 1.426 1.426 1.435 1.371 1.508 4,747,237 1.4469 3.31%
2015-07-13 0 1.510 1.500 1.520 1.410 1.520 2,524,600 3,747,862 1.4845 1.380 1.371 1.389 1.289 1.389 2,762,510 1.3567 4.86%
2015-07-10 0 1.440 1.420 1.440 1.380 1.490 4,464,486 6,436,307 1.4417 1.316 1.298 1.316 1.261 1.362 4,885,205 1.3175 4.35%
2015-07-09 0 1.380 1.380 1.400 1.140 1.400 5,804,000 7,692,010 1.3253 1.261 1.261 1.279 1.042 1.279 6,350,950 1.2112 15.00%
2015-07-08 0 1.200 1.200 1.210 1.130 1.400 11,826,000 14,243,800 1.2044 1.097 1.097 1.106 1.033 1.279 12,940,443 1.1007 -11.76%
2015-07-07 0 1.360 1.360 1.390 1.330 1.550 4,131,368 5,671,622 1.3728 1.243 1.243 1.270 1.215 1.417 4,520,695 1.2546 -8.11%
2015-07-06 0 1.480 1.460 1.480 1.380 1.630 3,336,000 4,873,960 1.4610 1.353 1.334 1.353 1.261 1.490 3,650,374 1.3352 -7.50%
2015-07-03 0 1.600 1.590 1.600 1.570 1.700 1,842,400 2,982,346 1.6187 1.462 1.453 1.462 1.435 1.554 2,016,022 1.4793 -2.44%
2015-07-02 0 1.640 1.640 1.650 1.630 1.700 3,192,771 5,280,737 1.6540 1.499 1.499 1.508 1.490 1.554 3,493,647 1.5115 -2.96%
2015-06-30 0 1.690 1.670 1.700 1.620 1.740 5,321,200 8,929,866 1.6782 1.544 1.526 1.554 1.480 1.590 5,822,652 1.5336 -1.17%
2015-06-29 0 1.710 1.690 1.710 1.650 1.770 2,674,800 4,556,534 1.7035 1.563 1.544 1.563 1.508 1.618 2,926,864 1.5568 -3.93%
2015-06-26 0 1.780 1.780 1.790 1.760 1.870 2,368,000 4,234,560 1.7882 1.627 1.627 1.636 1.608 1.709 2,591,153 1.6342 -2.73%
2015-06-25 0 1.830 1.830 1.850 1.820 1.860 3,591,200 6,626,568 1.8452 1.672 1.672 1.691 1.663 1.700 3,929,623 1.6863 -1.08%
2015-06-24 0 1.850 1.850 1.860 1.810 1.870 3,884,150 7,160,673 1.8436 1.691 1.691 1.700 1.654 1.709 4,250,180 1.6848 2.21%
2015-06-23 0 1.810 1.810 1.820 1.780 1.840 3,156,000 5,673,120 1.7976 1.654 1.654 1.663 1.627 1.682 3,453,411 1.6428 1.69%
2015-06-22 0 1.780 1.770 1.780 1.770 1.820 2,484,000 4,424,640 1.7813 1.627 1.618 1.627 1.618 1.663 2,718,084 1.6279 -1.66%
2015-06-19 0 1.810 1.800 1.810 1.800 1.870 2,839,672 5,217,729 1.8374 1.654 1.645 1.654 1.645 1.709 3,107,273 1.6792 -2.16%
2015-06-18 0 1.850 1.850 1.860 1.840 1.910 1,625,600 3,017,832 1.8564 1.691 1.691 1.700 1.682 1.746 1,778,791 1.6966 -1.07%
2015-06-17 0 1.870 1.860 1.870 1.820 1.880 3,187,600 5,922,500 1.8580 1.709 1.700 1.709 1.663 1.718 3,487,989 1.6980 1.63%
2015-06-16 0 1.840 1.830 1.840 1.830 1.880 2,412,000 4,466,920 1.8520 1.682 1.672 1.682 1.672 1.718 2,639,299 1.6925 -3.16%
2015-06-15 0 1.900 1.890 1.900 1.810 1.910 5,306,800 9,971,896 1.8791 1.736 1.727 1.736 1.654 1.746 5,806,895 1.7173 3.83%
2015-06-12 0 1.830 1.820 1.830 1.780 1.850 2,529,200 4,570,260 1.8070 1.672 1.663 1.672 1.627 1.691 2,767,544 1.6514 1.10%
2015-06-11 0 1.810 1.800 1.810 1.800 1.850 1,920,000 3,486,980 1.8161 1.654 1.645 1.654 1.645 1.691 2,100,934 1.6597 1.69%
2015-06-10 0 1.780 1.780 1.790 1.730 1.840 2,325,200 4,181,718 1.7984 1.627 1.627 1.636 1.581 1.682 2,544,319 1.6436 1.14%
2015-06-09 0 1.760 1.760 1.780 1.750 1.840 2,480,000 4,421,220 1.7828 1.608 1.608 1.627 1.599 1.682 2,713,707 1.6292 -2.76%
2015-06-08 0 1.810 1.790 1.810 1.790 1.880 2,188,000 4,026,850 1.8404 1.654 1.636 1.654 1.636 1.718 2,394,190 1.6819 -0.55%
2015-06-05 0 1.820 1.800 1.820 1.770 1.820 4,024,800 7,240,704 1.7990 1.663 1.645 1.663 1.618 1.663 4,404,084 1.6441 1.68%
2015-06-04 0 1.790 1.780 1.790 1.750 1.840 2,530,000 4,527,230 1.7894 1.636 1.627 1.636 1.599 1.682 2,768,419 1.6353 -0.28%
2015-06-03 0 1.870 1.860 1.870 1.860 1.900 2,254,000 4,241,446 1.8817 1.640 1.632 1.640 1.632 1.667 2,569,463 1.6507 -0.53%
2015-06-02 0 1.880 1.870 1.880 1.870 1.910 2,987,500 5,645,770 1.8898 1.649 1.640 1.649 1.640 1.676 3,405,621 1.6578 -1.05%
2015-06-01 0 1.900 1.880 1.900 1.860 1.940 4,357,600 8,294,791 1.9035 1.667 1.649 1.667 1.632 1.702 4,967,476 1.6698 0.53%
2015-05-29 0 1.890 1.880 1.900 1.850 1.900 1,378,800 2,600,980 1.8864 1.658 1.649 1.667 1.623 1.667 1,571,773 1.6548 0.53%
2015-05-28 0 1.880 1.880 1.890 1.860 1.920 3,103,600 5,856,584 1.8870 1.649 1.649 1.658 1.632 1.684 3,537,970 1.6554 -1.57%
2015-05-27 0 1.910 1.900 1.920 1.880 1.950 4,455,600 8,495,100 1.9066 1.676 1.667 1.684 1.649 1.711 5,079,192 1.6725 -1.04%
2015-05-26 0 1.930 1.910 1.940 1.890 1.950 12,203,200 23,414,084 1.9187 1.693 1.676 1.702 1.658 1.711 13,911,122 1.6831 2.12%
2015-05-22 0 1.890 1.890 1.900 1.880 1.910 2,438,800 4,627,502 1.8975 1.658 1.658 1.667 1.649 1.676 2,780,127 1.6645 -0.53%
2015-05-21 0 1.900 1.890 1.900 1.880 1.900 1,650,000 3,131,020 1.8976 1.667 1.658 1.667 1.649 1.667 1,880,929 1.6646 0.00%
2015-05-20 0 1.900 1.890 1.900 1.860 1.980 2,927,200 5,580,738 1.9065 1.667 1.658 1.667 1.632 1.737 3,336,882 1.6724 0.00%
2015-05-19 0 1.900 1.880 1.900 1.840 1.920 2,934,800 5,511,850 1.8781 1.667 1.649 1.667 1.614 1.684 3,345,546 1.6475 0.00%
2015-05-18 0 1.900 1.890 1.900 1.800 1.920 6,014,000 11,110,760 1.8475 1.667 1.658 1.667 1.579 1.684 6,855,701 1.6207 0.53%
2015-05-15 0 1.890 1.880 1.890 1.860 1.950 4,952,400 9,345,304 1.8870 1.658 1.649 1.658 1.632 1.711 5,645,523 1.6553 -1.05%
2015-05-14 0 1.910 1.900 1.910 1.900 1.970 5,669,200 10,862,124 1.9160 1.676 1.667 1.676 1.667 1.728 6,462,644 1.6808 -1.55%
2015-05-13 0 1.940 1.920 1.950 1.920 2.000 4,237,536 8,250,519 1.9470 1.702 1.684 1.711 1.684 1.754 4,830,608 1.7080 -0.51%
2015-05-12 0 1.950 1.950 1.970 1.940 2.010 4,797,704 9,449,510 1.9696 1.711 1.711 1.728 1.702 1.763 5,469,176 1.7278 -2.50%
2015-05-11 0 2.000 1.980 2.000 1.960 2.040 9,594,000 19,021,040 1.9826 1.754 1.737 1.754 1.719 1.790 10,936,747 1.7392 1.01%
2015-05-08 0 1.980 1.960 1.980 1.860 1.990 4,591,200 8,893,556 1.9371 1.737 1.719 1.737 1.632 1.746 5,233,770 1.6993 5.88%
2015-05-07 0 1.870 1.860 1.880 1.830 1.880 4,737,200 8,804,892 1.8587 1.640 1.632 1.649 1.605 1.649 5,400,204 1.6305 0.54%
2015-05-06 0 1.860 1.830 1.860 1.830 1.900 5,958,000 11,155,780 1.8724 1.632 1.605 1.632 1.605 1.667 6,791,863 1.6425 -2.62%
2015-05-05 0 1.910 1.900 1.910 1.870 1.970 4,684,400 9,008,104 1.9230 1.676 1.667 1.676 1.640 1.728 5,340,014 1.6869 -2.55%
2015-05-04 0 1.960 1.950 1.960 1.950 2.040 4,627,600 9,127,192 1.9723 1.719 1.711 1.719 1.711 1.790 5,275,265 1.7302 -2.97%
2015-04-30 0 2.020 2.020 2.040 2.000 2.080 2,591,224 5,253,083 2.0273 1.772 1.772 1.790 1.754 1.825 2,953,884 1.7784 -2.88%
2015-04-29 0 2.080 2.070 2.080 2.050 2.140 7,228,800 15,059,312 2.0832 1.825 1.816 1.825 1.798 1.877 8,240,521 1.8275 4.00%
2015-04-28 0 2.000 1.990 2.000 1.900 2.010 5,020,000 9,838,500 1.9599 1.754 1.746 1.754 1.667 1.763 5,722,584 1.7192 0.00%
2015-04-27 0 2.000 1.990 2.000 1.970 2.080 2,556,600 5,137,010 2.0093 1.754 1.746 1.754 1.728 1.825 2,914,414 1.7626 -0.50%
2015-04-24 0 2.010 2.010 2.030 1.950 2.060 4,478,400 9,042,308 2.0191 1.763 1.763 1.781 1.711 1.807 5,105,183 1.7712 -1.47%
2015-04-23 0 2.040 2.040 2.050 2.000 2.140 5,073,200 10,485,684 2.0669 1.790 1.790 1.798 1.754 1.877 5,783,229 1.8131 -3.32%
2015-04-22 0 2.110 2.120 2.130 2.020 2.190 8,104,400 17,067,112 2.1059 1.851 1.860 1.868 1.772 1.921 9,238,667 1.8474 6.57%
2015-04-21 0 1.980 1.980 1.990 1.870 1.990 10,884,800 21,186,264 1.9464 1.737 1.737 1.746 1.640 1.746 12,408,203 1.7074 6.45%
2015-04-20 0 1.860 1.850 1.860 1.790 1.900 4,379,800 8,085,704 1.8461 1.632 1.623 1.632 1.570 1.667 4,992,783 1.6195 -1.06%
2015-04-17 0 1.880 1.880 1.890 1.850 1.910 2,973,200 5,564,748 1.8716 1.649 1.649 1.658 1.623 1.676 3,389,320 1.6418 0.00%
2015-04-16 0 1.880 1.860 1.880 1.860 1.920 3,572,000 6,720,760 1.8815 1.649 1.632 1.649 1.632 1.684 4,071,926 1.6505 0.00%
2015-04-15 0 1.880 1.870 1.890 1.820 1.940 7,956,000 14,913,624 1.8745 1.649 1.640 1.658 1.597 1.702 9,069,497 1.6444 4.44%
2015-04-14 0 1.800 1.800 1.820 1.780 1.950 6,790,400 12,706,862 1.8713 1.579 1.579 1.597 1.561 1.711 7,740,763 1.6416 -6.25%
2015-04-13 0 1.920 1.870 1.930 1.840 1.950 6,464,400 12,219,232 1.8902 1.684 1.640 1.693 1.614 1.711 7,369,137 1.6582 4.35%
2015-04-10 0 1.840 1.830 1.840 1.740 1.840 6,909,200 12,406,300 1.7956 1.614 1.605 1.614 1.526 1.614 7,876,190 1.5752 3.95%
2015-04-09 0 1.770 1.760 1.810 1.750 1.900 9,958,000 18,154,774 1.8231 1.553 1.544 1.588 1.535 1.667 11,351,691 1.5993 -1.12%
2015-04-08 0 1.790 1.780 1.790 1.640 1.790 13,207,200 22,743,762 1.7221 1.570 1.561 1.570 1.439 1.570 15,055,639 1.5106 10.49%
2015-04-02 0 1.620 1.610 1.620 1.480 1.640 20,940,600 32,525,194 1.5532 1.421 1.412 1.421 1.298 1.439 23,871,382 1.3625 9.46%
2015-04-01 0 1.480 1.470 1.480 1.460 1.500 4,041,200 5,967,480 1.4767 1.298 1.290 1.298 1.281 1.316 4,606,794 1.2954 0.00%
2015-03-31 0 1.480 1.470 1.480 1.460 1.500 6,667,600 9,839,432 1.4757 1.298 1.290 1.298 1.281 1.316 7,600,777 1.2945 1.37%
2015-03-30 0 1.460 1.460 1.470 1.440 1.510 5,382,000 7,915,040 1.4707 1.281 1.281 1.290 1.263 1.325 6,135,248 1.2901 2.82%
2015-03-27 0 1.420 1.410 1.420 1.410 1.440 2,906,000 4,131,370 1.4217 1.246 1.237 1.246 1.237 1.263 3,312,715 1.2471 0.00%
2015-03-26 0 1.420 1.410 1.420 1.410 1.440 9,708,400 13,788,358 1.4203 1.246 1.237 1.246 1.237 1.263 11,067,158 1.2459 -2.07%
2015-03-25 0 1.450 1.440 1.450 1.440 1.470 4,609,400 6,682,374 1.4497 1.272 1.263 1.272 1.263 1.290 5,254,517 1.2717 -0.68%
2015-03-24 0 1.460 1.450 1.460 1.430 1.480 5,460,000 7,907,620 1.4483 1.281 1.272 1.281 1.254 1.298 6,224,165 1.2705 -0.68%
2015-03-23 0 1.470 1.450 1.470 1.440 1.480 3,286,800 4,779,036 1.4540 1.290 1.272 1.290 1.263 1.298 3,746,810 1.2755 0.00%
2015-03-20 0 1.470 1.450 1.470 1.450 1.480 2,778,800 4,083,216 1.4694 1.290 1.272 1.290 1.272 1.298 3,167,712 1.2890 -1.34%
2015-03-19 0 1.490 1.470 1.490 1.450 1.520 1,632,800 2,416,782 1.4801 1.307 1.290 1.307 1.272 1.333 1,861,322 1.2984 -0.67%
2015-03-18 0 1.500 1.490 1.500 1.480 1.550 3,882,371 5,852,479 1.5074 1.316 1.307 1.316 1.298 1.360 4,425,736 1.3224 -0.66%
2015-03-17 0 1.510 1.490 1.510 1.480 1.570 6,507,200 9,836,612 1.5117 1.325 1.307 1.325 1.298 1.377 7,417,928 1.3261 0.67%
2015-03-16 0 1.500 1.490 1.500 1.470 1.520 22,966,800 33,999,120 1.4804 1.316 1.307 1.316 1.290 1.333 26,181,162 1.2986 2.74%
2015-03-13 0 1.460 1.440 1.450 1.430 1.500 9,307,200 13,548,654 1.4557 1.281 1.263 1.272 1.254 1.316 10,609,807 1.2770 0.00%
2015-03-12 0 1.460 1.450 1.460 1.420 1.560 22,860,000 33,302,760 1.4568 1.281 1.272 1.281 1.246 1.368 26,059,415 1.2780 -7.01%
2015-03-11 0 1.570 1.560 1.570 1.550 1.580 1,326,000 2,072,980 1.5633 1.377 1.368 1.377 1.360 1.386 1,511,583 1.3714 0.00%
2015-03-10 0 1.570 1.560 1.570 1.560 1.590 2,376,000 3,734,100 1.5716 1.377 1.368 1.377 1.368 1.395 2,708,538 1.3786 -0.63%
2015-03-09 0 1.580 1.580 1.590 1.550 1.630 1,338,000 2,103,360 1.5720 1.386 1.386 1.395 1.360 1.430 1,525,262 1.3790 -1.25%
2015-03-06 0 1.600 1.580 1.610 1.580 1.620 2,286,000 3,641,080 1.5928 1.404 1.386 1.412 1.386 1.421 2,605,942 1.3972 -1.23%
2015-03-05 0 1.620 1.600 1.620 1.570 1.640 5,397,200 8,663,040 1.6051 1.421 1.404 1.421 1.377 1.439 6,152,575 1.4080 3.85%
2015-03-04 0 1.560 1.560 1.570 1.550 1.580 1,203,200 1,881,634 1.5639 1.368 1.368 1.377 1.360 1.386 1,371,596 1.3719 -0.64%
2015-03-03 0 1.570 1.560 1.570 1.560 1.630 1,146,000 1,806,780 1.5766 1.377 1.368 1.377 1.368 1.430 1,306,391 1.3830 -1.26%
2015-03-02 0 1.590 1.580 1.600 1.570 1.630 2,194,000 3,483,280 1.5876 1.395 1.386 1.404 1.377 1.430 2,501,065 1.3927 -1.24%
2015-02-27 0 1.610 1.600 1.610 1.580 1.660 4,178,000 6,754,320 1.6166 1.412 1.404 1.412 1.386 1.456 4,762,740 1.4182 -2.42%
2015-02-26 0 1.650 1.640 1.650 1.630 1.680 5,174,000 8,555,520 1.6536 1.447 1.439 1.447 1.430 1.474 5,898,137 1.4505 0.61%
2015-02-25 0 1.640 1.630 1.640 1.570 1.660 9,750,000 15,871,400 1.6278 1.439 1.430 1.439 1.377 1.456 11,114,580 1.4280 3.14%
2015-02-24 0 1.590 1.580 1.590 1.480 1.600 12,534,600 19,568,172 1.5611 1.395 1.386 1.395 1.298 1.404 14,288,904 1.3695 6.71%
2015-02-23 0 1.490 1.490 1.500 1.450 1.510 4,466,000 6,616,090 1.4814 1.307 1.307 1.316 1.272 1.325 5,091,048 1.2996 1.36%
2015-02-18 0 1.470 1.480 1.490 1.470 1.520 3,590,000 5,375,350 1.4973 1.290 1.298 1.307 1.290 1.333 4,092,445 1.3135 -1.34%
2015-02-17 0 1.490 1.470 1.490 1.460 1.510 18,684,400 27,581,986 1.4762 1.307 1.290 1.307 1.281 1.325 21,299,411 1.2950 2.76%
2015-02-16 0 1.450 1.450 1.460 1.420 1.470 7,424,000 10,759,150 1.4492 1.272 1.272 1.281 1.246 1.290 8,463,040 1.2713 0.69%
2015-02-13 0 1.440 1.420 1.450 1.420 1.450 4,737,200 6,795,270 1.4344 1.263 1.246 1.272 1.246 1.272 5,400,204 1.2583 1.41%
2015-02-12 0 1.420 1.420 1.440 1.400 1.480 8,368,000 11,954,226 1.4286 1.246 1.246 1.263 1.228 1.298 9,539,159 1.2532 0.71%
2015-02-11 0 1.410 1.410 1.420 1.350 1.420 3,428,000 4,799,870 1.4002 1.237 1.237 1.246 1.184 1.246 3,907,772 1.2283 3.68%
2015-02-10 0 1.360 1.360 1.370 1.340 1.400 1,305,200 1,777,546 1.3619 1.193 1.193 1.202 1.175 1.228 1,487,872 1.1947 2.26%
2015-02-09 0 1.330 1.330 1.350 1.330 1.380 1,649,191 2,234,648 1.3550 1.167 1.167 1.184 1.167 1.211 1,880,007 1.1886 -2.21%
2015-02-06 0 1.360 1.340 1.360 1.300 1.420 2,542,000 3,414,660 1.3433 1.193 1.175 1.193 1.140 1.246 2,897,770 1.1784 -2.86%
2015-02-05 0 1.400 1.400 1.410 1.360 1.450 1,835,200 2,594,496 1.4137 1.228 1.228 1.237 1.193 1.272 2,092,049 1.2402 -0.71%
2015-02-04 0 1.410 1.400 1.430 1.400 1.480 646,000 919,440 1.4233 1.237 1.228 1.254 1.228 1.298 736,412 1.2485 -2.08%
2015-02-03 0 1.440 1.440 1.450 1.430 1.460 412,000 593,920 1.4416 1.263 1.263 1.272 1.254 1.281 469,662 1.2646 -0.69%
2015-02-02 0 1.450 1.430 1.450 1.420 1.460 4,196,000 6,024,380 1.4357 1.272 1.254 1.272 1.246 1.281 4,783,259 1.2595 0.69%
2015-01-30 0 1.440 1.430 1.440 1.430 1.480 594,000 858,240 1.4448 1.263 1.254 1.263 1.254 1.298 677,134 1.2675 -1.37%
2015-01-29 0 1.460 1.430 1.470 1.430 1.480 626,000 908,334 1.4510 1.281 1.254 1.290 1.254 1.298 713,613 1.2729 0.69%
2015-01-28 0 1.450 1.430 1.450 1.420 1.470 903,200 1,298,436 1.4376 1.272 1.254 1.272 1.246 1.290 1,029,609 1.2611 -0.68%
2015-01-27 0 1.460 1.450 1.460 1.430 1.470 111,200 161,676 1.4539 1.281 1.272 1.281 1.254 1.290 126,763 1.2754 2.10%
2015-01-26 0 1.430 1.430 1.470 1.430 1.470 579,600 835,776 1.4420 1.254 1.254 1.290 1.254 1.290 660,719 1.2649 -2.05%
2015-01-23 0 1.460 1.440 1.460 1.430 1.520 1,570,000 2,306,040 1.4688 1.281 1.263 1.281 1.254 1.333 1,789,732 1.2885 -0.68%
2015-01-22 0 1.470 1.470 1.480 1.470 1.520 298,400 443,496 1.4862 1.290 1.290 1.298 1.290 1.333 340,163 1.3038 -1.34%
2015-01-21 0 1.490 1.470 1.500 1.470 1.520 1,191,200 1,782,642 1.4965 1.307 1.290 1.316 1.290 1.333 1,357,917 1.3128 0.00%
2015-01-20 0 1.490 1.480 1.490 1.420 1.510 938,000 1,381,060 1.4723 1.307 1.298 1.307 1.246 1.325 1,069,280 1.2916 4.20%
2015-01-19 0 1.430 1.420 1.440 1.420 1.460 552,800 792,232 1.4331 1.254 1.246 1.263 1.246 1.281 630,168 1.2572 -0.69%
2015-01-16 0 1.440 1.440 1.470 1.420 1.480 834,400 1,213,112 1.4539 1.263 1.263 1.290 1.246 1.298 951,180 1.2754 -2.04%
2015-01-15 0 1.470 1.460 1.470 1.440 1.480 212,000 309,180 1.4584 1.290 1.281 1.290 1.263 1.298 241,671 1.2793 0.68%
2015-01-14 0 1.460 1.440 1.460 1.420 1.480 392,000 567,100 1.4467 1.281 1.263 1.281 1.246 1.298 446,863 1.2691 1.39%
2015-01-13 0 1.440 1.440 1.480 1.420 1.480 558,000 810,400 1.4523 1.263 1.263 1.298 1.246 1.298 636,096 1.2740 -1.37%
2015-01-12 0 1.460 1.460 1.470 1.430 1.520 1,251,800 1,818,376 1.4526 1.281 1.281 1.290 1.254 1.333 1,426,998 1.2743 -1.35%
2015-01-09 0 1.480 1.480 1.510 1.450 1.520 3,122,000 4,616,196 1.4786 1.298 1.298 1.325 1.272 1.333 3,558,945 1.2971 -0.67%
2015-01-08 0 1.490 1.490 1.510 1.460 1.540 2,813,600 4,245,734 1.5090 1.307 1.307 1.325 1.281 1.351 3,207,383 1.3237 -3.25%
2015-01-07 0 1.540 1.540 1.550 1.540 1.560 794,000 1,226,680 1.5449 1.351 1.351 1.360 1.351 1.368 905,126 1.3553 -1.28%
2015-01-06 0 1.560 1.550 1.560 1.540 1.580 1,738,000 2,707,930 1.5581 1.368 1.360 1.368 1.351 1.386 1,981,245 1.3668 0.00%
2015-01-05 0 1.560 1.550 1.560 1.530 1.570 1,039,200 1,615,436 1.5545 1.368 1.360 1.368 1.342 1.377 1,184,643 1.3636 0.65%
2015-01-02 0 1.550 1.550 1.570 1.530 1.600 1,494,000 2,337,900 1.5649 1.360 1.360 1.377 1.342 1.404 1,703,096 1.3727 0.65%
2014-12-31 0 1.540 1.530 1.560 1.530 1.570 1,616,000 2,506,600 1.5511 1.351 1.342 1.368 1.342 1.377 1,842,170 1.3607 1.32%
2014-12-30 0 1.520 1.530 1.540 1.520 1.600 1,362,400 2,113,380 1.5512 1.333 1.342 1.351 1.333 1.404 1,553,077 1.3608 -0.65%
2014-12-29 0 1.530 1.530 1.540 1.510 1.540 974,800 1,495,930 1.5346 1.342 1.342 1.351 1.325 1.351 1,111,230 1.3462 0.66%
2014-12-24 0 1.520 1.510 1.520 1.510 1.560 1,042,000 1,591,440 1.5273 1.333 1.325 1.333 1.325 1.368 1,187,835 1.3398 -0.65%
2014-12-23 0 1.530 1.530 1.590 1.490 1.590 526,000 805,150 1.5307 1.342 1.342 1.395 1.307 1.395 599,617 1.3428 -1.92%
2014-12-22 0 1.560 1.560 1.570 1.500 1.570 300,800 460,834 1.5320 1.368 1.368 1.377 1.316 1.377 342,899 1.3439 4.70%
2014-12-19 0 1.490 1.490 1.510 1.490 1.560 840,000 1,274,560 1.5173 1.307 1.307 1.325 1.307 1.368 957,564 1.3310 -1.32%
2014-12-18 0 1.510 1.510 1.560 1.500 1.590 802,000 1,237,620 1.5432 1.325 1.325 1.368 1.316 1.395 914,245 1.3537 -3.82%
2014-12-17 0 1.570 1.570 1.590 1.560 1.620 594,000 935,780 1.5754 1.377 1.377 1.395 1.368 1.421 677,134 1.3820 -2.48%
2014-12-16 0 1.610 1.590 1.620 1.590 1.640 764,400 1,224,688 1.6022 1.412 1.395 1.421 1.395 1.439 871,383 1.4055 -0.62%
2014-12-15 0 1.620 1.620 1.650 1.620 1.720 1,781,200 2,980,384 1.6732 1.421 1.421 1.447 1.421 1.509 2,030,491 1.4678 0.62%
2014-12-12 0 1.610 1.610 1.620 1.610 1.650 234,400 380,320 1.6225 1.412 1.412 1.421 1.412 1.447 267,206 1.4233 -0.62%
2014-12-11 0 1.620 1.610 1.650 1.610 1.650 322,000 523,100 1.6245 1.421 1.412 1.447 1.412 1.447 367,066 1.4251 -0.61%
2014-12-10 0 1.630 1.630 1.650 1.600 1.650 112,000 182,980 1.6338 1.430 1.430 1.447 1.404 1.447 127,675 1.4332 0.62%
2014-12-09 0 1.620 1.620 1.630 1.590 1.690 1,970,000 3,201,300 1.6250 1.421 1.421 1.430 1.395 1.483 2,245,715 1.4255 1.89%
2014-12-08 0 1.590 1.590 1.640 1.580 1.640 889,200 1,426,836 1.6046 1.395 1.395 1.439 1.386 1.439 1,013,650 1.4076 -1.24%
2014-12-05 0 1.610 1.610 1.630 1.610 1.680 460,800 752,304 1.6326 1.412 1.412 1.430 1.412 1.474 525,292 1.4322 -2.42%
2014-12-04 0 1.650 1.650 1.680 1.600 1.680 652,000 1,068,708 1.6391 1.447 1.447 1.474 1.404 1.474 743,252 1.4379 1.85%
2014-12-03 0 1.620 1.600 1.630 1.580 1.640 907,200 1,464,720 1.6146 1.421 1.404 1.430 1.386 1.439 1,034,169 1.4163 -1.22%
2014-12-02 0 1.640 1.640 1.650 1.610 1.650 652,000 1,071,180 1.6429 1.439 1.439 1.447 1.412 1.447 743,252 1.4412 0.61%
2014-12-01 0 1.630 1.630 1.640 1.630 1.670 244,000 401,020 1.6435 1.430 1.430 1.439 1.430 1.465 278,149 1.4417 -1.81%
2014-11-28 0 1.660 1.660 1.680 1.660 1.690 445,600 746,108 1.6744 1.456 1.456 1.474 1.456 1.483 507,965 1.4688 -1.19%
2014-11-27 0 1.680 1.660 1.680 1.650 1.690 372,000 617,450 1.6598 1.474 1.456 1.474 1.447 1.483 424,064 1.4560 0.00%
2014-11-26 0 1.680 1.660 1.680 1.660 1.680 1,238,400 2,066,676 1.6688 1.474 1.456 1.474 1.456 1.474 1,411,723 1.4639 0.60%
2014-11-25 0 1.670 1.670 1.700 1.640 1.700 1,054,000 1,746,340 1.6569 1.465 1.465 1.491 1.439 1.491 1,201,515 1.4534 -1.76%
2014-11-24 0 1.700 1.680 1.700 1.630 1.710 2,055,600 3,401,308 1.6547 1.491 1.474 1.491 1.430 1.500 2,343,295 1.4515 0.00%
2014-11-21 0 1.700 1.670 1.700 1.640 1.710 1,788,000 2,978,800 1.6660 1.491 1.465 1.491 1.439 1.500 2,038,243 1.4615 -1.73%
2014-11-20 0 1.730 1.710 1.740 1.690 1.790 441,632 763,238 1.7282 1.518 1.500 1.526 1.483 1.570 503,441 1.5160 0.00%
2014-11-19 0 1.730 1.690 1.730 1.650 1.790 655,600 1,121,620 1.7108 1.518 1.483 1.518 1.447 1.570 747,356 1.5008 0.00%
2014-11-18 0 1.730 1.750 1.760 1.710 1.770 525,679 909,143 1.7295 1.518 1.535 1.544 1.500 1.553 599,251 1.5171 -2.26%
2014-11-17 0 1.770 1.770 1.790 1.740 1.830 826,000 1,454,724 1.7612 1.553 1.553 1.570 1.526 1.605 941,604 1.5449 -3.28%
2014-11-14 0 1.830 1.830 1.850 1.760 1.860 772,000 1,392,492 1.8037 1.605 1.605 1.623 1.544 1.632 880,047 1.5823 1.10%
2014-11-13 0 1.810 1.790 1.820 1.780 1.830 477,200 856,492 1.7948 1.588 1.570 1.597 1.561 1.605 543,987 1.5745 -0.55%
2014-11-12 0 1.820 1.810 1.820 1.770 1.840 318,800 578,630 1.8150 1.597 1.588 1.597 1.553 1.614 363,418 1.5922 -0.55%
2014-11-11 0 1.830 1.810 1.830 1.800 1.830 376,000 682,120 1.8141 1.605 1.588 1.605 1.579 1.605 428,624 1.5914 1.10%
2014-11-10 0 1.810 1.810 1.830 1.790 1.840 478,000 861,600 1.8025 1.588 1.588 1.605 1.570 1.614 544,899 1.5812 -1.63%
2014-11-07 0 1.840 1.840 1.850 1.790 1.860 746,400 1,370,828 1.8366 1.614 1.614 1.623 1.570 1.632 850,864 1.6111 0.00%
2014-11-06 0 1.840 1.840 1.860 1.780 1.850 1,152,000 2,090,800 1.8149 1.614 1.614 1.632 1.561 1.623 1,313,230 1.5921 3.37%
2014-11-05 0 1.780 1.780 1.800 1.720 1.810 2,113,000 3,734,114 1.7672 1.561 1.561 1.579 1.509 1.588 2,408,729 1.5502 3.49%
2014-11-04 0 1.720 1.710 1.720 1.700 1.730 1,320,000 2,269,300 1.7192 1.509 1.500 1.509 1.491 1.518 1,504,743 1.5081 1.78%
2014-11-03 0 1.690 1.680 1.730 1.650 1.740 1,402,600 2,384,226 1.6999 1.483 1.474 1.518 1.447 1.526 1,598,904 1.4912 0.60%
2014-10-31 0 1.680 1.660 1.680 1.650 1.730 3,660,000 6,190,220 1.6913 1.474 1.456 1.474 1.447 1.518 4,172,242 1.4837 -0.59%
2014-10-30 0 1.690 1.670 1.690 1.650 1.730 9,806,400 15,948,938 1.6264 1.483 1.465 1.483 1.447 1.518 11,178,873 1.4267 -2.31%
2014-10-29 0 1.730 1.710 1.730 1.670 1.740 1,264,400 2,114,116 1.6720 1.518 1.500 1.518 1.465 1.526 1,441,362 1.4667 2.37%
2014-10-28 0 1.690 1.670 1.690 1.660 1.690 1,025,200 1,703,664 1.6618 1.483 1.465 1.483 1.456 1.483 1,168,684 1.4578 2.42%
2014-10-27 0 1.650 1.650 1.690 1.650 1.710 169,600 286,692 1.6904 1.447 1.447 1.483 1.447 1.500 193,337 1.4829 -4.07%
2014-10-24 0 1.720 1.700 1.720 1.680 1.720 384,000 659,700 1.7180 1.509 1.491 1.509 1.474 1.509 437,743 1.5070 2.99%
2014-10-23 0 1.670 1.660 1.680 1.650 1.730 420,079 709,008 1.6878 1.465 1.456 1.474 1.447 1.518 478,872 1.4806 -3.47%
2014-10-22 0 1.730 1.710 1.730 1.700 1.740 563,200 972,124 1.7261 1.518 1.500 1.518 1.491 1.526 642,024 1.5142 0.58%
2014-10-21 0 1.720 1.690 1.720 1.660 1.720 760,000 1,300,010 1.7105 1.509 1.483 1.509 1.456 1.509 866,367 1.5005 2.99%
2014-10-20 0 1.670 1.660 1.690 1.660 1.700 224,800 378,112 1.6820 1.465 1.456 1.483 1.456 1.491 256,262 1.4755 -0.60%
2014-10-17 0 1.680 1.660 1.680 1.680 1.700 70,000 118,180 1.6883 1.474 1.456 1.474 1.474 1.491 79,797 1.4810 -1.18%
2014-10-16 0 1.700 1.680 1.710 1.680 1.710 588,904 1,000,089 1.6982 1.491 1.474 1.500 1.474 1.500 671,325 1.4897 -0.58%
2014-10-15 0 1.710 1.700 1.710 1.660 1.710 780,000 1,322,900 1.6960 1.500 1.491 1.500 1.456 1.500 889,166 1.4878 0.59%
2014-10-14 0 1.700 1.690 1.710 1.690 1.720 606,000 1,037,220 1.7116 1.491 1.483 1.500 1.483 1.509 690,814 1.5014 -1.16%
2014-10-13 0 1.720 1.710 1.720 1.670 1.740 1,691,600 2,883,264 1.7045 1.509 1.500 1.509 1.465 1.526 1,928,351 1.4952 -3.37%
2014-10-10 0 1.780 1.750 1.780 1.720 1.780 760,000 1,332,440 1.7532 1.561 1.535 1.561 1.509 1.561 866,367 1.5380 -0.56%
2014-10-09 0 1.790 1.760 1.790 1.750 1.810 1,380,000 2,459,320 1.7821 1.570 1.544 1.570 1.535 1.588 1,573,141 1.5633 0.00%
2014-10-08 0 1.790 1.790 1.800 1.790 1.830 2,074,000 3,720,360 1.7938 1.570 1.570 1.579 1.570 1.605 2,364,271 1.5736 -3.24%
2014-10-07 0 1.850 1.850 1.860 1.790 1.850 966,000 1,750,580 1.8122 1.623 1.623 1.632 1.570 1.623 1,101,198 1.5897 2.78%
2014-10-06 0 1.800 1.790 1.820 1.790 1.850 459,200 832,092 1.8120 1.579 1.570 1.597 1.570 1.623 523,468 1.5896 0.56%
2014-10-03 0 1.790 1.790 1.800 1.790 1.830 226,000 405,460 1.7941 1.570 1.570 1.579 1.570 1.605 257,630 1.5738 -1.65%
2014-09-30 0 1.820 1.820 1.830 1.780 1.840 370,000 670,340 1.8117 1.597 1.597 1.605 1.561 1.614 421,784 1.5893 0.00%
2014-09-29 0 1.820 1.820 1.830 1.780 1.840 627,600 1,138,512 1.8141 1.597 1.597 1.605 1.561 1.614 715,437 1.5914 -2.67%
2014-09-26 0 1.870 1.850 1.920 1.830 1.920 650,000 1,221,110 1.8786 1.640 1.623 1.684 1.605 1.684 740,972 1.6480 -2.09%
2014-09-25 0 1.910 1.890 1.910 1.850 1.910 398,004 745,379 1.8728 1.676 1.658 1.676 1.623 1.676 453,707 1.6429 1.60%
2014-09-24 0 1.880 1.880 1.900 1.860 1.900 208,000 390,812 1.8789 1.649 1.649 1.667 1.632 1.667 237,111 1.6482 -1.57%
2014-09-23 0 1.910 1.890 1.930 1.890 1.950 333,200 642,156 1.9272 1.676 1.658 1.693 1.658 1.711 379,834 1.6906 -0.52%
2014-09-22 0 1.920 1.860 1.920 1.860 1.920 688,305 1,297,361 1.8849 1.684 1.632 1.684 1.632 1.684 784,638 1.6535 1.05%
2014-09-19 0 1.900 1.900 1.920 1.890 1.930 444,000 849,300 1.9128 1.667 1.667 1.684 1.658 1.693 506,141 1.6780 -1.04%
2014-09-18 0 1.920 1.920 1.940 1.920 1.940 312,000 600,960 1.9262 1.684 1.684 1.702 1.684 1.702 355,667 1.6897 -1.54%
2014-09-17 0 1.950 1.940 1.950 1.920 1.950 856,000 1,660,200 1.9395 1.711 1.702 1.711 1.684 1.711 975,803 1.7014 0.00%
2014-09-16 0 1.950 1.980 1.990 1.930 1.990 653,604 1,287,655 1.9701 1.711 1.737 1.746 1.693 1.746 745,080 1.7282 -1.02%
2014-09-15 0 1.970 1.940 1.970 1.920 1.980 1,126,000 2,190,600 1.9455 1.728 1.702 1.728 1.684 1.737 1,283,591 1.7066 1.55%
2014-09-12 0 1.940 1.940 1.980 1.910 2.020 968,000 1,902,020 1.9649 1.702 1.702 1.737 1.676 1.772 1,103,478 1.7237 0.52%
2014-09-11 0 1.930 1.930 1.980 1.900 2.000 1,227,762 2,368,800 1.9294 1.693 1.693 1.737 1.667 1.754 1,399,596 1.6925 -1.53%
2014-09-10 0 1.960 1.900 1.970 1.860 1.970 999,200 1,937,912 1.9395 1.719 1.667 1.728 1.632 1.728 1,139,045 1.7013 -1.51%
2014-09-08 0 1.990 1.990 2.000 1.960 2.020 1,196,000 2,387,180 1.9960 1.746 1.746 1.754 1.719 1.772 1,363,388 1.7509 1.02%
2014-09-05 0 1.970 1.970 2.010 1.940 2.010 687,600 1,360,492 1.9786 1.728 1.728 1.763 1.702 1.763 783,834 1.7357 -0.51%
2014-09-04 0 1.980 1.980 1.990 1.920 2.000 1,612,400 3,153,992 1.9561 1.737 1.737 1.746 1.684 1.754 1,838,067 1.7159 -0.50%
2014-09-03 0 1.990 1.990 2.000 1.960 2.000 476,000 947,420 1.9904 1.746 1.746 1.754 1.719 1.754 542,619 1.7460 1.02%
2014-09-02 0 1.970 1.950 1.980 1.920 2.000 704,000 1,371,720 1.9485 1.728 1.711 1.737 1.684 1.754 802,530 1.7092 0.51%
2014-09-01 0 1.960 1.960 1.970 1.950 2.000 852,000 1,672,900 1.9635 1.719 1.719 1.728 1.711 1.754 971,243 1.7224 -2.00%
2014-08-29 0 2.000 2.000 2.020 1.940 2.000 428,400 845,780 1.9743 1.754 1.754 1.772 1.702 1.754 488,358 1.7319 -0.50%
2014-08-28 0 2.010 2.000 2.030 1.960 2.030 411,200 815,096 1.9822 1.763 1.754 1.781 1.719 1.781 468,750 1.7389 0.00%
2014-08-27 0 2.010 2.000 2.010 1.950 2.030 674,400 1,352,308 2.0052 1.763 1.754 1.763 1.711 1.781 768,787 1.7590 2.55%
2014-08-26 0 1.960 1.950 1.970 1.950 2.000 673,600 1,326,740 1.9696 1.719 1.711 1.728 1.711 1.754 767,875 1.7278 -0.51%
2014-08-25 0 1.970 1.970 1.980 1.950 2.000 622,000 1,223,890 1.9677 1.728 1.728 1.737 1.711 1.754 709,053 1.7261 -0.51%
2014-08-22 0 1.980 1.980 1.990 1.940 2.050 1,944,804 3,860,892 1.9852 1.737 1.737 1.746 1.702 1.798 2,216,993 1.7415 -3.41%
2014-08-21 0 2.050 2.020 2.050 2.020 2.060 704,400 1,431,092 2.0316 1.798 1.772 1.798 1.772 1.807 802,986 1.7822 -1.44%
2014-08-20 0 2.080 2.060 2.090 2.030 2.080 310,000 635,220 2.0491 1.825 1.807 1.833 1.781 1.825 353,387 1.7975 0.97%
2014-08-19 0 2.060 2.060 2.080 2.020 2.080 933,200 1,907,412 2.0439 1.807 1.807 1.825 1.772 1.825 1,063,808 1.7930 0.98%
2014-08-18 0 2.040 2.030 2.060 2.010 2.070 846,400 1,740,004 2.0558 1.790 1.781 1.807 1.763 1.816 964,860 1.8034 -0.49%
2014-08-15 0 2.050 2.050 2.070 2.040 2.090 738,000 1,523,780 2.0647 1.798 1.798 1.816 1.790 1.833 841,288 1.8112 -1.44%
2014-08-14 0 2.080 2.070 2.080 2.060 2.090 1,268,400 2,636,656 2.0787 1.825 1.816 1.825 1.807 1.833 1,445,921 1.8235 -0.95%
2014-08-13 0 2.100 2.090 2.130 2.020 2.150 3,061,000 6,408,420 2.0936 1.842 1.833 1.868 1.772 1.886 3,489,408 1.8365 -5.83%
2014-08-12 0 2.230 2.230 2.250 2.200 2.300 756,000 1,692,160 2.2383 1.956 1.956 1.974 1.930 2.018 861,807 1.9635 -0.89%
2014-08-11 0 2.250 2.230 2.250 2.230 2.260 502,000 1,125,540 2.2421 1.974 1.956 1.974 1.956 1.983 572,258 1.9668 0.90%
2014-08-08 0 2.230 2.230 2.250 2.210 2.270 498,000 1,118,300 2.2456 1.956 1.956 1.974 1.939 1.991 567,699 1.9699 -0.89%
2014-08-07 0 2.250 2.230 2.250 2.200 2.260 955,600 2,144,704 2.2444 1.974 1.956 1.974 1.930 1.983 1,089,343 1.9688 0.00%
2014-08-06 0 2.250 2.230 2.260 2.210 2.330 793,400 1,793,772 2.2609 1.974 1.956 1.983 1.939 2.044 904,442 1.9833 1.35%
2014-08-05 0 2.220 2.220 2.230 2.190 2.240 340,000 756,400 2.2247 1.947 1.947 1.956 1.921 1.965 387,585 1.9516 -0.89%
2014-08-04 0 2.240 2.220 2.240 2.230 2.270 185,802 417,252 2.2457 1.965 1.947 1.965 1.956 1.991 211,806 1.9700 -0.88%
2014-08-01 0 2.260 2.250 2.260 2.180 2.280 272,000 609,160 2.2396 1.983 1.974 1.983 1.912 2.000 310,068 1.9646 0.89%
2014-07-31 0 2.240 2.240 2.280 2.230 2.370 234,000 531,480 2.2713 1.965 1.965 2.000 1.956 2.079 266,750 1.9924 -2.61%
2014-07-30 0 2.300 2.250 2.300 2.250 2.300 406,800 920,908 2.2638 2.018 1.974 2.018 1.974 2.018 463,734 1.9859 0.88%
2014-07-29 0 2.280 2.280 2.310 2.250 2.330 3,021,200 6,931,574 2.2943 2.000 2.000 2.026 1.974 2.044 3,444,038 2.0126 1.33%
2014-07-28 0 2.250 2.240 2.250 2.200 2.260 806,000 1,791,040 2.2221 1.974 1.965 1.974 1.930 1.983 918,805 1.9493 0.90%
2014-07-25 0 2.230 2.230 2.250 2.200 2.260 491,600 1,097,628 2.2328 1.956 1.956 1.974 1.930 1.983 560,403 1.9586 1.36%
2014-07-24 0 2.200 2.200 2.210 2.160 2.210 448,000 979,730 2.1869 1.930 1.930 1.939 1.895 1.939 510,701 1.9184 1.38%
2014-07-23 0 2.170 2.170 2.180 2.150 2.210 915,600 2,003,956 2.1887 1.904 1.904 1.912 1.886 1.939 1,043,745 1.9200 0.00%
2014-07-22 0 2.170 2.160 2.170 2.130 2.200 1,234,400 2,670,870 2.1637 1.904 1.895 1.904 1.868 1.930 1,407,163 1.8981 2.36%
2014-07-21 0 2.120 2.110 2.120 2.100 2.150 712,000 1,512,810 2.1247 1.860 1.851 1.860 1.842 1.886 811,649 1.8639 -0.47%
2014-07-18 0 2.130 2.110 2.140 2.120 2.180 2,260,800 4,830,796 2.1368 1.868 1.851 1.877 1.860 1.912 2,577,215 1.8744 -0.93%
2014-07-17 0 2.150 2.140 2.160 2.130 2.190 1,764,000 3,799,460 2.1539 1.886 1.877 1.895 1.868 1.921 2,010,884 1.8894 -2.71%
2014-07-16 0 2.210 2.200 2.230 2.190 2.260 309,010 685,245 2.2175 1.939 1.930 1.956 1.921 1.983 352,258 1.9453 -1.78%
2014-07-15 0 2.250 2.200 2.250 2.190 2.260 2,076,000 4,577,080 2.2048 1.974 1.930 1.974 1.921 1.983 2,366,551 1.9341 2.74%
2014-07-14 0 2.190 2.190 2.200 2.150 2.200 338,000 733,440 2.1699 1.921 1.921 1.930 1.886 1.930 385,305 1.9035 0.00%
2014-07-11 0 2.190 2.170 2.190 2.150 2.190 120,000 260,680 2.1723 1.921 1.904 1.921 1.886 1.921 136,795 1.9056 0.92%
2014-07-10 0 2.170 2.130 2.170 2.120 2.220 1,804,400 3,902,660 2.1629 1.904 1.868 1.904 1.860 1.947 2,056,938 1.8973 -0.91%
2014-07-09 0 2.190 2.180 2.190 2.180 2.320 938,000 2,079,040 2.2165 1.921 1.912 1.921 1.912 2.035 1,069,280 1.9443 -3.95%
2014-07-08 0 2.280 2.280 2.300 2.260 2.340 640,808 1,470,885 2.2954 2.000 2.000 2.018 1.983 2.053 730,494 2.0135 -2.98%
2014-07-07 0 2.350 2.340 2.350 2.290 2.370 847,200 1,982,616 2.3402 2.061 2.053 2.061 2.009 2.079 965,771 2.0529 -0.42%
2014-07-04 0 2.360 2.350 2.360 2.260 2.360 922,800 2,149,930 2.3298 2.070 2.061 2.070 1.983 2.070 1,051,952 2.0438 3.06%
2014-07-03 0 2.290 2.290 2.300 2.250 2.300 307,200 697,936 2.2719 2.009 2.009 2.018 1.974 2.018 350,195 1.9930 1.78%
2014-07-02 0 2.250 2.250 2.270 2.220 2.270 894,000 2,011,820 2.2504 1.974 1.974 1.991 1.947 1.991 1,019,121 1.9741 1.81%
2014-06-30 0 2.210 2.210 2.220 2.200 2.240 227,204 503,540 2.2162 1.939 1.939 1.947 1.930 1.965 259,003 1.9441 0.45%
2014-06-27 0 2.200 2.200 2.240 2.160 2.240 658,000 1,449,300 2.2026 1.930 1.930 1.965 1.895 1.965 750,092 1.9322 -0.90%
2014-06-26 0 2.220 2.200 2.220 2.150 2.220 652,400 1,426,950 2.1872 1.947 1.930 1.947 1.886 1.947 743,708 1.9187 0.45%
2014-06-25 0 2.210 2.160 2.220 2.070 2.210 1,240,000 2,650,020 2.1371 1.939 1.895 1.947 1.816 1.939 1,413,547 1.8747 6.76%
2014-06-24 0 2.070 2.050 2.070 2.050 2.150 931,600 1,954,756 2.0983 1.816 1.798 1.816 1.798 1.886 1,061,984 1.8407 -1.90%
2014-06-23 0 2.110 2.080 2.120 2.080 2.220 1,418,000 3,061,290 2.1589 1.851 1.825 1.860 1.825 1.947 1,616,459 1.8938 -4.09%
2014-06-20 0 2.200 2.160 2.200 2.150 2.240 2,120,000 4,656,910 2.1967 1.930 1.895 1.930 1.886 1.965 2,416,709 1.9270 0.00%
2014-06-19 0 2.200 2.180 2.200 2.150 2.230 1,202,000 2,636,420 2.1934 1.930 1.912 1.930 1.886 1.956 1,370,228 1.9241 0.46%
2014-06-18 0 2.190 2.170 2.190 2.150 2.300 1,264,800 2,810,608 2.2222 1.921 1.904 1.921 1.886 2.018 1,441,818 1.9494 -3.10%
2014-06-17 0 2.260 2.260 2.270 2.260 2.340 1,406,359 3,226,188 2.2940 1.983 1.983 1.991 1.983 2.053 1,603,189 2.0124 -2.59%
2014-06-16 0 2.320 2.320 2.360 2.310 2.370 440,000 1,030,980 2.3431 2.035 2.035 2.070 2.026 2.079 501,581 2.0555 -2.11%
2014-06-13 0 2.370 2.350 2.370 2.330 2.380 558,060 1,317,602 2.3610 2.079 2.061 2.079 2.044 2.088 636,164 2.0712 -0.42%
2014-06-12 0 2.380 2.370 2.380 2.280 2.400 1,250,046 2,928,109 2.3424 2.088 2.079 2.088 2.000 2.105 1,424,999 2.0548 3.48%
2014-06-11 0 2.300 2.300 2.330 2.300 2.460 2,838,800 6,699,158 2.3599 2.018 2.018 2.044 2.018 2.158 3,236,110 2.0701 -6.50%
2014-06-10 0 2.460 2.450 2.460 2.430 2.470 182,000 446,156 2.4514 2.158 2.149 2.158 2.132 2.167 207,472 2.1504 0.00%
2014-06-09 0 2.460 2.430 2.460 2.430 2.490 594,400 1,463,660 2.4624 2.158 2.132 2.158 2.132 2.184 677,590 2.1601 0.00%
2014-06-06 0 2.460 2.440 2.470 2.440 2.490 527,600 1,303,142 2.4699 2.158 2.140 2.167 2.140 2.184 601,441 2.1667 -0.81%
2014-06-05 0 2.480 2.470 2.480 2.400 2.490 978,583 2,403,255 2.4559 2.176 2.167 2.176 2.105 2.184 1,115,542 2.1543 0.61%
2014-06-04 0 2.550 2.520 2.550 2.510 2.570 1,422,000 3,602,560 2.5334 2.162 2.137 2.162 2.128 2.179 1,676,916 2.1483 0.00%
2014-06-03 0 2.550 2.560 2.580 2.540 2.610 1,378,041 3,548,760 2.5752 2.162 2.171 2.188 2.154 2.213 1,625,077 2.1837 -1.54%
2014-05-30 0 2.590 2.570 2.620 2.570 2.620 3,090,000 8,025,560 2.5973 2.196 2.179 2.222 2.179 2.222 3,643,931 2.2024 0.00%
2014-05-29 0 2.590 2.580 2.600 2.550 2.610 1,100,328 2,837,674 2.5789 2.196 2.188 2.205 2.162 2.213 1,297,579 2.1869 0.00%
2014-05-28 0 2.590 2.590 2.600 2.580 2.600 844,000 2,183,440 2.5870 2.196 2.196 2.205 2.188 2.205 995,300 2.1937 -0.38%
2014-05-27 0 2.600 2.580 2.600 2.580 2.620 1,013,600 2,633,764 2.5984 2.205 2.188 2.205 2.188 2.222 1,195,304 2.2034 0.39%
2014-05-26 0 2.590 2.580 2.600 2.560 2.620 1,356,000 3,514,980 2.5922 2.196 2.188 2.205 2.171 2.222 1,599,084 2.1981 0.39%
2014-05-23 0 2.580 2.580 2.590 2.570 2.610 1,118,800 2,900,884 2.5929 2.188 2.188 2.196 2.179 2.213 1,319,363 2.1987 -1.15%
2014-05-22 0 2.610 2.590 2.610 2.580 2.620 1,500,400 3,900,920 2.5999 2.213 2.196 2.213 2.188 2.222 1,769,370 2.2047 1.16%
2014-05-21 0 2.580 2.570 2.580 2.540 2.600 1,442,000 3,705,900 2.5700 2.188 2.179 2.188 2.154 2.205 1,700,501 2.1793 1.18%
2014-05-20 0 2.550 2.550 2.590 2.550 2.610 614,000 1,581,380 2.5755 2.162 2.162 2.196 2.162 2.213 724,069 2.1840 -1.16%
2014-05-19 0 2.580 2.560 2.580 2.560 2.620 1,102,643 2,843,073 2.5784 2.188 2.171 2.188 2.171 2.222 1,300,309 2.1865 -0.39%
2014-05-16 0 2.590 2.570 2.590 2.570 2.620 1,430,800 3,690,864 2.5796 2.196 2.179 2.196 2.179 2.222 1,687,293 2.1874 -0.77%
2014-05-15 0 2.610 2.600 2.610 2.590 2.650 3,664,699 9,541,841 2.6037 2.213 2.205 2.213 2.196 2.247 4,321,654 2.2079 -0.38%
2014-05-14 0 2.620 2.620 2.630 2.590 2.660 8,606,200 22,684,224 2.6358 2.222 2.222 2.230 2.196 2.256 10,148,997 2.2351 1.16%
2014-05-13 0 2.590 2.560 2.590 2.500 2.670 13,862,846 35,892,591 2.5891 2.196 2.171 2.196 2.120 2.264 16,347,980 2.1955 3.19%
2014-05-12 0 2.510 2.510 2.520 2.480 2.520 1,082,800 2,711,700 2.5043 2.128 2.128 2.137 2.103 2.137 1,276,909 2.1236 1.21%
2014-05-09 0 2.480 2.480 2.490 2.440 2.500 809,200 2,002,428 2.4746 2.103 2.103 2.111 2.069 2.120 954,262 2.0984 -0.40%
2014-05-08 0 2.490 2.480 2.490 2.460 2.530 3,535,324 8,837,696 2.4998 2.111 2.103 2.111 2.086 2.145 4,169,087 2.1198 -0.80%
2014-05-07 0 2.510 2.510 2.520 2.460 2.540 4,043,122 10,157,825 2.5124 2.128 2.128 2.137 2.086 2.154 4,767,915 2.1305 0.40%
2014-05-05 0 2.500 2.470 2.490 2.450 2.520 2,917,200 7,292,712 2.4999 2.120 2.095 2.111 2.078 2.137 3,440,154 2.1199 0.81%
2014-05-02 0 2.480 2.480 2.500 2.440 2.510 2,232,000 5,522,774 2.4744 2.103 2.103 2.120 2.069 2.128 2,632,121 2.0982 2.06%
2014-04-30 0 2.430 2.420 2.430 2.390 2.440 1,068,000 2,580,948 2.4166 2.061 2.052 2.061 2.027 2.069 1,259,456 2.0493 0.83%
2014-04-29 0 2.410 2.400 2.410 2.310 2.480 2,411,882 5,738,107 2.3791 2.044 2.035 2.044 1.959 2.103 2,844,250 2.0174 -1.63%
2014-04-28 0 2.450 2.420 2.440 2.420 2.490 846,000 2,066,220 2.4423 2.078 2.052 2.069 2.052 2.111 997,659 2.0711 -1.61%
2014-04-25 0 2.490 2.450 2.490 2.440 2.500 1,440,964 3,535,834 2.4538 2.111 2.078 2.111 2.069 2.120 1,699,280 2.0808 1.22%
2014-04-24 0 2.460 2.440 2.470 2.430 2.550 3,088,400 7,646,774 2.4760 2.086 2.069 2.095 2.061 2.162 3,642,044 2.0996 -2.77%
2014-04-23 0 2.530 2.510 2.530 2.500 2.560 2,421,600 6,103,420 2.5204 2.145 2.128 2.145 2.120 2.171 2,855,710 2.1373 0.40%
2014-04-22 0 2.520 2.500 2.540 2.500 2.560 3,863,200 9,709,204 2.5133 2.137 2.120 2.154 2.120 2.171 4,555,740 2.1312 -0.40%
2014-04-17 0 2.530 2.520 2.530 2.480 2.570 2,718,400 6,814,448 2.5068 2.145 2.137 2.145 2.103 2.179 3,205,716 2.1257 -0.39%
2014-04-16 0 2.540 2.520 2.550 2.470 2.580 3,316,800 8,364,976 2.5220 2.154 2.137 2.162 2.095 2.188 3,911,389 2.1386 0.40%
2014-04-15 0 2.530 2.520 2.540 2.450 2.550 5,467,600 13,798,004 2.5236 2.145 2.137 2.154 2.078 2.162 6,447,754 2.1400 2.02%
2014-04-14 0 2.480 2.460 2.480 2.440 2.540 1,771,200 4,384,322 2.4753 2.103 2.086 2.103 2.069 2.154 2,088,716 2.0991 0.40%
2014-04-11 0 2.470 2.460 2.490 2.450 2.600 2,305,800 5,739,396 2.4891 2.095 2.086 2.111 2.078 2.205 2,719,151 2.1107 -1.98%
2014-04-10 0 2.520 2.510 2.520 2.420 2.550 4,168,000 10,340,576 2.4809 2.137 2.128 2.137 2.052 2.162 4,915,180 2.1038 3.28%
2014-04-09 0 2.440 2.430 2.440 2.410 2.470 1,110,000 2,709,140 2.4407 2.069 2.061 2.069 2.044 2.095 1,308,985 2.0696 0.00%
2014-04-08 0 2.440 2.420 2.440 2.410 2.450 2,379,200 5,796,158 2.4362 2.069 2.052 2.069 2.044 2.078 2,805,709 2.0658 0.83%
2014-04-07 0 2.420 2.390 2.420 2.370 2.460 1,028,000 2,493,130 2.4252 2.052 2.027 2.052 2.010 2.086 1,212,285 2.0566 0.00%
2014-04-04 0 2.420 2.420 2.430 2.380 2.430 1,522,800 3,674,018 2.4127 2.052 2.052 2.061 2.018 2.061 1,795,786 2.0459 1.26%
2014-04-03 0 2.390 2.380 2.400 2.370 2.440 1,413,600 3,397,848 2.4037 2.027 2.018 2.035 2.010 2.069 1,667,010 2.0383 -1.24%
2014-04-02 0 2.420 2.420 2.430 2.330 2.440 692,600 1,668,824 2.4095 2.052 2.052 2.061 1.976 2.069 816,759 2.0432 -0.41%
2014-04-01 0 2.430 2.420 2.430 2.390 2.440 2,101,183 5,073,594 2.4146 2.061 2.052 2.061 2.027 2.069 2,477,853 2.0476 2.97%
2014-03-31 0 2.360 2.350 2.360 2.230 2.370 904,000 2,088,400 2.3102 2.001 1.993 2.001 1.891 2.010 1,066,056 1.9590 3.06%
2014-03-28 0 2.290 2.260 2.290 2.240 2.350 1,620,000 3,668,180 2.2643 1.942 1.916 1.942 1.899 1.993 1,910,411 1.9201 0.88%
2014-03-27 0 2.270 2.240 2.280 2.220 2.330 2,480,000 5,589,032 2.2536 1.925 1.899 1.933 1.883 1.976 2,924,579 1.9111 -2.99%
2014-03-26 0 2.340 2.320 2.340 2.300 2.370 568,800 1,323,308 2.3265 1.984 1.967 1.984 1.950 2.010 670,766 1.9728 0.86%
2014-03-25 0 2.320 2.300 2.320 2.260 2.400 2,402,000 5,537,200 2.3052 1.967 1.950 1.967 1.916 2.035 2,832,596 1.9548 -1.69%
2014-03-24 0 2.360 2.360 2.390 2.360 2.490 1,546,800 3,696,850 2.3900 2.001 2.001 2.027 2.001 2.111 1,824,088 2.0267 -4.07%
2014-03-21 0 2.460 2.400 2.460 2.390 2.550 3,874,800 9,455,938 2.4404 2.086 2.035 2.086 2.027 2.162 4,569,419 2.0694 0.00%
2014-03-20 0 2.460 2.440 2.460 2.430 2.460 2,346,000 5,726,398 2.4409 2.086 2.069 2.086 2.061 2.086 2,766,558 2.0699 0.41%
2014-03-19 0 2.450 2.440 2.450 2.370 2.470 3,340,000 8,063,668 2.4143 2.078 2.069 2.078 2.010 2.095 3,938,748 2.0473 1.24%
2014-03-18 0 2.420 2.410 2.440 2.380 2.480 1,898,000 4,577,124 2.4116 2.052 2.044 2.069 2.018 2.103 2,238,246 2.0450 -1.22%
2014-03-17 0 2.450 2.440 2.460 2.310 2.500 5,146,000 12,400,952 2.4098 2.078 2.069 2.086 1.959 2.120 6,068,502 2.0435 3.38%
2014-03-14 0 2.370 2.370 2.390 2.350 2.400 1,818,400 4,319,448 2.3754 2.010 2.010 2.027 1.993 2.035 2,144,377 2.0143 -3.27%
2014-03-13 0 2.450 2.430 2.450 2.400 2.450 2,107,600 5,089,572 2.4149 2.078 2.061 2.078 2.035 2.078 2,485,421 2.0478 1.24%
2014-03-12 0 2.420 2.400 2.420 2.380 2.500 5,486,000 13,271,190 2.4191 2.052 2.035 2.052 2.018 2.120 6,469,452 2.0514 -3.20%
2014-03-11 0 2.500 2.500 2.510 2.340 2.530 20,305,200 49,710,172 2.4481 2.120 2.120 2.128 1.984 2.145 23,945,227 2.0760 11.11%
2014-03-10 0 2.250 2.250 2.260 2.150 2.290 3,835,600 8,593,188 2.2404 1.908 1.908 1.916 1.823 1.942 4,523,192 1.8998 1.81%
2014-03-07 0 2.210 2.200 2.220 2.160 2.210 2,875,200 6,307,252 2.1937 1.874 1.866 1.883 1.832 1.874 3,390,625 1.8602 0.91%
2014-03-06 0 2.190 2.170 2.200 2.160 2.210 1,110,400 2,419,056 2.1785 1.857 1.840 1.866 1.832 1.874 1,309,457 1.8474 -1.79%
2014-03-05 0 2.230 2.210 2.230 2.150 2.230 5,050,000 11,096,420 2.1973 1.891 1.874 1.891 1.823 1.891 5,955,292 1.8633 3.72%
2014-03-04 0 2.150 2.140 2.150 2.080 2.170 3,060,400 6,561,604 2.1440 1.823 1.815 1.823 1.764 1.840 3,609,025 1.8181 1.90%
2014-03-03 0 2.110 2.080 2.110 2.030 2.150 3,573,200 7,544,444 2.1114 1.789 1.764 1.789 1.721 1.823 4,213,752 1.7904 0.48%
2014-02-28 0 2.100 2.100 2.110 2.050 2.110 3,244,400 6,760,808 2.0838 1.781 1.781 1.789 1.738 1.789 3,826,010 1.7671 -0.47%
2014-02-27 0 2.110 2.090 2.130 2.020 2.130 4,444,700 9,253,808 2.0820 1.789 1.772 1.806 1.713 1.806 5,241,483 1.7655 0.48%
2014-02-26 0 2.100 2.100 2.110 2.010 2.150 6,506,000 13,651,280 2.0983 1.781 1.781 1.789 1.704 1.823 7,672,303 1.7793 -3.23%
2014-02-25 0 2.170 2.160 2.170 2.140 2.190 3,543,330 7,690,701 2.1705 1.840 1.832 1.840 1.815 1.857 4,178,528 1.8405 1.40%
2014-02-24 0 2.140 2.140 2.150 2.140 2.200 1,431,600 3,077,504 2.1497 1.815 1.815 1.823 1.815 1.866 1,688,237 1.8229 -2.28%
2014-02-21 0 2.190 2.190 2.200 2.160 2.280 3,820,035 8,421,307 2.2045 1.857 1.857 1.866 1.832 1.933 4,504,837 1.8694 -0.45%
2014-02-20 0 2.200 2.200 2.210 2.180 2.300 1,750,400 3,909,004 2.2332 1.866 1.866 1.874 1.849 1.950 2,064,187 1.8937 -4.76%
2014-02-19 0 2.310 2.300 2.310 2.290 2.340 652,800 1,505,240 2.3058 1.959 1.950 1.959 1.942 1.984 769,825 1.9553 -0.43%
2014-02-18 0 2.320 2.320 2.340 2.320 2.380 547,792 1,283,601 2.3432 1.967 1.967 1.984 1.967 2.018 645,992 1.9870 -2.93%
2014-02-17 0 2.390 2.380 2.390 2.360 2.440 1,325,600 3,182,260 2.4006 2.027 2.018 2.027 2.001 2.069 1,563,235 2.0357 0.42%
2014-02-14 0 2.380 2.370 2.380 2.340 2.420 1,403,200 3,302,994 2.3539 2.018 2.010 2.018 1.984 2.052 1,654,746 1.9961 1.28%
2014-02-13 0 2.350 2.350 2.360 2.350 2.400 622,305 1,480,661 2.3793 1.993 1.993 2.001 1.993 2.035 733,863 2.0176 -2.08%
2014-02-12 0 2.400 2.390 2.400 2.390 2.420 2,070,200 4,970,016 2.4007 2.035 2.027 2.035 2.027 2.052 2,441,316 2.0358 1.69%
2014-02-11 0 2.360 2.360 2.370 2.330 2.400 1,026,010 2,416,213 2.3550 2.001 2.001 2.010 1.976 2.035 1,209,938 1.9970 -0.42%
2014-02-10 0 2.370 2.370 2.380 2.370 2.410 528,000 1,261,112 2.3885 2.010 2.010 2.018 2.010 2.044 622,652 2.0254 0.85%
2014-02-07 0 2.350 2.350 2.360 2.300 2.360 1,091,105 2,544,859 2.3324 1.993 1.993 2.001 1.950 2.001 1,286,703 1.9778 2.17%
2014-02-06 0 2.300 2.300 2.340 2.290 2.350 1,311,200 3,023,484 2.3059 1.950 1.950 1.984 1.942 1.993 1,546,253 1.9554 0.88%
2014-02-05 0 2.280 2.270 2.300 2.270 2.430 3,407,477 7,958,551 2.3356 1.933 1.925 1.950 1.925 2.061 4,018,321 1.9806 -4.60%
2014-02-04 0 2.390 2.380 2.400 2.370 2.460 1,508,977 3,613,925 2.3950 2.027 2.018 2.035 2.010 2.086 1,779,485 2.0309 -2.05%
2014-01-30 0 2.440 2.420 2.440 2.400 2.450 968,000 2,345,260 2.4228 2.069 2.052 2.069 2.035 2.078 1,141,529 2.0545 1.24%
2014-01-29 0 2.410 2.410 2.450 2.410 2.510 1,986,931 4,903,473 2.4679 2.044 2.044 2.078 2.044 2.128 2,343,120 2.0927 -3.98%
2014-01-28 0 2.510 2.500 2.510 2.380 2.510 2,668,000 6,542,500 2.4522 2.128 2.120 2.128 2.018 2.128 3,146,281 2.0794 6.36%
2014-01-27 0 2.360 2.360 2.370 2.340 2.460 1,857,162 4,454,560 2.3986 2.001 2.001 2.010 1.984 2.086 2,190,088 2.0340 -4.07%
2014-01-24 0 2.460 2.460 2.470 2.400 2.520 3,506,000 8,660,348 2.4702 2.086 2.086 2.095 2.035 2.137 4,134,506 2.0947 2.07%
2014-01-23 0 2.410 2.390 2.410 2.360 2.440 1,094,000 2,617,480 2.3926 2.044 2.027 2.044 2.001 2.069 1,290,117 2.0289 0.00%
2014-01-22 0 2.410 2.400 2.410 2.350 2.500 1,555,600 3,739,888 2.4041 2.044 2.035 2.044 1.993 2.120 1,834,466 2.0387 -2.03%
2014-01-21 0 2.460 2.430 2.460 2.430 2.500 1,128,800 2,772,316 2.4560 2.086 2.061 2.086 2.061 2.120 1,331,155 2.0826 -2.38%
2014-01-20 0 2.520 2.510 2.530 2.470 2.600 1,698,000 4,265,060 2.5118 2.137 2.128 2.145 2.095 2.205 2,002,393 2.1300 0.40%
2014-01-17 0 2.510 2.510 2.530 2.460 2.560 2,567,600 6,439,338 2.5079 2.128 2.128 2.145 2.086 2.171 3,027,883 2.1267 -1.18%
2014-01-16 0 2.540 2.530 2.550 2.300 2.550 5,064,800 12,526,344 2.4732 2.154 2.145 2.162 1.950 2.162 5,972,745 2.0973 8.09%
2014-01-15 0 2.350 2.310 2.350 2.260 2.350 2,314,000 5,341,620 2.3084 1.993 1.959 1.993 1.916 1.993 2,728,821 1.9575 0.43%
2014-01-14 0 2.340 2.320 2.340 2.300 2.340 785,592 1,819,785 2.3165 1.984 1.967 1.984 1.950 1.984 926,422 1.9643 0.00%
2014-01-13 0 2.340 2.340 2.350 2.330 2.410 3,365,608 7,926,170 2.3550 1.984 1.984 1.993 1.976 2.044 3,968,946 1.9970 -2.90%
2014-01-10 0 2.410 2.410 2.420 2.380 2.460 928,000 2,241,600 2.4155 2.044 2.044 2.052 2.018 2.086 1,094,359 2.0483 -1.63%
2014-01-09 0 2.450 2.430 2.450 2.420 2.460 3,328,400 8,125,650 2.4413 2.078 2.061 2.078 2.052 2.086 3,925,068 2.0702 0.00%
2014-01-08 0 2.450 2.430 2.450 2.370 2.460 1,483,956 3,626,599 2.4439 2.078 2.061 2.078 2.010 2.086 1,749,979 2.0724 2.08%
2014-01-07 0 2.400 2.380 2.410 2.360 2.430 3,659,200 8,727,478 2.3851 2.035 2.018 2.044 2.001 2.061 4,315,169 2.0225 0.00%
2014-01-06 0 2.400 2.400 2.410 2.340 2.470 2,912,000 7,019,552 2.4106 2.035 2.035 2.044 1.984 2.095 3,434,022 2.0441 1.27%
2014-01-03 0 2.370 2.360 2.370 2.360 2.470 3,557,200 8,481,246 2.3842 2.010 2.001 2.010 2.001 2.095 4,194,884 2.0218 -4.44%
2014-01-02 0 2.480 2.450 2.480 2.440 2.520 1,792,000 4,432,436 2.4735 2.103 2.078 2.103 2.069 2.137 2,113,244 2.0975 -0.80%
2013-12-31 0 2.500 2.460 2.500 2.450 2.520 1,226,000 3,050,722 2.4884 2.120 2.086 2.120 2.078 2.137 1,445,780 2.1101 0.81%
2013-12-30 0 2.480 2.460 2.490 2.450 2.520 1,778,800 4,430,756 2.4909 2.103 2.086 2.111 2.078 2.137 2,097,678 2.1122 0.40%
2013-12-27 0 2.470 2.450 2.470 2.440 2.510 1,950,000 4,830,320 2.4771 2.095 2.078 2.095 2.069 2.128 2,299,568 2.1005 -1.20%
2013-12-24 0 2.500 2.490 2.510 2.460 2.520 1,516,400 3,776,288 2.4903 2.120 2.111 2.128 2.086 2.137 1,788,239 2.1117 1.21%
2013-12-23 0 2.470 2.470 2.500 2.470 2.550 4,862,000 12,233,792 2.5162 2.095 2.095 2.120 2.095 2.162 5,733,590 2.1337 -0.80%
2013-12-20 0 2.490 2.480 2.490 2.380 2.490 5,633,200 13,841,020 2.4570 2.111 2.103 2.111 2.018 2.111 6,643,040 2.0835 0.81%
2013-12-19 0 2.470 2.470 2.480 2.450 2.550 9,945,200 24,647,656 2.4783 2.095 2.095 2.103 2.078 2.162 11,728,034 2.1016 -0.40%
2013-12-18 0 2.480 2.470 2.480 2.350 2.490 15,364,000 37,715,712 2.4548 2.103 2.095 2.103 1.993 2.111 18,118,239 2.0816 3.77%
2013-12-17 0 2.390 2.380 2.390 2.260 2.430 12,683,200 30,048,404 2.3692 2.027 2.018 2.027 1.916 2.061 14,956,864 2.0090 6.70%
2013-12-16 0 2.240 2.240 2.250 2.240 2.290 2,499,500 5,624,905 2.2504 1.899 1.899 1.908 1.899 1.942 2,947,575 1.9083 -3.03%
2013-12-13 0 2.310 2.300 2.310 2.150 2.320 5,067,200 11,418,428 2.2534 1.959 1.950 1.959 1.823 1.967 5,975,576 1.9108 6.94%
2013-12-12 0 2.160 2.150 2.170 2.070 2.210 6,956,800 14,858,962 2.1359 1.832 1.823 1.840 1.755 1.874 8,203,916 1.8112 -0.46%
2013-12-11 0 2.170 2.160 2.170 2.100 2.240 5,264,800 11,376,474 2.1609 1.840 1.832 1.840 1.781 1.899 6,208,598 1.8324 -3.12%
2013-12-10 0 2.240 2.240 2.250 2.230 2.280 2,354,800 5,306,002 2.2533 1.899 1.899 1.908 1.891 1.933 2,776,935 1.9107 -0.88%
2013-12-09 0 2.260 2.250 2.270 2.250 2.360 3,416,400 7,853,332 2.2987 1.916 1.908 1.925 1.908 2.001 4,028,844 1.9493 0.00%
2013-12-06 0 2.260 2.250 2.260 2.200 2.290 2,161,600 4,879,460 2.2573 1.916 1.908 1.916 1.866 1.942 2,549,101 1.9142 1.35%
2013-12-05 0 2.230 2.230 2.250 2.220 2.280 3,752,800 8,399,128 2.2381 1.891 1.891 1.908 1.883 1.933 4,425,549 1.8979 -0.89%
2013-12-04 0 2.250 2.240 2.260 2.220 2.310 3,280,800 7,388,484 2.2520 1.908 1.899 1.916 1.883 1.959 3,868,935 1.9097 -2.60%
2013-12-03 0 2.310 2.300 2.310 2.230 2.340 8,337,600 19,106,280 2.2916 1.959 1.950 1.959 1.891 1.984 9,832,246 1.9432 1.76%
2013-12-02 0 2.270 2.270 2.280 2.180 2.330 3,492,400 7,882,818 2.2571 1.925 1.925 1.933 1.849 1.976 4,118,468 1.9140 0.44%
2013-11-29 0 2.260 2.250 2.260 2.240 2.310 2,009,600 4,548,716 2.2635 1.916 1.908 1.916 1.899 1.959 2,369,853 1.9194 -0.44%
2013-11-28 0 2.270 2.250 2.280 2.200 2.300 5,775,800 12,991,308 2.2493 1.925 1.908 1.933 1.866 1.950 6,811,203 1.9073 -1.30%
2013-11-27 0 2.300 2.290 2.300 2.270 2.370 5,252,000 12,149,232 2.3133 1.950 1.942 1.950 1.925 2.010 6,193,504 1.9616 0.00%
2013-11-26 0 2.300 2.300 2.310 2.300 2.420 6,729,200 15,757,932 2.3417 1.950 1.950 1.959 1.950 2.052 7,935,515 1.9857 -4.17%
2013-11-25 0 2.400 2.400 2.410 2.200 2.440 14,693,959 34,155,858 2.3245 2.035 2.035 2.044 1.866 2.069 17,328,083 1.9711 7.14%
2013-11-22 0 2.240 2.220 2.240 2.050 2.250 17,125,800 37,331,064 2.1798 1.899 1.883 1.899 1.738 1.908 20,195,870 1.8485 9.27%
2013-11-21 0 2.050 2.030 2.050 1.990 2.060 2,594,800 5,256,700 2.0259 1.738 1.721 1.738 1.687 1.747 3,059,959 1.7179 0.00%
2013-11-20 0 2.050 2.050 2.060 1.990 2.080 7,226,000 14,702,280 2.0346 1.738 1.738 1.747 1.687 1.764 8,521,374 1.7253 3.02%
2013-11-19 0 1.990 1.990 2.000 1.960 2.030 4,915,000 9,815,818 1.9971 1.687 1.687 1.696 1.662 1.721 5,796,091 1.6935 1.02%
2013-11-18 0 1.970 1.960 1.970 1.950 2.080 7,254,000 14,647,430 2.0192 1.671 1.662 1.671 1.654 1.764 8,554,394 1.7123 -3.43%
2013-11-15 0 2.040 2.040 2.050 2.010 2.090 4,496,400 9,181,120 2.0419 1.730 1.730 1.738 1.704 1.772 5,302,451 1.7315 -0.97%
2013-11-14 0 2.060 2.050 2.060 1.990 2.100 5,252,600 10,695,064 2.0361 1.747 1.738 1.747 1.687 1.781 6,194,211 1.7266 -0.96%
2013-11-13 0 2.080 2.070 2.090 1.970 2.110 13,398,200 27,419,226 2.0465 1.764 1.755 1.772 1.671 1.789 15,800,039 1.7354 2.46%
2013-11-12 0 2.030 2.020 2.030 1.850 2.050 20,944,000 41,742,712 1.9931 1.721 1.713 1.721 1.569 1.738 24,698,542 1.6901 9.73%
2013-11-11 0 1.850 1.850 1.860 1.780 1.870 3,528,800 6,462,738 1.8314 1.569 1.569 1.577 1.509 1.586 4,161,393 1.5530 3.35%
2013-11-08 0 1.790 1.790 1.810 1.770 1.850 3,044,000 5,501,400 1.8073 1.518 1.518 1.535 1.501 1.569 3,589,685 1.5326 -3.76%
2013-11-07 0 1.860 1.850 1.860 1.800 1.890 4,240,000 7,844,108 1.8500 1.577 1.569 1.577 1.526 1.603 5,000,087 1.5688 3.33%
2013-11-06 0 1.800 1.800 1.810 1.790 1.830 3,151,600 5,684,208 1.8036 1.526 1.526 1.535 1.518 1.552 3,716,574 1.5294 -1.64%
2013-11-05 0 1.830 1.820 1.830 1.800 1.870 5,989,000 10,939,398 1.8266 1.552 1.543 1.552 1.526 1.586 7,062,623 1.5489 -2.14%
2013-11-04 0 1.870 1.860 1.870 1.690 1.870 19,840,400 35,739,672 1.8014 1.586 1.577 1.586 1.433 1.586 23,397,105 1.5275 10.65%
2013-11-01 0 1.690 1.690 1.700 1.630 1.700 5,904,400 9,880,420 1.6734 1.433 1.433 1.442 1.382 1.442 6,962,857 1.4190 3.68%
2013-10-31 0 1.630 1.620 1.640 1.600 1.640 2,040,000 3,326,120 1.6305 1.382 1.374 1.391 1.357 1.391 2,405,702 1.3826 1.87%
2013-10-30 0 1.600 1.600 1.610 1.600 1.610 1,125,600 1,801,296 1.6003 1.357 1.357 1.365 1.357 1.365 1,327,382 1.3570 0.00%
2013-10-29 0 1.600 1.600 1.610 1.580 1.620 330,000 526,360 1.5950 1.357 1.357 1.365 1.340 1.374 389,158 1.3526 -0.62%
2013-10-28 0 1.610 1.580 1.610 1.550 1.610 1,654,000 2,641,360 1.5970 1.365 1.340 1.365 1.314 1.365 1,950,506 1.3542 1.26%
2013-10-25 0 1.590 1.570 1.590 1.550 1.590 672,800 1,058,776 1.5737 1.348 1.331 1.348 1.314 1.348 793,410 1.3345 0.00%
2013-10-24 0 1.590 1.590 1.600 1.580 1.620 1,224,800 1,955,800 1.5968 1.348 1.348 1.357 1.340 1.374 1,444,365 1.3541 -0.62%
2013-10-23 0 1.600 1.600 1.610 1.600 1.640 906,000 1,459,020 1.6104 1.357 1.357 1.365 1.357 1.391 1,068,415 1.3656 -1.84%
2013-10-22 0 1.630 1.630 1.640 1.610 1.650 828,000 1,346,920 1.6267 1.382 1.382 1.391 1.365 1.399 976,432 1.3794 -1.21%
2013-10-21 0 1.650 1.640 1.650 1.620 1.660 2,558,400 4,201,516 1.6422 1.399 1.391 1.399 1.374 1.408 3,017,034 1.3926 2.48%
2013-10-18 0 1.610 1.610 1.620 1.600 1.620 3,332,400 5,354,140 1.6067 1.365 1.365 1.374 1.357 1.374 3,929,785 1.3625 1.26%
2013-10-17 0 1.590 1.570 1.590 1.570 1.600 4,429,718 6,993,033 1.5787 1.348 1.331 1.348 1.331 1.357 5,223,815 1.3387 1.27%
2013-10-16 0 1.570 1.570 1.580 1.560 1.590 1,350,345 2,131,588 1.5786 1.331 1.331 1.340 1.323 1.348 1,592,416 1.3386 -1.87%
2013-10-15 0 1.600 1.590 1.600 1.580 1.620 1,988,400 3,178,132 1.5983 1.357 1.348 1.357 1.340 1.374 2,344,852 1.3554 1.27%
2013-10-11 0 1.580 1.560 1.580 1.560 1.610 2,665,200 4,231,260 1.5876 1.340 1.323 1.340 1.323 1.365 3,142,979 1.3463 0.64%
2013-10-10 0 1.570 1.570 1.580 1.560 1.600 1,084,000 1,712,600 1.5799 1.331 1.331 1.340 1.323 1.357 1,278,324 1.3397 0.64%
2013-10-09 0 1.560 1.560 1.570 1.540 1.560 2,072,000 3,226,360 1.5571 1.323 1.323 1.331 1.306 1.323 2,443,439 1.3204 -0.64%
2013-10-08 0 1.570 1.570 1.580 1.560 1.580 4,978,800 7,812,710 1.5692 1.331 1.331 1.340 1.323 1.340 5,871,328 1.3307 0.00%
2013-10-07 0 1.570 1.560 1.570 1.550 1.580 4,337,200 6,800,248 1.5679 1.331 1.323 1.331 1.314 1.340 5,114,712 1.3295 2.61%
2013-10-04 0 1.530 1.520 1.540 1.470 1.540 1,200,000 1,814,460 1.5121 1.297 1.289 1.306 1.247 1.306 1,415,119 1.2822 3.38%
2013-10-03 0 1.480 1.480 1.490 1.430 1.490 1,936,000 2,847,840 1.4710 1.255 1.255 1.263 1.213 1.263 2,283,059 1.2474 3.50%
2013-10-02 0 1.430 1.450 1.460 1.370 1.470 2,764,000 3,960,768 1.4330 1.213 1.230 1.238 1.162 1.247 3,259,491 1.2151 0.00%
2013-09-30 0 1.430 1.420 1.440 1.420 1.480 1,749,200 2,535,396 1.4495 1.213 1.204 1.221 1.204 1.255 2,062,772 1.2291 -2.72%
2013-09-27 0 1.470 1.460 1.480 1.410 1.530 1,740,000 2,582,940 1.4844 1.247 1.238 1.255 1.196 1.297 2,051,922 1.2588 -2.65%
2013-09-26 0 1.510 1.500 1.520 1.490 1.540 2,432,000 3,678,480 1.5125 1.280 1.272 1.289 1.263 1.306 2,867,974 1.2826 -0.66%
2013-09-25 0 1.520 1.490 1.520 1.490 1.530 670,400 1,016,294 1.5160 1.289 1.263 1.289 1.263 1.297 790,580 1.2855 0.66%
2013-09-24 0 1.510 1.500 1.510 1.480 1.520 906,000 1,359,900 1.5010 1.280 1.272 1.280 1.255 1.289 1,068,415 1.2728 -0.66%
2013-09-23 0 1.520 1.510 1.520 1.440 1.530 1,138,000 1,713,000 1.5053 1.289 1.280 1.289 1.221 1.297 1,342,004 1.2764 2.01%
2013-09-19 0 1.490 1.490 1.510 1.470 1.570 2,259,600 3,431,740 1.5187 1.263 1.263 1.280 1.247 1.331 2,664,669 1.2879 -3.87%
2013-09-18 0 1.550 1.530 1.550 1.530 1.560 528,800 814,400 1.5401 1.314 1.297 1.314 1.297 1.323 623,596 1.3060 0.65%
2013-09-17 0 1.540 1.520 1.540 1.510 1.570 1,344,000 2,073,200 1.5426 1.306 1.289 1.306 1.280 1.331 1,584,933 1.3081 -1.28%
2013-09-16 0 1.560 1.550 1.570 1.550 1.600 2,008,400 3,130,174 1.5585 1.323 1.314 1.331 1.314 1.357 2,368,437 1.3216 -0.64%
2013-09-13 0 1.570 1.560 1.570 1.560 1.580 856,000 1,342,660 1.5685 1.331 1.323 1.331 1.323 1.340 1,009,452 1.3301 -1.87%
2013-09-12 0 1.600 1.590 1.600 1.580 1.610 1,202,000 1,914,480 1.5927 1.357 1.348 1.357 1.340 1.365 1,417,477 1.3506 0.00%
2013-09-11 0 1.600 1.590 1.600 1.590 1.620 1,313,600 2,096,988 1.5964 1.357 1.348 1.357 1.348 1.374 1,549,084 1.3537 -0.62%
2013-09-10 0 1.610 1.600 1.610 1.590 1.630 1,066,000 1,715,728 1.6095 1.365 1.357 1.365 1.348 1.382 1,257,097 1.3648 0.00%
2013-09-09 0 1.610 1.590 1.610 1.590 1.640 531,000 851,910 1.6044 1.365 1.348 1.365 1.348 1.391 626,190 1.3605 -1.23%
2013-09-06 0 1.630 1.620 1.630 1.620 1.640 2,082,000 3,393,140 1.6298 1.382 1.374 1.382 1.374 1.391 2,455,231 1.3820 0.00%
2013-09-05 0 1.630 1.620 1.630 1.610 1.630 1,542,000 2,497,916 1.6199 1.382 1.374 1.382 1.365 1.382 1,818,428 1.3737 1.87%
2013-09-04 0 1.600 1.590 1.610 1.590 1.610 950,000 1,514,280 1.5940 1.357 1.348 1.365 1.348 1.365 1,120,302 1.3517 -0.62%
2013-09-03 0 1.610 1.610 1.620 1.590 1.620 1,232,000 1,976,880 1.6046 1.365 1.365 1.374 1.348 1.374 1,452,855 1.3607 0.00%
2013-09-02 0 1.610 1.610 1.620 1.580 1.650 1,458,000 2,333,156 1.6002 1.365 1.365 1.374 1.340 1.399 1,719,369 1.3570 -0.62%
2013-08-30 0 1.620 1.610 1.620 1.600 1.630 1,564,400 2,528,792 1.6165 1.374 1.365 1.374 1.357 1.382 1,844,843 1.3707 -0.61%
2013-08-29 0 1.630 1.620 1.630 1.600 1.640 1,122,000 1,818,640 1.6209 1.382 1.374 1.382 1.357 1.391 1,323,136 1.3745 0.00%
2013-08-28 0 1.630 1.610 1.630 1.610 1.680 3,376,000 5,535,980 1.6398 1.382 1.365 1.382 1.365 1.425 3,981,201 1.3905 -4.12%
2013-08-27 0 1.700 1.690 1.700 1.640 1.720 3,692,000 6,229,800 1.6874 1.442 1.433 1.442 1.391 1.459 4,353,849 1.4309 0.59%
2013-08-26 0 1.690 1.680 1.690 1.620 1.700 3,496,400 5,800,820 1.6591 1.433 1.425 1.433 1.374 1.442 4,123,185 1.4069 1.20%
2013-08-23 0 1.670 1.650 1.670 1.630 1.690 2,390,000 3,961,500 1.6575 1.416 1.399 1.416 1.382 1.433 2,818,445 1.4056 1.21%
2013-08-22 0 1.650 1.610 1.650 1.580 1.650 3,516,800 5,679,156 1.6149 1.399 1.365 1.399 1.340 1.399 4,147,242 1.3694 1.85%
2013-08-21 0 1.620 1.620 1.630 1.590 1.640 1,678,649 2,701,608 1.6094 1.374 1.374 1.382 1.348 1.391 1,979,573 1.3647 1.89%
2013-08-20 0 1.590 1.590 1.600 1.570 1.690 4,216,000 6,881,780 1.6323 1.348 1.348 1.357 1.331 1.433 4,971,785 1.3842 -5.92%
2013-08-19 0 1.690 1.680 1.690 1.670 1.710 5,686,000 9,650,160 1.6972 1.433 1.425 1.433 1.416 1.450 6,705,305 1.4392 -0.59%
2013-08-16 0 1.700 1.690 1.700 1.640 1.720 5,089,600 8,584,192 1.6866 1.442 1.433 1.442 1.391 1.459 6,001,991 1.4302 1.80%
2013-08-15 0 1.670 1.660 1.670 1.650 1.700 4,214,000 7,051,860 1.6734 1.416 1.408 1.416 1.399 1.442 4,969,426 1.4190 0.60%
2013-08-13 0 1.660 1.640 1.660 1.620 1.690 6,518,000 10,809,120 1.6583 1.408 1.391 1.408 1.374 1.433 7,686,454 1.4063 2.47%
2013-08-12 0 1.620 1.620 1.630 1.610 1.730 6,725,600 11,014,756 1.6377 1.374 1.374 1.382 1.365 1.467 7,931,270 1.3888 0.00%
2013-08-09 0 1.620 1.610 1.630 1.560 1.630 996,000 1,581,164 1.5875 1.374 1.365 1.382 1.323 1.382 1,174,549 1.3462 3.85%
2013-08-08 0 1.560 1.560 1.580 1.540 1.570 451,200 702,056 1.5560 1.323 1.323 1.340 1.306 1.331 532,085 1.3194 0.65%
2013-08-07 0 1.550 1.530 1.550 1.530 1.570 536,000 834,760 1.5574 1.314 1.297 1.314 1.297 1.331 632,086 1.3206 -2.52%
2013-08-06 0 1.590 1.580 1.590 1.560 1.590 278,400 437,388 1.5711 1.348 1.340 1.348 1.323 1.348 328,308 1.3323 -0.62%
2013-08-05 0 1.600 1.600 1.610 1.560 1.620 866,400 1,380,468 1.5933 1.357 1.357 1.365 1.323 1.374 1,021,716 1.3511 -1.23%
2013-08-02 0 1.620 1.600 1.620 1.600 1.650 2,578,000 4,197,220 1.6281 1.374 1.357 1.374 1.357 1.399 3,040,147 1.3806 -1.22%
2013-08-01 0 1.640 1.630 1.640 1.580 1.650 2,810,000 4,563,320 1.6240 1.391 1.382 1.391 1.340 1.399 3,313,737 1.3771 1.23%
2013-07-31 0 1.620 1.600 1.620 1.570 1.620 2,034,000 3,237,540 1.5917 1.374 1.357 1.374 1.331 1.374 2,398,627 1.3497 1.89%
2013-07-30 0 1.590 1.570 1.590 1.560 1.600 1,432,000 2,247,300 1.5693 1.348 1.331 1.348 1.323 1.357 1,688,709 1.3308 1.27%
2013-07-29 0 1.570 1.560 1.570 1.530 1.570 604,000 944,980 1.5645 1.331 1.323 1.331 1.297 1.331 712,277 1.3267 0.00%
2013-07-26 0 1.570 1.570 1.580 1.550 1.580 932,800 1,453,116 1.5578 1.331 1.331 1.340 1.314 1.340 1,100,019 1.3210 0.00%
2013-07-25 0 1.570 1.560 1.580 1.560 1.580 450,000 705,560 1.5679 1.331 1.323 1.340 1.323 1.340 530,670 1.3296 -1.87%
2013-07-24 0 1.600 1.600 1.610 1.550 1.600 1,989,600 3,158,636 1.5876 1.357 1.357 1.365 1.314 1.357 2,346,267 1.3462 1.91%
2013-07-23 0 1.570 1.560 1.580 1.540 1.570 352,000 547,780 1.5562 1.331 1.323 1.340 1.306 1.331 415,102 1.3196 1.95%
2013-07-22 0 1.540 1.520 1.540 1.520 1.540 64,000 97,830 1.5286 1.306 1.289 1.306 1.289 1.306 75,473 1.2962 0.65%
2013-07-19 0 1.530 1.530 1.550 1.520 1.550 272,000 415,620 1.5280 1.297 1.297 1.314 1.289 1.314 320,760 1.2957 -1.29%
2013-07-18 0 1.550 1.530 1.550 1.510 1.560 1,864,000 2,851,640 1.5298 1.314 1.297 1.314 1.280 1.323 2,198,151 1.2973 0.00%
2013-07-17 0 1.550 1.550 1.560 1.550 1.580 148,000 230,400 1.5568 1.314 1.314 1.323 1.314 1.340 174,531 1.3201 -1.27%
2013-07-16 0 1.570 1.570 1.580 1.560 1.580 610,000 954,200 1.5643 1.331 1.331 1.340 1.323 1.340 719,352 1.3265 -0.63%
2013-07-15 0 1.580 1.570 1.580 1.530 1.590 2,136,000 3,338,180 1.5628 1.340 1.331 1.340 1.297 1.348 2,518,912 1.3252 3.27%
2013-07-12 0 1.530 1.510 1.530 1.510 1.560 642,000 987,840 1.5387 1.297 1.280 1.297 1.280 1.323 757,089 1.3048 -1.29%
2013-07-11 0 1.550 1.550 1.580 1.480 1.580 2,210,000 3,383,780 1.5311 1.314 1.314 1.340 1.255 1.340 2,606,177 1.2984 5.44%
2013-07-10 0 1.470 1.470 1.490 1.460 1.490 2,514,000 3,720,820 1.4800 1.247 1.247 1.263 1.238 1.263 2,964,674 1.2551 -0.68%
2013-07-09 0 1.480 1.470 1.480 1.460 1.530 2,476,800 3,678,060 1.4850 1.255 1.247 1.255 1.238 1.297 2,920,805 1.2593 -3.27%
2013-07-08 0 1.530 1.510 1.540 1.490 1.540 1,842,000 2,791,780 1.5156 1.297 1.280 1.306 1.263 1.306 2,172,208 1.2852 -1.92%
2013-07-05 0 1.560 1.550 1.570 1.540 1.590 1,128,000 1,760,060 1.5603 1.323 1.314 1.331 1.306 1.348 1,330,212 1.3231 0.65%
2013-07-04 0 1.550 1.550 1.560 1.540 1.580 1,972,000 3,060,400 1.5519 1.314 1.314 1.323 1.306 1.340 2,325,512 1.3160 0.65%
2013-07-03 0 1.540 1.540 1.550 1.530 1.580 1,502,800 2,338,096 1.5558 1.306 1.306 1.314 1.297 1.340 1,772,201 1.3193 -4.35%
2013-07-02 0 1.610 1.600 1.620 1.590 1.650 2,378,000 3,864,740 1.6252 1.365 1.357 1.374 1.348 1.399 2,804,294 1.3782 0.62%
2013-06-28 0 1.600 1.590 1.610 1.570 1.660 3,290,000 5,339,500 1.6229 1.357 1.348 1.365 1.331 1.408 3,879,784 1.3762 -0.62%
2013-06-27 0 1.610 1.590 1.610 1.590 1.680 1,258,000 2,034,420 1.6172 1.365 1.348 1.365 1.348 1.425 1,483,516 1.3713 -3.01%
2013-06-26 0 1.660 1.650 1.670 1.590 1.680 3,538,000 5,810,060 1.6422 1.408 1.399 1.416 1.348 1.425 4,172,242 1.3926 5.06%
2013-06-25 0 1.580 1.570 1.580 1.500 1.580 7,017,109 10,745,323 1.5313 1.340 1.331 1.340 1.272 1.340 8,275,036 1.2985 1.28%
2013-06-24 0 1.560 1.550 1.560 1.490 1.620 5,610,000 8,671,100 1.5457 1.323 1.314 1.323 1.263 1.374 6,615,681 1.3107 -3.70%
2013-06-21 0 1.620 1.610 1.660 1.610 1.700 8,542,000 14,015,202 1.6407 1.374 1.365 1.408 1.365 1.442 10,073,288 1.3913 -6.90%
2013-06-20 0 1.740 1.730 1.740 1.720 1.790 1,914,000 3,321,280 1.7353 1.475 1.467 1.475 1.459 1.518 2,257,115 1.4715 -2.25%
2013-06-19 0 1.780 1.780 1.790 1.770 1.810 1,520,000 2,711,480 1.7839 1.509 1.509 1.518 1.501 1.535 1,792,484 1.5127 -1.66%
2013-06-18 0 1.810 1.790 1.810 1.780 1.880 3,234,800 5,929,960 1.8332 1.535 1.518 1.535 1.509 1.594 3,814,689 1.5545 0.00%
2013-06-17 0 1.810 1.810 1.820 1.760 1.830 5,276,000 9,493,260 1.7993 1.535 1.535 1.543 1.492 1.552 6,221,806 1.5258 1.12%
2013-06-14 0 1.790 1.790 1.800 1.740 1.830 5,236,400 9,369,436 1.7893 1.518 1.518 1.526 1.475 1.552 6,175,107 1.5173 4.07%
2013-06-13 0 1.720 1.710 1.720 1.690 1.750 1,646,400 2,829,680 1.7187 1.459 1.450 1.459 1.433 1.484 1,941,543 1.4574 -4.44%
2013-06-11 0 1.800 1.800 1.810 1.770 1.880 3,028,000 5,488,840 1.8127 1.526 1.526 1.535 1.501 1.594 3,570,817 1.5371 -4.76%
2013-06-10 0 1.890 1.880 1.900 1.830 1.900 11,229,200 21,097,036 1.8788 1.603 1.594 1.611 1.552 1.611 13,242,211 1.5932 3.28%
2013-06-07 0 1.830 1.820 1.830 1.670 1.830 10,700,000 19,036,784 1.7791 1.552 1.543 1.552 1.416 1.552 12,618,144 1.5087 8.28%
2013-06-06 0 1.690 1.670 1.690 1.630 1.700 2,718,400 4,523,352 1.6640 1.433 1.416 1.433 1.382 1.442 3,205,716 1.4110 -1.17%
2013-06-05 0 1.710 1.700 1.720 1.660 1.720 3,998,000 6,801,840 1.7013 1.450 1.442 1.459 1.408 1.459 4,714,705 1.4427 3.64%
2013-06-04 0 1.650 1.650 1.660 1.610 1.660 1,878,000 3,077,100 1.6385 1.399 1.399 1.408 1.365 1.408 2,214,661 1.3894 -1.20%
2013-06-03 0 1.670 1.650 1.670 1.650 1.720 4,429,400 7,471,184 1.6867 1.416 1.399 1.416 1.399 1.459 5,223,440 1.4303 1.71%
2013-05-31 0 1.690 1.690 1.720 1.690 1.760 8,581,200 14,820,552 1.7271 1.392 1.392 1.417 1.392 1.450 10,415,336 1.4230 0.00%
2013-05-30 0 1.690 1.680 1.690 1.630 1.740 2,526,800 4,268,992 1.6895 1.392 1.384 1.392 1.343 1.434 3,066,875 1.3920 0.60%
2013-05-29 0 1.680 1.680 1.700 1.570 1.700 6,589,800 10,873,446 1.6500 1.384 1.384 1.401 1.294 1.401 7,998,296 1.3595 5.00%
2013-05-28 0 1.600 1.570 1.600 1.530 1.600 1,402,326 2,191,374 1.5627 1.318 1.294 1.318 1.261 1.318 1,702,058 1.2875 2.56%
2013-05-27 0 1.560 1.540 1.560 1.520 1.600 1,700,000 2,623,520 1.5432 1.285 1.269 1.285 1.252 1.318 2,063,356 1.2715 -2.50%
2013-05-24 0 1.600 1.600 1.620 1.510 1.630 2,549,600 4,021,704 1.5774 1.318 1.318 1.335 1.244 1.343 3,094,549 1.2996 5.96%
2013-05-23 0 1.510 1.510 1.530 1.500 1.560 2,772,800 4,233,392 1.5268 1.244 1.244 1.261 1.236 1.285 3,365,455 1.2579 -1.95%
2013-05-22 0 1.540 1.530 1.540 1.500 1.550 572,000 867,440 1.5165 1.269 1.261 1.269 1.236 1.277 694,259 1.2494 -1.28%
2013-05-21 0 1.560 1.560 1.570 1.520 1.570 1,574,000 2,440,440 1.5505 1.285 1.285 1.294 1.252 1.294 1,910,425 1.2774 0.65%
2013-05-20 0 1.550 1.520 1.550 1.490 1.560 2,511,600 3,821,824 1.5217 1.277 1.252 1.277 1.228 1.285 3,048,426 1.2537 0.65%
2013-05-16 0 1.540 1.530 1.550 1.490 1.560 3,012,000 4,574,740 1.5188 1.269 1.261 1.277 1.228 1.285 3,655,781 1.2514 -1.91%
2013-05-15 0 1.570 1.550 1.570 1.540 1.630 4,228,000 6,617,740 1.5652 1.294 1.277 1.294 1.269 1.343 5,131,688 1.2896 -1.87%
2013-05-14 0 1.600 1.570 1.600 1.500 1.600 2,784,000 4,308,400 1.5476 1.318 1.294 1.318 1.236 1.318 3,379,049 1.2750 3.90%
2013-05-13 0 1.540 1.540 1.560 1.540 1.600 1,991,872 3,101,216 1.5569 1.269 1.269 1.285 1.269 1.318 2,417,612 1.2828 -3.14%
2013-05-10 0 1.590 1.580 1.590 1.560 1.600 2,139,600 3,369,080 1.5746 1.310 1.302 1.310 1.285 1.318 2,596,916 1.2973 -0.62%
2013-05-09 0 1.600 1.600 1.610 1.560 1.630 3,188,000 5,061,920 1.5878 1.318 1.318 1.326 1.285 1.343 3,869,399 1.3082 -2.44%
2013-05-08 0 1.640 1.630 1.640 1.630 1.720 2,240,800 3,696,200 1.6495 1.351 1.343 1.351 1.343 1.417 2,719,746 1.3590 -3.53%
2013-05-07 0 1.700 1.700 1.720 1.670 1.730 1,632,000 2,759,080 1.6906 1.401 1.401 1.417 1.376 1.425 1,980,822 1.3929 -2.30%
2013-05-06 0 1.740 1.710 1.740 1.700 1.760 1,739,600 3,009,102 1.7298 1.434 1.409 1.434 1.401 1.450 2,111,420 1.4252 1.75%
2013-05-03 0 1.710 1.700 1.720 1.650 1.730 2,134,000 3,605,136 1.6894 1.409 1.401 1.417 1.359 1.425 2,590,119 1.3919 0.00%
2013-05-02 0 1.710 1.700 1.710 1.680 1.740 1,700,000 2,906,236 1.7096 1.409 1.401 1.409 1.384 1.434 2,063,356 1.4085 -1.72%
2013-04-30 0 1.740 1.740 1.760 1.700 1.780 1,213,600 2,125,116 1.7511 1.434 1.434 1.450 1.401 1.467 1,472,993 1.4427 2.35%
2013-04-29 0 1.700 1.700 1.710 1.680 1.730 436,000 744,900 1.7085 1.401 1.401 1.409 1.384 1.425 529,190 1.4076 -0.58%
2013-04-26 0 1.710 1.700 1.710 1.690 1.720 2,288,800 3,896,856 1.7026 1.409 1.401 1.409 1.392 1.417 2,778,005 1.4028 -1.16%
2013-04-25 0 1.730 1.720 1.740 1.650 1.760 7,075,200 12,228,652 1.7284 1.425 1.417 1.434 1.359 1.450 8,587,445 1.4240 2.98%
2013-04-24 0 1.680 1.680 1.690 1.590 1.690 8,394,000 13,893,860 1.6552 1.384 1.384 1.392 1.310 1.392 10,188,124 1.3637 7.01%
2013-04-23 0 1.570 1.530 1.570 1.530 1.580 1,760,000 2,740,580 1.5571 1.294 1.261 1.294 1.261 1.302 2,136,180 1.2829 -1.26%
2013-04-22 0 1.590 1.580 1.610 1.490 1.600 4,580,000 7,081,200 1.5461 1.310 1.302 1.326 1.228 1.318 5,558,924 1.2738 3.92%
2013-04-19 0 1.530 1.510 1.530 1.490 1.560 2,286,800 3,485,118 1.5240 1.261 1.244 1.261 1.228 1.285 2,775,578 1.2556 2.00%
2013-04-18 0 1.500 1.490 1.520 1.490 1.550 659,600 1,000,396 1.5167 1.236 1.228 1.252 1.228 1.277 800,582 1.2496 0.00%
2013-04-17 0 1.500 1.500 1.520 1.490 1.540 746,400 1,129,188 1.5128 1.236 1.236 1.252 1.228 1.269 905,935 1.2464 -0.66%
2013-04-16 0 1.510 1.500 1.510 1.460 1.520 642,000 957,540 1.4915 1.244 1.236 1.244 1.203 1.252 779,220 1.2288 -0.66%
2013-04-15 0 1.520 1.520 1.530 1.480 1.540 1,868,000 2,817,100 1.5081 1.252 1.252 1.261 1.219 1.269 2,267,264 1.2425 -0.65%
2013-04-12 0 1.530 1.520 1.530 1.500 1.590 4,100,800 6,258,704 1.5262 1.261 1.252 1.261 1.236 1.310 4,977,300 1.2574 -0.65%
2013-04-11 0 1.540 1.540 1.550 1.540 1.610 2,233,200 3,507,088 1.5704 1.269 1.269 1.277 1.269 1.326 2,710,522 1.2939 0.65%
2013-04-10 0 1.530 1.520 1.550 1.510 1.550 850,800 1,302,792 1.5313 1.261 1.252 1.277 1.244 1.277 1,032,649 1.2616 -1.29%
2013-04-09 0 1.550 1.540 1.550 1.500 1.560 1,814,000 2,795,740 1.5412 1.277 1.269 1.277 1.236 1.285 2,201,722 1.2698 2.65%
2013-04-08 0 1.510 1.510 1.520 1.410 1.530 2,595,600 3,861,608 1.4878 1.244 1.244 1.252 1.162 1.261 3,150,381 1.2258 6.34%
2013-04-05 0 1.420 1.420 1.430 1.410 1.460 2,647,200 3,783,376 1.4292 1.170 1.170 1.178 1.162 1.203 3,213,009 1.1775 -2.74%
2013-04-03 0 1.460 1.450 1.460 1.330 1.500 6,408,000 9,067,560 1.4150 1.203 1.195 1.203 1.096 1.236 7,777,638 1.1659 -0.68%
2013-04-02 0 1.470 1.460 1.480 1.460 1.730 7,536,400 11,854,664 1.5730 1.211 1.203 1.219 1.203 1.425 9,147,221 1.2960 -13.53%
2013-03-28 0 1.700 1.690 1.720 1.570 1.780 6,952,000 11,702,556 1.6833 1.401 1.392 1.417 1.294 1.467 8,437,912 1.3869 6.25%
2013-03-27 0 1.600 1.600 1.610 1.560 1.610 2,238,000 3,564,000 1.5925 1.318 1.318 1.326 1.285 1.326 2,716,348 1.3121 0.63%
2013-03-26 0 1.590 1.580 1.600 1.570 1.620 1,112,800 1,767,712 1.5885 1.310 1.302 1.318 1.294 1.335 1,350,649 1.3088 -1.85%
2013-03-25 0 1.620 1.620 1.630 1.560 1.630 4,204,800 6,726,336 1.5997 1.335 1.335 1.343 1.285 1.343 5,103,529 1.3180 3.18%
2013-03-22 0 1.570 1.550 1.570 1.520 1.570 3,666,400 5,695,532 1.5534 1.294 1.277 1.294 1.252 1.294 4,450,052 1.2799 1.95%
2013-03-21 0 1.540 1.540 1.550 1.500 1.560 5,392,000 8,311,840 1.5415 1.269 1.269 1.277 1.236 1.285 6,544,480 1.2701 3.36%
2013-03-20 0 1.490 1.490 1.500 1.470 1.520 1,636,000 2,446,780 1.4956 1.228 1.228 1.236 1.211 1.252 1,985,677 1.2322 -1.32%
2013-03-19 0 1.510 1.500 1.520 1.460 1.520 3,864,000 5,797,820 1.5005 1.244 1.236 1.252 1.203 1.252 4,689,887 1.2362 4.14%
2013-03-18 0 1.450 1.450 1.460 1.410 1.460 3,090,700 4,448,642 1.4394 1.195 1.195 1.203 1.162 1.203 3,751,303 1.1859 0.00%
2013-03-15 0 1.450 1.440 1.450 1.440 1.570 6,912,750 10,460,789 1.5133 1.195 1.186 1.195 1.186 1.294 8,390,273 1.2468 -2.03%
2013-03-14 0 1.480 1.470 1.480 1.430 1.490 2,780,800 4,061,236 1.4605 1.219 1.211 1.219 1.178 1.228 3,375,165 1.2033 3.50%
2013-03-13 0 1.430 1.420 1.440 1.360 1.480 4,537,600 6,407,440 1.4121 1.178 1.170 1.186 1.121 1.219 5,507,461 1.1634 -2.72%
2013-03-12 0 1.470 1.450 1.470 1.380 1.520 18,269,200 26,861,008 1.4703 1.211 1.195 1.211 1.137 1.252 22,174,037 1.2114 4.26%
2013-03-11 0 1.410 1.400 1.420 1.330 1.440 6,631,600 9,109,948 1.3737 1.162 1.153 1.170 1.096 1.186 8,049,030 1.1318 8.46%
2013-03-08 0 1.300 1.300 1.310 1.300 1.330 2,876,400 3,784,812 1.3158 1.071 1.071 1.079 1.071 1.096 3,491,198 1.0841 -0.76%
2013-03-07 0 1.310 1.300 1.310 1.270 1.310 3,305,600 4,263,892 1.2899 1.079 1.071 1.079 1.046 1.079 4,012,135 1.0627 1.55%
2013-03-06 0 1.290 1.280 1.300 1.260 1.300 5,108,400 6,571,572 1.2864 1.063 1.055 1.071 1.038 1.071 6,200,263 1.0599 2.38%
2013-03-05 0 1.260 1.250 1.260 1.220 1.270 1,164,000 1,453,700 1.2489 1.038 1.030 1.038 1.005 1.046 1,412,792 1.0290 1.61%
2013-03-04 0 1.240 1.230 1.240 1.220 1.260 350,000 432,000 1.2343 1.022 1.013 1.022 1.005 1.038 424,809 1.0169 -1.59%
2013-03-01 0 1.260 1.230 1.260 1.240 1.260 537,600 671,396 1.2489 1.038 1.013 1.038 1.022 1.038 652,506 1.0289 0.00%
2013-02-28 0 1.260 1.250 1.260 1.230 1.270 1,658,000 2,086,000 1.2581 1.038 1.030 1.038 1.013 1.046 2,012,379 1.0366 5.00%
2013-02-27 0 1.200 1.190 1.210 1.180 1.210 878,000 1,049,180 1.1950 0.989 0.980 0.997 0.972 0.997 1,065,663 0.9845 2.56%
2013-02-26 0 1.170 1.170 1.180 1.160 1.280 2,922,400 3,578,348 1.2245 0.964 0.964 0.972 0.956 1.055 3,547,030 1.0088 -7.14%
2013-02-25 0 1.260 1.240 1.260 1.200 1.280 1,620,283 2,014,170 1.2431 1.038 1.022 1.038 0.989 1.055 1,966,600 1.0242 0.00%
2013-02-22 0 1.260 1.260 1.270 1.250 1.290 634,000 801,960 1.2649 1.038 1.038 1.046 1.030 1.063 769,510 1.0422 -3.08%
2013-02-21 0 1.300 1.280 1.310 1.270 1.310 1,213,200 1,562,560 1.2880 1.071 1.055 1.079 1.046 1.079 1,472,508 1.0612 -1.52%
2013-02-20 0 1.320 1.300 1.320 1.280 1.320 1,854,383 2,427,506 1.3091 1.088 1.071 1.088 1.055 1.088 2,250,737 1.0785 0.76%
2013-02-19 0 1.310 1.300 1.310 1.270 1.310 1,350,000 1,744,760 1.2924 1.079 1.071 1.079 1.046 1.079 1,638,547 1.0648 0.77%
2013-02-18 0 1.300 1.290 1.300 1.290 1.330 970,000 1,266,300 1.3055 1.071 1.063 1.071 1.063 1.096 1,177,327 1.0756 -2.26%
2013-02-15 0 1.330 1.310 1.330 1.300 1.330 906,800 1,190,260 1.3126 1.096 1.079 1.096 1.071 1.096 1,100,618 1.0814 0.76%
2013-02-14 0 1.320 1.310 1.320 1.280 1.340 1,878,000 2,477,560 1.3193 1.088 1.079 1.088 1.055 1.104 2,279,402 1.0869 3.94%
2013-02-08 0 1.270 1.260 1.270 1.250 1.280 978,000 1,233,960 1.2617 1.046 1.038 1.046 1.030 1.055 1,187,037 1.0395 1.60%
2013-02-07 0 1.250 1.250 1.270 1.250 1.280 138,000 174,280 1.2629 1.030 1.030 1.046 1.030 1.055 167,496 1.0405 -3.10%
2013-02-06 0 1.290 1.280 1.290 1.280 1.300 656,000 849,460 1.2949 1.063 1.055 1.063 1.055 1.071 796,213 1.0669 2.38%
2013-02-05 0 1.260 1.240 1.260 1.240 1.280 1,706,000 2,149,000 1.2597 1.038 1.022 1.038 1.022 1.055 2,070,638 1.0378 -1.56%
2013-02-04 0 1.280 1.270 1.280 1.270 1.290 428,800 549,080 1.2805 1.055 1.046 1.055 1.046 1.063 520,451 1.0550 -0.78%
2013-02-01 0 1.290 1.290 1.300 1.260 1.310 1,850,800 2,384,828 1.2885 1.063 1.063 1.071 1.038 1.079 2,246,388 1.0616 2.38%
2013-01-31 0 1.260 1.250 1.260 1.220 1.280 2,186,400 2,743,046 1.2546 1.038 1.030 1.038 1.005 1.055 2,653,719 1.0337 0.80%
2013-01-30 0 1.250 1.240 1.250 1.240 1.260 1,062,000 1,327,360 1.2499 1.030 1.022 1.030 1.022 1.038 1,288,991 1.0298 -1.57%
2013-01-29 0 1.270 1.250 1.270 1.220 1.270 1,130,000 1,413,380 1.2508 1.046 1.030 1.046 1.005 1.046 1,371,525 1.0305 2.42%
2013-01-28 0 1.240 1.240 1.250 1.220 1.280 2,478,000 3,088,200 1.2462 1.022 1.022 1.030 1.005 1.055 3,007,645 1.0268 1.64%
2013-01-25 0 1.220 1.210 1.220 1.210 1.270 2,933,600 3,623,344 1.2351 1.005 0.997 1.005 0.997 1.046 3,560,624 1.0176 -4.69%
2013-01-24 0 1.280 1.280 1.290 1.260 1.300 2,342,000 2,987,740 1.2757 1.055 1.055 1.063 1.038 1.071 2,842,576 1.0511 -2.29%
2013-01-23 0 1.310 1.310 1.320 1.280 1.340 3,823,200 5,030,120 1.3157 1.079 1.079 1.088 1.055 1.104 4,640,366 1.0840 0.00%
2013-01-22 0 1.310 1.300 1.310 1.220 1.310 7,064,200 8,965,130 1.2691 1.079 1.071 1.079 1.005 1.079 8,574,094 1.0456 8.26%
2013-01-21 0 1.210 1.210 1.220 1.200 1.280 5,308,800 6,530,808 1.2302 0.997 0.997 1.005 0.989 1.055 6,443,497 1.0136 -4.72%
2013-01-18 0 1.270 1.260 1.270 1.250 1.300 6,406,000 8,148,956 1.2721 1.046 1.038 1.046 1.030 1.071 7,775,211 1.0481 2.42%
2013-01-17 0 1.240 1.230 1.240 1.170 1.260 4,326,800 5,268,240 1.2176 1.022 1.013 1.022 0.964 1.038 5,251,605 1.0032 5.98%
2013-01-16 0 1.170 1.170 1.190 1.150 1.190 1,596,000 1,861,200 1.1662 0.964 0.964 0.980 0.947 0.980 1,937,127 0.9608 0.00%
2013-01-15 0 1.170 1.160 1.170 1.140 1.180 1,843,200 2,129,836 1.1555 0.964 0.956 0.964 0.939 0.972 2,237,163 0.9520 1.74%
2013-01-14 0 1.150 1.140 1.150 1.140 1.170 4,047,600 4,665,132 1.1526 0.947 0.939 0.947 0.939 0.964 4,912,729 0.9496 -2.54%
2013-01-11 0 1.180 1.170 1.180 1.160 1.200 1,316,800 1,553,696 1.1799 0.972 0.964 0.972 0.956 0.989 1,598,251 0.9721 -1.67%
2013-01-10 0 1.200 1.180 1.200 1.170 1.230 2,488,400 2,998,992 1.2052 0.989 0.972 0.989 0.964 1.013 3,020,268 0.9930 -0.83%
2013-01-09 0 1.210 1.200 1.220 1.190 1.220 2,112,400 2,538,524 1.2017 0.997 0.989 1.005 0.980 1.005 2,563,902 0.9901 0.83%
2013-01-08 0 1.200 1.200 1.220 1.200 1.230 1,062,000 1,293,300 1.2178 0.989 0.989 1.005 0.989 1.013 1,288,991 1.0033 -4.00%
2013-01-07 0 1.250 1.240 1.250 1.200 1.280 3,826,800 4,782,484 1.2497 1.030 1.022 1.030 0.989 1.055 4,644,736 1.0297 -0.79%
2013-01-04 0 1.260 1.250 1.270 1.230 1.270 3,930,000 4,947,620 1.2589 1.038 1.030 1.046 1.013 1.046 4,769,994 1.0372 -2.33%
2013-01-03 0 1.290 1.280 1.290 1.230 1.290 2,410,400 3,040,828 1.2615 1.063 1.055 1.063 1.013 1.063 2,925,596 1.0394 2.38%
2013-01-02 0 1.260 1.250 1.260 1.180 1.260 4,672,000 5,810,960 1.2438 1.038 1.030 1.038 0.972 1.038 5,670,588 1.0248 6.78%
2012-12-31 0 1.180 1.170 1.200 1.170 1.220 1,806,000 2,157,980 1.1949 0.972 0.964 0.989 0.964 1.005 2,192,012 0.9845 -1.67%
2012-12-28 0 1.200 1.190 1.200 1.120 1.200 4,818,400 5,619,764 1.1663 0.989 0.980 0.989 0.923 0.989 5,848,279 0.9609 4.35%
2012-12-27 0 1.150 1.140 1.150 1.030 1.150 6,138,400 6,831,828 1.1130 0.947 0.939 0.947 0.849 0.947 7,450,414 0.9170 9.52%
2012-12-24 0 1.050 1.040 1.050 1.040 1.050 272,800 286,600 1.0506 0.865 0.857 0.865 0.857 0.865 331,108 0.8656 0.96%
2012-12-21 0 1.040 1.020 1.040 1.030 1.050 838,000 870,100 1.0383 0.857 0.840 0.857 0.849 0.865 1,017,113 0.8555 0.97%
2012-12-20 0 1.030 1.030 1.050 1.000 1.040 1,001,799 1,029,686 1.0278 0.849 0.849 0.865 0.824 0.857 1,215,922 0.8468 0.00%
2012-12-19 0 1.030 1.020 1.030 1.000 1.070 2,917,600 2,992,640 1.0257 0.849 0.840 0.849 0.824 0.882 3,541,204 0.8451 -2.83%
2012-12-18 0 1.060 1.050 1.070 1.050 1.090 2,670,000 2,839,760 1.0636 0.873 0.865 0.882 0.865 0.898 3,240,683 0.8763 0.00%
2012-12-17 0 1.060 1.050 1.060 1.050 1.100 620,000 665,100 1.0727 0.873 0.865 0.873 0.865 0.906 752,518 0.8838 -2.75%
2012-12-14 0 1.090 1.090 1.100 1.050 1.100 1,379,200 1,483,900 1.0759 0.898 0.898 0.906 0.865 0.906 1,673,989 0.8864 0.93%
2012-12-13 0 1.080 1.060 1.090 1.060 1.120 1,994,000 2,149,800 1.0781 0.890 0.873 0.898 0.873 0.923 2,420,195 0.8883 -2.70%
2012-12-12 0 1.110 1.100 1.110 1.080 1.120 4,372,800 4,792,920 1.0961 0.915 0.906 0.915 0.890 0.923 5,307,437 0.9031 2.78%
2012-12-11 0 1.080 1.080 1.090 0.980 1.110 15,575,600 16,400,364 1.0530 0.890 0.890 0.898 0.807 0.915 18,904,711 0.8675 10.20%
2012-12-10 0 0.980 0.970 0.980 0.970 0.990 1,538,000 1,512,860 0.9837 0.807 0.799 0.807 0.799 0.816 1,866,730 0.8104 1.03%
2012-12-07 0 0.970 0.960 0.970 0.950 0.970 1,520,000 1,460,480 0.9608 0.799 0.791 0.799 0.783 0.799 1,844,883 0.7916 1.04%
2012-12-06 0 0.960 0.960 0.970 0.960 0.980 873,600 848,316 0.9711 0.791 0.791 0.799 0.791 0.807 1,060,322 0.8001 0.00%
2012-12-05 0 0.960 0.960 0.970 0.950 0.980 1,842,000 1,777,420 0.9649 0.791 0.791 0.799 0.783 0.807 2,235,707 0.7950 1.05%
2012-12-04 0 0.950 0.940 0.960 0.940 0.960 560,800 537,784 0.9590 0.783 0.774 0.791 0.774 0.791 680,665 0.7901 1.06%
2012-12-03 0 0.940 0.940 0.950 0.940 0.950 735,200 691,752 0.9409 0.774 0.774 0.783 0.774 0.783 892,341 0.7752 0.00%
2012-11-30 0 0.940 0.940 0.950 0.920 0.950 1,286,000 1,204,440 0.9366 0.774 0.774 0.783 0.758 0.783 1,560,868 0.7716 0.00%
2012-11-29 0 0.940 0.940 0.950 0.940 0.960 767,200 730,132 0.9517 0.774 0.774 0.783 0.774 0.791 931,180 0.7841 -1.05%
2012-11-28 0 0.950 0.940 0.950 0.940 0.950 210,000 198,160 0.9436 0.783 0.774 0.783 0.774 0.783 254,885 0.7774 0.00%
2012-11-27 0 0.950 0.940 0.950 0.940 0.950 140,000 132,460 0.9461 0.783 0.774 0.783 0.774 0.783 169,923 0.7795 -1.04%
2012-11-26 0 0.960 0.950 0.960 0.950 0.960 216,400 207,148 0.9572 0.791 0.783 0.791 0.783 0.791 262,653 0.7887 1.05%
2012-11-23 0 0.950 0.940 0.950 0.950 0.960 156,800 150,096 0.9572 0.783 0.774 0.783 0.783 0.791 190,314 0.7887 0.00%
2012-11-22 0 0.950 0.950 0.960 0.940 0.960 828,400 787,348 0.9504 0.783 0.783 0.791 0.774 0.791 1,005,461 0.7831 0.00%
2012-11-21 0 0.950 0.940 0.950 0.930 0.950 352,000 329,840 0.9370 0.783 0.774 0.783 0.766 0.783 427,236 0.7720 2.15%
2012-11-20 0 0.930 0.930 0.940 0.920 0.960 886,000 831,500 0.9385 0.766 0.766 0.774 0.758 0.791 1,075,373 0.7732 0.00%
2012-11-19 0 0.930 0.930 0.950 0.930 0.950 396,000 370,848 0.9365 0.766 0.766 0.783 0.766 0.783 480,641 0.7716 -1.06%
2012-11-16 0 0.940 0.940 0.950 0.940 0.950 1,096,000 1,031,240 0.9409 0.774 0.774 0.783 0.774 0.783 1,330,258 0.7752 0.00%
2012-11-15 0 0.940 0.940 0.950 0.940 0.960 576,000 548,420 0.9521 0.774 0.774 0.783 0.774 0.791 699,114 0.7845 -3.09%
2012-11-14 0 0.970 0.960 0.970 0.930 0.970 1,268,000 1,215,220 0.9584 0.799 0.791 0.799 0.766 0.799 1,539,021 0.7896 2.11%
2012-11-13 0 0.950 0.940 0.950 0.940 0.990 334,000 318,300 0.9530 0.783 0.774 0.783 0.774 0.816 405,389 0.7852 -3.06%
2012-11-12 0 0.980 0.970 0.980 0.980 0.990 414,000 408,000 0.9855 0.807 0.799 0.807 0.807 0.816 502,488 0.8120 0.00%
2012-11-09 0 0.980 0.970 0.980 0.970 0.980 174,000 169,660 0.9751 0.807 0.799 0.807 0.799 0.807 211,191 0.8034 1.03%
2012-11-08 0 0.970 0.960 0.970 0.960 0.980 506,000 488,360 0.9651 0.799 0.791 0.799 0.791 0.807 614,152 0.7952 -2.02%
2012-11-07 0 0.990 0.970 1.000 0.960 0.990 582,000 569,220 0.9780 0.816 0.799 0.824 0.791 0.816 706,396 0.8058 2.06%
2012-11-06 0 0.970 0.960 0.980 0.950 0.990 2,736,000 2,641,880 0.9656 0.799 0.791 0.807 0.783 0.816 3,320,789 0.7956 -2.02%
2012-11-05 0 0.990 0.990 1.000 0.980 1.010 1,111,000 1,106,070 0.9956 0.816 0.816 0.824 0.807 0.832 1,348,464 0.8202 -1.98%
2012-11-02 0 1.010 1.000 1.010 0.970 1.020 2,559,200 2,555,552 0.9986 0.832 0.824 0.832 0.799 0.840 3,106,200 0.8227 4.12%
2012-11-01 0 0.970 0.950 0.970 0.940 0.980 1,638,800 1,583,420 0.9662 0.799 0.783 0.799 0.774 0.807 1,989,075 0.7961 3.19%
2012-10-31 0 0.940 0.940 0.950 0.940 0.950 558,000 529,000 0.9480 0.774 0.774 0.783 0.774 0.783 677,266 0.7811 -1.05%
2012-10-30 0 0.950 0.940 0.950 0.930 0.960 1,223,200 1,156,392 0.9454 0.783 0.774 0.783 0.766 0.791 1,484,645 0.7789 3.26%
2012-10-29 0 0.920 0.920 0.930 0.920 0.940 1,092,000 1,009,260 0.9242 0.758 0.758 0.766 0.758 0.774 1,325,403 0.7615 -2.13%
2012-10-26 0 0.940 0.940 0.950 0.940 0.980 1,626,800 1,551,544 0.9537 0.774 0.774 0.783 0.774 0.807 1,974,510 0.7858 -5.05%
2012-10-25 0 0.990 0.990 1.000 0.980 1.020 2,094,000 2,102,500 1.0041 0.816 0.816 0.824 0.807 0.840 2,541,569 0.8272 -1.00%
2012-10-24 0 1.000 1.000 1.010 0.980 1.010 2,270,400 2,249,300 0.9907 0.824 0.824 0.832 0.807 0.832 2,755,673 0.8162 1.01%
2012-10-22 0 0.990 0.990 1.000 0.970 1.000 1,218,000 1,197,540 0.9832 0.816 0.816 0.824 0.799 0.824 1,478,334 0.8101 -1.00%
2012-10-19 0 1.000 0.980 1.000 0.990 1.020 2,162,000 2,154,800 0.9967 0.824 0.807 0.824 0.816 0.840 2,624,103 0.8212 -1.96%
2012-10-18 0 1.020 1.010 1.020 1.000 1.030 1,663,200 1,686,180 1.0138 0.840 0.832 0.840 0.824 0.849 2,018,690 0.8353 -1.92%
2012-10-17 0 1.040 1.030 1.040 1.010 1.070 3,634,400 3,770,676 1.0375 0.857 0.849 0.857 0.832 0.882 4,411,212 0.8548 1.96%
2012-10-16 0 1.020 1.000 1.010 0.930 1.020 4,768,000 4,656,640 0.9766 0.840 0.824 0.832 0.766 0.840 5,787,107 0.8047 9.68%
2012-10-15 0 0.930 0.920 0.930 0.910 0.940 564,000 522,380 0.9262 0.766 0.758 0.766 0.750 0.774 684,549 0.7631 1.09%
2012-10-12 0 0.920 0.910 0.920 0.910 0.920 186,400 169,972 0.9119 0.758 0.750 0.758 0.750 0.758 226,241 0.7513 1.10%
2012-10-11 0 0.910 0.910 0.920 0.900 0.920 468,000 425,540 0.9093 0.750 0.750 0.758 0.742 0.758 568,030 0.7492 0.00%
2012-10-10 0 0.910 0.910 0.920 0.910 0.920 204,000 186,060 0.9121 0.750 0.750 0.758 0.750 0.758 247,603 0.7514 -1.09%
2012-10-09 0 0.920 0.910 0.920 0.900 0.920 890,800 808,536 0.9077 0.758 0.750 0.758 0.742 0.758 1,081,199 0.7478 2.22%
2012-10-08 0 0.900 0.900 0.910 0.890 0.930 1,488,000 1,344,540 0.9036 0.742 0.742 0.750 0.733 0.766 1,806,043 0.7445 -3.23%
2012-10-05 0 0.930 0.910 0.930 0.910 0.930 951,200 874,068 0.9189 0.766 0.750 0.766 0.750 0.766 1,154,508 0.7571 1.09%
2012-10-04 0 0.920 0.910 0.920 0.910 0.920 180,000 164,340 0.9130 0.758 0.750 0.758 0.750 0.758 218,473 0.7522 -1.08%
2012-10-03 0 0.930 0.910 0.930 0.910 0.960 1,136,400 1,060,192 0.9329 0.766 0.750 0.766 0.750 0.791 1,379,293 0.7686 -1.06%
2012-09-28 0 0.940 0.910 0.940 0.910 0.940 608,000 564,200 0.9280 0.774 0.750 0.774 0.750 0.774 737,953 0.7645 2.17%
2012-09-27 0 0.920 0.910 0.920 0.900 0.940 1,802,000 1,642,300 0.9114 0.758 0.750 0.758 0.742 0.774 2,187,157 0.7509 1.10%
2012-09-26 0 0.910 0.910 0.920 0.910 0.940 192,000 176,380 0.9186 0.750 0.750 0.758 0.750 0.774 233,038 0.7569 -1.09%
2012-09-25 0 0.920 0.920 0.940 0.910 0.940 900,000 828,780 0.9209 0.758 0.758 0.774 0.750 0.774 1,092,365 0.7587 -1.08%
2012-09-24 0 0.930 0.930 0.960 0.910 0.960 1,165,800 1,096,390 0.9405 0.766 0.766 0.791 0.750 0.791 1,414,977 0.7748 -3.12%
2012-09-21 0 0.960 0.970 0.980 0.950 1.000 1,476,000 1,443,880 0.9782 0.791 0.799 0.807 0.783 0.824 1,791,479 0.8060 -1.03%
2012-09-20 0 0.970 0.960 0.970 0.900 0.980 12,462,000 11,819,600 0.9485 0.799 0.791 0.799 0.742 0.807 15,125,613 0.7814 7.78%
2012-09-19 0 0.900 0.900 0.930 0.900 0.970 1,490,000 1,374,580 0.9225 0.742 0.742 0.766 0.742 0.799 1,808,471 0.7601 -4.26%
2012-09-18 0 0.940 0.940 0.950 0.940 0.980 412,000 392,760 0.9533 0.774 0.774 0.783 0.774 0.807 500,060 0.7854 -3.09%
2012-09-17 0 0.970 0.970 0.990 0.970 0.990 228,400 224,536 0.9831 0.799 0.799 0.816 0.799 0.816 277,218 0.8100 -2.02%
2012-09-14 0 0.990 0.990 1.000 0.970 0.990 444,800 435,940 0.9801 0.816 0.816 0.824 0.799 0.816 539,871 0.8075 2.06%
2012-09-13 0 0.970 0.960 0.980 0.960 0.980 426,000 410,680 0.9640 0.799 0.791 0.807 0.791 0.807 517,053 0.7943 -1.02%
2012-09-12 0 0.980 0.980 1.000 0.980 0.980 355,600 348,440 0.9799 0.807 0.807 0.824 0.807 0.807 431,606 0.8073 2.08%
2012-09-11 0 0.960 0.950 0.960 0.950 1.000 1,218,800 1,176,384 0.9652 0.791 0.783 0.791 0.783 0.824 1,479,305 0.7952 -3.03%
2012-09-10 0 0.990 0.990 1.000 0.980 1.030 533,200 531,824 0.9974 0.816 0.816 0.824 0.807 0.849 647,166 0.8218 -1.00%
2012-09-07 0 1.000 1.000 1.010 0.990 1.030 940,800 945,264 1.0047 0.824 0.824 0.832 0.816 0.849 1,141,885 0.8278 -4.76%
2012-09-06 0 1.050 0.990 1.050 0.990 1.080 72,000 71,920 0.9989 0.865 0.816 0.865 0.816 0.890 87,389 0.8230 3.96%
2012-09-05 0 1.010 1.000 1.050 0.960 1.060 1,046,000 1,033,040 0.9876 0.832 0.824 0.865 0.791 0.873 1,269,571 0.8137 2.02%
2012-09-04 0 0.990 0.980 1.040 0.990 1.050 567,568 573,965 1.0113 0.816 0.807 0.857 0.816 0.865 688,879 0.8332 -3.88%
2012-09-03 0 1.030 1.030 1.050 1.020 1.050 20,000 20,820 1.0410 0.849 0.849 0.865 0.840 0.865 24,275 0.8577 -1.90%
2012-08-31 0 1.050 1.050 1.060 1.050 1.060 170,000 179,360 1.0551 0.865 0.865 0.873 0.865 0.873 206,336 0.8693 -2.78%
2012-08-30 0 1.080 1.060 1.090 1.050 1.080 114,000 121,040 1.0618 0.890 0.873 0.898 0.865 0.890 138,366 0.8748 0.93%
2012-08-29 0 1.070 1.070 1.090 1.070 1.080 502,000 539,580 1.0749 0.882 0.882 0.898 0.882 0.890 609,297 0.8856 -2.73%
2012-08-28 0 1.100 1.100 1.120 1.090 1.120 269,200 294,760 1.0949 0.906 0.906 0.923 0.898 0.923 326,738 0.9021 -1.79%
2012-08-27 0 1.120 1.110 1.120 1.100 1.130 310,000 343,560 1.1083 0.923 0.915 0.923 0.906 0.931 376,259 0.9131 -0.88%
2012-08-24 0 1.130 1.120 1.130 1.120 1.160 74,400 84,468 1.1353 0.931 0.923 0.931 0.923 0.956 90,302 0.9354 -0.88%
2012-08-23 0 1.140 1.130 1.140 1.120 1.140 300,000 339,580 1.1319 0.939 0.931 0.939 0.923 0.939 364,122 0.9326 3.64%
2012-08-22 0 1.100 1.100 1.130 1.100 1.130 130,400 145,012 1.1121 0.906 0.906 0.931 0.906 0.931 158,272 0.9162 -1.79%
2012-08-21 0 1.120 1.120 1.130 1.120 1.140 223,200 252,204 1.1299 0.923 0.923 0.931 0.923 0.939 270,907 0.9310 -0.88%
2012-08-20 0 1.130 1.100 1.130 1.130 1.140 137,231 155,479 1.1330 0.931 0.906 0.931 0.931 0.939 166,563 0.9335 0.89%
2012-08-17 0 1.120 1.110 1.120 1.100 1.130 222,633 248,286 1.1152 0.923 0.915 0.923 0.906 0.931 270,218 0.9188 1.82%
2012-08-16 0 1.100 1.100 1.120 1.070 1.140 118,400 130,440 1.1017 0.906 0.906 0.923 0.882 0.939 143,707 0.9077 -0.90%
2012-08-15 0 1.110 1.110 1.140 1.100 1.140 422,000 474,400 1.1242 0.915 0.915 0.939 0.906 0.939 512,198 0.9262 -4.31%
2012-08-14 0 1.160 1.140 1.160 - - 0 0 - 0.956 0.939 0.956 - - 0 - 0.00%
2012-08-13 0 1.160 1.150 1.160 1.140 1.170 114,000 131,500 1.1535 0.956 0.947 0.956 0.939 0.964 138,366 0.9504 0.00%
2012-08-10 0 1.160 1.150 1.160 1.140 1.160 86,000 99,020 1.1514 0.956 0.947 0.956 0.939 0.956 104,382 0.9486 -0.85%
2012-08-09 0 1.170 1.160 1.170 1.140 1.180 931,200 1,081,540 1.1614 0.964 0.956 0.964 0.939 0.972 1,130,234 0.9569 1.74%
2012-08-08 0 1.150 1.140 1.150 1.140 1.160 426,000 490,300 1.1509 0.947 0.939 0.947 0.939 0.956 517,053 0.9483 -0.86%
2012-08-07 0 1.160 1.150 1.170 1.150 1.190 312,000 367,200 1.1769 0.956 0.947 0.964 0.947 0.980 378,687 0.9697 -0.85%
2012-08-06 0 1.170 1.160 1.170 1.170 1.180 79,600 93,484 1.1744 0.964 0.956 0.964 0.964 0.972 96,614 0.9676 1.74%
2012-08-03 0 1.150 1.150 1.160 1.120 1.170 158,000 182,820 1.1571 0.947 0.947 0.956 0.923 0.964 191,771 0.9533 0.00%
2012-08-02 0 1.150 1.140 1.150 1.140 1.170 362,000 419,240 1.1581 0.947 0.939 0.947 0.939 0.964 439,373 0.9542 0.88%
2012-08-01 0 1.140 1.130 1.140 1.130 1.140 654,800 740,920 1.1315 0.939 0.931 0.939 0.931 0.939 794,756 0.9323 -0.87%
2012-07-31 0 1.150 1.140 1.150 1.130 1.180 482,400 551,420 1.1431 0.947 0.939 0.947 0.931 0.972 585,508 0.9418 -1.71%
2012-07-30 0 1.170 1.170 1.180 1.130 1.180 66,000 75,780 1.1482 0.964 0.964 0.972 0.931 0.972 80,107 0.9460 -0.85%
2012-07-27 0 1.180 1.150 1.180 1.150 1.190 672,000 792,512 1.1793 0.972 0.947 0.972 0.947 0.980 815,632 0.9717 0.85%
2012-07-26 0 1.170 1.160 1.180 1.100 1.170 596,000 691,880 1.1609 0.964 0.956 0.972 0.906 0.964 723,388 0.9564 2.63%
2012-07-25 0 1.140 1.130 1.140 1.120 1.140 512,000 579,400 1.1316 0.939 0.931 0.939 0.923 0.939 621,434 0.9324 0.00%
2012-07-24 0 1.140 1.130 1.140 1.100 1.140 356,000 403,600 1.1337 0.939 0.931 0.939 0.906 0.939 432,091 0.9341 1.79%
2012-07-23 0 1.120 1.120 1.140 1.110 1.170 864,000 990,020 1.1459 0.923 0.923 0.939 0.915 0.964 1,048,670 0.9441 -4.27%
2012-07-20 0 1.170 1.170 1.180 1.150 1.170 225,600 263,800 1.1693 0.964 0.964 0.972 0.947 0.964 273,819 0.9634 -0.85%
2012-07-19 0 1.180 1.180 1.190 1.170 1.190 469,600 555,072 1.1820 0.972 0.972 0.980 0.964 0.980 569,972 0.9739 0.85%
2012-07-18 0 1.170 1.170 1.190 1.160 1.180 284,000 332,840 1.1720 0.964 0.964 0.980 0.956 0.972 344,702 0.9656 -2.50%
2012-07-17 0 1.200 1.180 1.200 1.170 1.200 308,000 365,380 1.1863 0.989 0.972 0.989 0.964 0.989 373,832 0.9774 0.84%
2012-07-16 0 1.190 1.190 1.200 1.180 1.190 490,400 582,564 1.1879 0.980 0.980 0.989 0.972 0.980 595,218 0.9787 0.85%
2012-07-13 0 1.180 1.180 1.190 1.170 1.190 460,000 543,120 1.1807 0.972 0.972 0.980 0.964 0.980 558,320 0.9728 0.00%
2012-07-12 0 1.180 1.180 1.190 1.170 1.200 933,200 1,104,028 1.1831 0.972 0.972 0.980 0.964 0.989 1,132,661 0.9747 -1.67%
2012-07-11 0 1.200 1.190 1.200 1.200 1.230 590,000 712,600 1.2078 0.989 0.980 0.989 0.989 1.013 716,106 0.9951 -0.83%
2012-07-10 0 1.210 1.200 1.220 1.200 1.250 544,747 672,091 1.2338 0.997 0.989 1.005 0.989 1.030 661,181 1.0165 2.54%
2012-07-09 0 1.180 1.170 1.190 1.180 1.200 1,010,400 1,199,940 1.1876 0.972 0.964 0.980 0.972 0.989 1,226,362 0.9785 -3.28%
2012-07-06 0 1.220 1.210 1.230 1.210 1.220 61,000 73,910 1.2116 1.005 0.997 1.013 0.997 1.005 74,038 0.9983 -0.81%
2012-07-05 0 1.230 1.220 1.240 1.230 1.230 146,000 179,580 1.2300 1.013 1.005 1.022 1.013 1.013 177,206 1.0134 -0.81%
2012-07-04 0 1.240 1.230 1.240 1.230 1.240 1,932,400 2,394,632 1.2392 1.022 1.013 1.022 1.013 1.022 2,345,429 1.0210 0.00%
2012-07-03 0 1.240 1.230 1.240 1.230 1.250 848,339 1,050,473 1.2383 1.022 1.013 1.022 1.013 1.030 1,029,662 1.0202 -0.80%
2012-06-29 0 1.250 1.240 1.250 1.230 1.250 707,200 877,828 1.2413 1.030 1.022 1.030 1.013 1.030 858,356 1.0227 0.00%
2012-06-28 0 1.250 1.240 1.250 1.220 1.250 605,600 748,144 1.2354 1.030 1.022 1.030 1.005 1.030 735,040 1.0178 0.81%
2012-06-27 0 1.240 1.230 1.250 1.220 1.240 556,000 684,280 1.2307 1.022 1.013 1.030 1.005 1.022 674,839 1.0140 0.00%
2012-06-26 0 1.240 1.230 1.250 1.230 1.280 502,000 622,460 1.2400 1.022 1.013 1.030 1.013 1.055 609,297 1.0216 -0.80%
2012-06-25 0 1.250 1.240 1.250 1.220 1.280 1,994,000 2,506,808 1.2572 1.030 1.022 1.030 1.005 1.055 2,420,195 1.0358 3.31%
2012-06-22 0 1.210 1.190 1.210 1.180 1.210 1,051,600 1,254,876 1.1933 0.997 0.980 0.997 0.972 0.997 1,276,368 0.9832 0.83%
2012-06-21 0 1.200 1.190 1.200 1.180 1.210 306,000 364,900 1.1925 0.989 0.980 0.989 0.972 0.997 371,404 0.9825 0.00%
2012-06-20 0 1.200 1.190 1.200 1.190 1.200 767,200 913,336 1.1905 0.989 0.980 0.989 0.980 0.989 931,180 0.9808 0.84%
2012-06-19 0 1.190 1.180 1.190 1.150 1.200 2,622,347 3,085,610 1.1767 0.980 0.972 0.980 0.947 0.989 3,182,844 0.9695 0.85%
2012-06-18 0 1.180 1.180 1.200 1.170 1.260 2,342,800 2,824,480 1.2056 0.972 0.972 0.989 0.964 1.038 2,843,547 0.9933 -5.60%
2012-06-15 0 1.250 1.250 1.260 1.160 1.250 4,113,600 4,939,104 1.2007 1.030 1.030 1.038 0.956 1.030 4,992,836 0.9892 6.84%
2012-06-14 0 1.170 1.150 1.170 1.150 1.170 766,000 889,180 1.1608 0.964 0.947 0.964 0.947 0.964 929,724 0.9564 -0.85%
2012-06-13 0 1.180 1.160 1.180 1.170 1.190 1,096,000 1,289,860 1.1769 0.972 0.956 0.972 0.964 0.980 1,330,258 0.9696 0.85%
2012-06-12 0 1.170 1.160 1.170 1.150 1.170 1,134,000 1,321,500 1.1653 0.964 0.956 0.964 0.947 0.964 1,376,380 0.9601 0.86%
2012-06-11 0 1.160 1.140 1.160 1.140 1.180 1,165,600 1,343,380 1.1525 0.956 0.939 0.956 0.939 0.972 1,414,734 0.9496 -0.85%
2012-06-08 0 1.170 1.140 1.170 1.130 1.170 468,000 533,960 1.1409 0.964 0.939 0.964 0.931 0.964 568,030 0.9400 3.54%
2012-06-07 0 1.130 1.130 1.140 1.130 1.160 696,000 798,920 1.1479 0.931 0.931 0.939 0.931 0.956 844,762 0.9457 -0.88%
2012-06-06 0 1.140 1.140 1.160 1.130 1.150 460,000 524,040 1.1392 0.939 0.939 0.956 0.931 0.947 558,320 0.9386 0.00%
2012-06-05 0 1.140 1.140 1.150 1.140 1.150 844,000 964,260 1.1425 0.939 0.939 0.947 0.939 0.947 1,024,396 0.9413 0.88%
2012-06-04 0 1.130 1.120 1.140 1.120 1.130 999,600 1,127,444 1.1279 0.931 0.923 0.939 0.923 0.931 1,213,253 0.9293 -2.59%
2012-06-01 0 1.200 1.190 1.200 1.150 1.220 1,162,000 1,385,954 1.1927 0.956 0.948 0.956 0.916 0.972 1,458,998 0.9499 0.00%
2012-05-31 0 1.200 1.200 1.220 1.160 1.220 864,000 1,021,680 1.1825 0.956 0.956 0.972 0.924 0.972 1,084,831 0.9418 1.69%
2012-05-30 0 1.180 1.180 1.190 1.170 1.200 1,172,000 1,387,760 1.1841 0.940 0.940 0.948 0.932 0.956 1,471,554 0.9431 -1.67%
2012-05-29 0 1.200 1.190 1.210 1.180 1.220 3,970,800 4,778,160 1.2033 0.956 0.948 0.964 0.940 0.972 4,985,704 0.9584 1.69%
2012-05-28 0 1.180 1.170 1.180 1.150 1.180 438,000 514,600 1.1749 0.940 0.932 0.940 0.916 0.940 549,949 0.9357 0.00%
2012-05-25 0 1.180 1.160 1.180 1.140 1.180 280,000 328,340 1.1726 0.940 0.924 0.940 0.908 0.940 351,566 0.9339 3.51%
2012-05-24 0 1.140 1.130 1.160 1.110 1.160 646,000 731,020 1.1316 0.908 0.900 0.924 0.884 0.924 811,112 0.9013 0.00%
2012-05-23 0 1.140 1.120 1.150 1.120 1.170 1,588,000 1,831,420 1.1533 0.908 0.892 0.916 0.892 0.932 1,993,880 0.9185 -1.72%
2012-05-22 0 1.160 1.150 1.170 1.160 1.200 546,000 638,460 1.1693 0.924 0.916 0.932 0.924 0.956 685,553 0.9313 -1.69%
2012-05-21 0 1.180 1.160 1.180 1.150 1.180 358,000 416,440 1.1632 0.940 0.924 0.940 0.916 0.940 449,502 0.9264 4.42%
2012-05-18 0 1.130 1.120 1.130 1.120 1.150 1,490,000 1,689,500 1.1339 0.900 0.892 0.900 0.892 0.916 1,870,832 0.9031 -0.88%
2012-05-17 0 1.140 1.140 1.150 1.130 1.170 1,594,000 1,840,960 1.1549 0.908 0.908 0.916 0.900 0.932 2,001,413 0.9198 0.88%
2012-05-16 0 1.130 1.130 1.150 1.120 1.170 1,220,000 1,394,560 1.1431 0.900 0.900 0.916 0.892 0.932 1,531,822 0.9104 -3.42%
2012-05-15 0 1.170 1.170 1.190 1.110 1.190 1,960,400 2,309,268 1.1780 0.932 0.932 0.948 0.884 0.948 2,461,462 0.9382 -1.68%
2012-05-14 0 1.190 1.180 1.190 1.180 1.200 522,000 621,640 1.1909 0.948 0.940 0.948 0.940 0.956 655,419 0.9485 0.85%
2012-05-11 0 1.180 1.170 1.190 1.170 1.190 783,200 925,468 1.1816 0.940 0.932 0.948 0.932 0.948 983,380 0.9411 -1.67%
2012-05-10 0 1.200 1.190 1.200 1.180 1.200 544,000 645,820 1.1872 0.956 0.948 0.956 0.940 0.956 683,042 0.9455 0.84%
2012-05-09 0 1.190 1.180 1.190 1.170 1.200 786,000 933,100 1.1872 0.948 0.940 0.948 0.932 0.956 986,895 0.9455 -0.83%
2012-05-08 0 1.200 1.180 1.200 1.180 1.230 1,806,400 2,157,864 1.1946 0.956 0.940 0.956 0.940 0.980 2,268,101 0.9514 0.00%
2012-05-07 0 1.200 1.190 1.200 1.180 1.220 1,158,000 1,387,820 1.1985 0.956 0.948 0.956 0.940 0.972 1,453,975 0.9545 -0.83%
2012-05-04 0 1.210 1.200 1.220 1.200 1.250 3,042,000 3,697,920 1.2156 0.964 0.956 0.972 0.956 0.996 3,819,511 0.9682 -3.20%
2012-05-03 0 1.250 1.240 1.250 1.220 1.260 1,742,400 2,158,774 1.2390 0.996 0.988 0.996 0.972 1.004 2,187,743 0.9868 2.46%
2012-05-02 0 1.220 1.210 1.230 1.210 1.240 1,092,000 1,335,620 1.2231 0.972 0.964 0.980 0.964 0.988 1,371,106 0.9741 0.00%
2012-04-30 0 1.220 1.200 1.220 1.200 1.220 1,358,000 1,644,020 1.2106 0.972 0.956 0.972 0.956 0.972 1,705,094 0.9642 0.00%
2012-04-27 0 1.220 1.200 1.220 1.210 1.220 683,200 829,356 1.2139 0.972 0.956 0.972 0.964 0.972 857,820 0.9668 0.00%
2012-04-26 0 1.220 1.200 1.220 1.200 1.230 1,216,400 1,469,724 1.2083 0.972 0.956 0.972 0.956 0.980 1,527,302 0.9623 0.00%
2012-04-25 0 1.220 1.200 1.220 1.200 1.220 1,094,400 1,320,288 1.2064 0.972 0.956 0.972 0.956 0.972 1,374,120 0.9608 1.67%
2012-04-24 0 1.200 1.200 1.220 1.180 1.220 1,555,762 1,868,208 1.2008 0.956 0.956 0.972 0.940 0.972 1,953,402 0.9564 -1.64%
2012-04-23 0 1.220 1.220 1.230 1.220 1.230 364,400 446,408 1.2250 0.972 0.972 0.980 0.972 0.980 457,538 0.9757 -0.81%
2012-04-20 0 1.230 1.210 1.230 1.200 1.230 434,000 526,980 1.2142 0.980 0.964 0.980 0.956 0.980 544,927 0.9671 0.00%
2012-04-19 0 1.230 1.210 1.230 1.180 1.230 1,096,000 1,319,260 1.2037 0.980 0.964 0.980 0.940 0.980 1,376,129 0.9587 0.00%
2012-04-18 0 1.230 1.200 1.230 1.180 1.230 792,000 961,140 1.2136 0.980 0.956 0.980 0.940 0.980 994,429 0.9665 4.24%
2012-04-17 0 1.180 1.180 1.200 1.170 1.200 898,000 1,073,680 1.1956 0.940 0.940 0.956 0.932 0.956 1,127,522 0.9522 -1.67%
2012-04-16 0 1.200 1.190 1.230 1.180 1.230 456,000 550,760 1.2078 0.956 0.948 0.980 0.940 0.980 572,550 0.9619 0.00%
2012-04-13 0 1.200 1.200 1.210 1.190 1.200 193,200 230,492 1.1930 0.956 0.956 0.964 0.948 0.956 242,580 0.9502 0.00%
2012-04-12 0 1.200 1.200 1.220 1.180 1.210 1,196,800 1,435,392 1.1994 0.956 0.956 0.972 0.940 0.964 1,502,692 0.9552 1.69%
2012-04-11 0 1.180 1.170 1.180 1.150 1.180 422,400 490,544 1.1613 0.940 0.932 0.940 0.916 0.940 530,362 0.9249 0.00%
2012-04-10 0 1.180 1.180 1.190 1.160 1.200 791,600 934,104 1.1800 0.940 0.940 0.948 0.924 0.956 993,927 0.9398 -0.84%
2012-04-05 0 1.190 1.180 1.200 1.150 1.200 382,000 448,440 1.1739 0.948 0.940 0.956 0.916 0.956 479,636 0.9350 -1.65%
2012-04-03 0 1.210 1.210 1.220 1.200 1.220 1,236,000 1,503,180 1.2162 0.964 0.964 0.972 0.956 0.972 1,551,912 0.9686 0.83%
2012-04-02 0 1.200 1.190 1.200 1.170 1.260 1,239,000 1,486,150 1.1995 0.956 0.948 0.956 0.932 1.004 1,555,678 0.9553 -0.83%
2012-03-30 0 1.210 1.200 1.210 1.200 1.230 785,200 951,104 1.2113 0.964 0.956 0.964 0.956 0.980 985,891 0.9647 -1.63%
2012-03-29 0 1.230 1.200 1.230 1.180 1.230 765,200 917,584 1.1991 0.980 0.956 0.980 0.940 0.980 960,779 0.9550 -0.81%
2012-03-28 0 1.240 1.220 1.250 1.180 1.250 1,281,000 1,560,190 1.2179 0.988 0.972 0.996 0.940 0.996 1,608,413 0.9700 1.64%
2012-03-27 0 1.220 1.220 1.240 1.210 1.250 652,238 802,873 1.2310 0.972 0.972 0.988 0.964 0.996 818,945 0.9804 1.67%
2012-03-26 0 1.200 1.200 1.210 1.140 1.200 1,829,000 2,164,970 1.1837 0.956 0.956 0.964 0.908 0.956 2,296,478 0.9427 0.84%
2012-03-23 0 1.190 1.190 1.210 1.190 1.210 1,055,600 1,264,724 1.1981 0.948 0.948 0.964 0.948 0.964 1,325,403 0.9542 -1.65%
2012-03-22 0 1.210 1.210 1.230 1.210 1.250 724,800 886,324 1.2229 0.964 0.964 0.980 0.964 0.996 910,053 0.9739 -2.42%
2012-03-21 0 1.240 1.230 1.240 1.190 1.250 1,171,200 1,439,352 1.2290 0.988 0.980 0.988 0.948 0.996 1,470,549 0.9788 -2.36%
2012-03-20 0 1.270 1.240 1.270 1.220 1.280 1,902,000 2,377,740 1.2501 1.011 0.988 1.011 0.972 1.019 2,388,136 0.9956 -0.78%
2012-03-19 0 1.280 1.280 1.300 1.250 1.320 1,558,000 1,995,800 1.2810 1.019 1.019 1.035 0.996 1.051 1,956,212 1.0202 -3.03%
2012-03-16 0 1.320 1.300 1.320 1.300 1.360 1,331,200 1,752,828 1.3167 1.051 1.035 1.051 1.035 1.083 1,671,444 1.0487 0.00%
2012-03-15 0 1.320 1.310 1.320 1.310 1.320 594,000 778,880 1.3112 1.051 1.043 1.051 1.043 1.051 745,822 1.0443 -0.75%
2012-03-14 0 1.330 1.320 1.330 1.310 1.360 3,375,600 4,524,416 1.3403 1.059 1.051 1.059 1.043 1.083 4,238,376 1.0675 -0.75%
2012-03-13 0 1.340 1.340 1.350 1.340 1.370 1,134,000 1,538,320 1.3565 1.067 1.067 1.075 1.067 1.091 1,423,841 1.0804 -1.47%
2012-03-12 0 1.360 1.350 1.360 1.340 1.400 4,113,400 5,580,572 1.3567 1.083 1.075 1.083 1.067 1.115 5,164,752 1.0805 -4.23%
2012-03-09 0 1.420 1.410 1.420 1.400 1.430 3,214,000 4,535,960 1.4113 1.131 1.123 1.131 1.115 1.139 4,035,472 1.1240 1.43%
2012-03-08 0 1.400 1.390 1.400 1.360 1.400 2,376,400 3,281,672 1.3809 1.115 1.107 1.115 1.083 1.115 2,983,789 1.0998 2.94%
2012-03-07 0 1.360 1.350 1.360 1.340 1.370 1,702,800 2,307,268 1.3550 1.083 1.075 1.083 1.067 1.091 2,138,022 1.0792 -2.16%
2012-03-06 0 1.390 1.370 1.390 1.350 1.430 3,050,000 4,251,060 1.3938 1.107 1.091 1.107 1.075 1.139 3,829,555 1.1101 0.00%
2012-03-05 0 1.390 1.380 1.390 1.380 1.430 2,978,800 4,171,060 1.4002 1.107 1.099 1.107 1.099 1.139 3,740,157 1.1152 0.00%
2012-03-02 0 1.390 1.370 1.390 1.340 1.420 4,510,000 6,244,180 1.3845 1.107 1.091 1.107 1.067 1.131 5,662,719 1.1027 2.21%
2012-03-01 0 1.360 1.360 1.370 1.340 1.410 3,146,000 4,326,160 1.3751 1.083 1.083 1.091 1.067 1.123 3,950,092 1.0952 -0.73%
2012-02-29 0 1.370 1.360 1.380 1.360 1.380 1,719,400 2,353,376 1.3687 1.091 1.083 1.099 1.083 1.099 2,158,865 1.0901 0.74%
2012-02-28 0 1.360 1.350 1.370 1.330 1.370 2,061,600 2,780,332 1.3486 1.083 1.075 1.091 1.059 1.091 2,588,528 1.0741 0.00%
2012-02-27 0 1.360 1.350 1.360 1.340 1.430 2,994,000 4,110,060 1.3728 1.083 1.075 1.083 1.067 1.139 3,759,242 1.0933 -3.55%
2012-02-24 0 1.410 1.400 1.410 1.380 1.450 2,366,000 3,324,060 1.4049 1.123 1.115 1.123 1.099 1.155 2,970,730 1.1189 -1.40%
2012-02-23 0 1.430 1.420 1.430 1.400 1.450 7,641,200 10,929,424 1.4303 1.139 1.131 1.139 1.115 1.155 9,594,229 1.1392 0.00%
2012-02-22 0 1.430 1.420 1.430 1.330 1.430 12,862,800 17,839,468 1.3869 1.139 1.131 1.139 1.059 1.139 16,150,427 1.1046 6.72%
2012-02-21 0 1.340 1.330 1.340 1.310 1.360 8,693,200 11,617,484 1.3364 1.067 1.059 1.067 1.043 1.083 10,915,111 1.0643 0.75%
2012-02-20 0 1.330 1.320 1.330 1.290 1.330 5,633,200 7,421,536 1.3175 1.059 1.051 1.059 1.027 1.059 7,073,000 1.0493 0.76%
2012-02-17 0 1.320 1.310 1.320 1.290 1.330 5,386,000 7,075,480 1.3137 1.051 1.043 1.051 1.027 1.059 6,762,618 1.0463 3.94%
2012-02-16 0 1.270 1.270 1.280 1.260 1.300 1,508,000 1,925,860 1.2771 1.011 1.011 1.019 1.004 1.035 1,893,433 1.0171 -2.31%
2012-02-15 0 1.300 1.290 1.300 1.290 1.320 2,903,600 3,769,564 1.2982 1.035 1.027 1.035 1.027 1.051 3,645,737 1.0340 0.00%
2012-02-14 0 1.300 1.290 1.300 1.290 1.320 1,794,000 2,329,900 1.2987 1.035 1.027 1.035 1.027 1.051 2,252,532 1.0343 -1.52%
2012-02-13 0 1.320 1.310 1.320 1.300 1.350 2,770,000 3,672,560 1.3258 1.051 1.043 1.051 1.035 1.075 3,477,990 1.0559 0.00%
2012-02-10 0 1.320 1.310 1.320 1.310 1.420 14,556,000 19,919,000 1.3684 1.051 1.043 1.051 1.043 1.131 18,276,396 1.0899 -1.49%
2012-02-09 0 1.340 1.340 1.350 1.330 1.350 7,015,200 9,435,116 1.3450 1.067 1.067 1.075 1.059 1.075 8,808,228 1.0712 0.00%
2012-02-08 0 1.340 1.330 1.340 1.310 1.350 14,594,000 19,424,048 1.3310 1.067 1.059 1.067 1.043 1.075 18,324,108 1.0600 0.75%
2012-02-07 0 1.330 1.320 1.330 1.280 1.330 17,725,800 23,196,842 1.3086 1.059 1.051 1.059 1.019 1.059 22,256,371 1.0423 6.40%
2012-02-06 0 1.250 1.240 1.250 1.190 1.260 15,820,000 19,154,748 1.2108 0.996 0.988 0.996 0.948 1.004 19,863,464 0.9643 5.93%
2012-02-03 0 1.180 1.180 1.190 1.170 1.190 151,600 179,060 1.1811 0.940 0.940 0.948 0.932 0.948 190,348 0.9407 -0.84%
2012-02-02 0 1.190 1.190 1.200 1.190 1.200 328,800 392,240 1.1929 0.948 0.948 0.956 0.948 0.956 412,839 0.9501 2.59%
2012-02-01 0 1.160 1.160 1.170 1.140 1.190 414,000 481,000 1.1618 0.924 0.924 0.932 0.908 0.948 519,815 0.9253 -2.52%
2012-01-31 0 1.190 1.170 1.190 1.180 1.190 360,800 425,900 1.1804 0.948 0.932 0.948 0.940 0.948 453,018 0.9401 0.85%
2012-01-30 0 1.180 1.180 1.190 1.170 1.230 376,800 452,804 1.2017 0.940 0.940 0.948 0.932 0.980 473,107 0.9571 -4.07%
2012-01-27 0 1.230 1.220 1.230 1.200 1.240 320,000 393,220 1.2288 0.980 0.972 0.980 0.956 0.988 401,789 0.9787 2.50%
2012-01-26 0 1.200 1.190 1.200 1.190 1.210 434,000 520,540 1.1994 0.956 0.948 0.956 0.948 0.964 544,927 0.9552 0.00%
2012-01-20 0 1.200 1.190 1.200 1.190 1.230 978,000 1,176,260 1.2027 0.956 0.948 0.956 0.948 0.980 1,227,969 0.9579 -2.44%
2012-01-19 0 1.230 1.230 1.250 1.230 1.250 322,000 398,340 1.2371 0.980 0.980 0.996 0.980 0.996 404,301 0.9853 -0.81%
2012-01-18 0 1.240 1.230 1.240 1.230 1.260 313,800 390,494 1.2444 0.988 0.980 0.988 0.980 1.004 394,005 0.9911 0.00%
2012-01-17 0 1.240 1.240 1.250 1.230 1.240 146,000 180,740 1.2379 0.988 0.988 0.996 0.980 0.988 183,316 0.9859 0.81%
2012-01-16 0 1.230 1.220 1.230 1.220 1.250 276,000 340,320 1.2330 0.980 0.972 0.980 0.972 0.996 346,543 0.9820 -1.60%
2012-01-13 0 1.250 1.250 1.260 1.240 1.250 349,200 434,320 1.2438 0.996 0.996 1.004 0.988 0.996 438,453 0.9906 0.81%
2012-01-12 0 1.240 1.230 1.250 1.230 1.300 1,471,200 1,863,520 1.2667 0.988 0.980 0.996 0.980 1.035 1,847,227 1.0088 -2.36%
2012-01-11 0 1.270 1.260 1.270 1.230 1.340 3,610,000 4,671,580 1.2941 1.011 1.004 1.011 0.980 1.067 4,532,687 1.0306 7.63%
2012-01-10 0 1.180 1.180 1.200 1.180 1.220 184,000 223,280 1.2135 0.940 0.940 0.956 0.940 0.972 231,029 0.9665 0.85%
2012-01-09 0 1.170 1.170 1.200 1.160 1.210 281,000 333,460 1.1867 0.932 0.932 0.956 0.924 0.964 352,821 0.9451 -3.31%
2012-01-06 0 1.210 1.180 1.210 1.180 1.210 706,800 847,948 1.1997 0.964 0.940 0.964 0.940 0.964 887,452 0.9555 0.83%
2012-01-05 0 1.200 1.170 1.210 1.140 1.200 4,346,000 5,182,660 1.1925 0.956 0.932 0.964 0.908 0.956 5,456,802 0.9498 0.00%
2012-01-04 0 1.200 1.180 1.200 1.180 1.220 1,509,200 1,811,580 1.2004 0.956 0.940 0.956 0.940 0.972 1,894,939 0.9560 0.00%
2012-01-03 0 1.200 1.160 1.200 1.140 1.210 624,000 745,240 1.1943 0.956 0.924 0.956 0.908 0.964 783,489 0.9512 0.00%
2011-12-30 0 1.200 1.190 1.220 1.200 1.200 44,000 52,800 1.2000 0.956 0.948 0.972 0.956 0.956 55,246 0.9557 -2.44%
2011-12-29 0 1.230 1.230 1.240 1.180 1.250 1,487,200 1,803,740 1.2128 0.980 0.980 0.988 0.940 0.996 1,867,316 0.9660 6.96%
2011-12-28 0 1.150 1.150 1.220 1.150 1.230 320,000 380,740 1.1898 0.916 0.916 0.972 0.916 0.980 401,789 0.9476 -4.17%
2011-12-23 0 1.200 1.170 1.230 1.200 1.200 464,000 556,800 1.2000 0.956 0.932 0.980 0.956 0.956 582,595 0.9557 0.84%
2011-12-22 0 1.190 1.150 1.190 1.100 1.200 1,511,600 1,769,344 1.1705 0.948 0.916 0.948 0.876 0.956 1,897,953 0.9322 1.71%
2011-12-21 0 1.170 1.140 1.180 1.140 1.200 2,907,200 3,437,616 1.1824 0.932 0.908 0.940 0.908 0.956 3,650,257 0.9417 3.54%
2011-12-20 0 1.130 1.130 1.150 1.120 1.190 1,566,497 1,842,886 1.1764 0.900 0.900 0.916 0.892 0.948 1,966,881 0.9370 0.00%
2011-12-19 0 1.130 1.110 1.170 1.110 1.190 1,264,800 1,499,880 1.1859 0.900 0.884 0.932 0.884 0.948 1,588,073 0.9445 2.73%
2011-12-16 0 1.100 1.100 1.150 1.100 1.140 426,000 472,620 1.1094 0.876 0.876 0.916 0.876 0.908 534,882 0.8836 -2.65%
2011-12-15 0 1.130 1.130 1.140 1.100 1.110 142,000 157,260 1.1075 0.900 0.900 0.908 0.876 0.884 178,294 0.8820 -0.88%
2011-12-14 0 1.140 1.120 1.140 1.100 1.150 124,800 140,132 1.1229 0.908 0.892 0.908 0.876 0.916 156,698 0.8943 -0.87%
2011-12-13 0 1.150 1.150 1.180 1.150 1.170 90,000 104,700 1.1633 0.916 0.916 0.940 0.916 0.932 113,003 0.9265 -1.71%
2011-12-12 0 1.170 1.170 1.200 1.170 1.220 42,000 50,140 1.1938 0.932 0.932 0.956 0.932 0.972 52,735 0.9508 -3.31%
2011-12-09 0 1.210 1.190 1.210 1.180 1.210 24,000 28,980 1.2075 0.964 0.948 0.964 0.940 0.964 30,134 0.9617 -0.82%
2011-12-08 0 1.220 1.210 1.220 1.210 1.220 303,600 370,152 1.2192 0.972 0.964 0.972 0.964 0.972 381,198 0.9710 0.00%
2011-12-07 0 1.220 1.220 1.230 1.200 1.280 906,800 1,115,656 1.2303 0.972 0.972 0.980 0.956 1.019 1,138,571 0.9799 -2.40%
2011-12-06 0 1.250 1.210 1.250 1.210 1.260 12,000 14,920 1.2433 0.996 0.964 0.996 0.964 1.004 15,067 0.9902 -3.10%
2011-12-05 0 1.290 1.240 1.290 1.280 1.300 112,000 144,540 1.2905 1.027 0.988 1.027 1.019 1.035 140,626 1.0278 1.57%
2011-12-02 0 1.270 1.220 1.270 1.200 1.270 37,600 46,312 1.2317 1.011 0.972 1.011 0.956 1.011 47,210 0.9810 -0.78%
2011-12-01 0 1.280 1.240 1.280 1.220 1.280 575,400 723,738 1.2578 1.019 0.988 1.019 0.972 1.019 722,468 1.0018 9.40%
2011-11-30 0 1.170 1.170 1.220 1.170 1.240 168,800 204,140 1.2094 0.932 0.932 0.972 0.932 0.988 211,944 0.9632 -4.10%
2011-11-29 0 1.220 1.190 1.220 1.200 1.220 102,000 122,760 1.2035 0.972 0.948 0.972 0.956 0.972 128,070 0.9585 0.83%
2011-11-28 0 1.210 1.210 1.220 1.210 1.240 123,200 151,320 1.2282 0.964 0.964 0.972 0.964 0.988 154,689 0.9782 -2.42%
2011-11-25 0 1.240 1.200 1.240 1.180 1.240 162,000 194,980 1.2036 0.988 0.956 0.988 0.940 0.988 203,406 0.9586 2.48%
2011-11-24 0 1.210 1.210 1.240 1.180 1.250 281,600 347,228 1.2331 0.964 0.964 0.988 0.940 0.996 353,575 0.9820 3.42%
2011-11-23 0 1.170 1.170 1.190 1.150 1.220 771,600 910,716 1.1803 0.932 0.932 0.948 0.916 0.972 968,815 0.9400 -5.65%
2011-11-22 0 1.240 1.210 1.240 1.180 1.250 338,000 404,740 1.1975 0.988 0.964 0.988 0.940 0.996 424,390 0.9537 0.00%
2011-11-21 0 1.240 1.240 1.260 1.240 1.280 38,000 47,320 1.2453 0.988 0.988 1.004 0.988 1.019 47,712 0.9918 -2.36%
2011-11-18 0 1.270 1.240 1.270 1.240 1.270 184,000 230,680 1.2537 1.011 0.988 1.011 0.988 1.011 231,029 0.9985 0.00%
2011-11-17 0 1.270 1.260 1.300 1.220 1.290 934,000 1,172,580 1.2554 1.011 1.004 1.035 0.972 1.027 1,172,723 0.9999 -2.31%
2011-11-16 0 1.300 1.240 1.300 1.240 1.300 560,400 711,812 1.2702 1.035 0.988 1.035 0.988 1.035 703,634 1.0116 0.00%
2011-11-15 0 1.300 1.300 1.310 1.300 1.320 32,800 42,828 1.3057 1.035 1.035 1.043 1.035 1.051 41,183 1.0399 -0.76%
2011-11-14 0 1.310 1.270 1.310 1.260 1.310 186,400 238,044 1.2771 1.043 1.011 1.043 1.004 1.043 234,042 1.0171 3.97%
2011-11-11 0 1.260 1.260 1.310 1.260 1.310 210,000 266,420 1.2687 1.004 1.004 1.043 1.004 1.043 263,674 1.0104 0.80%
2011-11-10 0 1.250 1.240 1.250 1.240 1.300 428,000 541,640 1.2655 0.996 0.988 0.996 0.988 1.035 537,393 1.0079 -6.72%
2011-11-09 0 1.340 1.300 1.350 1.300 1.420 642,000 846,220 1.3181 1.067 1.035 1.075 1.035 1.131 806,090 1.0498 0.75%
2011-11-08 0 1.330 1.330 1.360 1.330 1.350 112,000 149,000 1.3304 1.059 1.059 1.083 1.059 1.075 140,626 1.0595 -2.21%
2011-11-07 0 1.360 1.340 1.360 1.350 1.360 220,000 298,900 1.3586 1.083 1.067 1.083 1.075 1.083 276,230 1.0821 -2.16%
2011-11-04 0 1.390 1.360 1.390 1.380 1.420 130,400 182,456 1.3992 1.107 1.083 1.107 1.099 1.131 163,729 1.1144 0.72%
2011-11-03 0 1.380 1.350 1.380 1.350 1.380 252,000 342,160 1.3578 1.099 1.075 1.099 1.075 1.099 316,409 1.0814 -1.43%
2011-11-02 0 1.400 1.360 1.420 1.280 1.490 1,722,800 2,358,840 1.3692 1.115 1.083 1.131 1.019 1.187 2,163,134 1.0905 3.70%
2011-11-01 0 1.350 1.310 1.350 1.310 1.350 518,000 693,520 1.3388 1.075 1.043 1.075 1.043 1.075 650,397 1.0663 -2.17%
2011-10-31 0 1.380 1.350 1.380 1.280 1.380 454,400 594,996 1.3094 1.099 1.075 1.099 1.019 1.099 570,541 1.0429 3.76%
2011-10-28 0 1.330 1.310 1.330 1.290 1.340 2,458,000 3,239,480 1.3179 1.059 1.043 1.059 1.027 1.067 3,086,245 1.0497 3.91%
2011-10-27 0 1.280 1.280 1.290 1.200 1.280 2,944,400 3,673,132 1.2475 1.019 1.019 1.027 0.956 1.019 3,696,965 0.9936 7.56%
2011-10-26 0 1.190 1.190 1.210 1.160 1.240 273,000 327,390 1.1992 0.948 0.948 0.964 0.924 0.988 342,777 0.9551 -0.83%
2011-10-25 0 1.200 1.180 1.200 1.170 1.200 245,200 290,908 1.1864 0.956 0.940 0.956 0.932 0.956 307,871 0.9449 2.56%
2011-10-24 0 1.170 1.170 1.190 1.170 1.190 184,600 216,998 1.1755 0.932 0.932 0.948 0.932 0.948 231,782 0.9362 1.74%
2011-10-21 0 1.150 1.150 1.160 1.150 1.190 220,000 254,560 1.1571 0.916 0.916 0.924 0.916 0.948 276,230 0.9216 -0.86%
2011-10-20 0 1.160 1.160 1.170 1.150 1.170 312,000 360,340 1.1549 0.924 0.924 0.932 0.916 0.932 391,745 0.9198 -3.33%
2011-10-19 0 1.200 1.180 1.200 1.170 1.200 14,400 16,952 1.1772 0.956 0.940 0.956 0.932 0.956 18,081 0.9376 0.00%
2011-10-18 0 1.200 1.150 1.200 1.150 1.220 740,000 882,624 1.1927 0.956 0.916 0.956 0.916 0.972 929,138 0.9499 -3.23%
2011-10-17 0 1.240 1.200 1.240 1.200 1.240 506,400 617,692 1.2198 0.988 0.956 0.988 0.956 0.988 635,832 0.9715 2.48%
2011-10-14 0 1.210 1.210 1.240 1.210 1.280 590,400 732,316 1.2404 0.964 0.964 0.988 0.964 1.019 741,301 0.9879 -5.47%
2011-10-13 0 1.280 1.270 1.280 1.140 1.280 2,016,000 2,471,120 1.2258 1.019 1.011 1.019 0.908 1.019 2,531,273 0.9762 11.30%
2011-10-12 0 1.150 1.130 1.160 1.090 1.190 704,000 794,356 1.1283 0.916 0.900 0.924 0.868 0.948 883,937 0.8987 4.55%
2011-10-11 0 1.100 1.080 1.100 1.080 1.130 1,382,000 1,533,420 1.1096 0.876 0.860 0.876 0.860 0.900 1,735,228 0.8837 4.76%
2011-10-10 0 1.050 1.050 1.060 1.020 1.070 675,200 702,940 1.0411 0.836 0.836 0.844 0.812 0.852 847,776 0.8292 -0.94%
2011-10-07 0 1.060 1.050 1.080 1.050 1.110 1,835,800 1,995,896 1.0872 0.844 0.836 0.860 0.836 0.884 2,305,016 0.8659 0.95%
2011-10-06 0 1.050 1.030 1.050 0.990 1.050 743,400 758,422 1.0202 0.836 0.820 0.836 0.788 0.836 933,407 0.8125 5.00%
2011-10-04 0 1.000 0.990 1.000 0.950 1.060 1,264,000 1,269,820 1.0046 0.796 0.788 0.796 0.757 0.844 1,587,068 0.8001 -3.85%
2011-10-03 0 1.040 1.040 1.060 1.020 1.110 2,472,000 2,646,820 1.0707 0.828 0.828 0.844 0.812 0.884 3,103,823 0.8528 -7.96%
2011-09-30 0 1.130 1.100 1.130 1.100 1.150 3,438,600 3,814,530 1.1093 0.900 0.876 0.900 0.876 0.916 4,317,478 0.8835 -1.74%
2011-09-28 0 1.150 1.150 1.160 1.130 1.180 776,000 892,020 1.1495 0.916 0.916 0.924 0.900 0.940 974,339 0.9155 -1.71%
2011-09-27 0 1.170 1.150 1.170 1.090 1.170 1,745,600 1,951,428 1.1179 0.932 0.916 0.932 0.868 0.932 2,191,761 0.8903 5.41%
2011-09-26 0 1.110 1.100 1.110 1.050 1.280 1,675,200 1,904,888 1.1371 0.884 0.876 0.884 0.836 1.019 2,103,368 0.9056 -11.90%
2011-09-23 0 1.260 1.240 1.260 1.190 1.280 609,200 745,776 1.2242 1.004 0.988 1.004 0.948 1.019 764,907 0.9750 -1.56%
2011-09-22 0 1.280 1.280 1.300 1.280 1.360 1,932,000 2,583,936 1.3374 1.019 1.019 1.035 1.019 1.083 2,425,804 1.0652 -7.25%
2011-09-21 0 1.380 1.360 1.390 1.350 1.400 4,972,000 6,822,920 1.3723 1.099 1.083 1.107 1.075 1.115 6,242,803 1.0929 0.00%
2011-09-20 0 1.380 1.380 1.400 1.360 1.400 7,325,400 10,105,742 1.3795 1.099 1.099 1.115 1.083 1.115 9,197,713 1.0987 0.00%
2011-09-19 0 1.380 1.380 1.390 1.350 1.400 3,338,800 4,579,944 1.3717 1.099 1.099 1.107 1.075 1.115 4,192,170 1.0925 -3.50%
2011-09-16 0 1.430 1.430 1.440 1.380 1.440 1,592,400 2,250,784 1.4135 1.139 1.139 1.147 1.099 1.147 1,999,405 1.1257 2.88%
2011-09-15 0 1.390 1.390 1.400 1.350 1.390 2,132,000 2,938,190 1.3781 1.107 1.107 1.115 1.075 1.107 2,676,922 1.0976 2.96%
2011-09-14 0 1.350 1.350 1.360 1.330 1.350 2,426,400 3,271,308 1.3482 1.075 1.075 1.083 1.059 1.075 3,046,568 1.0738 0.00%
2011-09-12 0 1.350 1.350 1.360 1.330 1.360 1,682,400 2,270,924 1.3498 1.075 1.075 1.083 1.059 1.083 2,112,408 1.0750 0.00%
2011-09-09 0 1.350 1.350 1.380 1.350 1.390 648,000 887,480 1.3696 1.075 1.075 1.099 1.075 1.107 813,624 1.0908 -2.88%
2011-09-08 0 1.390 1.380 1.400 1.330 1.420 3,882,600 5,401,814 1.3913 1.107 1.099 1.115 1.059 1.131 4,874,961 1.1081 2.96%
2011-09-07 0 1.350 1.340 1.360 1.330 1.370 1,376,000 1,857,460 1.3499 1.075 1.067 1.083 1.059 1.091 1,727,694 1.0751 0.00%
2011-09-06 0 1.350 1.350 1.370 1.310 1.400 1,671,200 2,265,020 1.3553 1.075 1.075 1.091 1.043 1.115 2,098,345 1.0794 -2.88%
2011-09-05 0 1.390 1.390 1.400 1.300 1.430 1,562,800 2,194,580 1.4043 1.107 1.107 1.115 1.035 1.139 1,962,239 1.1184 1.46%
2011-09-02 0 1.370 1.360 1.370 1.330 1.420 930,000 1,286,080 1.3829 1.091 1.083 1.091 1.059 1.131 1,167,700 1.1014 0.00%
2011-09-01 0 1.370 1.350 1.370 1.330 1.440 2,838,000 3,926,280 1.3835 1.091 1.075 1.091 1.059 1.147 3,563,370 1.1018 0.00%
2011-08-31 0 1.370 1.360 1.370 1.300 1.400 4,253,200 5,766,420 1.3558 1.091 1.083 1.091 1.035 1.115 5,340,283 1.0798 6.20%
2011-08-30 0 1.290 1.250 1.300 1.260 1.380 4,174,000 5,453,140 1.3065 1.027 0.996 1.035 1.004 1.099 5,240,841 1.0405 1.57%
2011-08-29 0 1.270 1.270 1.280 1.220 1.270 748,000 933,300 1.2477 1.011 1.011 1.019 0.972 1.011 939,183 0.9937 5.83%
2011-08-26 0 1.200 1.200 1.230 1.200 1.310 1,750,000 2,174,560 1.2426 0.956 0.956 0.980 0.956 1.043 2,197,286 0.9897 -8.40%
2011-08-25 0 1.310 1.310 1.340 1.270 1.350 1,604,000 2,111,380 1.3163 1.043 1.043 1.067 1.011 1.075 2,013,969 1.0484 3.97%
2011-08-24 0 1.260 1.260 1.270 1.260 1.270 266,400 336,720 1.2640 1.004 1.004 1.011 1.004 1.011 334,490 1.0067 -0.79%
2011-08-23 0 1.270 1.270 1.310 1.200 1.320 444,000 568,900 1.2813 1.011 1.011 1.043 0.956 1.051 557,483 1.0205 0.79%
2011-08-22 0 1.260 1.250 1.270 1.200 1.320 1,023,600 1,274,540 1.2452 1.004 0.996 1.011 0.956 1.051 1,285,224 0.9917 -1.56%
2011-08-19 0 1.280 1.280 1.350 1.280 1.360 1,124,000 1,488,820 1.3246 1.019 1.019 1.075 1.019 1.083 1,411,285 1.0549 -8.57%
2011-08-18 0 1.400 1.380 1.410 1.380 1.410 340,000 472,160 1.3887 1.115 1.099 1.123 1.099 1.123 426,901 1.1060 0.00%
2011-08-17 0 1.400 1.390 1.410 1.390 1.420 178,000 250,320 1.4063 1.115 1.107 1.123 1.107 1.131 223,495 1.1200 -0.71%
2011-08-16 0 1.410 1.390 1.410 1.390 1.420 1,126,000 1,583,340 1.4062 1.123 1.107 1.123 1.107 1.131 1,413,796 1.1199 -0.70%
2011-08-15 0 1.420 1.410 1.420 1.400 1.450 1,928,400 2,709,672 1.4051 1.131 1.123 1.131 1.115 1.155 2,421,283 1.1191 1.43%
2011-08-12 0 1.400 1.400 1.410 1.400 1.450 1,127,200 1,586,036 1.4071 1.115 1.115 1.123 1.115 1.155 1,415,303 1.1206 -1.41%
2011-08-11 0 1.420 1.410 1.420 1.400 1.430 1,285,200 1,807,296 1.4062 1.131 1.123 1.131 1.115 1.139 1,613,687 1.1200 -0.70%
2011-08-10 0 1.430 1.400 1.430 1.430 1.460 1,681,200 2,434,572 1.4481 1.139 1.115 1.139 1.139 1.163 2,110,901 1.1533 2.14%
2011-08-09 0 1.400 1.380 1.400 1.300 1.430 2,658,000 3,697,372 1.3910 1.115 1.099 1.115 1.035 1.139 3,337,363 1.1079 -0.71%
2011-08-08 0 1.410 1.410 1.420 1.350 1.430 3,724,400 5,212,342 1.3995 1.123 1.123 1.131 1.075 1.139 4,676,326 1.1146 -6.62%
2011-08-05 0 1.510 1.510 1.520 1.490 1.600 4,393,200 6,852,616 1.5598 1.203 1.203 1.211 1.187 1.274 5,516,066 1.2423 -5.63%
2011-08-04 0 1.600 1.580 1.640 1.590 1.670 730,000 1,194,000 1.6356 1.274 1.258 1.306 1.266 1.330 916,582 1.3027 -2.44%
2011-08-03 0 1.640 1.640 1.650 1.600 1.650 1,102,800 1,810,316 1.6416 1.306 1.306 1.314 1.274 1.314 1,384,667 1.3074 1.86%
2011-08-02 0 1.610 1.600 1.620 1.600 1.650 972,000 1,578,960 1.6244 1.282 1.274 1.290 1.274 1.314 1,220,435 1.2938 -2.42%
2011-08-01 0 1.650 1.630 1.640 1.630 1.740 1,296,000 2,175,980 1.6790 1.314 1.298 1.306 1.298 1.386 1,627,247 1.3372 -2.94%
2011-07-29 0 1.700 1.690 1.710 1.650 1.700 768,000 1,300,400 1.6932 1.354 1.346 1.362 1.314 1.354 964,295 1.3486 0.00%
2011-07-28 0 1.700 1.690 1.710 1.680 1.710 434,000 736,200 1.6963 1.354 1.346 1.362 1.338 1.362 544,927 1.3510 0.00%
2011-07-27 0 1.700 1.690 1.700 1.690 1.710 332,000 564,880 1.7014 1.354 1.346 1.354 1.346 1.362 416,857 1.3551 -0.58%
2011-07-26 0 1.710 1.710 1.730 1.690 1.710 796,400 1,355,660 1.7022 1.362 1.362 1.378 1.346 1.362 999,953 1.3557 0.00%
2011-07-25 0 1.710 1.710 1.720 1.700 1.710 365,600 617,228 1.6883 1.362 1.362 1.370 1.354 1.362 459,044 1.3446 -0.58%
2011-07-22 0 1.720 1.710 1.730 1.690 1.750 2,797,200 4,770,280 1.7054 1.370 1.362 1.378 1.346 1.394 3,512,142 1.3582 1.78%
2011-07-21 0 1.690 1.680 1.730 1.680 1.690 218,000 366,620 1.6817 1.346 1.338 1.378 1.338 1.346 273,719 1.3394 0.60%
2011-07-20 0 1.680 1.680 1.690 1.670 1.690 212,000 355,940 1.6790 1.338 1.338 1.346 1.330 1.346 266,185 1.3372 0.00%
2011-07-19 0 1.680 1.680 1.700 1.650 1.750 1,184,400 2,006,520 1.6941 1.338 1.338 1.354 1.314 1.394 1,487,123 1.3493 0.00%
2011-07-18 0 1.680 1.680 1.720 1.680 1.720 459,200 777,312 1.6928 1.338 1.338 1.370 1.338 1.370 576,568 1.3482 -2.89%
2011-07-15 0 1.730 1.710 1.730 1.710 1.730 200,800 344,764 1.7170 1.378 1.362 1.378 1.362 1.378 252,123 1.3674 -1.14%
2011-07-14 0 1.750 1.720 1.760 1.700 1.750 1,675,600 2,913,840 1.7390 1.394 1.370 1.402 1.354 1.394 2,103,870 1.3850 1.74%
2011-07-13 0 1.720 1.720 1.750 1.700 1.760 2,112,000 3,669,356 1.7374 1.370 1.370 1.394 1.354 1.402 2,651,810 1.3837 1.18%
2011-07-12 0 1.700 1.680 1.700 1.680 1.750 1,374,000 2,333,500 1.6983 1.354 1.338 1.354 1.338 1.394 1,725,183 1.3526 -4.49%
2011-07-11 0 1.780 1.780 1.790 1.750 1.830 1,385,200 2,465,392 1.7798 1.418 1.418 1.426 1.394 1.457 1,739,246 1.4175 1.14%
2011-07-08 0 1.760 1.760 1.780 1.760 1.800 527,600 938,488 1.7788 1.402 1.402 1.418 1.402 1.434 662,450 1.4167 -1.68%
2011-07-07 0 1.790 1.770 1.790 1.710 1.820 2,109,200 3,720,376 1.7639 1.426 1.410 1.426 1.362 1.450 2,648,294 1.4048 5.29%
2011-07-06 0 1.700 1.750 1.760 1.700 1.760 1,356,400 2,359,352 1.7394 1.354 1.394 1.402 1.354 1.402 1,703,085 1.3853 -3.95%
2011-07-05 0 1.770 1.740 1.770 1.740 1.840 1,122,400 1,998,452 1.7805 1.410 1.386 1.410 1.386 1.465 1,409,276 1.4181 -1.12%
2011-07-04 0 1.790 1.780 1.800 1.660 1.810 3,776,800 6,557,760 1.7363 1.426 1.418 1.434 1.322 1.442 4,742,119 1.3829 6.55%
2011-06-30 0 1.680 1.650 1.680 1.600 1.700 4,054,000 6,787,508 1.6743 1.338 1.314 1.338 1.274 1.354 5,090,170 1.3335 5.00%
2011-06-29 0 1.600 1.590 1.600 1.530 1.600 1,490,400 2,357,432 1.5817 1.274 1.266 1.274 1.219 1.274 1,871,334 1.2598 4.58%
2011-06-28 0 1.530 1.500 1.530 1.500 1.540 362,800 548,476 1.5118 1.219 1.195 1.219 1.195 1.227 455,529 1.2040 -0.65%
2011-06-27 0 1.540 1.510 1.540 1.430 1.540 1,161,600 1,745,284 1.5025 1.227 1.203 1.227 1.139 1.227 1,458,496 1.1966 6.94%
2011-06-24 0 1.440 1.440 1.450 1.430 1.490 1,006,400 1,467,140 1.4578 1.147 1.147 1.155 1.139 1.187 1,263,628 1.1611 -1.37%
2011-06-23 0 1.460 1.450 1.460 1.440 1.510 622,400 913,704 1.4680 1.163 1.155 1.163 1.147 1.203 781,480 1.1692 -2.67%
2011-06-22 0 1.500 1.500 1.540 1.490 1.560 1,492,000 2,280,280 1.5283 1.195 1.195 1.227 1.187 1.242 1,873,343 1.2172 -1.32%
2011-06-21 0 1.520 1.510 1.530 1.520 1.550 375,200 576,520 1.5366 1.211 1.203 1.219 1.211 1.234 471,098 1.2238 -1.94%
2011-06-20 0 1.550 1.530 1.550 1.530 1.650 990,800 1,561,400 1.5759 1.234 1.219 1.234 1.219 1.314 1,244,040 1.2551 -3.73%
2011-06-17 0 1.610 1.510 1.720 1.430 1.750 2,924,000 4,500,188 1.5391 1.282 1.203 1.370 1.139 1.394 3,671,351 1.2258 8.78%
2011-06-16 0 1.480 1.460 1.490 1.430 1.530 1,121,200 1,688,896 1.5063 1.179 1.163 1.187 1.139 1.219 1,407,770 1.1997 -1.99%
2011-06-15 0 1.510 1.500 1.510 1.500 1.550 584,800 885,096 1.5135 1.203 1.195 1.203 1.195 1.234 734,270 1.2054 -1.31%
2011-06-14 0 1.530 1.520 1.550 1.520 1.610 978,000 1,528,868 1.5633 1.219 1.211 1.234 1.211 1.282 1,227,969 1.2450 -2.55%
2011-06-13 0 1.570 1.570 1.580 1.500 1.620 1,204,800 1,876,900 1.5579 1.250 1.250 1.258 1.195 1.290 1,512,737 1.2407 5.37%
2011-06-10 0 1.490 1.480 1.500 1.440 1.500 918,400 1,352,072 1.4722 1.187 1.179 1.195 1.147 1.195 1,153,136 1.1725 4.93%
2011-06-09 0 1.420 1.410 1.420 1.400 1.470 2,742,800 3,913,576 1.4269 1.131 1.123 1.131 1.115 1.171 3,443,837 1.1364 -3.40%
2011-06-08 0 1.470 1.450 1.460 1.460 1.560 2,428,800 3,658,836 1.5064 1.171 1.155 1.163 1.163 1.242 3,049,582 1.1998 -5.77%
2011-06-07 0 1.560 1.550 1.560 1.530 1.650 3,275,200 5,112,536 1.5610 1.242 1.234 1.242 1.219 1.314 4,112,315 1.2432 -3.70%
2011-06-03 0 1.620 1.610 1.630 1.600 1.630 962,800 1,556,368 1.6165 1.290 1.282 1.298 1.274 1.298 1,208,884 1.2874 0.62%
2011-06-02 0 1.610 1.610 1.640 1.600 1.650 2,080,800 3,380,520 1.6246 1.282 1.282 1.306 1.274 1.314 2,612,636 1.2939 -4.73%
2011-06-01 0 1.690 1.670 1.690 1.660 1.700 541,600 912,664 1.6851 1.346 1.330 1.346 1.322 1.354 680,029 1.3421 -1.17%
2011-05-31 0 1.710 1.710 1.720 1.650 1.720 1,094,400 1,837,120 1.6787 1.362 1.362 1.370 1.314 1.370 1,374,120 1.3369 3.64%
2011-05-30 0 1.650 1.650 1.670 1.630 1.710 2,175,200 3,592,384 1.6515 1.314 1.314 1.330 1.298 1.362 2,731,163 1.3153 -5.71%
2011-05-27 0 1.750 1.700 1.750 1.650 1.750 1,940,000 3,278,376 1.6899 1.394 1.354 1.394 1.314 1.394 2,435,848 1.3459 1.45%
2011-05-26 0 0.345 0.340 0.345 0.320 0.350 19,692,000 6,613,870 0.3359 1.374 1.354 1.374 1.274 1.394 4,945,023 1.3375 6.15%
2011-05-25 0 0.325 0.325 0.330 0.320 0.340 22,890,000 7,487,080 0.3271 1.294 1.294 1.314 1.274 1.354 5,748,100 1.3025 -4.41%
2011-05-24 0 0.340 0.335 0.340 0.335 0.345 6,646,000 2,257,020 0.3396 1.354 1.334 1.354 1.334 1.374 1,668,933 1.3524 1.49%
2011-05-23 0 0.335 0.335 0.340 0.320 0.350 24,246,000 8,138,360 0.3357 1.334 1.334 1.354 1.274 1.394 6,088,616 1.3367 -4.29%
2011-05-20 0 0.350 0.350 0.355 0.350 0.365 10,514,000 3,741,000 0.3558 1.394 1.394 1.414 1.394 1.453 2,640,259 1.4169 -2.78%
2011-05-19 0 0.360 0.360 0.365 0.360 0.370 13,492,000 4,913,720 0.3642 1.434 1.434 1.453 1.434 1.473 3,388,089 1.4503 0.84%
2011-05-18 0 0.365 0.360 0.370 0.360 0.375 16,190,000 5,966,230 0.3685 1.422 1.402 1.441 1.402 1.461 4,156,713 1.4353 -1.35%
2011-05-17 0 0.370 0.365 0.370 0.365 0.380 11,545,242 4,311,731 0.3735 1.441 1.422 1.441 1.422 1.480 2,964,191 1.4546 -2.63%
2011-05-16 0 0.380 0.380 0.385 0.380 0.390 7,368,000 2,832,020 0.3844 1.480 1.480 1.500 1.480 1.519 1,891,702 1.4971 -2.56%
2011-05-13 0 0.390 0.385 0.390 0.375 0.395 28,480,000 11,093,140 0.3895 1.519 1.500 1.519 1.461 1.538 7,312,117 1.5171 2.63%
2011-05-12 0 0.380 0.380 0.385 0.375 0.385 4,944,000 1,872,590 0.3788 1.480 1.480 1.500 1.461 1.500 1,269,351 1.4752 -1.30%
2011-05-11 0 0.385 0.380 0.385 0.375 0.385 19,060,000 7,266,750 0.3813 1.500 1.480 1.500 1.461 1.500 4,893,573 1.4850 2.67%
2011-05-09 0 0.375 0.375 0.380 0.350 0.390 54,841,000 20,518,450 0.3741 1.461 1.461 1.480 1.363 1.519 14,080,190 1.4573 2.74%
2011-05-06 0 0.365 0.365 0.370 0.360 0.370 12,008,000 4,382,480 0.3650 1.422 1.422 1.441 1.402 1.441 3,083,002 1.4215 -1.35%
2011-05-05 0 0.370 0.370 0.375 0.370 0.375 7,920,000 2,933,170 0.3703 1.441 1.441 1.461 1.441 1.461 2,033,426 1.4425 0.00%
2011-05-04 0 0.370 0.370 0.375 0.365 0.375 16,198,000 6,009,970 0.3710 1.441 1.441 1.461 1.422 1.461 4,158,767 1.4451 -1.33%
2011-05-03 0 0.375 0.375 0.380 0.370 0.385 10,468,000 3,936,920 0.3761 1.461 1.461 1.480 1.441 1.500 2,687,614 1.4648 -2.60%
2011-04-29 0 0.385 0.380 0.385 0.380 0.385 12,776,000 4,888,370 0.3826 1.500 1.480 1.500 1.480 1.500 3,280,183 1.4903 -1.28%
2011-04-28 0 0.390 0.380 0.390 0.375 0.390 14,170,000 5,447,810 0.3845 1.519 1.480 1.519 1.461 1.519 3,638,086 1.4974 2.63%
2011-04-27 0 0.380 0.375 0.380 0.375 0.390 9,778,000 3,733,240 0.3818 1.480 1.461 1.480 1.461 1.519 2,510,459 1.4871 -2.56%
2011-04-26 0 0.390 0.385 0.390 0.380 0.390 13,096,000 5,065,180 0.3868 1.519 1.500 1.519 1.480 1.519 3,362,341 1.5064 0.00%
2011-04-21 0 0.390 0.385 0.390 0.385 0.395 19,470,969 7,546,903 0.3876 1.519 1.500 1.519 1.500 1.538 4,999,087 1.5097 1.30%
2011-04-20 0 0.385 0.385 0.390 0.380 0.390 29,104,000 11,254,880 0.3867 1.500 1.500 1.519 1.480 1.519 7,472,326 1.5062 1.32%
2011-04-19 0 0.380 0.375 0.380 0.370 0.380 32,350,000 12,125,200 0.3748 1.480 1.461 1.480 1.441 1.480 8,305,723 1.4599 0.00%
2011-04-18 0 0.380 0.380 0.385 0.380 0.390 30,742,000 11,759,400 0.3825 1.480 1.480 1.500 1.480 1.519 7,892,876 1.4899 -3.80%
2011-04-15 0 0.395 0.390 0.395 0.385 0.405 16,912,000 6,646,950 0.3930 1.538 1.519 1.538 1.500 1.577 4,342,083 1.5308 -1.25%
2011-04-14 0 0.400 0.395 0.400 0.385 0.405 48,832,000 19,353,280 0.3963 1.558 1.538 1.558 1.500 1.577 12,537,405 1.5436 2.56%
2011-04-13 0 0.390 0.385 0.390 0.385 0.390 7,152,000 2,772,410 0.3876 1.519 1.500 1.519 1.500 1.519 1,836,245 1.5098 0.00%
2011-04-12 0 0.390 0.385 0.390 0.380 0.395 9,572,000 3,685,690 0.3850 1.519 1.500 1.519 1.480 1.538 2,457,570 1.4997 0.00%
2011-04-11 0 0.390 0.390 0.395 0.385 0.395 11,406,000 4,450,160 0.3902 1.519 1.519 1.538 1.500 1.538 2,928,441 1.5196 -1.27%
2011-04-08 0 0.395 0.395 0.400 0.395 0.400 8,728,000 3,460,130 0.3964 1.538 1.538 1.558 1.538 1.558 2,240,876 1.5441 -1.25%
2011-04-07 0 0.400 0.395 0.400 0.395 0.410 15,728,000 6,295,140 0.4003 1.558 1.538 1.558 1.538 1.597 4,038,096 1.5589 -2.44%
2011-04-06 0 0.410 0.405 0.410 0.405 0.410 11,653,000 4,743,395 0.4071 1.597 1.577 1.597 1.577 1.597 2,991,857 1.5854 0.00%
2011-04-04 0 0.410 0.405 0.410 0.405 0.415 11,184,000 4,587,280 0.4102 1.597 1.577 1.597 1.577 1.616 2,871,444 1.5976 -1.20%
2011-04-01 0 0.415 0.410 0.415 0.405 0.415 5,825,000 2,373,605 0.4075 1.616 1.597 1.616 1.577 1.616 1,495,544 1.5871 0.00%
2011-03-31 0 0.415 0.405 0.415 0.410 0.415 9,054,000 3,718,190 0.4107 1.616 1.577 1.616 1.597 1.616 2,324,575 1.5995 0.00%
2011-03-30 0 0.415 0.410 0.415 0.405 0.415 3,708,000 1,518,910 0.4096 1.616 1.597 1.616 1.577 1.616 952,013 1.5955 0.00%
2011-03-29 0 0.415 0.410 0.415 0.410 0.420 4,076,000 1,700,750 0.4173 1.616 1.597 1.616 1.597 1.636 1,046,495 1.6252 -2.35%
2011-03-28 0 0.425 0.420 0.425 0.415 0.425 12,994,000 5,453,840 0.4197 1.655 1.636 1.655 1.616 1.655 3,336,153 1.6348 1.19%
2011-03-25 0 0.420 0.415 0.420 0.410 0.420 8,788,000 3,636,610 0.4138 1.636 1.616 1.636 1.597 1.636 2,256,281 1.6118 1.20%
2011-03-24 0 0.415 0.410 0.415 0.405 0.415 7,348,000 3,006,910 0.4092 1.616 1.597 1.616 1.577 1.616 1,886,567 1.5939 0.00%
2011-03-23 0 0.415 0.410 0.415 0.410 0.425 17,416,000 7,217,630 0.4144 1.616 1.597 1.616 1.597 1.655 4,471,483 1.6141 1.22%
2011-03-22 0 0.410 0.410 0.415 0.400 0.410 18,778,000 7,632,140 0.4064 1.597 1.597 1.616 1.558 1.597 4,821,170 1.5830 1.23%
2011-03-21 0 0.405 0.400 0.405 0.400 0.425 11,460,000 4,723,880 0.4122 1.577 1.558 1.577 1.558 1.655 2,942,306 1.6055 -2.41%
2011-03-18 0 0.415 0.410 0.415 0.395 0.415 18,184,000 7,351,260 0.4043 1.616 1.597 1.616 1.538 1.616 4,668,663 1.5746 5.06%
2011-03-17 0 0.395 0.390 0.395 0.380 0.395 13,962,000 5,416,980 0.3880 1.538 1.519 1.538 1.480 1.538 3,584,683 1.5111 0.00%
2011-03-16 0 0.395 0.390 0.395 0.385 0.400 4,082,000 1,597,930 0.3915 1.538 1.519 1.538 1.500 1.558 1,048,036 1.5247 0.00%
2011-03-15 0 0.395 0.390 0.395 0.375 0.405 21,978,000 8,465,610 0.3852 1.538 1.519 1.538 1.461 1.577 5,642,757 1.5003 0.00%
2011-03-14 0 0.395 0.390 0.395 0.390 0.410 16,844,000 6,727,230 0.3994 1.538 1.519 1.538 1.519 1.597 4,324,624 1.5556 -3.66%
2011-03-11 0 0.410 0.405 0.410 0.400 0.415 19,416,000 7,902,110 0.4070 1.597 1.577 1.597 1.558 1.616 4,984,974 1.5852 0.00%
2011-03-10 0 0.410 0.410 0.415 0.405 0.420 25,054,000 10,371,810 0.4140 1.597 1.597 1.616 1.577 1.636 6,432,506 1.6124 1.23%
2011-03-09 0 0.405 0.405 0.410 0.400 0.415 16,254,000 6,600,350 0.4061 1.577 1.577 1.597 1.558 1.616 4,173,144 1.5816 1.25%
2011-03-08 0 0.400 0.395 0.400 0.395 0.400 2,250,000 891,800 0.3964 1.558 1.538 1.558 1.538 1.558 577,678 1.5438 0.00%
2011-03-07 0 0.400 0.395 0.400 0.385 0.405 20,400,000 8,115,780 0.3978 1.558 1.538 1.558 1.500 1.577 5,237,612 1.5495 2.56%
2011-03-04 0 0.390 0.385 0.390 0.390 0.400 14,578,000 5,742,354 0.3939 1.519 1.500 1.519 1.519 1.558 3,742,839 1.5342 0.00%
2011-03-03 0 0.390 0.390 0.395 0.375 0.395 7,566,000 2,944,590 0.3892 1.519 1.519 1.538 1.461 1.538 1,942,538 1.5158 2.63%
2011-03-02 0 0.380 0.375 0.380 0.375 0.385 11,868,000 4,491,390 0.3784 1.480 1.461 1.480 1.461 1.500 3,047,058 1.4740 -2.56%
2011-03-01 0 0.390 0.385 0.390 0.375 0.395 18,730,000 7,225,080 0.3857 1.519 1.500 1.519 1.461 1.538 4,808,847 1.5025 4.00%
2011-02-28 0 0.375 0.370 0.375 0.365 0.380 10,188,000 3,780,130 0.3710 1.461 1.441 1.461 1.422 1.480 2,615,725 1.4452 1.35%
2011-02-25 0 0.370 0.365 0.370 0.365 0.385 11,534,000 4,323,050 0.3748 1.441 1.422 1.441 1.422 1.500 2,961,305 1.4598 -1.33%
2011-02-24 0 0.375 0.370 0.375 0.365 0.385 10,016,000 3,763,200 0.3757 1.461 1.441 1.461 1.422 1.500 2,571,565 1.4634 -2.60%
2011-02-23 0 0.385 0.375 0.385 0.370 0.385 6,676,000 2,513,910 0.3766 1.500 1.461 1.500 1.441 1.500 1,714,034 1.4667 1.32%
2011-02-22 0 0.380 0.375 0.380 0.375 0.390 14,616,000 5,565,420 0.3808 1.480 1.461 1.480 1.461 1.519 3,752,595 1.4831 -3.80%
2011-02-21 0 0.395 0.385 0.395 0.385 0.395 9,332,000 3,648,910 0.3910 1.538 1.500 1.538 1.500 1.538 2,395,951 1.5229 0.00%
2011-02-18 0 0.395 0.385 0.395 0.385 0.405 17,568,000 6,899,070 0.3927 1.538 1.500 1.538 1.500 1.577 4,510,508 1.5296 -1.25%
2011-02-17 0 0.400 0.395 0.400 0.395 0.410 11,782,000 4,713,630 0.4001 1.558 1.538 1.558 1.538 1.597 3,024,978 1.5582 -2.44%
2011-02-16 0 0.410 0.405 0.410 0.400 0.415 12,874,000 5,200,428 0.4039 1.597 1.577 1.597 1.558 1.616 3,305,344 1.5733 -1.20%
2011-02-15 0 0.415 0.405 0.415 0.405 0.415 15,684,000 6,473,290 0.4127 1.616 1.577 1.616 1.577 1.616 4,026,799 1.6076 -1.19%
2011-02-14 0 0.420 0.410 0.420 0.410 0.420 12,312,000 5,117,210 0.4156 1.636 1.597 1.636 1.597 1.636 3,161,053 1.6188 0.00%
2011-02-11 0 0.420 0.410 0.420 0.410 0.420 11,638,000 4,815,840 0.4138 1.636 1.597 1.636 1.597 1.636 2,988,006 1.6117 0.00%
2011-02-10 0 0.420 0.410 0.420 0.405 0.425 12,246,000 5,102,800 0.4167 1.636 1.597 1.636 1.577 1.655 3,144,108 1.6230 -1.18%
2011-02-09 0 0.425 0.415 0.420 0.420 0.435 15,266,000 6,518,120 0.4270 1.655 1.616 1.636 1.636 1.694 3,919,480 1.6630 -2.30%
2011-02-08 0 0.435 0.430 0.435 0.430 0.445 9,410,000 4,098,430 0.4355 1.694 1.675 1.694 1.675 1.733 2,415,977 1.6964 -2.25%
2011-02-07 0 0.445 0.440 0.445 0.440 0.460 25,648,000 11,593,810 0.4520 1.733 1.714 1.733 1.714 1.792 6,585,013 1.7606 -1.11%
2011-02-02 0 0.450 0.445 0.450 0.430 0.450 7,372,000 3,238,090 0.4392 1.753 1.733 1.753 1.675 1.753 1,892,729 1.7108 3.45%
2011-02-01 0 0.435 0.430 0.435 0.410 0.435 8,804,000 3,762,390 0.4274 1.694 1.675 1.694 1.597 1.694 2,260,389 1.6645 4.82%
2011-01-31 0 0.415 0.410 0.415 0.405 0.415 7,574,000 3,096,420 0.4088 1.616 1.597 1.616 1.577 1.616 1,944,592 1.5923 -1.19%
2011-01-28 0 0.420 0.415 0.420 0.410 0.420 3,914,000 1,620,290 0.4140 1.636 1.616 1.636 1.597 1.636 1,004,903 1.6124 0.00%
2011-01-27 0 0.420 0.415 0.420 0.405 0.420 4,864,000 2,021,950 0.4157 1.636 1.616 1.636 1.577 1.636 1,248,811 1.6191 1.20%
2011-01-26 0 0.415 0.410 0.415 0.410 0.415 9,452,000 3,890,420 0.4116 1.616 1.597 1.616 1.597 1.616 2,426,760 1.6031 0.00%
2011-01-25 0 0.415 0.410 0.415 0.410 0.425 10,308,000 4,284,570 0.4157 1.616 1.597 1.616 1.597 1.655 2,646,534 1.6189 -1.19%
2011-01-24 0 0.420 0.415 0.420 0.410 0.430 13,976,000 5,886,120 0.4212 1.636 1.616 1.636 1.597 1.675 3,588,278 1.6404 -2.33%
2011-01-21 0 0.430 0.425 0.430 0.425 0.435 6,940,000 2,990,280 0.4309 1.675 1.655 1.675 1.655 1.694 1,781,815 1.6782 0.00%
2011-01-20 0 0.430 0.430 0.435 0.430 0.445 8,446,000 3,663,750 0.4338 1.675 1.675 1.694 1.675 1.733 2,168,474 1.6896 -3.37%
2011-01-19 0 0.445 0.440 0.445 0.435 0.445 16,952,000 7,478,410 0.4412 1.733 1.714 1.733 1.694 1.733 4,352,353 1.7182 0.00%
2011-01-18 0 0.445 0.440 0.445 0.435 0.450 12,858,000 5,669,520 0.4409 1.733 1.714 1.733 1.694 1.753 3,301,236 1.7174 0.00%
2011-01-17 0 0.445 0.445 0.450 0.440 0.460 11,882,000 5,343,770 0.4497 1.733 1.733 1.753 1.714 1.792 3,050,652 1.7517 -3.26%
2011-01-14 0 0.460 0.450 0.460 0.440 0.460 15,924,000 7,160,880 0.4497 1.792 1.753 1.792 1.714 1.792 4,088,418 1.7515 0.00%
2011-01-13 0 0.460 0.455 0.460 0.455 0.470 12,508,000 5,752,820 0.4599 1.792 1.772 1.792 1.772 1.831 3,211,375 1.7914 -1.08%
2011-01-12 0 0.465 0.465 0.470 0.460 0.475 19,844,000 9,272,240 0.4673 1.811 1.811 1.831 1.792 1.850 5,094,861 1.8199 -2.11%
2011-01-11 0 0.475 0.470 0.475 0.450 0.475 46,034,000 21,475,190 0.4665 1.850 1.831 1.850 1.753 1.850 11,819,031 1.8170 4.40%
2011-01-10 0 0.455 0.450 0.455 0.445 0.465 18,562,000 8,422,610 0.4538 1.772 1.753 1.772 1.733 1.811 4,765,713 1.7673 -2.15%
2011-01-07 0 0.465 0.460 0.465 0.460 0.485 110,361,000 52,241,660 0.4734 1.811 1.792 1.811 1.792 1.889 28,334,710 1.8437 2.20%
2011-01-06 0 0.455 0.450 0.455 0.440 0.455 16,808,000 7,503,450 0.4464 1.772 1.753 1.772 1.714 1.772 4,315,381 1.7388 1.11%
2011-01-05 0 0.450 0.445 0.450 0.440 0.455 17,905,000 7,954,035 0.4442 1.753 1.733 1.753 1.714 1.772 4,597,031 1.7303 0.00%
2011-01-04 0 0.450 0.445 0.450 0.440 0.460 38,212,000 17,226,370 0.4508 1.753 1.733 1.753 1.714 1.792 9,810,766 1.7559 1.12%
2011-01-03 0 0.445 0.445 0.450 0.435 0.450 53,988,000 23,989,530 0.4443 1.733 1.733 1.753 1.694 1.753 13,861,186 1.7307 4.71%
2010-12-31 0 0.425 0.420 0.425 0.410 0.425 17,072,000 7,072,950 0.4143 1.655 1.636 1.655 1.597 1.655 4,383,162 1.6137 2.41%
2010-12-30 0 0.415 0.410 0.415 0.405 0.415 11,194,000 4,587,880 0.4099 1.616 1.597 1.616 1.577 1.616 2,874,011 1.5963 1.22%
2010-12-29 0 0.410 0.405 0.410 0.405 0.415 6,942,000 2,847,090 0.4101 1.597 1.577 1.597 1.577 1.616 1,782,329 1.5974 -1.20%
2010-12-28 0 0.415 0.410 0.415 0.405 0.415 11,830,000 4,853,910 0.4103 1.616 1.597 1.616 1.577 1.616 3,037,301 1.5981 0.00%
2010-12-24 0 0.415 0.410 0.415 0.405 0.415 7,072,000 2,900,500 0.4101 1.616 1.597 1.616 1.577 1.616 1,815,705 1.5975 0.00%
2010-12-23 0 0.415 0.410 0.415 0.410 0.420 3,874,000 1,593,720 0.4114 1.616 1.597 1.616 1.597 1.636 994,633 1.6023 0.00%
2010-12-22 0 0.415 0.405 0.415 0.405 0.415 11,596,000 4,745,950 0.4093 1.616 1.577 1.616 1.577 1.616 2,977,223 1.5941 1.22%
2010-12-21 0 0.410 0.410 0.415 0.410 0.415 9,980,000 4,103,900 0.4112 1.597 1.597 1.616 1.597 1.616 2,562,322 1.6016 -1.20%
2010-12-20 0 0.415 0.410 0.415 0.405 0.415 17,732,000 7,276,010 0.4103 1.616 1.597 1.616 1.577 1.616 4,552,614 1.5982 0.00%
2010-12-17 0 0.415 0.415 0.420 0.405 0.420 18,048,000 7,448,080 0.4127 1.616 1.616 1.636 1.577 1.636 4,633,746 1.6074 2.47%
2010-12-16 0 0.405 0.405 0.410 0.405 0.415 9,140,000 3,746,300 0.4099 1.577 1.577 1.597 1.577 1.616 2,346,656 1.5964 0.00%
2010-12-15 0 0.405 0.405 0.410 0.405 0.420 15,828,000 6,490,730 0.4101 1.577 1.577 1.597 1.577 1.636 4,063,771 1.5972 0.00%
2010-12-14 0 0.405 0.405 0.410 0.400 0.405 8,268,000 3,346,910 0.4048 1.577 1.577 1.597 1.558 1.577 2,122,773 1.5767 1.25%
2010-12-13 0 0.400 0.400 0.405 0.400 0.410 6,602,000 2,675,830 0.4053 1.558 1.558 1.577 1.558 1.597 1,695,035 1.5786 0.00%
2010-12-10 0 0.400 0.400 0.405 0.400 0.420 16,212,000 6,593,630 0.4067 1.558 1.558 1.577 1.558 1.636 4,162,361 1.5841 -2.44%
2010-12-09 0 0.410 0.410 0.415 0.410 0.415 14,728,000 6,041,310 0.4102 1.597 1.597 1.616 1.597 1.616 3,781,350 1.5977 0.00%
2010-12-08 0 0.410 0.405 0.410 0.405 0.425 25,326,000 10,485,050 0.4140 1.597 1.577 1.597 1.577 1.655 6,502,341 1.6125 -2.38%
2010-12-07 0 0.420 0.415 0.420 0.400 0.420 58,320,000 24,260,840 0.4160 1.636 1.616 1.636 1.558 1.636 14,973,408 1.6203 3.70%
2010-12-06 0 0.405 0.400 0.405 0.390 0.410 23,530,000 9,521,000 0.4046 1.577 1.558 1.577 1.519 1.597 6,041,226 1.5760 2.53%
2010-12-03 0 0.395 0.390 0.395 0.385 0.395 13,536,000 5,310,060 0.3923 1.538 1.519 1.538 1.500 1.538 3,475,310 1.5279 1.28%
2010-12-02 0 0.390 0.390 0.395 0.375 0.395 15,502,000 5,958,210 0.3844 1.519 1.519 1.538 1.461 1.538 3,980,072 1.4970 4.00%
2010-12-01 0 0.375 0.370 0.375 0.365 0.375 7,472,000 2,746,910 0.3676 1.461 1.441 1.461 1.422 1.461 1,918,404 1.4319 1.35%
2010-11-30 0 0.370 0.370 0.375 0.365 0.375 7,384,000 2,736,260 0.3706 1.441 1.441 1.461 1.422 1.461 1,895,810 1.4433 0.00%
2010-11-29 0 0.370 0.370 0.375 0.370 0.375 7,300,000 2,709,740 0.3712 1.441 1.441 1.461 1.441 1.461 1,874,243 1.4458 -1.33%
2010-11-26 0 0.375 0.370 0.375 0.370 0.380 5,838,000 2,193,480 0.3757 1.461 1.441 1.461 1.441 1.480 1,498,881 1.4634 0.00%
2010-11-25 0 0.375 0.375 0.380 0.375 0.385 5,004,000 1,912,210 0.3821 1.461 1.461 1.480 1.461 1.500 1,284,755 1.4884 -1.32%
2010-11-24 0 0.380 0.375 0.385 0.370 0.385 5,716,000 2,162,960 0.3784 1.480 1.461 1.500 1.441 1.500 1,467,558 1.4738 1.33%
2010-11-23 0 0.375 0.375 0.380 0.375 0.385 5,814,000 2,204,030 0.3791 1.461 1.461 1.480 1.461 1.500 1,492,719 1.4765 -2.60%
2010-11-22 0 0.385 0.380 0.385 0.380 0.390 7,398,000 2,856,990 0.3862 1.500 1.480 1.500 1.480 1.519 1,899,405 1.5042 1.32%
2010-11-19 0 0.380 0.380 0.385 0.380 0.385 7,544,000 2,881,430 0.3819 1.480 1.480 1.500 1.480 1.500 1,936,889 1.4877 0.00%
2010-11-18 0 0.380 0.375 0.380 0.375 0.385 18,464,000 6,997,530 0.3790 1.480 1.461 1.480 1.461 1.500 4,740,552 1.4761 2.70%
2010-11-17 0 0.370 0.370 0.375 0.370 0.380 14,312,000 5,371,650 0.3753 1.441 1.441 1.461 1.441 1.480 3,674,544 1.4619 -2.63%
2010-11-16 0 0.380 0.380 0.385 0.380 0.400 23,576,000 9,142,490 0.3878 1.480 1.480 1.500 1.480 1.558 6,053,036 1.5104 -3.80%
2010-11-15 0 0.395 0.395 0.400 0.395 0.410 13,148,000 5,287,090 0.4021 1.538 1.538 1.558 1.538 1.597 3,375,692 1.5662 -2.47%
2010-11-12 0 0.405 0.400 0.405 0.400 0.430 76,200,000 31,762,550 0.4168 1.577 1.558 1.577 1.558 1.675 19,564,021 1.6235 -3.57%
2010-11-11 0 0.420 0.415 0.420 0.395 0.420 35,670,000 14,649,030 0.4107 1.636 1.616 1.636 1.538 1.636 9,158,118 1.5996 6.33%
2010-11-10 0 0.395 0.395 0.400 0.395 0.405 10,746,000 4,297,400 0.3999 1.538 1.538 1.558 1.538 1.577 2,758,989 1.5576 -2.47%
2010-11-09 0 0.405 0.405 0.410 0.400 0.410 11,412,000 4,603,860 0.4034 1.577 1.577 1.597 1.558 1.597 2,929,982 1.5713 -1.22%
2010-11-08 0 0.410 0.405 0.410 0.405 0.410 17,870,000 7,286,790 0.4078 1.597 1.577 1.597 1.577 1.597 4,588,045 1.5882 0.00%
2010-11-05 0 0.410 0.405 0.410 0.400 0.420 66,928,000 27,538,590 0.4115 1.597 1.577 1.597 1.558 1.636 17,183,475 1.6026 2.50%
2010-11-04 0 0.400 0.395 0.400 0.395 0.410 10,300,000 4,126,960 0.4007 1.558 1.538 1.558 1.538 1.597 2,644,481 1.5606 -1.23%
2010-11-03 0 0.405 0.400 0.405 0.385 0.405 22,918,000 9,095,820 0.3969 1.577 1.558 1.577 1.500 1.577 5,884,098 1.5458 3.85%
2010-11-02 0 0.390 0.385 0.390 0.380 0.395 7,086,000 2,750,060 0.3881 1.519 1.500 1.519 1.480 1.538 1,819,300 1.5116 1.30%
2010-11-01 0 0.385 0.385 0.390 0.380 0.395 4,368,000 1,693,200 0.3876 1.500 1.500 1.519 1.480 1.538 1,121,465 1.5098 0.00%
2010-10-29 0 0.385 0.380 0.385 0.370 0.390 8,332,000 3,160,690 0.3793 1.500 1.480 1.500 1.441 1.519 2,139,205 1.4775 0.00%
2010-10-28 0 0.385 0.385 0.390 0.385 0.390 6,200,000 2,407,910 0.3884 1.500 1.500 1.519 1.500 1.519 1,591,823 1.5127 -1.28%
2010-10-27 0 0.390 0.385 0.390 0.380 0.400 18,774,000 7,313,190 0.3895 1.519 1.500 1.519 1.480 1.558 4,820,143 1.5172 -3.70%
2010-10-26 0 0.405 0.400 0.405 0.395 0.410 7,082,000 2,838,980 0.4009 1.577 1.558 1.577 1.538 1.597 1,818,273 1.5614 0.00%
2010-10-25 0 0.405 0.400 0.405 0.400 0.415 13,946,000 5,702,320 0.4089 1.577 1.558 1.577 1.558 1.616 3,580,575 1.5926 1.25%
2010-10-22 0 0.400 0.400 0.405 0.400 0.405 10,008,000 4,042,140 0.4039 1.558 1.558 1.577 1.558 1.577 2,569,511 1.5731 -1.23%
2010-10-21 0 0.405 0.400 0.405 0.395 0.415 37,184,000 15,114,900 0.4065 1.577 1.558 1.577 1.538 1.616 9,546,831 1.5832 1.25%
2010-10-20 0 0.400 0.390 0.400 0.385 0.400 12,052,000 4,707,640 0.3906 1.558 1.519 1.558 1.500 1.558 3,094,299 1.5214 0.00%
2010-10-19 0 0.400 0.395 0.400 0.390 0.400 7,308,000 2,872,480 0.3931 1.558 1.538 1.558 1.519 1.558 1,876,297 1.5309 0.00%
2010-10-18 0 0.400 0.390 0.400 0.390 0.400 17,806,000 7,002,380 0.3933 1.558 1.519 1.558 1.519 1.558 4,571,614 1.5317 -1.23%
2010-10-15 0 0.405 0.400 0.405 0.395 0.405 16,484,000 6,606,830 0.4008 1.577 1.558 1.577 1.538 1.577 4,232,196 1.5611 0.00%
2010-10-14 0 0.405 0.405 0.410 0.400 0.415 24,076,000 9,746,670 0.4048 1.577 1.577 1.597 1.558 1.616 6,181,409 1.5768 -1.22%
2010-10-13 0 0.410 0.405 0.410 0.400 0.420 21,681,964 8,911,276 0.4110 1.597 1.577 1.597 1.558 1.636 5,566,751 1.6008 0.00%
2010-10-12 0 0.410 0.410 0.415 0.410 0.420 14,728,000 6,100,460 0.4142 1.597 1.597 1.616 1.597 1.636 3,781,350 1.6133 0.00%
2010-10-11 0 0.410 0.405 0.410 0.400 0.420 20,060,000 8,204,880 0.4090 1.597 1.577 1.597 1.558 1.636 5,150,318 1.5931 0.00%
2010-10-08 0 0.410 0.405 0.410 0.400 0.420 23,184,000 9,452,130 0.4077 1.597 1.577 1.597 1.558 1.636 5,952,392 1.5880 2.50%
2010-10-07 0 0.400 0.395 0.400 0.395 0.405 6,592,000 2,626,290 0.3984 1.558 1.538 1.558 1.538 1.577 1,692,468 1.5518 0.00%
2010-10-06 0 0.400 0.400 0.405 0.395 0.410 18,632,000 7,478,190 0.4014 1.558 1.558 1.577 1.538 1.597 4,783,686 1.5633 0.00%
2010-10-05 0 0.400 0.400 0.410 0.395 0.415 26,272,000 10,588,150 0.4030 1.558 1.558 1.597 1.538 1.616 6,745,223 1.5697 -3.61%
2010-10-04 0 0.415 0.410 0.415 0.410 0.430 24,606,000 10,355,910 0.4209 1.616 1.597 1.616 1.597 1.675 6,317,484 1.6392 -2.35%
2010-09-30 0 0.425 0.420 0.425 0.420 0.440 33,122,000 14,126,860 0.4265 1.655 1.636 1.655 1.636 1.714 8,503,930 1.6612 -3.41%
2010-09-29 0 0.440 0.435 0.440 0.425 0.445 128,044,000 55,793,330 0.4357 1.714 1.694 1.714 1.655 1.733 32,874,744 1.6971 4.76%
2010-09-28 0 0.420 0.415 0.420 0.405 0.440 90,424,000 38,451,380 0.4252 1.636 1.616 1.636 1.577 1.714 23,215,971 1.6562 3.70%
2010-09-27 0 0.405 0.405 0.410 0.395 0.410 31,742,000 12,873,470 0.4056 1.577 1.577 1.597 1.538 1.597 8,149,621 1.5796 1.25%
2010-09-24 0 0.400 0.390 0.400 0.390 0.405 9,534,000 3,776,870 0.3961 1.558 1.519 1.558 1.519 1.577 2,447,813 1.5430 0.00%
2010-09-22 0 0.400 0.395 0.400 0.395 0.420 21,393,000 8,698,800 0.4066 1.558 1.538 1.558 1.538 1.636 5,492,560 1.5837 -3.61%
2010-09-21 0 0.415 0.410 0.415 0.385 0.420 70,442,000 28,514,940 0.4048 1.616 1.597 1.616 1.500 1.636 18,085,679 1.5767 5.06%
2010-09-20 0 0.395 0.395 0.400 0.380 0.405 42,050,000 16,571,180 0.3941 1.538 1.538 1.558 1.480 1.577 10,796,156 1.5349 3.95%
2010-09-17 0 0.380 0.380 0.385 0.370 0.385 25,740,000 9,731,810 0.3781 1.480 1.480 1.500 1.441 1.500 6,608,634 1.4726 0.00%
2010-09-16 0 0.380 0.375 0.380 0.365 0.395 45,172,000 17,116,940 0.3789 1.480 1.461 1.480 1.422 1.538 11,597,716 1.4759 -3.80%
2010-09-15 0 0.395 0.390 0.395 0.380 0.405 110,112,000 43,188,120 0.3922 1.538 1.519 1.538 1.480 1.577 28,270,780 1.5277 3.95%
2010-09-14 0 0.380 0.380 0.385 0.345 0.385 86,234,000 31,806,460 0.3688 1.480 1.480 1.500 1.344 1.500 22,140,207 1.4366 8.57%
2010-09-13 0 0.350 0.345 0.350 0.345 0.355 19,618,000 6,892,830 0.3514 1.363 1.344 1.363 1.344 1.383 5,036,837 1.3685 1.45%
2010-09-10 0 0.345 0.345 0.350 0.335 0.350 17,154,000 5,849,000 0.3410 1.344 1.344 1.363 1.305 1.363 4,404,215 1.3280 0.00%
2010-09-09 0 0.345 0.340 0.345 0.325 0.370 35,922,000 12,750,900 0.3550 1.344 1.324 1.344 1.266 1.441 9,222,818 1.3825 -4.17%
2010-09-08 0 0.360 0.355 0.360 0.340 0.370 98,556,000 35,555,470 0.3608 1.402 1.383 1.402 1.324 1.441 25,303,827 1.4051 1.41%
2010-09-07 0 0.355 0.350 0.355 0.330 0.360 68,586,000 23,807,710 0.3471 1.383 1.363 1.383 1.285 1.402 17,609,159 1.3520 4.41%
2010-09-06 0 0.340 0.335 0.340 0.335 0.340 25,048,000 8,462,440 0.3378 1.324 1.305 1.324 1.305 1.324 6,430,966 1.3159 4.62%
2010-09-03 0 0.325 0.320 0.325 0.315 0.325 10,028,000 3,192,390 0.3183 1.266 1.246 1.266 1.227 1.266 2,574,646 1.2399 1.56%
2010-09-02 0 0.320 0.315 0.320 0.315 0.325 10,264,000 3,283,480 0.3199 1.246 1.227 1.246 1.227 1.266 2,635,238 1.2460 0.00%
2010-09-01 0 0.320 0.315 0.320 0.310 0.320 7,232,000 2,282,830 0.3157 1.246 1.227 1.246 1.207 1.246 1,856,785 1.2295 1.59%
2010-08-31 0 0.315 0.315 0.320 0.305 0.325 11,368,000 3,623,190 0.3187 1.227 1.227 1.246 1.188 1.266 2,918,685 1.2414 3.28%
2010-08-30 0 0.305 0.310 0.315 0.300 0.320 11,128,000 3,423,850 0.3077 1.188 1.207 1.227 1.168 1.246 2,857,066 1.1984 -3.17%
2010-08-27 0 0.315 0.315 0.320 0.315 0.325 14,440,000 4,602,140 0.3187 1.227 1.227 1.246 1.227 1.266 3,707,408 1.2413 -1.56%
2010-08-26 0 0.320 0.320 0.325 0.320 0.330 5,622,000 1,814,650 0.3228 1.246 1.246 1.266 1.246 1.285 1,443,424 1.2572 -1.54%
2010-08-25 0 0.325 0.320 0.325 0.320 0.330 9,276,000 3,026,340 0.3263 1.266 1.246 1.266 1.246 1.285 2,381,573 1.2707 -2.99%
2010-08-24 0 0.335 0.330 0.335 0.330 0.340 6,058,000 2,033,390 0.3357 1.305 1.285 1.305 1.285 1.324 1,555,365 1.3073 1.52%
2010-08-23 0 0.330 0.330 0.335 0.330 0.340 3,504,000 1,170,100 0.3339 1.285 1.285 1.305 1.285 1.324 899,637 1.3006 -1.49%
2010-08-20 0 0.335 0.335 0.340 0.330 0.340 4,912,000 1,645,080 0.3349 1.305 1.305 1.324 1.285 1.324 1,261,135 1.3044 -1.47%
2010-08-19 0 0.340 0.335 0.340 0.330 0.340 8,578,000 2,902,570 0.3384 1.324 1.305 1.324 1.285 1.324 2,202,364 1.3179 1.49%
2010-08-18 0 0.335 0.330 0.335 0.330 0.340 3,806,000 1,277,660 0.3357 1.305 1.285 1.305 1.285 1.324 977,174 1.3075 0.00%
2010-08-17 0 0.335 0.330 0.335 0.330 0.340 8,084,000 2,713,150 0.3356 1.305 1.285 1.305 1.285 1.324 2,075,532 1.3072 1.52%
2010-08-16 0 0.330 0.330 0.335 0.315 0.340 13,752,000 4,547,100 0.3307 1.285 1.285 1.305 1.227 1.324 3,530,767 1.2879 4.76%
2010-08-13 0 0.315 0.310 0.320 0.310 0.325 12,974,000 4,094,430 0.3156 1.227 1.207 1.246 1.207 1.266 3,331,018 1.2292 -1.56%
2010-08-12 0 0.320 0.315 0.320 0.315 0.320 5,004,000 1,588,750 0.3175 1.246 1.227 1.246 1.227 1.246 1,284,755 1.2366 -1.54%
2010-08-11 0 0.325 0.325 0.330 0.325 0.330 5,350,000 1,743,110 0.3258 1.266 1.266 1.285 1.266 1.285 1,373,589 1.2690 0.00%
2010-08-10 0 0.325 0.325 0.330 0.325 0.335 9,860,000 3,260,980 0.3307 1.266 1.266 1.285 1.266 1.305 2,531,512 1.2882 -2.99%
2010-08-09 0 0.335 0.330 0.335 0.330 0.340 11,004,000 3,642,080 0.3310 1.305 1.285 1.305 1.285 1.324 2,825,229 1.2891 0.00%
2010-08-06 0 0.335 0.330 0.335 0.330 0.340 14,348,000 4,793,770 0.3341 1.305 1.285 1.305 1.285 1.324 3,683,787 1.3013 0.00%
2010-08-05 0 0.335 0.335 0.340 0.335 0.345 6,914,417 2,345,632 0.3392 1.305 1.305 1.324 1.305 1.344 1,775,247 1.3213 -1.47%
2010-08-04 0 0.340 0.335 0.340 0.335 0.350 15,436,000 5,276,900 0.3419 1.324 1.305 1.324 1.305 1.363 3,963,126 1.3315 0.00%
2010-08-03 0 0.340 0.335 0.340 0.335 0.345 17,900,542 6,093,454 0.3404 1.324 1.305 1.324 1.305 1.344 4,595,887 1.3258 0.00%
2010-08-02 0 0.340 0.335 0.340 0.325 0.340 18,574,542 6,156,549 0.3315 1.324 1.305 1.324 1.266 1.324 4,768,933 1.2910 3.03%
2010-07-30 0 0.330 0.325 0.330 0.325 0.335 4,920,000 1,616,170 0.3285 1.285 1.266 1.285 1.266 1.305 1,263,189 1.2794 0.00%
2010-07-29 0 0.330 0.330 0.335 0.315 0.330 16,178,000 5,287,380 0.3268 1.285 1.285 1.305 1.227 1.285 4,153,632 1.2730 1.54%
2010-07-28 0 0.325 0.320 0.325 0.315 0.325 5,542,000 1,772,120 0.3198 1.266 1.246 1.266 1.227 1.266 1,422,885 1.2454 3.17%
2010-07-27 0 0.315 0.315 0.320 0.315 0.320 3,182,000 1,003,900 0.3155 1.227 1.227 1.246 1.227 1.246 816,965 1.2288 0.00%
2010-07-26 0 0.315 0.315 0.320 0.310 0.325 6,700,000 2,115,350 0.3157 1.227 1.227 1.246 1.207 1.266 1,720,196 1.2297 -3.08%
2010-07-23 0 0.325 0.320 0.325 0.315 0.330 17,562,000 5,692,970 0.3242 1.266 1.246 1.266 1.227 1.285 4,508,968 1.2626 3.17%
2010-07-22 0 0.315 0.310 0.315 0.300 0.315 7,094,000 2,199,860 0.3101 1.227 1.207 1.227 1.168 1.227 1,821,354 1.2078 3.28%
2010-07-21 0 0.305 0.305 0.310 0.305 0.310 3,808,000 1,167,930 0.3067 1.188 1.188 1.207 1.188 1.207 977,688 1.1946 0.00%
2010-07-20 0 0.305 0.300 0.305 0.295 0.305 6,794,000 2,060,380 0.3033 1.188 1.168 1.188 1.149 1.188 1,744,330 1.1812 1.67%
2010-07-19 0 0.300 0.295 0.300 0.295 0.305 2,488,000 745,570 0.2997 1.168 1.149 1.168 1.149 1.188 638,783 1.1672 -1.64%
2010-07-16 0 0.305 0.300 0.305 0.300 0.305 3,790,000 1,140,810 0.3010 1.188 1.168 1.188 1.168 1.188 973,066 1.1724 0.00%
2010-07-15 0 0.305 0.305 0.310 0.305 0.315 4,278,000 1,331,650 0.3113 1.188 1.188 1.207 1.188 1.227 1,098,358 1.2124 -3.17%
2010-07-14 0 0.315 0.310 0.315 0.310 0.320 3,628,000 1,144,440 0.3154 1.227 1.207 1.227 1.207 1.246 931,473 1.2286 1.61%
2010-07-13 0 0.310 0.310 0.315 0.310 0.325 5,578,000 1,755,280 0.3147 1.207 1.207 1.227 1.207 1.266 1,432,127 1.2256 -3.12%
2010-07-12 0 0.320 0.320 0.325 0.320 0.330 12,068,000 3,925,630 0.3253 1.246 1.246 1.266 1.246 1.285 3,098,407 1.2670 0.00%
2010-07-09 0 0.320 0.315 0.320 0.310 0.325 19,564,000 6,211,340 0.3175 1.246 1.227 1.246 1.207 1.266 5,022,973 1.2366 3.23%
2010-07-08 0 0.310 0.305 0.310 0.300 0.315 9,652,000 2,977,530 0.3085 1.207 1.188 1.207 1.168 1.227 2,478,109 1.2015 1.64%
2010-07-07 0 0.305 0.300 0.305 0.295 0.315 4,506,000 1,358,200 0.3014 1.188 1.168 1.188 1.149 1.227 1,156,896 1.1740 -1.61%
2010-07-06 0 0.310 0.305 0.310 0.290 0.315 7,906,000 2,387,850 0.3020 1.207 1.188 1.207 1.130 1.227 2,029,831 1.1764 6.90%
2010-07-05 0 0.290 0.290 0.295 0.290 0.295 2,854,000 830,600 0.2910 1.130 1.130 1.149 1.130 1.149 732,752 1.1335 -1.69%
2010-07-02 0 0.295 0.290 0.295 0.290 0.305 6,366,000 1,872,680 0.2942 1.149 1.130 1.149 1.130 1.188 1,634,443 1.1458 -1.67%
2010-06-30 0 0.300 0.295 0.300 0.285 0.300 6,825,989 2,002,577 0.2934 1.168 1.149 1.168 1.110 1.168 1,752,543 1.1427 1.69%
2010-06-29 0 0.295 0.295 0.300 0.290 0.300 7,070,000 2,084,100 0.2948 1.149 1.149 1.168 1.130 1.168 1,815,192 1.1481 -3.28%
2010-06-28 0 0.305 0.295 0.305 0.295 0.310 10,616,000 3,193,250 0.3008 1.188 1.149 1.188 1.149 1.207 2,725,612 1.1716 -1.61%
2010-06-25 0 0.310 0.305 0.310 0.305 0.320 11,230,000 3,496,000 0.3113 1.207 1.188 1.207 1.188 1.246 2,883,254 1.2125 -3.12%
2010-06-24 0 0.320 0.315 0.320 0.315 0.325 7,554,000 2,414,080 0.3196 1.246 1.227 1.246 1.227 1.266 1,939,457 1.2447 -1.54%
2010-06-23 0 0.325 0.320 0.325 0.315 0.330 17,910,000 5,721,700 0.3195 1.266 1.246 1.266 1.227 1.285 4,598,315 1.2443 -2.99%
2010-06-22 0 0.335 0.330 0.335 0.325 0.340 6,576,000 2,176,890 0.3310 1.305 1.285 1.305 1.266 1.324 1,688,360 1.2894 -1.47%
2010-06-21 0 0.340 0.335 0.340 0.325 0.340 12,374,000 4,088,840 0.3304 1.324 1.305 1.324 1.266 1.324 3,176,971 1.2870 3.03%
2010-06-18 0 0.330 0.325 0.330 0.320 0.335 6,546,000 2,147,560 0.3281 1.285 1.266 1.285 1.246 1.305 1,680,657 1.2778 -1.49%
2010-06-17 0 0.335 0.335 0.340 0.330 0.340 12,286,000 4,093,970 0.3332 1.305 1.305 1.324 1.285 1.324 3,154,377 1.2979 3.08%
2010-06-15 0 0.325 0.325 0.330 0.325 0.330 13,086,000 4,263,850 0.3258 1.266 1.266 1.285 1.266 1.285 3,359,774 1.2691 -1.52%
2010-06-14 0 0.330 0.330 0.335 0.330 0.340 12,354,000 4,105,850 0.3323 1.285 1.285 1.305 1.285 1.324 3,171,836 1.2945 -2.94%
2010-06-11 0 0.340 0.335 0.340 0.330 0.355 26,388,000 8,961,550 0.3396 1.324 1.305 1.324 1.285 1.383 6,775,005 1.3227 0.00%
2010-06-10 0 0.340 0.340 0.345 0.335 0.360 52,802,000 18,473,590 0.3499 1.324 1.324 1.344 1.305 1.402 13,556,685 1.3627 -4.23%
2010-06-09 0 0.355 0.350 0.355 0.325 0.355 75,628,000 25,916,780 0.3427 1.383 1.363 1.383 1.266 1.383 19,417,162 1.3347 7.58%
2010-06-08 0 0.330 0.330 0.335 0.320 0.340 35,258,000 11,604,300 0.3291 1.285 1.285 1.305 1.246 1.324 9,052,339 1.2819 -2.94%
2010-06-07 0 0.340 0.335 0.340 0.300 0.360 147,036,000 49,156,080 0.3343 1.324 1.305 1.324 1.168 1.402 37,750,858 1.3021 6.25%
2010-06-04 0 0.320 0.320 0.325 0.285 0.325 102,460,000 31,489,080 0.3073 1.246 1.246 1.266 1.110 1.266 26,306,162 1.1970 10.34%
2010-06-03 0 0.290 0.285 0.290 0.270 0.290 27,422,036 7,672,249 0.2798 1.130 1.110 1.130 1.052 1.130 7,040,489 1.0897 9.43%
2010-06-02 0 0.265 0.265 0.270 0.260 0.275 18,896,000 5,034,490 0.2664 1.032 1.032 1.052 1.013 1.071 4,851,466 1.0377 -1.85%
2010-06-01 0 0.270 0.265 0.270 0.265 0.290 17,032,000 4,777,410 0.2805 1.052 1.032 1.052 1.032 1.130 4,372,892 1.0925 -3.57%
2010-05-31 0 0.280 0.280 0.290 0.280 0.295 12,750,000 3,680,960 0.2887 1.091 1.091 1.130 1.091 1.149 3,273,507 1.1245 -3.45%
2010-05-28 0 0.290 0.285 0.290 0.275 0.295 30,102,000 8,554,960 0.2842 1.130 1.110 1.130 1.071 1.149 7,728,558 1.1069 9.43%
2010-05-27 0 0.265 0.265 0.270 0.243 0.275 36,142,000 9,492,772 0.2627 1.032 1.032 1.052 0.946 1.071 9,279,302 1.0230 8.16%
2010-05-26 0 0.245 0.245 0.247 0.243 0.250 33,738,000 8,322,226 0.2467 0.954 0.954 0.962 0.946 0.974 8,662,086 0.9608 1.24%
2010-05-25 0 0.242 0.241 0.242 0.241 0.255 38,398,000 9,463,250 0.2465 0.943 0.939 0.943 0.939 0.993 9,858,521 0.9599 -6.92%
2010-05-24 0 0.260 0.255 0.260 0.249 0.270 55,858,000 14,591,268 0.2612 1.013 0.993 1.013 0.970 1.052 14,341,300 1.0174 1.96%
2010-05-20 0 0.255 0.249 0.255 0.246 0.280 56,858,000 14,540,160 0.2557 0.993 0.970 0.993 0.958 1.091 14,598,046 0.9960 -7.27%
2010-05-19 0 0.275 0.270 0.275 0.270 0.295 38,336,000 10,736,930 0.2801 1.071 1.052 1.071 1.052 1.149 9,842,602 1.0909 -6.78%
2010-05-18 0 0.295 0.290 0.295 0.290 0.305 28,676,000 8,440,340 0.2943 1.149 1.130 1.149 1.130 1.188 7,362,439 1.1464 -3.28%
2010-05-17 0 0.305 0.300 0.305 0.295 0.315 31,704,000 9,673,880 0.3051 1.188 1.168 1.188 1.149 1.227 8,139,865 1.1885 -4.69%
2010-05-14 0 0.320 0.315 0.320 0.315 0.325 17,432,000 5,562,120 0.3191 1.246 1.227 1.246 1.227 1.266 4,475,591 1.2428 -1.54%
2010-05-13 0 0.325 0.320 0.330 0.315 0.330 21,878,000 7,039,330 0.3218 1.266 1.246 1.285 1.227 1.285 5,617,082 1.2532 1.56%
2010-05-12 0 0.320 0.315 0.320 0.310 0.330 35,164,000 11,200,820 0.3185 1.246 1.227 1.246 1.207 1.285 9,028,205 1.2406 1.59%
2010-05-11 0 0.315 0.310 0.320 0.310 0.355 96,420,000 32,127,750 0.3332 1.227 1.207 1.246 1.207 1.383 24,755,419 1.2978 -5.97%
2010-05-10 0 0.340 0.335 0.340 0.330 0.345 53,504,000 18,191,690 0.3400 1.305 1.286 1.305 1.266 1.324 13,941,950 1.3048 3.03%
2010-05-07 0 0.330 0.325 0.330 0.325 0.345 44,460,000 14,821,640 0.3334 1.266 1.247 1.266 1.247 1.324 11,585,285 1.2794 -4.35%
2010-05-06 0 0.345 0.340 0.345 0.335 0.370 48,534,000 16,929,630 0.3488 1.324 1.305 1.324 1.286 1.420 12,646,878 1.3386 -6.76%
2010-05-05 0 0.370 0.365 0.370 0.360 0.375 30,690,000 11,243,850 0.3664 1.420 1.401 1.420 1.382 1.439 7,997,130 1.4060 -1.33%
2010-05-04 0 0.375 0.370 0.375 0.370 0.385 17,250,000 6,519,800 0.3780 1.439 1.420 1.439 1.420 1.477 4,494,965 1.4505 -1.32%
2010-05-03 0 0.380 0.375 0.380 0.370 0.385 17,364,000 6,605,530 0.3804 1.458 1.439 1.458 1.420 1.477 4,524,671 1.4599 0.00%
2010-04-30 0 0.380 0.375 0.380 0.375 0.400 64,326,000 24,728,154 0.3844 1.458 1.439 1.458 1.439 1.535 16,761,922 1.4753 0.00%
2010-04-29 0 0.380 0.375 0.380 0.370 0.415 65,778,000 25,650,460 0.3900 1.458 1.439 1.458 1.420 1.593 17,140,280 1.4965 -7.32%
2010-04-28 0 0.410 0.405 0.410 0.395 0.425 47,604,000 19,431,630 0.4082 1.573 1.554 1.573 1.516 1.631 12,404,541 1.5665 0.00%
2010-04-27 0 0.410 0.410 0.415 0.405 0.425 89,152,000 36,907,570 0.4140 1.573 1.573 1.593 1.554 1.631 23,231,024 1.5887 -3.53%
2010-04-26 0 0.425 0.420 0.425 0.420 0.455 95,846,000 41,570,640 0.4337 1.631 1.612 1.631 1.612 1.746 24,975,331 1.6645 -3.41%
2010-04-23 0 0.440 0.435 0.440 0.430 0.445 32,066,000 13,949,850 0.4350 1.689 1.669 1.689 1.650 1.708 8,355,685 1.6695 0.00%
2010-04-22 0 0.440 0.435 0.440 0.430 0.440 11,124,000 4,843,900 0.4354 1.689 1.669 1.689 1.650 1.689 2,898,666 1.6711 1.15%
2010-04-21 0 0.435 0.435 0.440 0.430 0.445 18,566,000 8,100,940 0.4363 1.669 1.669 1.689 1.650 1.708 4,837,886 1.6745 1.16%
2010-04-20 0 0.430 0.430 0.435 0.430 0.445 19,826,000 8,627,070 0.4351 1.650 1.650 1.669 1.650 1.708 5,166,214 1.6699 -1.15%
2010-04-19 0 0.435 0.430 0.435 0.420 0.435 21,088,000 9,057,960 0.4295 1.669 1.650 1.669 1.612 1.669 5,495,063 1.6484 0.00%
2010-04-16 0 0.435 0.435 0.440 0.435 0.450 30,766,000 13,573,840 0.4412 1.669 1.669 1.689 1.669 1.727 8,016,934 1.6931 -3.33%
2010-04-15 0 0.450 0.445 0.450 0.445 0.455 27,374,000 12,300,550 0.4494 1.727 1.708 1.727 1.708 1.746 7,133,054 1.7244 1.12%
2010-04-14 0 0.445 0.440 0.445 0.440 0.455 38,054,000 16,954,810 0.4455 1.708 1.689 1.708 1.689 1.746 9,916,024 1.7098 1.14%
2010-04-13 0 0.440 0.435 0.445 0.430 0.475 105,192,000 46,940,830 0.4462 1.689 1.669 1.708 1.650 1.823 27,410,690 1.7125 -2.22%
2010-04-12 0 0.450 0.445 0.450 0.445 0.485 75,682,000 34,853,540 0.4605 1.727 1.708 1.727 1.708 1.861 19,721,042 1.7673 -6.25%
2010-04-09 0 0.480 0.475 0.480 0.470 0.500 92,173,000 44,855,980 0.4866 1.842 1.823 1.842 1.804 1.919 24,018,229 1.8676 -4.00%
2010-04-08 0 0.500 0.495 0.500 0.480 0.520 83,706,000 41,688,320 0.4980 1.919 1.900 1.919 1.842 1.996 21,811,917 1.9113 3.09%
2010-04-07 0 0.485 0.485 0.495 0.480 0.540 173,471,400 88,282,136 0.5089 1.861 1.861 1.900 1.842 2.072 45,202,780 1.9530 -3.00%
2010-04-01 0 0.500 0.500 0.510 0.450 0.510 97,258,000 45,706,670 0.4700 1.919 1.919 1.957 1.727 1.957 25,343,267 1.8035 8.70%
2010-03-31 0 0.460 0.455 0.460 0.430 0.470 135,300,000 61,238,990 0.4526 1.765 1.746 1.765 1.650 1.804 35,256,164 1.7370 8.24%
2010-03-30 0 0.425 0.420 0.425 0.420 0.455 1,353,848,000 570,820,390 0.4216 1.631 1.612 1.631 1.612 1.746 352,782,607 1.6181 -8.60%
2010-03-29 0 0.465 0.460 0.465 0.450 0.475 40,220,000 18,610,530 0.4627 1.784 1.765 1.784 1.727 1.823 10,480,435 1.7757 2.20%
2010-03-26 0 0.455 0.455 0.460 0.435 0.460 15,026,000 6,723,040 0.4474 1.746 1.746 1.765 1.669 1.765 3,915,441 1.7171 4.60%
2010-03-25 0 0.435 0.435 0.440 0.435 0.450 38,814,000 17,202,840 0.4432 1.669 1.669 1.689 1.669 1.727 10,114,063 1.7009 -3.33%
2010-03-24 0 0.450 0.445 0.450 0.440 0.475 77,188,000 35,558,970 0.4607 1.727 1.708 1.727 1.689 1.823 20,113,472 1.7679 -2.17%
2010-03-23 0 0.460 0.460 0.465 0.455 0.485 42,432,000 19,939,700 0.4699 1.765 1.765 1.784 1.746 1.861 11,056,833 1.8034 -4.17%
2010-03-22 0 0.480 0.475 0.480 0.465 0.490 101,440,000 48,632,090 0.4794 1.842 1.823 1.842 1.784 1.880 26,433,003 1.8398 1.05%
2010-03-19 0 0.475 0.470 0.475 0.430 0.475 249,162,000 114,353,780 0.4590 1.823 1.804 1.823 1.650 1.823 64,926,062 1.7613 10.47%
2010-03-18 0 0.430 0.425 0.430 0.420 0.430 27,246,000 11,567,690 0.4246 1.650 1.631 1.650 1.612 1.650 7,099,700 1.6293 1.18%
2010-03-17 0 0.425 0.420 0.425 0.415 0.430 26,018,000 10,990,310 0.4224 1.631 1.612 1.631 1.593 1.650 6,779,711 1.6211 3.66%
2010-03-16 0 0.410 0.410 0.415 0.405 0.420 10,318,981 4,260,327 0.4129 1.573 1.573 1.593 1.554 1.612 2,688,896 1.5844 0.00%
2010-03-15 0 0.410 0.410 0.415 0.410 0.420 10,578,000 4,390,540 0.4151 1.573 1.573 1.593 1.573 1.612 2,756,391 1.5929 -2.38%
2010-03-12 0 0.420 0.415 0.420 0.415 0.430 8,734,000 3,655,290 0.4185 1.612 1.593 1.612 1.593 1.650 2,275,886 1.6061 -2.33%
2010-03-11 0 0.430 0.425 0.430 0.425 0.430 4,922,000 2,105,310 0.4277 1.650 1.631 1.650 1.631 1.650 1,282,563 1.6415 0.00%
2010-03-10 0 0.430 0.420 0.430 0.420 0.445 66,524,000 28,891,940 0.4343 1.650 1.612 1.650 1.612 1.708 17,334,671 1.6667 2.38%
2010-03-09 0 0.420 0.415 0.420 0.410 0.420 5,290,000 2,202,590 0.4164 1.612 1.593 1.612 1.573 1.612 1,378,456 1.5979 -1.18%
2010-03-08 0 0.425 0.420 0.425 0.415 0.430 11,852,000 5,013,240 0.4230 1.631 1.612 1.631 1.593 1.650 3,088,367 1.6233 1.19%
2010-03-05 0 0.420 0.415 0.420 0.415 0.430 8,406,000 3,536,700 0.4207 1.612 1.593 1.612 1.593 1.650 2,190,416 1.6146 1.20%
2010-03-04 0 0.415 0.410 0.415 0.410 0.425 9,428,000 3,941,590 0.4181 1.593 1.573 1.593 1.573 1.631 2,456,727 1.6044 0.00%
2010-03-03 0 0.415 0.415 0.420 0.400 0.420 7,668,000 3,165,730 0.4128 1.593 1.593 1.612 1.535 1.612 1,998,110 1.5844 0.00%
2010-03-02 0 0.415 0.415 0.425 0.415 0.435 9,948,000 4,244,380 0.4267 1.593 1.593 1.631 1.593 1.669 2,592,227 1.6373 -3.49%
2010-03-01 0 0.430 0.425 0.430 0.420 0.435 13,416,000 5,780,390 0.4309 1.650 1.631 1.650 1.612 1.669 3,495,911 1.6535 2.38%
2010-02-26 0 0.420 0.420 0.425 0.400 0.450 62,456,000 27,040,400 0.4330 1.612 1.612 1.631 1.535 1.727 16,274,641 1.6615 6.33%
2010-02-25 0 0.395 0.390 0.395 0.385 0.395 4,878,000 1,902,180 0.3900 1.516 1.497 1.516 1.477 1.516 1,271,098 1.4965 2.60%
2010-02-24 0 0.385 0.385 0.395 0.375 0.395 6,834,000 2,643,840 0.3869 1.477 1.477 1.516 1.439 1.516 1,780,788 1.4846 0.00%
2010-02-23 0 0.385 0.380 0.385 0.375 0.385 4,882,000 1,849,238 0.3788 1.477 1.458 1.477 1.439 1.477 1,272,140 1.4536 1.32%
2010-02-22 0 0.380 0.375 0.380 0.375 0.385 5,436,000 2,064,750 0.3798 1.458 1.439 1.458 1.439 1.477 1,416,500 1.4576 -1.30%
2010-02-19 0 0.385 0.380 0.385 0.370 0.390 2,140,000 805,390 0.3764 1.477 1.458 1.477 1.420 1.497 557,636 1.4443 -1.28%
2010-02-18 0 0.390 0.385 0.390 0.380 0.390 2,624,000 1,003,230 0.3823 1.497 1.477 1.497 1.458 1.497 683,756 1.4672 0.00%
2010-02-17 0 0.390 0.385 0.390 0.380 0.405 9,966,000 3,916,840 0.3930 1.497 1.477 1.497 1.458 1.554 2,596,917 1.5083 1.30%
2010-02-12 0 0.385 0.380 0.390 0.375 0.395 7,390,000 2,849,410 0.3856 1.477 1.458 1.497 1.439 1.516 1,925,669 1.4797 0.00%
2010-02-11 0 0.385 0.380 0.385 0.365 0.385 7,096,000 2,669,030 0.3761 1.477 1.458 1.477 1.401 1.477 1,849,059 1.4435 4.05%
2010-02-10 0 0.370 0.365 0.370 0.360 0.370 1,538,000 562,700 0.3659 1.420 1.401 1.420 1.382 1.420 400,769 1.4041 1.37%
2010-02-09 0 0.365 0.360 0.365 0.355 0.365 3,016,000 1,082,510 0.3589 1.401 1.382 1.401 1.362 1.401 785,902 1.3774 -1.35%
2010-02-08 0 0.370 0.370 0.380 0.360 0.380 4,130,000 1,530,220 0.3705 1.420 1.420 1.458 1.382 1.458 1,076,186 1.4219 0.00%
2010-02-05 0 0.370 0.360 0.370 0.360 0.370 7,854,000 2,851,820 0.3631 1.420 1.382 1.420 1.382 1.420 2,046,577 1.3935 -1.33%
2010-02-04 0 0.375 0.370 0.375 0.365 0.380 6,732,000 2,481,080 0.3686 1.439 1.420 1.439 1.401 1.458 1,754,209 1.4144 -1.32%
2010-02-03 0 0.380 0.375 0.380 0.365 0.385 7,576,000 2,865,630 0.3783 1.458 1.439 1.458 1.401 1.477 1,974,137 1.4516 0.00%
2010-02-02 0 0.380 0.370 0.380 0.370 0.385 6,346,000 2,388,980 0.3765 1.458 1.420 1.458 1.420 1.477 1,653,626 1.4447 1.33%
2010-02-01 0 0.375 0.370 0.380 0.355 0.380 8,774,000 3,278,660 0.3737 1.439 1.420 1.458 1.362 1.458 2,286,309 1.4340 5.63%
2010-01-29 0 0.355 0.355 0.365 0.350 0.370 16,864,000 6,035,910 0.3579 1.362 1.362 1.401 1.343 1.420 4,394,382 1.3736 -4.05%
2010-01-28 0 0.370 0.365 0.370 0.365 0.380 5,072,000 1,887,130 0.3721 1.420 1.401 1.420 1.401 1.458 1,321,650 1.4279 1.37%
2010-01-27 0 0.365 0.360 0.365 0.355 0.380 9,726,000 3,595,660 0.3697 1.401 1.382 1.401 1.362 1.458 2,534,379 1.4188 -1.35%
2010-01-26 0 0.370 0.365 0.380 0.365 0.395 15,764,000 6,000,730 0.3807 1.420 1.401 1.458 1.401 1.516 4,107,747 1.4608 -7.50%
2010-01-25 0 0.400 0.390 0.400 0.390 0.400 11,396,000 4,502,490 0.3951 1.535 1.497 1.535 1.497 1.535 2,969,544 1.5162 -1.23%
2010-01-22 0 0.405 0.400 0.405 0.390 0.420 32,226,000 12,922,700 0.4010 1.554 1.535 1.554 1.497 1.612 8,397,377 1.5389 -5.81%
2010-01-21 0 0.430 0.425 0.430 0.420 0.435 20,390,000 8,658,220 0.4246 1.650 1.631 1.650 1.612 1.669 5,313,179 1.6296 0.00%
2010-01-20 0 0.430 0.425 0.430 0.420 0.435 17,824,000 7,634,100 0.4283 1.650 1.631 1.650 1.612 1.669 4,644,537 1.6437 0.00%
2010-01-19 0 0.430 0.420 0.430 0.420 0.440 5,832,000 2,493,120 0.4275 1.650 1.612 1.650 1.612 1.689 1,519,689 1.6405 -1.15%
2010-01-18 0 0.435 0.430 0.435 0.400 0.435 60,112,000 25,282,760 0.4206 1.669 1.650 1.669 1.535 1.669 15,663,847 1.6141 3.57%
2010-01-15 0 0.420 0.415 0.420 0.410 0.425 14,320,000 5,990,100 0.4183 1.612 1.593 1.612 1.573 1.631 3,731,473 1.6053 -1.18%
2010-01-14 0 0.425 0.420 0.425 0.415 0.445 36,636,000 15,632,670 0.4267 1.631 1.612 1.631 1.593 1.708 9,546,525 1.6375 -1.16%
2010-01-13 0 0.430 0.425 0.430 0.420 0.440 11,470,000 4,918,240 0.4288 1.650 1.631 1.650 1.612 1.689 2,988,826 1.6455 -3.37%
2010-01-12 0 0.445 0.440 0.445 0.430 0.445 9,348,000 4,084,820 0.4370 1.708 1.689 1.708 1.650 1.708 2,435,880 1.6769 2.30%
2010-01-11 0 0.435 0.430 0.435 0.430 0.445 18,459,000 8,053,320 0.4363 1.669 1.650 1.669 1.650 1.708 4,810,004 1.6743 -1.14%
2010-01-08 0 0.440 0.430 0.440 0.425 0.440 9,782,000 4,235,450 0.4330 1.689 1.650 1.689 1.631 1.689 2,548,971 1.6616 2.33%
2010-01-07 0 0.430 0.430 0.440 0.430 0.450 18,178,000 7,927,670 0.4361 1.650 1.650 1.689 1.650 1.727 4,736,782 1.6736 -4.44%
2010-01-06 0 0.450 0.445 0.450 0.440 0.465 29,668,000 13,387,240 0.4512 1.727 1.708 1.727 1.689 1.784 7,730,819 1.7317 0.00%
2010-01-05 0 0.450 0.450 0.455 0.440 0.455 23,122,000 10,367,950 0.4484 1.727 1.727 1.746 1.689 1.746 6,025,078 1.7208 1.12%
2010-01-04 0 0.445 0.440 0.445 0.430 0.445 14,322,000 6,314,530 0.4409 1.708 1.689 1.708 1.650 1.708 3,731,994 1.6920 0.00%
2009-12-31 0 0.445 0.440 0.445 0.430 0.445 5,716,000 2,479,590 0.4338 1.708 1.689 1.708 1.650 1.708 1,489,462 1.6648 3.49%
2009-12-30 0 0.430 0.430 0.435 0.425 0.435 10,068,000 4,342,160 0.4313 1.650 1.650 1.669 1.631 1.669 2,623,496 1.6551 -2.27%
2009-12-29 0 0.440 0.435 0.440 0.430 0.445 5,622,000 2,453,530 0.4364 1.689 1.669 1.689 1.650 1.708 1,464,968 1.6748 1.15%
2009-12-28 0 0.435 0.435 0.440 0.435 0.455 23,950,000 10,683,450 0.4461 1.669 1.669 1.689 1.669 1.746 6,240,836 1.7119 -2.25%
2009-12-24 0 0.445 0.440 0.445 0.440 0.455 12,128,000 5,404,860 0.4457 1.708 1.689 1.708 1.689 1.746 3,160,286 1.7102 -1.11%
2009-12-23 0 0.450 0.445 0.450 0.425 0.455 56,658,000 24,923,530 0.4399 1.727 1.708 1.727 1.631 1.746 14,763,812 1.6882 4.65%
2009-12-22 0 0.430 0.425 0.430 0.405 0.435 53,328,000 22,424,020 0.4205 1.650 1.631 1.650 1.554 1.669 13,896,088 1.6137 6.17%
2009-12-21 0 0.405 0.400 0.405 0.400 0.415 15,002,000 6,109,670 0.4073 1.554 1.535 1.554 1.535 1.593 3,909,187 1.5629 -2.41%
2009-12-18 0 0.415 0.410 0.415 0.400 0.415 25,660,000 10,412,870 0.4058 1.593 1.573 1.593 1.535 1.593 6,686,424 1.5573 -2.35%
2009-12-17 0 0.425 0.420 0.425 0.410 0.465 51,370,000 22,205,800 0.4323 1.631 1.612 1.631 1.573 1.784 13,385,877 1.6589 -7.61%
2009-12-16 0 0.460 0.450 0.460 0.445 0.470 48,100,000 22,065,550 0.4587 1.765 1.727 1.765 1.708 1.804 12,533,788 1.7605 -1.08%
2009-12-15 0 0.465 0.460 0.465 0.440 0.470 42,234,097 19,317,314 0.4574 1.784 1.765 1.784 1.689 1.804 11,005,264 1.7553 5.68%
2009-12-14 0 0.440 0.445 0.450 0.430 0.455 39,418,000 17,483,040 0.4435 1.689 1.708 1.727 1.650 1.746 10,271,452 1.7021 -2.22%
2009-12-11 0 0.450 0.445 0.450 0.440 0.480 41,916,000 19,345,780 0.4615 1.727 1.708 1.727 1.689 1.842 10,922,375 1.7712 -5.26%
2009-12-10 0 0.475 0.470 0.475 0.460 0.500 63,254,000 30,124,160 0.4762 1.823 1.804 1.823 1.765 1.919 16,482,582 1.8276 -1.04%
2009-12-09 0 0.480 0.475 0.480 0.475 0.510 66,946,000 32,478,440 0.4851 1.842 1.823 1.842 1.823 1.957 17,444,635 1.8618 -4.00%
2009-12-08 0 0.500 0.500 0.510 0.495 0.530 58,672,000 30,173,070 0.5143 1.919 1.919 1.957 1.900 2.034 15,288,615 1.9736 0.00%
2009-12-07 0 0.500 0.495 0.500 0.495 0.520 55,886,000 28,023,920 0.5014 1.919 1.900 1.919 1.900 1.996 14,562,646 1.9244 -3.85%
2009-12-04 0 0.520 0.510 0.520 0.480 0.520 180,324,000 90,415,060 0.5014 1.996 1.957 1.996 1.842 1.996 46,988,414 1.9242 5.05%
2009-12-03 0 0.495 0.495 0.500 0.440 0.510 218,984,000 105,853,350 0.4834 1.900 1.900 1.919 1.689 1.957 57,062,348 1.8550 11.24%
2009-12-02 0 0.445 0.440 0.445 0.425 0.455 74,846,000 33,030,350 0.4413 1.708 1.689 1.708 1.631 1.746 19,503,199 1.6936 1.14%
2009-12-01 0 0.440 0.435 0.440 0.430 0.455 95,696,000 42,514,840 0.4443 1.689 1.669 1.689 1.650 1.746 24,936,244 1.7049 1.15%
2009-11-30 0 0.435 0.435 0.440 0.400 0.475 188,248,000 83,251,750 0.4422 1.669 1.669 1.689 1.535 1.823 49,053,232 1.6972 11.54%
2009-11-27 0 0.390 0.390 0.395 0.385 0.430 89,778,000 36,585,130 0.4075 1.497 1.497 1.516 1.477 1.650 23,394,145 1.5639 -7.14%
2009-11-26 0 0.420 0.420 0.425 0.395 0.435 104,586,000 43,681,680 0.4177 1.612 1.612 1.631 1.516 1.669 27,252,780 1.6028 3.70%
2009-11-25 0 0.405 0.400 0.405 0.370 0.425 103,388,000 41,495,730 0.4014 1.554 1.535 1.554 1.420 1.631 26,940,608 1.5403 8.00%
2009-11-24 0 0.375 0.370 0.375 0.360 0.390 38,734,000 14,609,540 0.3772 1.439 1.420 1.439 1.382 1.497 10,093,217 1.4475 2.74%
2009-11-23 0 0.365 0.355 0.365 0.350 0.365 11,138,000 3,973,010 0.3567 1.401 1.362 1.401 1.343 1.401 2,902,314 1.3689 0.00%
2009-11-20 0 0.365 0.365 0.370 0.355 0.365 6,496,000 2,343,970 0.3608 1.401 1.401 1.420 1.362 1.401 1,692,713 1.3847 2.82%
2009-11-19 0 0.355 0.355 0.360 0.355 0.370 6,090,000 2,191,350 0.3598 1.362 1.362 1.382 1.362 1.420 1,586,918 1.3809 -2.74%
2009-11-18 0 0.365 0.360 0.370 0.360 0.380 13,916,000 5,078,670 0.3650 1.401 1.382 1.420 1.382 1.458 3,626,199 1.4005 -2.67%
2009-11-17 0 0.375 0.365 0.375 0.365 0.375 14,608,000 5,349,720 0.3662 1.439 1.401 1.439 1.401 1.439 3,806,519 1.4054 0.00%
2009-11-16 0 0.375 0.375 0.380 0.370 0.390 16,614,000 6,317,180 0.3802 1.439 1.439 1.458 1.420 1.497 4,329,238 1.4592 -2.60%
2009-11-13 0 0.385 0.380 0.385 0.355 0.395 66,007,000 25,040,685 0.3794 1.477 1.458 1.477 1.362 1.516 17,199,953 1.4559 6.94%
2009-11-12 0 0.360 0.355 0.360 0.345 0.375 31,226,000 11,303,410 0.3620 1.382 1.362 1.382 1.324 1.439 8,136,799 1.3892 4.35%
2009-11-11 0 0.345 0.340 0.345 0.340 0.360 27,528,000 9,656,600 0.3508 1.324 1.305 1.324 1.305 1.382 7,173,183 1.3462 -2.82%
2009-11-10 0 0.355 0.345 0.355 0.345 0.365 28,512,600 10,077,738 0.3534 1.362 1.324 1.362 1.324 1.401 7,429,748 1.3564 -2.74%
2009-11-09 0 0.365 0.360 0.365 0.355 0.380 48,418,000 17,852,180 0.3687 1.401 1.382 1.401 1.362 1.458 12,616,651 1.4150 -3.95%
2009-11-06 0 0.380 0.375 0.380 0.375 0.400 31,170,000 11,907,640 0.3820 1.458 1.439 1.458 1.439 1.535 8,122,207 1.4661 -2.56%
2009-11-05 0 0.390 0.385 0.390 0.365 0.390 40,752,000 15,346,430 0.3766 1.497 1.477 1.497 1.401 1.497 10,619,063 1.4452 0.00%
2009-11-04 0 0.390 0.390 0.395 0.385 0.400 37,742,000 14,747,190 0.3907 1.497 1.497 1.516 1.477 1.535 9,834,724 1.4995 0.00%
2009-11-03 0 0.390 0.385 0.390 0.375 0.400 64,742,000 25,061,060 0.3871 1.497 1.477 1.497 1.439 1.535 16,870,322 1.4855 1.30%
2009-11-02 0 0.385 0.380 0.385 0.345 0.385 84,806,000 30,942,870 0.3649 1.477 1.458 1.477 1.324 1.477 22,098,553 1.4002 6.94%
2009-10-30 0 0.360 0.360 0.365 0.340 0.375 159,474,000 57,813,670 0.3625 1.382 1.382 1.401 1.305 1.439 41,555,369 1.3912 4.35%
2009-10-29 0 0.345 0.340 0.345 0.320 0.345 25,830,000 8,643,360 0.3346 1.324 1.305 1.324 1.228 1.324 6,730,722 1.2842 1.47%
2009-10-28 0 0.340 0.335 0.340 0.320 0.355 56,796,000 19,204,590 0.3381 1.305 1.286 1.305 1.228 1.362 14,799,771 1.2976 -1.45%
2009-10-27 0 0.345 0.340 0.345 0.295 0.350 85,898,000 28,280,350 0.3292 1.324 1.305 1.324 1.132 1.343 22,383,104 1.2635 13.11%
2009-10-23 0 0.305 0.305 0.310 0.305 0.315 7,548,000 2,340,370 0.3101 1.170 1.170 1.190 1.170 1.209 1,966,841 1.1899 -1.61%
2009-10-22 0 0.310 0.310 0.315 0.305 0.320 11,595,000 3,618,900 0.3121 1.190 1.190 1.209 1.170 1.228 3,021,399 1.1978 -3.12%
2009-10-21 0 0.320 0.320 0.325 0.295 0.325 37,098,000 11,377,100 0.3067 1.228 1.228 1.247 1.132 1.247 9,666,912 1.1769 6.67%
2009-10-20 0 0.300 0.295 0.300 0.280 0.310 18,216,000 5,433,210 0.2983 1.151 1.132 1.151 1.075 1.190 4,746,683 1.1446 5.26%
2009-10-19 0 0.285 0.280 0.290 0.280 0.290 3,228,000 916,550 0.2839 1.094 1.075 1.113 1.075 1.113 841,145 1.0896 0.00%
2009-10-16 0 0.285 0.280 0.285 0.280 0.290 4,472,000 1,265,030 0.2829 1.094 1.075 1.094 1.075 1.113 1,165,304 1.0856 -1.72%
2009-10-15 0 0.290 0.280 0.290 0.280 0.295 2,774,000 791,870 0.2855 1.113 1.075 1.113 1.075 1.132 722,843 1.0955 -1.69%
2009-10-14 0 0.295 0.290 0.295 0.290 0.300 7,790,000 2,280,040 0.2927 1.132 1.113 1.132 1.113 1.151 2,029,900 1.1232 -1.67%
2009-10-13 0 0.300 0.295 0.300 0.290 0.310 34,852,000 10,529,480 0.3021 1.151 1.132 1.151 1.113 1.190 9,081,654 1.1594 1.69%
2009-10-12 0 0.295 0.285 0.295 0.280 0.300 15,510,000 4,463,510 0.2878 1.132 1.094 1.132 1.075 1.151 4,041,560 1.1044 3.51%
2009-10-09 0 0.285 0.275 0.285 0.265 0.285 14,936,000 4,041,800 0.2706 1.094 1.055 1.094 1.017 1.094 3,891,989 1.0385 3.64%
2009-10-08 0 0.275 0.270 0.275 0.265 0.280 4,920,000 1,343,550 0.2731 1.055 1.036 1.055 1.017 1.075 1,282,042 1.0480 -1.79%
2009-10-07 0 0.280 0.275 0.280 0.255 0.285 10,740,000 2,910,780 0.2710 1.075 1.055 1.075 0.979 1.094 2,798,605 1.0401 0.00%
2009-10-06 0 0.280 0.270 0.280 0.265 0.280 3,576,000 971,360 0.2716 1.075 1.036 1.075 1.017 1.075 931,826 1.0424 1.82%
2009-10-05 0 0.275 0.270 0.275 0.265 0.275 2,778,000 754,740 0.2717 1.055 1.036 1.055 1.017 1.055 723,885 1.0426 1.85%
2009-10-02 0 0.270 0.265 0.275 0.265 0.275 1,340,000 361,340 0.2697 1.036 1.017 1.055 1.017 1.055 349,174 1.0348 -1.82%
2009-09-30 0 0.275 0.270 0.275 0.270 0.275 1,952,000 528,020 0.2705 1.055 1.036 1.055 1.036 1.055 508,648 1.0381 0.00%
2009-09-29 0 0.275 0.270 0.275 0.270 0.275 2,574,000 695,350 0.2701 1.055 1.036 1.055 1.036 1.055 670,727 1.0367 1.85%
2009-09-28 0 0.270 0.270 0.275 0.270 0.280 3,894,000 1,064,830 0.2735 1.036 1.036 1.055 1.036 1.075 1,014,690 1.0494 -5.26%
2009-09-25 0 0.285 0.280 0.285 0.270 0.285 3,502,000 951,390 0.2717 1.094 1.075 1.094 1.036 1.094 912,543 1.0426 1.79%
2009-09-24 0 0.280 0.275 0.280 0.270 0.280 4,126,000 1,125,280 0.2727 1.075 1.055 1.075 1.036 1.075 1,075,144 1.0466 0.00%
2009-09-23 0 0.280 0.275 0.285 0.275 0.285 3,260,000 903,220 0.2771 1.075 1.055 1.094 1.055 1.094 849,483 1.0633 0.00%
2009-09-22 0 0.280 0.275 0.280 0.275 0.290 10,264,000 2,876,420 0.2802 1.075 1.055 1.075 1.055 1.113 2,674,570 1.0755 -3.45%
2009-09-21 0 0.290 0.285 0.290 0.280 0.295 1,692,000 481,580 0.2846 1.113 1.094 1.113 1.075 1.132 440,897 1.0923 0.00%
2009-09-18 0 0.290 0.285 0.295 0.280 0.295 3,222,000 921,460 0.2860 1.113 1.094 1.132 1.075 1.132 839,581 1.0975 0.00%
2009-09-17 0 0.290 0.290 0.295 0.285 0.295 3,004,000 865,880 0.2882 1.113 1.113 1.132 1.094 1.132 782,775 1.1062 0.00%
2009-09-16 0 0.290 0.285 0.290 0.285 0.300 7,176,000 2,080,860 0.2900 1.113 1.094 1.113 1.094 1.151 1,869,906 1.1128 -3.33%
2009-09-15 0 0.300 0.290 0.295 0.295 0.300 416,000 123,450 0.2968 1.151 1.113 1.132 1.132 1.151 108,400 1.1388 1.69%
2009-09-14 0 0.295 0.290 0.295 0.290 0.300 3,070,000 902,730 0.2940 1.132 1.113 1.132 1.113 1.151 799,974 1.1284 -3.28%
2009-09-11 0 0.305 0.295 0.305 0.295 0.315 5,158,000 1,554,500 0.3014 1.170 1.132 1.170 1.132 1.209 1,344,060 1.1566 -1.61%
2009-09-10 0 0.310 0.305 0.310 0.290 0.315 31,189,592 9,484,928 0.3041 1.190 1.170 1.190 1.113 1.209 8,127,312 1.1670 5.08%
2009-09-09 0 0.295 0.285 0.290 0.290 0.300 2,734,000 793,930 0.2904 1.132 1.094 1.113 1.113 1.151 712,419 1.1144 0.00%
2009-09-08 0 0.295 0.290 0.295 0.290 0.300 3,980,000 1,174,390 0.2951 1.132 1.113 1.132 1.113 1.151 1,037,099 1.1324 1.72%
2009-09-07 0 0.290 0.290 0.295 0.290 0.295 4,376,000 1,269,560 0.2901 1.113 1.113 1.132 1.113 1.132 1,140,288 1.1134 0.00%
2009-09-04 0 0.290 0.285 0.290 0.280 0.290 3,882,000 1,104,650 0.2846 1.113 1.094 1.113 1.075 1.113 1,011,563 1.0920 1.75%
2009-09-03 0 0.285 0.275 0.285 0.275 0.285 2,200,000 613,410 0.2788 1.094 1.055 1.094 1.055 1.094 573,271 1.0700 0.00%
2009-09-02 0 0.285 0.275 0.285 0.270 0.285 4,474,000 1,224,010 0.2736 1.094 1.055 1.094 1.036 1.094 1,165,825 1.0499 1.79%
2009-09-01 0 0.280 0.275 0.280 0.270 0.280 4,822,000 1,329,500 0.2757 1.075 1.055 1.075 1.036 1.075 1,256,506 1.0581 -1.75%
2009-08-31 0 0.285 0.280 0.285 0.280 0.285 6,562,000 1,843,920 0.2810 1.094 1.075 1.094 1.075 1.094 1,709,911 1.0784 -1.72%
2009-08-28 0 0.290 0.285 0.290 0.285 0.300 3,616,000 1,057,360 0.2924 1.113 1.094 1.113 1.094 1.151 942,249 1.1222 0.00%
2009-08-27 0 0.290 0.285 0.290 0.275 0.300 12,848,000 3,738,820 0.2910 1.113 1.094 1.113 1.055 1.151 3,347,902 1.1168 3.57%
2009-08-26 0 0.280 0.275 0.280 0.275 0.285 5,372,000 1,523,480 0.2836 1.075 1.055 1.075 1.055 1.094 1,399,823 1.0883 1.82%
2009-08-25 0 0.275 0.270 0.280 0.270 0.280 4,530,000 1,230,980 0.2717 1.055 1.036 1.075 1.036 1.075 1,180,417 1.0428 -3.51%
2009-08-24 0 0.285 0.280 0.285 0.280 0.290 4,560,000 1,292,900 0.2835 1.094 1.075 1.094 1.075 1.113 1,188,234 1.0881 1.79%
2009-08-21 0 0.280 0.275 0.280 0.260 0.285 5,756,000 1,543,100 0.2681 1.075 1.055 1.075 0.998 1.094 1,499,885 1.0288 0.00%
2009-08-20 0 0.280 0.280 0.285 0.275 0.280 2,206,000 611,790 0.2773 1.075 1.075 1.094 1.055 1.075 574,834 1.0643 1.82%
2009-08-19 0 0.275 0.275 0.280 0.275 0.285 4,300,000 1,198,020 0.2786 1.055 1.055 1.075 1.055 1.094 1,120,484 1.0692 -1.79%
2009-08-18 0 0.280 0.280 0.285 0.270 0.285 7,208,000 1,981,070 0.2748 1.075 1.075 1.094 1.036 1.094 1,878,244 1.0547 0.00%
2009-08-17 0 0.280 0.280 0.285 0.280 0.290 5,494,000 1,558,940 0.2838 1.075 1.075 1.094 1.075 1.113 1,431,614 1.0889 -3.45%
2009-08-14 0 0.290 0.285 0.290 0.280 0.300 8,396,000 2,401,330 0.2860 1.113 1.094 1.113 1.075 1.151 2,187,810 1.0976 -1.69%
2009-08-13 0 0.295 0.295 0.300 0.295 0.300 3,478,000 1,031,490 0.2966 1.132 1.132 1.151 1.132 1.151 906,289 1.1381 1.72%
2009-08-12 0 0.290 0.290 0.295 0.290 0.310 5,748,000 1,699,870 0.2957 1.113 1.113 1.132 1.113 1.190 1,497,801 1.1349 -4.92%
2009-08-11 0 0.305 0.305 0.310 0.295 0.315 12,369,000 3,790,695 0.3065 1.170 1.170 1.190 1.132 1.209 3,223,086 1.1761 1.67%
2009-08-10 0 0.300 0.295 0.300 0.290 0.310 8,944,000 2,661,150 0.2975 1.151 1.132 1.151 1.113 1.190 2,330,607 1.1418 1.69%
2009-08-07 0 0.295 0.295 0.300 0.295 0.305 5,814,000 1,741,050 0.2995 1.132 1.132 1.151 1.132 1.170 1,514,999 1.1492 -3.28%
2009-08-06 0 0.305 0.305 0.310 0.295 0.310 8,958,000 2,718,130 0.3034 1.170 1.170 1.190 1.132 1.190 2,334,255 1.1645 -1.61%
2009-08-05 0 0.310 0.305 0.315 0.305 0.320 20,974,000 6,553,200 0.3124 1.190 1.170 1.209 1.170 1.228 5,465,357 1.1990 -3.12%
2009-08-04 0 0.320 0.315 0.320 0.315 0.330 25,914,000 8,381,520 0.3234 1.228 1.209 1.228 1.209 1.266 6,752,611 1.2412 -1.54%
2009-08-03 0 0.325 0.320 0.325 0.305 0.330 26,706,000 8,557,690 0.3204 1.247 1.228 1.247 1.170 1.266 6,958,988 1.2297 6.56%
2009-07-31 0 0.305 0.305 0.310 0.305 0.320 9,756,000 3,022,560 0.3098 1.170 1.170 1.190 1.170 1.228 2,542,196 1.1890 -1.61%
2009-07-30 0 0.310 0.310 0.315 0.295 0.320 16,176,000 5,015,870 0.3101 1.190 1.190 1.209 1.132 1.228 4,215,105 1.1900 1.64%
2009-07-29 0 0.305 0.305 0.310 0.300 0.335 23,414,000 7,323,560 0.3128 1.170 1.170 1.190 1.151 1.286 6,101,166 1.2004 -8.96%
2009-07-28 0 0.335 0.335 0.340 0.290 0.340 52,630,000 16,686,420 0.3171 1.286 1.286 1.305 1.113 1.305 13,714,205 1.2167 11.67%
2009-07-27 0 0.300 0.300 0.305 0.285 0.305 15,356,000 4,507,870 0.2936 1.151 1.151 1.170 1.094 1.170 4,001,431 1.1266 3.45%
2009-07-24 0 0.290 0.285 0.290 0.285 0.300 12,418,000 3,606,770 0.2904 1.113 1.094 1.113 1.094 1.151 3,235,854 1.1146 0.00%
2009-07-23 0 0.290 0.290 0.295 0.290 0.300 5,082,000 1,488,850 0.2930 1.113 1.113 1.132 1.113 1.151 1,324,256 1.1243 -1.69%
2009-07-22 0 0.295 0.290 0.295 0.290 0.310 23,574,000 7,050,360 0.2991 1.132 1.113 1.132 1.113 1.190 6,142,859 1.1477 3.51%
2009-07-21 0 0.285 0.285 0.295 0.285 0.295 6,390,000 1,853,310 0.2900 1.094 1.094 1.132 1.094 1.132 1,665,092 1.1130 -1.72%
2009-07-20 0 0.290 0.290 0.295 0.275 0.295 10,564,000 3,053,130 0.2890 1.113 1.113 1.132 1.055 1.132 2,752,743 1.1091 3.57%
2009-07-17 0 0.280 0.280 0.285 0.280 0.290 3,756,600 1,075,149 0.2862 1.075 1.075 1.094 1.075 1.113 978,886 1.0983 0.00%
2009-07-16 0 0.280 0.280 0.285 0.280 0.290 5,724,000 1,632,890 0.2853 1.075 1.075 1.094 1.075 1.113 1,491,547 1.0948 0.00%
2009-07-15 0 0.280 0.280 0.285 0.270 0.290 10,420,000 2,901,730 0.2785 1.075 1.075 1.094 1.036 1.113 2,715,220 1.0687 -1.75%
2009-07-14 0 0.285 0.285 0.290 0.280 0.290 12,652,000 3,640,450 0.2877 1.094 1.094 1.113 1.075 1.113 3,296,829 1.1042 1.79%
2009-07-13 0 0.280 0.280 0.285 0.275 0.300 13,142,000 3,782,310 0.2878 1.075 1.075 1.094 1.055 1.151 3,424,512 1.1045 -5.08%
2009-07-10 0 0.295 0.290 0.295 0.260 0.300 54,240,000 15,525,110 0.2862 1.132 1.113 1.132 0.998 1.151 14,133,735 1.0984 11.32%
2009-07-09 0 0.265 0.260 0.265 0.260 0.270 4,044,000 1,069,300 0.2644 1.017 0.998 1.017 0.998 1.036 1,053,776 1.0147 -1.85%
2009-07-08 0 0.270 0.265 0.270 0.265 0.270 3,890,000 1,046,600 0.2690 1.036 1.017 1.036 1.017 1.036 1,013,647 1.0325 -1.82%
2009-07-07 0 0.275 0.270 0.280 0.270 0.280 1,458,000 400,450 0.2747 1.055 1.036 1.075 1.036 1.075 379,922 1.0540 -1.79%
2009-07-06 0 0.280 0.275 0.280 0.250 0.280 6,212,000 1,645,590 0.2649 1.075 1.055 1.075 0.959 1.075 1,618,709 1.0166 9.80%
2009-07-03 0 0.255 0.255 0.260 0.250 0.265 3,634,000 921,340 0.2535 0.979 0.979 0.998 0.959 1.017 946,939 0.9730 -3.77%
2009-07-02 0 0.265 0.260 0.265 0.260 0.270 5,832,000 1,541,010 0.2642 1.017 0.998 1.017 0.998 1.036 1,519,689 1.0140 -1.85%
2009-06-30 0 0.270 0.265 0.270 0.265 0.275 9,914,000 2,698,980 0.2722 1.036 1.017 1.036 1.017 1.055 2,583,367 1.0448 1.89%
2009-06-29 0 0.265 0.265 0.270 0.265 0.275 4,696,000 1,264,930 0.2694 1.017 1.017 1.036 1.017 1.055 1,223,673 1.0337 -1.85%
2009-06-26 0 0.270 0.270 0.275 0.270 0.280 1,002,000 272,430 0.2719 1.036 1.036 1.055 1.036 1.075 261,099 1.0434 -1.82%
2009-06-25 0 0.275 0.270 0.275 0.265 0.275 2,936,000 790,890 0.2694 1.055 1.036 1.055 1.017 1.055 765,056 1.0338 3.77%
2009-06-24 0 0.265 0.260 0.265 0.260 0.270 7,772,000 2,052,470 0.2641 1.017 0.998 1.017 0.998 1.036 2,025,210 1.0135 0.00%
2009-06-23 0 0.265 0.265 0.270 0.265 0.280 13,162,000 3,562,840 0.2707 1.017 1.017 1.036 1.017 1.075 3,429,724 1.0388 -5.36%
2009-06-22 0 0.280 0.275 0.280 0.275 0.285 4,088,000 1,149,590 0.2812 1.075 1.055 1.075 1.055 1.094 1,065,242 1.0792 1.82%
2009-06-19 0 0.275 0.275 0.280 0.275 0.280 3,042,000 847,010 0.2784 1.055 1.055 1.075 1.055 1.075 792,677 1.0685 -1.79%
2009-06-18 0 0.280 0.280 0.285 0.275 0.290 8,792,000 2,470,170 0.2810 1.075 1.075 1.094 1.055 1.113 2,290,999 1.0782 0.00%
2009-06-17 0 0.280 0.280 0.285 0.280 0.290 9,190,000 2,586,200 0.2814 1.075 1.075 1.094 1.075 1.113 2,394,709 1.0800 -1.75%
2009-06-16 0 0.285 0.280 0.290 0.280 0.295 10,612,000 3,029,740 0.2855 1.094 1.075 1.113 1.075 1.132 2,765,251 1.0956 -1.72%
2009-06-15 0 0.290 0.290 0.295 0.290 0.300 5,184,000 1,509,460 0.2912 1.113 1.113 1.132 1.113 1.151 1,350,835 1.1174 0.00%
2009-06-12 0 0.290 0.290 0.295 0.290 0.300 10,860,000 3,179,530 0.2928 1.113 1.113 1.132 1.113 1.151 2,829,874 1.1236 -1.69%
2009-06-11 0 0.295 0.290 0.295 0.290 0.300 6,540,000 1,926,110 0.2945 1.132 1.113 1.132 1.113 1.151 1,704,178 1.1302 -1.67%
2009-06-10 0 0.300 0.300 0.305 0.285 0.305 21,974,000 6,566,000 0.2988 1.151 1.151 1.170 1.094 1.170 5,725,935 1.1467 3.45%
2009-06-09 0 0.290 0.285 0.290 0.280 0.305 19,508,000 5,681,960 0.2913 1.113 1.094 1.113 1.075 1.170 5,083,350 1.1178 -4.92%
2009-06-08 0 0.305 0.300 0.305 0.295 0.320 37,434,000 11,465,630 0.3063 1.170 1.151 1.170 1.132 1.228 9,754,466 1.1754 3.39%
2009-06-05 0 0.295 0.290 0.295 0.290 0.305 18,228,000 5,429,450 0.2979 1.132 1.113 1.132 1.113 1.170 4,749,810 1.1431 1.72%
2009-06-04 0 0.290 0.285 0.290 0.285 0.305 26,970,000 7,988,740 0.2962 1.113 1.094 1.113 1.094 1.170 7,027,781 1.1367 1.75%
2009-06-03 0 0.285 0.280 0.285 0.280 0.295 25,288,000 7,286,770 0.2882 1.094 1.075 1.094 1.075 1.132 6,589,489 1.1058 -1.72%
2009-06-02 0 0.290 0.285 0.295 0.280 0.295 29,210,000 8,470,220 0.2900 1.113 1.094 1.132 1.075 1.132 7,611,475 1.1128 -3.33%
2009-06-01 0 0.300 0.295 0.300 0.290 0.310 33,468,000 10,057,080 0.3005 1.151 1.132 1.151 1.113 1.190 8,721,015 1.1532 -1.64%
2009-05-29 0 0.305 0.305 0.310 0.305 0.320 9,126,000 2,844,980 0.3117 1.170 1.170 1.190 1.170 1.228 2,378,032 1.1964 -1.61%
2009-05-27 0 0.310 0.310 0.315 0.305 0.320 11,204,000 3,512,190 0.3135 1.190 1.190 1.209 1.170 1.228 2,919,513 1.2030 1.64%
2009-05-26 0 0.305 0.300 0.305 0.300 0.320 10,108,000 3,112,660 0.3079 1.170 1.151 1.170 1.151 1.228 2,633,919 1.1818 -3.17%
2009-05-25 0 0.315 0.310 0.315 0.300 0.325 6,826,000 2,122,790 0.3110 1.209 1.190 1.209 1.151 1.247 1,778,703 1.1934 -3.08%
2009-05-22 0 0.325 0.320 0.325 0.290 0.330 26,596,000 8,326,740 0.3131 1.247 1.228 1.247 1.113 1.266 6,930,325 1.2015 1.56%
2009-05-21 0 0.320 0.315 0.320 0.310 0.335 17,244,000 5,459,830 0.3166 1.228 1.209 1.228 1.190 1.286 4,493,402 1.2151 -1.54%
2009-05-20 0 0.325 0.325 0.330 0.320 0.355 66,184,000 22,424,320 0.3388 1.247 1.247 1.266 1.228 1.362 17,246,075 1.3003 8.33%
2009-05-19 0 0.300 0.295 0.300 0.300 0.310 13,554,000 4,127,930 0.3046 1.151 1.132 1.151 1.151 1.190 3,531,870 1.1688 5.26%
2009-05-18 0 0.285 0.285 0.295 0.280 0.315 21,408,000 6,443,170 0.3010 1.094 1.094 1.132 1.075 1.209 5,578,448 1.1550 -3.39%
2009-05-15 0 0.295 0.295 0.300 0.285 0.300 5,000,000 1,455,110 0.2910 1.132 1.132 1.151 1.094 1.151 1,302,889 1.1168 5.36%
2009-05-14 0 0.280 0.280 0.285 0.250 0.285 6,530,000 1,812,010 0.2775 1.075 1.075 1.094 0.959 1.094 1,701,572 1.0649 -3.45%
2009-05-13 0 0.290 0.290 0.295 0.290 0.310 7,381,000 2,193,740 0.2972 1.113 1.113 1.132 1.113 1.190 1,923,324 1.1406 -4.92%
2009-05-12 0 0.305 0.300 0.305 0.270 0.305 20,949,000 6,185,700 0.2953 1.170 1.151 1.170 1.036 1.170 5,458,842 1.1332 8.93%
2009-05-11 0 0.280 0.280 0.285 0.270 0.310 22,712,000 6,511,110 0.2867 1.075 1.075 1.094 1.036 1.190 5,918,241 1.1002 -9.68%
2009-05-08 0 0.310 0.300 0.305 0.270 0.320 32,854,000 10,015,020 0.3048 1.190 1.151 1.170 1.036 1.228 8,561,020 1.1698 8.77%
2009-05-07 0 0.285 0.280 0.290 0.250 0.295 44,358,000 12,273,090 0.2767 1.094 1.075 1.113 0.959 1.132 11,558,706 1.0618 14.00%
2009-05-06 0 0.250 0.250 0.255 0.216 0.250 22,388,000 5,200,064 0.2323 0.959 0.959 0.979 0.829 0.959 5,833,814 0.8914 16.28%
2009-05-05 0 0.215 0.210 0.215 0.207 0.218 7,094,000 1,506,480 0.2124 0.825 0.806 0.825 0.794 0.837 1,848,538 0.8150 0.00%
2009-05-04 0 0.215 0.214 0.215 0.199 0.218 14,422,000 2,999,430 0.2080 0.825 0.821 0.825 0.764 0.837 3,758,052 0.7981 3.86%
2009-04-30 0 0.207 0.207 0.208 0.206 0.217 14,048,000 2,936,124 0.2090 0.794 0.794 0.798 0.791 0.833 3,660,596 0.8021 2.99%
2009-04-29 0 0.201 0.201 0.204 0.200 0.214 7,494,000 1,539,938 0.2055 0.771 0.771 0.783 0.768 0.821 1,952,769 0.7886 1.52%
2009-04-28 0 0.198 0.198 0.199 0.190 0.199 7,416,000 1,436,772 0.1937 0.760 0.760 0.764 0.729 0.764 1,932,444 0.7435 5.32%
2009-04-27 0 0.188 0.186 0.189 0.180 0.207 14,238,000 2,794,478 0.1963 0.721 0.714 0.725 0.691 0.794 3,710,105 0.7532 -9.18%
2009-04-24 0 0.207 0.204 0.207 0.180 0.215 33,808,000 6,923,106 0.2048 0.794 0.783 0.794 0.691 0.825 8,809,611 0.7859 15.00%
2009-04-23 0 0.180 0.179 0.182 0.177 0.184 1,204,000 217,030 0.1803 0.691 0.687 0.698 0.679 0.706 313,736 0.6918 0.00%
2009-04-22 0 0.180 0.177 0.180 0.176 0.183 4,632,000 833,310 0.1799 0.691 0.679 0.691 0.675 0.702 1,206,996 0.6904 0.56%
2009-04-21 0 0.179 0.176 0.180 0.173 0.184 8,370,000 1,490,264 0.1780 0.687 0.675 0.691 0.664 0.706 2,181,035 0.6833 -0.56%
2009-04-20 0 0.180 0.178 0.182 0.170 0.184 4,360,000 784,310 0.1799 0.691 0.683 0.698 0.652 0.706 1,136,119 0.6903 -1.10%
2009-04-17 0 0.182 0.178 0.182 0.178 0.188 13,170,000 2,418,586 0.1836 0.698 0.683 0.698 0.683 0.721 3,431,808 0.7048 0.55%
2009-04-16 0 0.181 0.176 0.181 0.171 0.182 9,454,000 1,660,638 0.1757 0.695 0.675 0.695 0.656 0.698 2,463,502 0.6741 2.84%
2009-04-15 0 0.176 0.174 0.177 0.165 0.176 5,147,000 876,399 0.1703 0.675 0.668 0.679 0.633 0.675 1,341,193 0.6534 1.15%
2009-04-14 0 0.174 0.174 0.175 0.163 0.177 8,532,000 1,444,132 0.1693 0.668 0.668 0.672 0.626 0.679 2,223,249 0.6496 4.19%
2009-04-09 0 0.167 0.166 0.170 0.161 0.167 1,214,000 200,506 0.1652 0.641 0.637 0.652 0.618 0.641 316,341 0.6338 1.83%
2009-04-08 0 0.164 0.164 0.166 0.159 0.167 1,588,000 261,796 0.1649 0.629 0.629 0.637 0.610 0.641 413,797 0.6327 -0.61%
2009-04-07 0 0.165 0.164 0.165 0.160 0.168 3,938,000 646,814 0.1642 0.633 0.629 0.633 0.614 0.645 1,026,155 0.6303 -1.79%
2009-04-06 0 0.168 0.168 0.170 0.168 0.173 3,188,000 540,202 0.1694 0.645 0.645 0.652 0.645 0.664 830,722 0.6503 0.60%
2009-04-03 0 0.167 0.167 0.168 0.164 0.170 4,684,000 781,448 0.1668 0.641 0.641 0.645 0.629 0.652 1,220,546 0.6402 -1.18%
2009-04-02 0 0.169 0.169 0.173 0.169 0.180 4,644,000 809,774 0.1744 0.649 0.649 0.664 0.649 0.691 1,210,123 0.6692 -1.74%
2009-04-01 0 0.172 0.172 0.173 0.166 0.183 8,398,000 1,458,334 0.1737 0.660 0.660 0.664 0.637 0.702 2,188,332 0.6664 3.61%
2009-03-31 0 0.166 0.165 0.168 0.156 0.168 9,944,000 1,629,102 0.1638 0.637 0.633 0.645 0.599 0.645 2,591,185 0.6287 5.73%
2009-03-30 0 0.157 0.156 0.157 0.157 0.162 4,374,000 698,464 0.1597 0.603 0.599 0.603 0.603 0.622 1,139,767 0.6128 -1.26%
2009-03-27 0 0.159 0.158 0.159 0.154 0.159 5,698,000 892,100 0.1566 0.610 0.606 0.610 0.591 0.610 1,484,772 0.6008 1.92%
2009-03-26 0 0.156 0.156 0.157 0.153 0.158 3,552,000 556,696 0.1567 0.599 0.599 0.603 0.587 0.606 925,572 0.6015 0.00%
2009-03-25 0 0.156 0.155 0.156 0.152 0.161 9,456,000 1,494,444 0.1580 0.599 0.595 0.599 0.583 0.618 2,464,023 0.6065 1.96%
2009-03-24 0 0.153 0.153 0.155 0.150 0.155 5,462,000 830,504 0.1521 0.587 0.587 0.595 0.576 0.595 1,423,275 0.5835 -1.29%
2009-03-23 0 0.155 0.155 0.156 0.150 0.157 3,232,000 499,942 0.1547 0.595 0.595 0.599 0.576 0.603 842,187 0.5936 2.65%
2009-03-20 0 0.151 0.151 0.152 0.151 0.155 3,300,000 501,076 0.1518 0.579 0.579 0.583 0.579 0.595 859,906 0.5827 -0.66%
2009-03-19 0 0.152 0.152 0.156 0.152 0.160 5,144,000 798,020 0.1551 0.583 0.583 0.599 0.583 0.614 1,340,412 0.5954 0.00%
2009-03-18 0 0.152 0.152 0.153 0.152 0.155 1,552,000 238,564 0.1537 0.583 0.583 0.587 0.583 0.595 404,417 0.5899 -0.65%
2009-03-17 0 0.153 0.152 0.153 0.151 0.153 1,830,000 278,918 0.1524 0.587 0.583 0.587 0.579 0.587 476,857 0.5849 0.66%
2009-03-16 0 0.152 0.151 0.154 0.150 0.159 2,230,000 339,956 0.1524 0.583 0.579 0.591 0.576 0.610 581,088 0.5850 0.00%
2009-03-13 0 0.152 0.151 0.152 0.152 0.155 1,536,000 235,692 0.1534 0.583 0.579 0.583 0.583 0.595 400,247 0.5889 1.33%
2009-03-12 0 0.150 0.149 0.150 0.148 0.151 1,108,000 166,414 0.1502 0.576 0.572 0.576 0.568 0.579 288,720 0.5764 -1.32%
2009-03-11 0 0.152 0.152 0.154 0.152 0.157 3,580,000 554,678 0.1549 0.583 0.583 0.591 0.583 0.603 932,868 0.5946 -2.56%
2009-03-10 0 0.156 0.156 0.157 0.150 0.158 1,176,000 182,336 0.1550 0.599 0.599 0.603 0.576 0.606 306,439 0.5950 2.63%
2009-03-09 0 0.152 0.152 0.153 0.151 0.157 2,716,000 421,054 0.1550 0.583 0.583 0.587 0.579 0.603 707,729 0.5949 -7.32%
2009-03-06 0 0.164 0.160 0.164 0.152 0.165 1,980,000 313,128 0.1581 0.629 0.614 0.629 0.583 0.633 515,944 0.6069 1.23%
2009-03-05 0 0.162 0.159 0.162 0.154 0.173 3,710,000 602,194 0.1623 0.622 0.610 0.622 0.591 0.664 966,743 0.6229 6.58%
2009-03-04 0 0.152 0.152 0.153 0.147 0.152 2,774,000 420,086 0.1514 0.583 0.583 0.587 0.564 0.583 722,843 0.5812 3.40%
2009-03-03 0 0.147 0.147 0.148 0.145 0.149 5,310,000 777,808 0.1465 0.564 0.564 0.568 0.556 0.572 1,383,668 0.5621 -2.65%
2009-03-02 0 0.151 0.151 0.153 0.150 0.155 1,344,000 203,790 0.1516 0.579 0.579 0.587 0.576 0.595 350,216 0.5819 -3.82%
2009-02-27 0 0.157 0.155 0.157 0.150 0.161 2,682,470 424,012 0.1581 0.603 0.595 0.603 0.576 0.618 698,992 0.6066 -2.48%
2009-02-26 0 0.161 0.161 0.163 0.160 0.165 1,898,000 307,314 0.1619 0.618 0.618 0.626 0.614 0.633 494,576 0.6214 -2.42%
2009-02-25 0 0.165 0.165 0.167 0.165 0.170 1,264,000 209,974 0.1661 0.633 0.633 0.641 0.633 0.652 329,370 0.6375 0.61%
2009-02-24 0 0.164 0.163 0.165 0.162 0.164 320,000 51,986 0.1625 0.629 0.626 0.633 0.622 0.629 83,385 0.6234 -2.38%
2009-02-23 0 0.168 0.168 0.170 0.165 0.169 2,264,000 378,766 0.1673 0.645 0.645 0.652 0.633 0.649 589,948 0.6420 -2.33%
2009-02-20 0 0.172 0.170 0.173 0.165 0.175 3,922,000 658,752 0.1680 0.660 0.652 0.664 0.633 0.672 1,021,986 0.6446 0.58%
2009-02-19 0 0.171 0.169 0.171 0.165 0.176 4,790,000 819,608 0.1711 0.656 0.649 0.656 0.633 0.675 1,248,167 0.6566 3.64%
2009-02-18 0 0.165 0.162 0.165 0.161 0.166 3,052,000 496,300 0.1626 0.633 0.622 0.633 0.618 0.637 795,283 0.6241 -2.37%
2009-02-17 0 0.169 0.165 0.169 0.163 0.180 4,062,000 682,154 0.1679 0.649 0.633 0.649 0.626 0.691 1,058,467 0.6445 -5.06%
2009-02-16 0 0.178 0.177 0.180 0.170 0.188 6,282,000 1,110,076 0.1767 0.683 0.679 0.691 0.652 0.721 1,636,949 0.6781 -3.78%
2009-02-13 0 0.185 0.185 0.187 0.177 0.190 18,042,000 3,334,042 0.1848 0.710 0.710 0.718 0.679 0.729 4,701,343 0.7092 4.52%
2009-02-12 0 0.177 0.176 0.177 0.161 0.180 26,704,000 4,606,464 0.1725 0.679 0.675 0.679 0.618 0.691 6,958,467 0.6620 9.94%
2009-02-11 0 0.161 0.161 0.162 0.160 0.163 742,000 119,390 0.1609 0.618 0.618 0.622 0.614 0.626 193,349 0.6175 0.63%
2009-02-10 0 0.160 0.160 0.163 0.159 0.168 3,868,000 624,766 0.1615 0.614 0.614 0.626 0.610 0.645 1,007,915 0.6199 -4.19%
2009-02-09 0 0.167 0.167 0.169 0.159 0.169 4,348,000 712,190 0.1638 0.641 0.641 0.649 0.610 0.649 1,132,992 0.6286 4.37%
2009-02-06 0 0.160 0.155 0.160 0.154 0.160 5,602,000 876,774 0.1565 0.614 0.595 0.614 0.591 0.614 1,459,756 0.6006 6.67%
2009-02-05 0 0.150 0.145 0.150 0.148 0.153 4,636,000 701,712 0.1514 0.576 0.556 0.576 0.568 0.587 1,208,038 0.5809 1.35%
2009-02-04 0 0.148 0.146 0.148 0.145 0.149 384,000 56,644 0.1475 0.568 0.560 0.568 0.556 0.572 100,062 0.5661 -0.67%
2009-02-03 0 0.149 0.146 0.150 0.146 0.154 438,000 65,648 0.1499 0.572 0.560 0.576 0.560 0.591 114,133 0.5752 -0.67%
2009-02-02 0 0.150 0.144 0.150 0.142 0.150 960,000 140,252 0.1461 0.576 0.553 0.576 0.545 0.576 250,155 0.5607 5.63%
2009-01-30 0 0.142 0.142 0.150 0.142 0.142 150,000 21,300 0.1420 0.545 0.545 0.576 0.545 0.545 39,087 0.5449 -5.33%
2009-01-29 0 0.150 0.139 0.150 0.139 0.150 76,000 10,630 0.1399 0.576 0.533 0.576 0.533 0.576 19,804 0.5368 5.63%
2009-01-23 0 0.142 0.142 0.145 0.140 0.143 376,000 53,134 0.1413 0.545 0.545 0.556 0.537 0.549 97,977 0.5423 1.43%
2009-01-22 0 0.140 0.139 0.140 0.139 0.140 588,000 82,296 0.1400 0.537 0.533 0.537 0.533 0.537 153,220 0.5371 0.00%
2009-01-21 0 0.140 0.140 0.142 0.127 0.142 890,000 124,612 0.1400 0.537 0.537 0.545 0.487 0.545 231,914 0.5373 -1.41%
2009-01-20 0 0.142 0.142 0.150 0.142 0.152 512,000 74,766 0.1460 0.545 0.545 0.576 0.545 0.583 133,416 0.5604 -2.07%
2009-01-19 0 0.145 0.145 0.147 0.145 0.157 1,608,000 244,394 0.1520 0.556 0.556 0.564 0.556 0.603 419,009 0.5833 0.00%
2009-01-16 0 0.145 0.143 0.149 0.143 0.150 1,278,000 188,872 0.1478 0.556 0.549 0.572 0.549 0.576 333,018 0.5672 -1.36%
2009-01-15 0 0.147 0.143 0.147 0.142 0.150 2,028,000 295,152 0.1455 0.564 0.549 0.564 0.545 0.576 528,452 0.5585 0.68%
2009-01-14 0 0.146 0.141 0.146 0.130 0.147 4,450,000 617,922 0.1389 0.560 0.541 0.560 0.499 0.564 1,159,571 0.5329 1.39%
2009-01-13 0 0.144 0.143 0.144 0.143 0.158 3,448,000 505,964 0.1467 0.553 0.549 0.553 0.549 0.606 898,472 0.5631 -7.10%
2009-01-12 0 0.155 0.155 0.156 0.152 0.162 302,000 46,664 0.1545 0.595 0.595 0.599 0.583 0.622 78,694 0.5930 0.00%
2009-01-09 0 0.155 0.156 0.160 0.155 0.168 3,219,000 515,169 0.1600 0.595 0.599 0.614 0.595 0.645 838,800 0.6142 2.65%
2009-01-08 0 0.151 0.151 0.155 0.151 0.157 1,006,000 153,892 0.1530 0.579 0.579 0.595 0.579 0.603 262,141 0.5871 -2.58%
2009-01-07 0 0.155 0.155 0.156 0.155 0.165 7,012,000 1,104,138 0.1575 0.595 0.595 0.599 0.595 0.633 1,827,171 0.6043 -3.12%
2009-01-06 0 0.160 0.159 0.160 0.150 0.160 9,902,000 1,517,936 0.1533 0.614 0.610 0.614 0.576 0.614 2,580,240 0.5883 0.00%
2009-01-05 0 0.160 0.160 0.162 0.151 0.165 5,664,000 900,570 0.1590 0.614 0.614 0.622 0.579 0.633 1,475,912 0.6102 0.00%
2009-01-02 0 0.160 0.157 0.163 0.155 0.164 1,340,000 215,280 0.1607 0.614 0.603 0.626 0.595 0.629 349,174 0.6165 -1.84%
2008-12-31 0 0.163 0.160 0.163 0.160 0.163 1,094,000 175,154 0.1601 0.626 0.614 0.626 0.614 0.626 285,072 0.6144 2.52%
2008-12-30 0 0.159 0.159 0.160 0.155 0.156 880,000 137,580 0.1563 0.610 0.610 0.614 0.595 0.599 229,308 0.6000 -0.63%
2008-12-29 0 0.160 0.156 0.160 0.156 0.160 294,000 46,118 0.1569 0.614 0.599 0.614 0.599 0.614 76,610 0.6020 3.23%
2008-12-24 0 0.155 0.155 0.156 0.155 0.158 846,000 131,968 0.1560 0.595 0.595 0.599 0.595 0.606 220,449 0.5986 -3.12%
2008-12-23 0 0.160 0.155 0.160 0.155 0.160 930,000 144,798 0.1557 0.614 0.595 0.614 0.595 0.614 242,337 0.5975 0.00%
2008-12-22 0 0.160 0.160 0.162 0.160 0.169 3,048,000 499,194 0.1638 0.614 0.614 0.622 0.614 0.649 794,241 0.6285 -3.03%
2008-12-19 0 0.165 0.163 0.165 0.163 0.167 1,722,000 283,078 0.1644 0.633 0.626 0.633 0.626 0.641 448,715 0.6309 1.85%
2008-12-18 0 0.162 0.162 0.167 0.155 0.171 5,538,000 910,414 0.1644 0.622 0.622 0.641 0.595 0.656 1,443,079 0.6309 0.00%
2008-12-17 0 0.162 0.160 0.162 0.157 0.166 3,166,000 506,170 0.1599 0.622 0.614 0.622 0.603 0.637 824,989 0.6135 0.62%
2008-12-16 0 0.161 0.161 0.164 0.160 0.171 3,178,000 523,968 0.1649 0.618 0.618 0.629 0.614 0.656 828,116 0.6327 -4.73%
2008-12-15 0 0.169 0.167 0.169 0.165 0.172 2,736,000 460,426 0.1683 0.649 0.641 0.649 0.633 0.660 712,941 0.6458 2.42%
2008-12-12 0 0.165 0.160 0.165 0.160 0.180 6,502,000 1,085,156 0.1669 0.633 0.614 0.633 0.614 0.691 1,694,276 0.6405 -2.94%
2008-12-11 0 0.170 0.164 0.170 0.160 0.172 8,204,000 1,362,270 0.1660 0.652 0.629 0.652 0.614 0.660 2,137,780 0.6372 6.92%
2008-12-10 0 0.159 0.156 0.159 0.151 0.159 3,202,000 498,410 0.1557 0.610 0.599 0.610 0.579 0.610 834,370 0.5973 2.58%
2008-12-09 0 0.155 0.152 0.155 0.152 0.158 2,420,000 376,508 0.1556 0.595 0.583 0.595 0.583 0.606 630,598 0.5971 0.65%
2008-12-08 0 0.154 0.154 0.155 0.150 0.155 3,560,000 543,934 0.1528 0.591 0.591 0.595 0.576 0.595 927,657 0.5864 2.67%
2008-12-05 0 0.150 0.149 0.150 0.142 0.155 7,512,000 1,120,896 0.1492 0.576 0.572 0.576 0.545 0.595 1,957,460 0.5726 5.63%
2008-12-04 0 0.142 0.142 0.146 0.141 0.155 3,982,000 594,880 0.1494 0.545 0.545 0.560 0.541 0.595 1,037,620 0.5733 -7.19%
2008-12-03 0 0.153 0.150 0.155 0.150 0.169 12,072,000 1,909,988 0.1582 0.587 0.576 0.595 0.576 0.649 3,145,694 0.6072 -3.77%
2008-12-02 0 0.159 0.159 0.161 0.135 0.170 56,112,000 8,902,480 0.1587 0.610 0.610 0.618 0.518 0.652 14,621,536 0.6089 13.57%
2008-12-01 0 0.140 0.140 0.144 0.123 0.152 16,145,000 2,268,501 0.1405 0.537 0.537 0.553 0.472 0.583 4,207,027 0.5392 13.82%
2008-11-28 0 0.123 0.123 0.129 0.121 0.126 706,000 88,378 0.1252 0.472 0.472 0.495 0.464 0.484 183,968 0.4804 -2.38%
2008-11-27 0 0.126 0.125 0.126 0.126 0.135 964,000 124,968 0.1296 0.484 0.480 0.484 0.484 0.518 251,197 0.4975 0.80%
2008-11-26 0 0.125 0.125 0.126 0.125 0.128 813,000 102,295 0.1258 0.480 0.480 0.484 0.480 0.491 211,850 0.4829 -0.79%
2008-11-25 0 0.126 0.124 0.126 0.126 0.130 900,000 115,306 0.1281 0.484 0.476 0.484 0.484 0.499 234,520 0.4917 0.00%
2008-11-24 0 0.126 0.120 0.126 0.120 0.127 2,000,000 245,588 0.1228 0.484 0.461 0.484 0.461 0.487 521,155 0.4712 5.88%
2008-11-21 0 0.119 0.119 0.125 0.115 0.119 720,000 85,520 0.1188 0.457 0.457 0.480 0.441 0.457 187,616 0.4558 1.71%
2008-11-20 0 0.117 0.117 0.120 0.117 0.122 778,000 94,200 0.1211 0.449 0.449 0.461 0.449 0.468 202,729 0.4647 -4.88%
2008-11-19 0 0.123 0.122 0.125 0.118 0.128 372,000 46,298 0.1245 0.472 0.468 0.480 0.453 0.491 96,935 0.4776 -3.91%
2008-11-18 0 0.128 0.122 0.128 0.115 0.130 5,442,000 678,734 0.1247 0.491 0.468 0.491 0.441 0.499 1,418,064 0.4786 11.30%
2008-11-17 0 0.115 0.114 0.115 0.113 0.120 6,208,000 720,148 0.1160 0.441 0.437 0.441 0.434 0.461 1,617,666 0.4452 -4.17%
2008-11-14 0 0.120 0.118 0.120 0.113 0.120 4,932,000 572,782 0.1161 0.461 0.453 0.461 0.434 0.461 1,285,169 0.4457 3.45%
2008-11-13 0 0.116 0.116 0.118 0.113 0.116 1,360,000 157,332 0.1157 0.445 0.445 0.453 0.434 0.445 354,386 0.4440 0.00%
2008-11-12 0 0.116 0.116 0.120 0.114 0.118 568,000 65,376 0.1151 0.445 0.445 0.461 0.437 0.453 148,008 0.4417 -1.69%
2008-11-11 0 0.118 0.118 0.120 0.116 0.122 2,458,000 291,076 0.1184 0.453 0.453 0.461 0.445 0.468 640,500 0.4545 -1.67%
2008-11-10 0 0.120 0.119 0.122 0.119 0.126 12,604,000 1,512,176 0.1200 0.461 0.457 0.468 0.457 0.484 3,284,321 0.4604 -0.83%
2008-11-07 0 0.121 0.116 0.121 0.118 0.121 2,640,000 315,640 0.1196 0.464 0.445 0.464 0.453 0.464 687,925 0.4588 -2.42%
2008-11-06 0 0.124 0.116 0.124 0.116 0.124 4,090,000 494,946 0.1210 0.476 0.445 0.476 0.445 0.476 1,065,763 0.4644 2.48%
2008-11-05 0 0.121 0.121 0.122 0.119 0.130 6,108,000 746,326 0.1222 0.464 0.464 0.468 0.457 0.499 1,591,609 0.4689 3.42%
2008-11-04 0 0.117 0.115 0.118 0.112 0.118 1,416,000 163,330 0.1153 0.449 0.441 0.453 0.430 0.453 368,978 0.4427 1.74%
2008-11-03 0 0.115 0.113 0.115 0.110 0.116 7,204,000 827,634 0.1149 0.441 0.434 0.441 0.422 0.445 1,877,202 0.4409 2.68%
2008-10-31 0 0.112 0.108 0.112 0.100 0.117 8,039,000 872,646 0.1086 0.430 0.414 0.430 0.384 0.449 2,094,784 0.4166 9.80%
2008-10-30 0 0.102 0.102 0.104 0.100 0.106 6,226,000 631,796 0.1015 0.391 0.391 0.399 0.384 0.407 1,622,357 0.3894 2.00%
2008-10-29 0 0.100 0.100 0.105 0.100 0.110 5,094,000 524,042 0.1029 0.384 0.384 0.403 0.384 0.422 1,327,383 0.3948 -3.85%
2008-10-28 0 0.104 0.104 0.105 0.102 0.110 3,224,000 342,360 0.1062 0.399 0.399 0.403 0.391 0.422 840,103 0.4075 -0.95%
2008-10-27 0 0.105 0.105 0.106 0.105 0.118 5,338,000 584,008 0.1094 0.403 0.403 0.407 0.403 0.453 1,390,964 0.4199 -7.08%
2008-10-24 0 0.113 0.112 0.114 0.110 0.116 2,036,000 231,780 0.1138 0.434 0.430 0.437 0.422 0.445 530,536 0.4369 -0.88%
2008-10-23 0 0.114 0.114 0.119 0.110 0.119 7,000,000 807,924 0.1154 0.437 0.437 0.457 0.422 0.457 1,824,044 0.4429 -4.20%
2008-10-22 0 0.119 0.115 0.119 0.105 0.119 2,650,000 297,806 0.1124 0.457 0.441 0.457 0.403 0.457 690,531 0.4313 2.59%
2008-10-21 0 0.116 0.115 0.119 0.116 0.130 2,274,000 271,130 0.1192 0.445 0.441 0.457 0.445 0.499 592,554 0.4576 -7.20%
2008-10-20 0 0.125 0.120 0.130 0.105 0.125 3,401,000 400,962 0.1179 0.480 0.461 0.499 0.403 0.480 886,225 0.4524 6.84%
2008-10-17 0 0.117 0.117 0.120 0.102 0.125 4,960,000 571,672 0.1153 0.449 0.449 0.461 0.391 0.480 1,292,465 0.4423 8.33%
2008-10-16 0 0.108 0.108 0.110 0.101 0.114 10,675,734 1,133,695 0.1062 0.414 0.414 0.422 0.388 0.437 2,781,858 0.4075 -7.69%
2008-10-15 0 0.117 0.117 0.119 0.112 0.145 11,628,000 1,390,386 0.1196 0.449 0.449 0.457 0.430 0.556 3,029,998 0.4589 -16.43%
2008-10-14 0 0.140 0.140 0.141 0.140 0.145 3,834,000 545,132 0.1422 0.537 0.537 0.541 0.537 0.556 999,055 0.5456 0.72%
2008-10-13 0 0.139 0.138 0.139 0.135 0.165 8,792,000 1,256,486 0.1429 0.533 0.530 0.533 0.518 0.633 2,290,999 0.5484 -13.12%
2008-10-10 0 0.160 0.155 0.160 0.150 0.165 1,596,000 246,172 0.1542 0.614 0.595 0.614 0.576 0.633 415,882 0.5919 -5.88%
2008-10-09 0 0.170 0.165 0.170 0.160 0.179 1,338,000 227,140 0.1698 0.652 0.633 0.652 0.614 0.687 348,653 0.6515 -3.95%
2008-10-08 0 0.177 0.169 0.177 0.165 0.188 1,934,000 331,624 0.1715 0.679 0.649 0.679 0.633 0.721 503,957 0.6580 -0.56%
2008-10-06 0 0.178 0.178 0.180 0.165 0.199 616,000 113,094 0.1836 0.683 0.683 0.691 0.633 0.764 160,516 0.7046 -3.26%
2008-10-03 0 0.184 0.183 0.184 0.184 0.185 496,000 91,324 0.1841 0.706 0.702 0.706 0.706 0.710 129,247 0.7066 -4.17%
2008-10-02 0 0.192 0.193 0.199 0.184 0.199 3,942,000 750,190 0.1903 0.737 0.741 0.764 0.706 0.764 1,027,197 0.7303 5.49%
2008-09-30 0 0.182 0.176 0.182 0.175 0.182 850,000 150,058 0.1765 0.698 0.675 0.698 0.672 0.698 221,491 0.6775 -1.09%
2008-09-29 0 0.184 0.182 0.184 0.175 0.185 314,000 56,620 0.1803 0.706 0.698 0.706 0.672 0.710 81,821 0.6920 1.10%
2008-09-26 0 0.182 0.180 0.182 0.175 0.182 718,000 128,266 0.1786 0.698 0.691 0.698 0.672 0.698 187,095 0.6856 4.00%
2008-09-25 0 0.175 0.170 0.180 0.175 0.182 1,024,000 184,656 0.1803 0.672 0.652 0.691 0.672 0.698 266,832 0.6920 -2.78%
2008-09-24 0 0.180 0.180 0.187 0.177 0.188 350,000 63,660 0.1819 0.691 0.691 0.718 0.679 0.721 91,202 0.6980 -2.70%
2008-09-23 0 0.185 0.181 0.186 0.180 0.195 392,000 73,860 0.1884 0.710 0.695 0.714 0.691 0.748 102,146 0.7231 -2.63%
2008-09-22 0 0.190 0.182 0.190 0.175 0.197 3,064,000 571,538 0.1865 0.729 0.698 0.729 0.672 0.756 798,410 0.7158 1.06%
2008-09-19 0 0.188 0.188 0.190 0.185 0.190 2,676,000 503,146 0.1880 0.721 0.721 0.729 0.710 0.729 697,306 0.7216 1.08%
2008-09-18 0 0.186 0.175 0.186 0.150 0.190 7,568,000 1,216,410 0.1607 0.714 0.672 0.714 0.576 0.729 1,972,052 0.6168 8.14%
2008-09-17 0 0.172 0.172 0.185 0.170 0.190 770,000 135,570 0.1761 0.660 0.660 0.710 0.652 0.729 200,645 0.6757 -9.47%
2008-09-16 0 0.190 0.185 0.190 0.180 0.195 2,882,000 546,590 0.1897 0.729 0.710 0.729 0.691 0.748 750,985 0.7278 -2.56%
2008-09-12 0 0.195 0.195 0.208 0.195 0.210 2,852,000 579,448 0.2032 0.748 0.748 0.798 0.748 0.806 743,168 0.7797 -7.14%
2008-09-11 0 0.210 0.205 0.215 0.210 0.215 2,690,000 569,200 0.2116 0.806 0.787 0.825 0.806 0.825 700,954 0.8120 -2.33%
2008-09-10 0 0.215 0.215 0.218 0.215 0.220 1,110,000 240,884 0.2170 0.825 0.825 0.837 0.825 0.844 289,241 0.8328 -1.38%
2008-09-09 0 0.218 0.214 0.217 0.208 0.218 3,130,000 661,622 0.2114 0.837 0.821 0.833 0.798 0.837 815,608 0.8112 3.81%
2008-09-08 0 0.210 0.206 0.210 0.208 0.210 1,100,000 229,620 0.2087 0.806 0.791 0.806 0.798 0.806 286,635 0.8011 2.44%
2008-09-05 0 0.205 0.205 0.206 0.200 0.205 2,232,000 448,284 0.2008 0.787 0.787 0.791 0.768 0.787 581,609 0.7708 -1.44%
2008-09-04 0 0.208 0.208 0.211 0.205 0.214 1,106,000 229,006 0.2071 0.798 0.798 0.810 0.787 0.821 288,199 0.7946 -2.80%
2008-09-03 0 0.214 0.209 0.214 0.208 0.215 1,252,000 266,358 0.2127 0.821 0.802 0.821 0.798 0.825 326,243 0.8164 0.00%
2008-09-02 0 0.214 0.214 0.215 0.208 0.217 2,364,000 503,464 0.2130 0.821 0.821 0.825 0.798 0.833 616,006 0.8173 5.42%
2008-09-01 0 0.203 0.202 0.208 0.200 0.209 2,074,000 419,520 0.2023 0.779 0.775 0.798 0.768 0.802 540,438 0.7763 1.50%
2008-08-29 0 0.200 0.198 0.210 0.200 0.225 3,362,000 709,336 0.2110 0.768 0.760 0.806 0.768 0.863 876,062 0.8097 -6.10%
2008-08-28 0 0.213 0.210 0.215 0.205 0.240 3,546,000 782,522 0.2207 0.817 0.806 0.825 0.787 0.921 924,009 0.8469 -9.36%
2008-08-27 0 0.235 0.220 0.235 0.190 0.235 7,216,000 1,480,610 0.2052 0.902 0.844 0.902 0.729 0.902 1,880,329 0.7874 23.68%
2008-08-26 0 0.190 0.190 0.198 0.180 0.190 2,062,000 384,510 0.1865 0.729 0.729 0.760 0.691 0.729 537,311 0.7156 3.83%
2008-08-25 0 0.183 0.183 0.185 0.175 0.200 4,200,000 774,372 0.1844 0.702 0.702 0.710 0.672 0.768 1,094,426 0.7076 1.67%
2008-08-21 0 0.180 0.177 0.180 0.177 0.180 1,558,000 278,544 0.1788 0.691 0.679 0.691 0.679 0.691 405,980 0.6861 -5.26%
2008-08-20 0 0.190 0.187 0.190 0.187 0.190 2,710,000 512,022 0.1889 0.729 0.718 0.729 0.718 0.729 706,166 0.7251 1.06%
2008-08-19 0 0.188 0.188 0.190 0.180 0.190 1,224,000 222,760 0.1820 0.721 0.721 0.729 0.691 0.729 318,947 0.6984 -4.08%
2008-08-18 0 0.196 0.195 0.199 0.190 0.200 1,756,000 341,924 0.1947 0.752 0.748 0.764 0.729 0.768 457,574 0.7473 -2.00%
2008-08-15 0 0.200 0.197 0.200 0.200 0.204 1,440,000 289,052 0.2007 0.768 0.756 0.768 0.768 0.783 375,232 0.7703 -0.99%
2008-08-14 0 0.202 0.202 0.205 0.197 0.202 964,000 193,100 0.2003 0.775 0.775 0.787 0.756 0.775 251,197 0.7687 -0.49%
2008-08-13 0 0.203 0.201 0.204 0.195 0.218 2,456,000 495,546 0.2018 0.779 0.771 0.783 0.748 0.837 639,979 0.7743 -6.88%
2008-08-12 0 0.218 0.210 0.218 0.210 0.230 2,586,000 572,120 0.2212 0.837 0.806 0.837 0.806 0.883 673,854 0.8490 -0.91%
2008-08-11 0 0.220 0.220 0.221 0.220 0.240 2,150,000 488,048 0.2270 0.844 0.844 0.848 0.844 0.921 560,242 0.8711 -8.33%
2008-08-08 0 0.240 0.233 0.240 0.230 0.255 2,522,000 601,152 0.2384 0.921 0.894 0.921 0.883 0.979 657,177 0.9147 -7.69%
2008-08-07 0 0.260 0.260 0.265 0.260 0.270 1,112,000 291,770 0.2624 0.998 0.998 1.017 0.998 1.036 289,762 1.0069 -3.70%
2008-08-05 0 0.270 0.270 0.275 0.270 0.275 875,000 237,020 0.2709 1.036 1.036 1.055 1.036 1.055 228,005 1.0395 -3.57%
2008-08-04 0 0.280 0.275 0.280 0.275 0.285 1,322,000 368,950 0.2791 1.075 1.055 1.075 1.055 1.094 344,484 1.0710 -1.75%
2008-08-01 0 0.285 0.280 0.285 0.280 0.285 1,914,000 539,940 0.2821 1.094 1.075 1.094 1.075 1.094 498,746 1.0826 0.00%
2008-07-31 0 0.285 0.285 0.290 0.285 0.290 392,000 113,000 0.2883 1.094 1.094 1.113 1.094 1.113 102,146 1.1063 -1.72%
2008-07-30 0 0.290 0.285 0.290 0.285 0.295 640,000 187,310 0.2927 1.113 1.094 1.113 1.094 1.132 166,770 1.1232 1.75%
2008-07-29 0 0.285 0.285 0.290 0.285 0.290 484,000 137,960 0.2850 1.094 1.094 1.113 1.094 1.113 126,120 1.0939 -1.72%
2008-07-28 0 0.290 0.290 0.300 0.290 0.300 990,000 292,800 0.2958 1.113 1.113 1.151 1.113 1.151 257,972 1.1350 -1.69%
2008-07-25 0 0.295 0.295 0.300 0.295 0.295 214,000 63,130 0.2950 1.132 1.132 1.151 1.132 1.132 55,764 1.1321 -1.67%
2008-07-24 0 0.300 0.295 0.300 0.300 0.305 2,218,000 669,930 0.3020 1.151 1.132 1.151 1.151 1.170 577,961 1.1591 -1.64%
2008-07-23 0 0.305 0.300 0.305 0.295 0.310 1,730,000 523,150 0.3024 1.170 1.151 1.170 1.132 1.190 450,799 1.1605 1.67%
2008-07-22 0 0.300 0.300 0.310 0.295 0.305 2,262,000 676,720 0.2992 1.151 1.151 1.190 1.132 1.170 589,427 1.1481 1.69%
2008-07-21 0 0.295 0.295 0.300 0.290 0.300 2,978,000 883,310 0.2966 1.132 1.132 1.151 1.113 1.151 776,000 1.1383 1.72%
2008-07-18 0 0.290 0.290 0.295 0.290 0.300 378,000 111,550 0.2951 1.113 1.113 1.132 1.113 1.151 98,498 1.1325 0.00%
2008-07-17 0 0.290 0.285 0.290 0.285 0.300 210,000 61,780 0.2942 1.113 1.094 1.113 1.094 1.151 54,721 1.1290 1.75%
2008-07-16 0 0.285 0.285 0.290 0.285 0.295 682,000 197,450 0.2895 1.094 1.094 1.113 1.094 1.132 177,714 1.1111 -1.72%
2008-07-15 0 0.290 0.290 0.295 0.285 0.300 1,314,000 383,580 0.2919 1.113 1.113 1.132 1.094 1.151 342,399 1.1203 -3.33%
2008-07-14 0 0.300 0.300 0.305 0.290 0.305 1,535,000 454,660 0.2962 1.151 1.151 1.170 1.113 1.170 399,987 1.1367 1.69%
2008-07-11 0 0.295 0.290 0.295 0.285 0.295 1,098,000 320,890 0.2922 1.132 1.113 1.132 1.094 1.132 286,114 1.1215 1.72%
2008-07-10 0 0.290 0.290 0.295 0.290 0.295 1,405,000 408,380 0.2907 1.113 1.113 1.132 1.113 1.132 366,112 1.1155 -1.69%
2008-07-09 0 0.295 0.290 0.295 0.290 0.295 928,000 273,680 0.2949 1.132 1.113 1.132 1.113 1.132 241,816 1.1318 1.72%
2008-07-08 0 0.290 0.285 0.290 0.280 0.290 3,485,000 988,195 0.2836 1.113 1.094 1.113 1.075 1.113 908,113 1.0882 3.57%
2008-07-07 0 0.280 0.280 0.285 0.275 0.280 2,222,000 616,580 0.2775 1.075 1.075 1.094 1.055 1.075 579,004 1.0649 0.00%
2008-07-04 0 0.280 0.280 0.285 0.270 0.290 1,912,000 539,010 0.2819 1.075 1.075 1.094 1.036 1.113 498,225 1.0819 3.70%
2008-07-03 0 0.270 0.270 0.275 0.270 0.280 1,578,000 432,300 0.2740 1.036 1.036 1.055 1.036 1.075 411,192 1.0513 -3.57%
2008-07-02 0 0.280 0.280 0.290 0.280 0.295 2,378,000 684,980 0.2880 1.075 1.075 1.113 1.075 1.132 619,654 1.1054 -3.45%
2008-06-30 0 0.290 0.290 0.295 0.275 0.290 1,950,000 555,560 0.2849 1.113 1.113 1.132 1.055 1.113 508,127 1.0933 0.00%
2008-06-27 0 0.290 0.290 0.300 0.275 0.310 4,338,000 1,250,930 0.2884 1.113 1.113 1.151 1.055 1.190 1,130,386 1.1066 -4.92%
2008-06-26 0 0.305 0.305 0.310 0.305 0.315 1,570,000 487,570 0.3106 1.170 1.170 1.190 1.170 1.209 409,107 1.1918 -3.17%
2008-06-25 0 0.315 0.310 0.315 0.300 0.325 2,278,000 711,540 0.3124 1.209 1.190 1.209 1.151 1.247 593,596 1.1987 -1.56%
2008-06-24 0 0.320 0.315 0.320 0.310 0.330 2,992,000 949,350 0.3173 1.228 1.209 1.228 1.190 1.266 779,648 1.2177 -3.03%
2008-06-23 0 0.330 0.330 0.335 0.325 0.345 2,406,000 796,550 0.3311 1.266 1.266 1.286 1.247 1.324 626,950 1.2705 -5.71%
2008-06-20 0 0.350 0.345 0.350 0.345 0.360 3,840,000 1,358,360 0.3537 1.343 1.324 1.343 1.324 1.382 1,000,618 1.3575 0.00%
2008-06-19 0 0.350 0.350 0.355 0.350 0.360 2,722,000 960,850 0.3530 1.343 1.343 1.362 1.343 1.382 709,293 1.3547 -2.78%
2008-06-18 0 0.360 0.360 0.365 0.355 0.365 1,624,000 587,630 0.3618 1.382 1.382 1.401 1.362 1.401 423,178 1.3886 0.00%
2008-06-17 0 0.360 0.360 0.365 0.360 0.375 2,060,000 757,730 0.3678 1.382 1.382 1.401 1.382 1.439 536,790 1.4116 -2.70%
2008-06-16 0 0.370 0.365 0.370 0.360 0.375 3,584,000 1,328,140 0.3706 1.420 1.401 1.420 1.382 1.439 933,910 1.4221 5.71%
2008-06-13 0 0.350 0.350 0.360 0.350 0.385 2,114,000 785,500 0.3716 1.343 1.343 1.382 1.343 1.477 550,861 1.4259 -6.67%
2008-06-12 0 0.375 0.375 0.380 0.370 0.380 1,854,000 697,650 0.3763 1.439 1.439 1.458 1.420 1.458 483,111 1.4441 -1.32%
2008-06-11 0 0.380 0.380 0.385 0.380 0.390 7,690,000 2,927,180 0.3806 1.458 1.458 1.477 1.458 1.497 2,003,843 1.4608 -1.30%
2008-06-10 0 0.385 0.380 0.385 0.380 0.395 3,798,000 1,471,780 0.3875 1.477 1.458 1.477 1.458 1.516 989,674 1.4871 -3.75%
2008-06-06 0 0.400 0.395 0.400 0.395 0.400 2,430,000 966,320 0.3977 1.535 1.516 1.535 1.516 1.535 633,204 1.5261 0.00%
2008-06-05 0 0.400 0.395 0.400 0.395 0.405 2,090,000 836,180 0.4001 1.535 1.516 1.535 1.516 1.554 544,607 1.5354 0.00%
2008-06-04 0 0.400 0.400 0.405 0.395 0.400 2,776,000 1,108,500 0.3993 1.535 1.535 1.554 1.516 1.535 723,364 1.5324 -1.23%
2008-06-03 0 0.405 0.400 0.405 0.400 0.410 3,290,000 1,327,520 0.4035 1.554 1.535 1.554 1.535 1.573 857,301 1.5485 0.00%
2008-06-02 0 0.405 0.405 0.410 0.405 0.420 918,000 377,590 0.4113 1.554 1.554 1.573 1.554 1.612 239,210 1.5785 -3.57%
2008-05-30 0 0.420 0.415 0.420 0.405 0.420 9,684,000 4,014,060 0.4145 1.612 1.593 1.612 1.554 1.612 2,523,435 1.5907 3.70%
2008-05-29 0 0.405 0.400 0.405 0.395 0.410 5,436,000 2,186,140 0.4022 1.554 1.535 1.554 1.516 1.573 1,416,500 1.5433 1.25%
2008-05-28 0 0.400 0.395 0.400 0.395 0.405 2,255,000 899,305 0.3988 1.535 1.516 1.535 1.516 1.554 587,603 1.5305 0.00%
2008-05-27 0 0.400 0.400 0.405 0.395 0.410 1,348,000 537,980 0.3991 1.535 1.535 1.554 1.516 1.573 351,259 1.5316 0.00%
2008-05-26 0 0.400 0.400 0.405 0.400 0.410 2,208,000 887,330 0.4019 1.535 1.535 1.554 1.535 1.573 575,356 1.5422 -1.23%
2008-05-23 0 0.405 0.405 0.410 0.405 0.410 2,050,000 835,180 0.4074 1.554 1.554 1.573 1.554 1.573 534,184 1.5635 0.00%
2008-05-22 0 0.405 0.400 0.405 0.400 0.410 3,892,000 1,566,300 0.4024 1.554 1.535 1.554 1.535 1.573 1,014,168 1.5444 -2.41%
2008-05-21 0 0.415 0.410 0.415 0.390 0.435 9,652,000 4,044,760 0.4191 1.593 1.573 1.593 1.497 1.669 2,515,096 1.6082 5.06%
2008-05-20 0 0.395 0.400 0.405 0.395 0.410 4,054,000 1,628,970 0.4018 1.516 1.535 1.554 1.516 1.573 1,056,382 1.5420 -3.66%
2008-05-19 0 0.410 0.405 0.410 0.405 0.415 3,536,000 1,445,580 0.4088 1.573 1.554 1.573 1.554 1.593 921,403 1.5689 -1.20%
2008-05-16 0 0.415 0.415 0.420 0.410 0.420 5,016,000 2,077,860 0.4142 1.593 1.593 1.612 1.573 1.612 1,307,058 1.5897 0.00%
2008-05-15 0 0.415 0.410 0.415 0.400 0.435 8,372,000 3,467,780 0.4142 1.593 1.573 1.593 1.535 1.669 2,181,557 1.5896 -3.49%
2008-05-14 0 0.430 0.425 0.430 0.420 0.435 2,334,600 996,423 0.4268 1.650 1.631 1.650 1.612 1.669 608,345 1.6379 1.18%
2008-05-13 0 0.425 0.425 0.430 0.420 0.450 8,081,400 3,460,134 0.4282 1.631 1.631 1.650 1.612 1.727 2,105,833 1.6431 -1.16%
2008-05-09 0 0.430 0.425 0.430 0.425 0.445 5,876,000 2,538,890 0.4321 1.650 1.631 1.650 1.631 1.708 1,531,155 1.6582 1.18%
2008-05-08 0 0.425 0.425 0.430 0.420 0.435 2,902,000 1,244,960 0.4290 1.631 1.631 1.650 1.612 1.669 756,197 1.6463 -3.41%
2008-05-07 0 0.440 0.435 0.440 0.420 0.465 9,676,000 4,269,710 0.4413 1.689 1.669 1.689 1.612 1.784 2,521,350 1.6934 -4.35%
2008-05-06 0 0.460 0.455 0.460 0.455 0.475 14,764,000 6,853,430 0.4642 1.765 1.746 1.765 1.746 1.823 3,847,169 1.7814 0.00%
2008-05-05 0 0.460 0.455 0.460 0.405 0.500 70,902,000 32,400,970 0.4570 1.765 1.746 1.765 1.554 1.919 18,475,481 1.7537 15.00%
2008-05-02 0 0.400 0.400 0.405 0.395 0.420 9,966,000 4,042,030 0.4056 1.535 1.535 1.554 1.516 1.612 2,596,917 1.5565 -3.61%
2008-04-30 0 0.415 0.410 0.415 0.385 0.420 19,062,000 7,701,870 0.4040 1.593 1.573 1.593 1.477 1.612 4,967,132 1.5506 7.79%
2008-04-29 0 0.385 0.380 0.385 0.385 0.390 3,793,000 1,467,375 0.3869 1.477 1.458 1.477 1.477 1.497 988,371 1.4846 -1.28%
2008-04-28 0 0.390 0.385 0.390 0.380 0.390 6,050,000 2,331,440 0.3854 1.497 1.477 1.497 1.458 1.497 1,576,495 1.4789 0.00%
2008-04-25 0 0.390 0.380 0.390 0.380 0.395 7,938,000 3,073,730 0.3872 1.497 1.458 1.497 1.458 1.516 2,068,466 1.4860 -1.27%
2008-04-24 0 0.395 0.390 0.395 0.390 0.400 7,764,000 3,048,170 0.3926 1.516 1.497 1.516 1.497 1.535 2,023,125 1.5067 1.28%
2008-04-23 0 0.390 0.390 0.400 0.380 0.400 8,990,000 3,499,730 0.3893 1.497 1.497 1.535 1.458 1.535 2,342,594 1.4940 -2.50%
2008-04-22 0 0.400 0.400 0.405 0.395 0.410 7,360,000 2,942,070 0.3997 1.535 1.535 1.554 1.516 1.573 1,917,852 1.5340 -1.23%
2008-04-21 0 0.405 0.400 0.410 0.400 0.415 8,396,000 3,423,610 0.4078 1.554 1.535 1.573 1.535 1.593 2,187,810 1.5649 -1.22%
2008-04-18 0 0.410 0.405 0.410 0.385 0.410 11,852,000 4,774,590 0.4029 1.573 1.554 1.573 1.477 1.573 3,088,367 1.5460 6.49%
2008-04-17 0 0.385 0.380 0.385 0.385 0.400 5,836,000 2,281,260 0.3909 1.477 1.458 1.477 1.477 1.535 1,520,731 1.5001 -2.53%
2008-04-16 0 0.395 0.390 0.395 0.390 0.410 2,182,000 858,240 0.3933 1.516 1.497 1.516 1.497 1.573 568,581 1.5094 -1.25%
2008-04-15 0 0.400 0.390 0.400 0.390 0.400 4,858,000 1,904,040 0.3919 1.535 1.497 1.535 1.497 1.535 1,265,886 1.5041 1.27%
2008-04-14 0 0.395 0.395 0.400 0.385 0.400 4,674,000 1,826,660 0.3908 1.516 1.516 1.535 1.477 1.535 1,217,940 1.4998 0.00%
2008-04-11 0 0.395 0.395 0.400 0.390 0.415 6,378,000 2,546,970 0.3993 1.516 1.516 1.535 1.497 1.593 1,661,965 1.5325 -3.66%
2008-04-10 0 0.410 0.405 0.410 0.405 0.420 1,280,000 522,660 0.4083 1.573 1.554 1.573 1.554 1.612 333,539 1.5670 -2.38%
2008-04-09 0 0.420 0.415 0.420 0.410 0.430 2,220,000 925,200 0.4168 1.612 1.593 1.612 1.573 1.650 578,483 1.5994 0.00%
2008-04-08 0 0.420 0.420 0.425 0.420 0.430 5,628,000 2,396,340 0.4258 1.612 1.612 1.631 1.612 1.650 1,466,531 1.6340 -1.18%
2008-04-07 0 0.425 0.425 0.430 0.410 0.430 10,512,000 4,459,020 0.4242 1.631 1.631 1.650 1.573 1.650 2,739,193 1.6279 3.66%
2008-04-03 0 0.410 0.410 0.415 0.395 0.425 8,234,000 3,354,540 0.4074 1.573 1.573 1.593 1.516 1.631 2,145,597 1.5635 0.00%
2008-04-02 0 0.410 0.405 0.410 0.400 0.430 12,142,000 5,029,740 0.4142 1.573 1.554 1.573 1.535 1.650 3,163,935 1.5897 3.80%
2008-04-01 0 0.395 0.390 0.395 0.390 0.405 2,358,000 937,430 0.3976 1.516 1.497 1.516 1.497 1.554 614,442 1.5257 0.00%
2008-03-31 0 0.395 0.390 0.395 0.390 0.410 2,621,000 1,053,430 0.4019 1.516 1.497 1.516 1.497 1.573 682,974 1.5424 -3.66%
2008-03-28 0 0.410 0.405 0.410 0.395 0.410 5,766,000 2,321,620 0.4026 1.573 1.554 1.573 1.516 1.573 1,502,491 1.5452 3.80%
2008-03-27 0 0.395 0.395 0.400 0.390 0.400 3,318,000 1,309,720 0.3947 1.516 1.516 1.535 1.497 1.535 864,597 1.5148 0.00%
2008-03-26 0 0.395 0.390 0.395 0.380 0.395 2,945,000 1,144,070 0.3885 1.516 1.497 1.516 1.458 1.516 767,401 1.4908 2.60%
2008-03-25 0 0.385 0.390 0.395 0.380 0.410 7,832,000 3,068,850 0.3918 1.477 1.497 1.516 1.458 1.573 2,040,845 1.5037 -2.53%
2008-03-20 0 0.395 0.390 0.395 0.390 0.410 6,316,000 2,517,300 0.3986 1.516 1.497 1.516 1.497 1.573 1,645,809 1.5295 -2.47%
2008-03-19 0 0.405 0.400 0.405 0.390 0.430 9,190,000 3,704,610 0.4031 1.554 1.535 1.554 1.497 1.650 2,394,709 1.5470 6.58%
2008-03-18 0 0.380 0.375 0.380 0.370 0.420 9,077,000 3,473,450 0.3827 1.458 1.439 1.458 1.420 1.612 2,365,264 1.4685 -5.00%
2008-03-17 0 0.400 0.400 0.415 0.400 0.450 8,240,000 3,465,930 0.4206 1.535 1.535 1.593 1.535 1.727 2,147,160 1.6142 -13.04%
2008-03-14 0 0.460 0.450 0.460 0.450 0.480 8,830,000 4,096,190 0.4639 1.765 1.727 1.765 1.727 1.842 2,300,901 1.7803 -2.13%
2008-03-13 0 0.470 0.465 0.470 0.465 0.480 3,524,000 1,660,140 0.4711 1.804 1.784 1.804 1.784 1.842 918,276 1.8079 -3.09%
2008-03-12 0 0.485 0.480 0.485 0.480 0.495 4,424,000 2,157,390 0.4877 1.861 1.842 1.861 1.842 1.900 1,152,796 1.8714 1.04%
2008-03-11 0 0.480 0.480 0.485 0.475 0.485 4,698,000 2,252,510 0.4795 1.842 1.842 1.861 1.823 1.861 1,224,194 1.8400 -2.04%
2008-03-10 0 0.490 0.485 0.490 0.480 0.500 3,848,000 1,881,920 0.4891 1.880 1.861 1.880 1.842 1.919 1,002,703 1.8768 0.00%
2008-03-07 0 0.490 0.490 0.495 0.480 0.500 6,706,000 3,288,600 0.4904 1.880 1.880 1.900 1.842 1.919 1,747,434 1.8820 -2.00%
2008-03-06 0 0.500 0.500 0.510 0.500 0.510 5,888,000 2,984,100 0.5068 1.919 1.919 1.957 1.919 1.957 1,534,282 1.9449 -1.96%
2008-03-05 0 0.510 0.500 0.510 0.500 0.520 6,450,000 3,254,060 0.5045 1.957 1.919 1.957 1.919 1.996 1,680,726 1.9361 0.00%
2008-03-04 0 0.510 0.510 0.520 0.510 0.530 9,178,000 4,757,560 0.5184 1.957 1.957 1.996 1.957 2.034 2,391,582 1.9893 -1.92%
2008-03-03 0 0.520 0.520 0.530 0.510 0.530 9,472,000 4,904,880 0.5178 1.996 1.996 2.034 1.957 2.034 2,468,192 1.9872 -1.89%
2008-02-29 0 0.530 0.530 0.540 0.510 0.540 9,642,000 5,090,140 0.5279 2.034 2.034 2.072 1.957 2.072 2,512,490 2.0259 -1.85%
2008-02-28 0 0.540 0.530 0.540 0.530 0.560 12,466,000 6,819,880 0.5471 2.072 2.034 2.072 2.034 2.149 3,248,362 2.0995 0.00%
2008-02-27 0 0.540 0.540 0.550 0.500 0.560 17,406,000 9,117,960 0.5238 2.072 2.072 2.111 1.919 2.149 4,535,616 2.0103 5.88%
2008-02-26 0 0.510 0.500 0.510 0.495 0.510 3,186,000 1,592,520 0.4998 1.957 1.919 1.957 1.900 1.957 830,201 1.9182 3.03%
2008-02-25 0 0.495 0.495 0.500 0.480 0.510 10,712,000 5,302,110 0.4950 1.900 1.900 1.919 1.842 1.957 2,791,308 1.8995 -1.00%
2008-02-22 0 0.500 0.490 0.500 0.490 0.500 5,554,000 2,736,850 0.4928 1.919 1.880 1.919 1.880 1.919 1,447,249 1.8911 0.00%
2008-02-21 0 0.500 0.500 0.510 0.500 0.520 5,216,000 2,650,600 0.5082 1.919 1.919 1.957 1.919 1.996 1,359,173 1.9502 -1.96%
2008-02-20 0 0.510 0.510 0.520 0.510 0.540 9,596,000 5,044,580 0.5257 1.957 1.957 1.996 1.957 2.072 2,500,504 2.0174 -3.77%
2008-02-19 0 0.530 0.530 0.540 0.510 0.540 16,272,000 8,506,680 0.5228 2.034 2.034 2.072 1.957 2.072 4,240,120 2.0062 6.00%
2008-02-18 0 0.500 0.500 0.510 0.455 0.510 18,960,000 9,258,010 0.4883 1.919 1.919 1.957 1.746 1.957 4,940,553 1.8739 7.53%
2008-02-15 0 0.465 0.460 0.465 0.455 0.465 2,768,000 1,268,430 0.4582 1.784 1.765 1.784 1.746 1.784 721,279 1.7586 0.00%
2008-02-14 0 0.465 0.465 0.470 0.465 0.480 3,628,000 1,717,680 0.4735 1.784 1.784 1.804 1.784 1.842 945,376 1.8169 -1.06%
2008-02-13 0 0.470 0.470 0.475 0.470 0.490 3,486,000 1,655,120 0.4748 1.804 1.804 1.823 1.804 1.880 908,374 1.8221 -1.05%
2008-02-12 0 0.475 0.475 0.480 0.470 0.490 2,298,000 1,096,250 0.4770 1.823 1.823 1.842 1.804 1.880 598,808 1.8307 -1.04%
2008-02-11 0 0.480 0.480 0.485 0.480 0.490 1,160,000 564,400 0.4866 1.842 1.842 1.861 1.842 1.880 302,270 1.8672 0.00%
2008-02-06 0 0.480 0.480 0.485 0.465 0.485 2,012,000 954,100 0.4742 1.842 1.842 1.861 1.784 1.861 524,282 1.8198 -1.03%
2008-02-05 0 0.485 0.485 0.490 0.475 0.490 2,560,000 1,233,040 0.4817 1.861 1.861 1.880 1.823 1.880 667,079 1.8484 1.04%
2008-02-04 0 0.480 0.480 0.485 0.455 0.485 4,560,000 2,143,960 0.4702 1.842 1.842 1.861 1.746 1.861 1,188,234 1.8043 5.49%
2008-02-01 0 0.455 0.455 0.460 0.440 0.465 8,645,000 3,875,515 0.4483 1.746 1.746 1.765 1.689 1.784 2,252,694 1.7204 1.11%
2008-01-31 0 0.450 0.450 0.455 0.440 0.480 9,228,000 4,198,040 0.4549 1.727 1.727 1.746 1.689 1.842 2,404,611 1.7458 -6.25%
2008-01-30 0 0.480 0.475 0.485 0.470 0.495 6,186,000 2,954,480 0.4776 1.842 1.823 1.861 1.804 1.900 1,611,934 1.8329 -2.04%
2008-01-29 0 0.490 0.490 0.495 0.490 0.500 4,782,000 2,356,010 0.4927 1.880 1.880 1.900 1.880 1.919 1,246,083 1.8907 2.08%
2008-01-28 0 0.480 0.480 0.485 0.475 0.495 8,178,000 3,932,050 0.4808 1.842 1.842 1.861 1.823 1.900 2,131,004 1.8452 -3.03%
2008-01-25 0 0.495 0.495 0.500 0.465 0.510 11,224,000 5,530,650 0.4928 1.900 1.900 1.919 1.784 1.957 2,924,724 1.8910 -1.00%
2008-01-24 0 0.500 0.500 0.510 0.495 0.510 14,108,000 7,082,100 0.5020 1.919 1.919 1.957 1.900 1.957 3,676,230 1.9265 -1.96%
2008-01-23 0 0.510 0.500 0.510 0.480 0.530 27,560,000 13,728,900 0.4981 1.957 1.919 1.957 1.842 2.034 7,181,522 1.9117 6.25%
2008-01-22 0 0.480 0.480 0.485 0.450 0.520 31,014,000 15,018,860 0.4843 1.842 1.842 1.861 1.727 1.996 8,081,557 1.8584 -12.73%
2008-01-21 0 0.550 0.540 0.550 0.530 0.550 9,848,000 5,301,300 0.5383 2.111 2.072 2.111 2.034 2.111 2,566,169 2.0658 0.00%
2008-01-18 0 0.550 0.540 0.550 0.520 0.560 12,195,000 6,597,540 0.5410 2.111 2.072 2.111 1.996 2.149 3,177,745 2.0762 1.85%
2008-01-17 0 0.540 0.540 0.550 0.530 0.550 21,454,000 11,536,120 0.5377 2.072 2.072 2.111 2.034 2.111 5,590,434 2.0635 0.00%
2008-01-16 0 0.540 0.540 0.550 0.530 0.550 28,908,000 15,550,580 0.5379 2.072 2.072 2.111 2.034 2.111 7,532,780 2.0644 -3.57%
2008-01-15 0 0.560 0.550 0.560 0.550 0.580 10,106,000 5,689,480 0.5630 2.149 2.111 2.149 2.111 2.226 2,633,398 2.1605 -1.75%
2008-01-14 0 0.570 0.570 0.580 0.550 0.580 6,217,000 3,484,990 0.5606 2.187 2.187 2.226 2.111 2.226 1,620,012 2.1512 0.00%
2008-01-11 0 0.570 0.560 0.570 0.550 0.580 12,202,000 6,793,300 0.5567 2.187 2.149 2.187 2.111 2.226 3,179,569 2.1365 0.00%
2008-01-10 0 0.570 0.570 0.580 0.570 0.600 8,050,000 4,631,200 0.5753 2.187 2.187 2.226 2.187 2.303 2,097,651 2.2078 -3.39%
2008-01-09 0 0.590 0.580 0.590 0.580 0.600 4,486,000 2,642,780 0.5891 2.264 2.226 2.264 2.226 2.303 1,168,952 2.2608 -1.67%
2008-01-08 0 0.600 0.600 0.610 0.600 0.630 13,326,000 8,158,080 0.6122 2.303 2.303 2.341 2.303 2.418 3,472,459 2.3494 -1.64%
2008-01-07 0 0.610 0.600 0.610 0.580 0.630 23,668,000 14,248,620 0.6020 2.341 2.303 2.341 2.226 2.418 6,167,353 2.3103 1.67%
2008-01-04 0 0.600 0.590 0.600 0.550 0.610 31,327,000 18,020,280 0.5752 2.303 2.264 2.303 2.111 2.341 8,163,118 2.2075 7.14%
2008-01-03 0 0.560 0.550 0.560 0.520 0.570 19,232,000 10,457,380 0.5437 2.149 2.111 2.149 1.996 2.187 5,011,430 2.0867 5.66%
2008-01-02 0 0.530 0.530 0.540 0.530 0.550 5,658,000 3,046,060 0.5384 2.034 2.034 2.072 2.034 2.111 1,474,349 2.0660 -3.64%
2007-12-31 0 0.550 0.550 0.560 0.550 0.560 2,360,000 1,303,860 0.5525 2.111 2.111 2.149 2.111 2.149 614,963 2.1202 0.00%
2007-12-28 0 0.550 0.550 0.560 0.540 0.560 10,460,000 5,760,620 0.5507 2.111 2.111 2.149 2.072 2.149 2,725,643 2.1135 -1.79%
2007-12-27 0 0.560 0.550 0.560 0.550 0.590 23,728,000 13,573,680 0.5721 2.149 2.111 2.149 2.111 2.264 6,182,988 2.1953 -3.45%
2007-12-24 0 0.580 0.570 0.580 0.540 0.590 13,266,000 7,551,780 0.5693 2.226 2.187 2.226 2.072 2.264 3,456,824 2.1846 7.41%
2007-12-21 0 0.540 0.530 0.540 0.530 0.540 9,349,700 5,012,190 0.5361 2.072 2.034 2.072 2.034 2.072 2,436,323 2.0573 1.89%
2007-12-20 0 0.530 0.530 0.540 0.530 0.560 10,080,000 5,462,760 0.5419 2.034 2.034 2.072 2.034 2.149 2,626,623 2.0798 0.00%
2007-12-19 0 0.530 0.530 0.540 0.520 0.530 10,784,000 5,682,540 0.5269 2.034 2.034 2.072 1.996 2.034 2,810,070 2.0222 1.92%
2007-12-18 0 0.520 0.520 0.530 0.500 0.530 10,818,000 5,636,600 0.5210 1.996 1.996 2.034 1.919 2.034 2,818,930 1.9996 0.00%
2007-12-17 0 0.520 0.520 0.530 0.520 0.550 13,012,000 6,872,940 0.5282 1.996 1.996 2.034 1.996 2.111 3,390,637 2.0270 -5.45%
2007-12-14 0 0.550 0.550 0.560 0.550 0.570 16,020,000 8,940,020 0.5581 2.111 2.111 2.149 2.111 2.187 4,174,455 2.1416 0.00%
2007-12-13 0 0.550 0.550 0.560 0.550 0.580 13,859,000 7,820,960 0.5643 2.111 2.111 2.149 2.111 2.226 3,611,346 2.1657 -3.51%
2007-12-12 0 0.570 0.560 0.580 0.560 0.600 21,606,000 12,395,580 0.5737 2.187 2.149 2.226 2.149 2.303 5,630,042 2.2017 0.00%
2007-12-11 0 0.570 0.560 0.580 0.560 0.580 10,862,000 6,220,400 0.5727 2.187 2.149 2.226 2.149 2.226 2,830,395 2.1977 1.79%
2007-12-10 0 0.560 0.560 0.570 0.550 0.580 17,678,000 9,895,380 0.5598 2.149 2.149 2.187 2.111 2.226 4,606,493 2.1481 0.00%
2007-12-07 0 0.560 0.550 0.560 0.550 0.580 9,382,000 5,293,280 0.5642 2.149 2.111 2.149 2.111 2.226 2,444,740 2.1652 -1.75%
2007-12-06 0 0.570 0.560 0.570 0.560 0.590 14,330,000 8,219,160 0.5736 2.187 2.149 2.187 2.149 2.264 3,734,079 2.2011 -1.72%
2007-12-05 0 0.580 0.580 0.590 0.570 0.590 14,474,000 8,349,340 0.5769 2.226 2.226 2.264 2.187 2.264 3,771,602 2.2137 -1.69%
2007-12-04 0 0.590 0.590 0.600 0.580 0.620 11,737,000 6,990,920 0.5956 2.264 2.264 2.303 2.226 2.379 3,058,401 2.2858 -1.67%
2007-12-03 0 0.600 0.600 0.610 0.600 0.640 17,958,000 11,080,700 0.6170 2.303 2.303 2.341 2.303 2.456 4,679,454 2.3679 -1.64%
2007-11-30 0 0.610 0.600 0.610 0.590 0.620 11,554,000 6,998,460 0.6057 2.341 2.303 2.341 2.264 2.379 3,010,715 2.3245 1.67%
2007-11-29 0 0.600 0.590 0.600 0.580 0.670 47,304,000 29,130,500 0.6158 2.303 2.264 2.303 2.226 2.571 12,326,368 2.3633 -4.76%
2007-11-28 0 0.630 0.630 0.640 0.530 0.640 46,766,000 27,797,420 0.5944 2.418 2.418 2.456 2.034 2.456 12,186,177 2.2811 12.50%
2007-11-27 0 0.560 0.550 0.560 0.500 0.630 96,572,000 53,149,740 0.5504 2.149 2.111 2.149 1.919 2.418 25,164,510 2.1121 -12.50%
2007-11-26 0 0.640 0.640 0.650 0.630 0.760 123,098,000 84,152,560 0.6836 2.456 2.456 2.494 2.418 2.917 32,076,594 2.6235 -9.86%
2007-11-23 1 - - - - - 0 0 - 2.725 - - - - 0 - 0.00%
2007-11-22 0 0.710 0.710 0.720 0.700 0.730 41,544,000 29,610,260 0.7127 2.725 2.725 2.763 2.686 2.801 10,825,440 2.7352 -1.39%
2007-11-21 0 0.720 0.720 0.730 0.710 0.740 37,036,000 26,930,960 0.7272 2.763 2.763 2.801 2.725 2.840 9,650,756 2.7906 -1.37%
2007-11-20 0 0.730 0.720 0.730 0.700 0.730 30,502,000 21,689,480 0.7111 2.801 2.763 2.801 2.686 2.801 7,948,141 2.7289 -1.35%
2007-11-19 0 0.740 0.730 0.740 0.710 0.740 24,186,000 17,576,660 0.7267 2.840 2.801 2.840 2.725 2.840 6,302,332 2.7889 1.37%
2007-11-16 0 0.730 0.720 0.730 0.710 0.730 14,152,000 10,140,440 0.7165 2.801 2.763 2.801 2.725 2.801 3,687,696 2.7498 -1.35%
2007-11-15 0 0.740 0.730 0.740 0.720 0.770 35,231,000 26,298,440 0.7465 2.840 2.801 2.840 2.763 2.955 9,180,413 2.8646 0.00%
2007-11-14 0 0.740 0.740 0.750 0.700 0.770 72,195,000 52,660,260 0.7294 2.840 2.840 2.878 2.686 2.955 18,812,408 2.7992 7.25%
2007-11-13 0 0.690 0.680 0.690 0.680 0.710 26,142,000 18,006,560 0.6888 2.648 2.610 2.648 2.610 2.725 6,812,022 2.6434 0.00%
2007-11-12 0 0.690 0.690 0.700 0.680 0.730 38,430,000 26,750,880 0.6961 2.648 2.648 2.686 2.610 2.801 10,014,001 2.6713 -6.76%
2007-11-09 0 0.740 0.730 0.740 0.710 0.750 41,658,000 30,563,960 0.7337 2.840 2.801 2.840 2.725 2.878 10,855,146 2.8156 4.23%
2007-11-08 0 0.710 0.700 0.710 0.690 0.740 40,922,000 29,177,780 0.7130 2.725 2.686 2.725 2.648 2.840 10,663,361 2.7363 0.00%
2007-11-07 0 0.710 0.700 0.710 0.690 0.720 43,326,000 30,515,580 0.7043 2.725 2.686 2.725 2.648 2.763 11,289,790 2.7029 1.43%
2007-11-06 0 0.700 0.690 0.700 0.660 0.760 120,400,000 84,820,500 0.7045 2.686 2.648 2.686 2.533 2.917 31,373,556 2.7036 -6.67%
2007-11-05 0 0.750 0.740 0.750 0.730 0.750 62,672,000 46,106,300 0.7357 2.878 2.840 2.878 2.801 2.878 16,330,926 2.8233 1.35%
2007-11-02 0 0.740 0.740 0.750 0.720 0.760 40,088,000 29,814,460 0.7437 2.840 2.840 2.878 2.763 2.917 10,446,039 2.8541 -2.63%
2007-11-01 0 0.760 0.750 0.760 0.750 0.780 47,170,000 36,026,520 0.7638 2.917 2.878 2.917 2.878 2.993 12,291,450 2.9310 -1.30%
2007-10-31 0 0.770 0.770 0.780 0.750 0.780 46,134,000 35,230,980 0.7637 2.955 2.955 2.993 2.878 2.993 12,021,492 2.9307 1.32%
2007-10-30 0 0.760 0.760 0.770 0.740 0.780 62,591,000 47,439,840 0.7579 2.917 2.917 2.955 2.840 2.993 16,309,819 2.9087 -1.30%
2007-10-29 0 0.770 0.770 0.780 0.750 0.800 84,800,000 65,559,900 0.7731 2.955 2.955 2.993 2.878 3.070 22,096,989 2.9669 -2.53%
2007-10-26 0 0.790 0.780 0.790 0.780 0.810 40,860,000 32,473,540 0.7948 3.032 2.993 3.032 2.993 3.108 10,647,205 3.0500 -1.25%
2007-10-25 0 0.800 0.790 0.800 0.780 0.820 39,126,000 31,140,580 0.7959 3.070 3.032 3.070 2.993 3.147 10,195,363 3.0544 0.00%
2007-10-24 0 0.800 0.790 0.800 0.790 0.850 43,998,000 36,084,180 0.8201 3.070 3.032 3.070 3.032 3.262 11,464,898 3.1474 -3.61%
2007-10-23 0 0.830 0.830 0.840 0.820 0.860 73,322,000 61,418,800 0.8377 3.185 3.185 3.224 3.147 3.300 19,106,079 3.2146 3.75%
2007-10-22 0 0.800 0.800 0.810 0.740 0.820 89,786,000 71,115,340 0.7921 3.070 3.070 3.108 2.840 3.147 23,396,230 3.0396 1.27%
2007-10-18 0 0.790 0.780 0.800 0.740 0.790 86,128,000 65,976,380 0.7660 3.032 2.993 3.070 2.840 3.032 22,443,037 2.9397 2.60%
2007-10-17 0 0.770 0.760 0.770 0.750 0.790 110,010,000 84,402,340 0.7672 2.955 2.917 2.955 2.878 3.032 28,666,153 2.9443 -3.75%
2007-10-16 0 0.800 0.790 0.800 0.760 0.830 150,328,000 120,071,540 0.7987 3.070 3.032 3.070 2.917 3.185 39,172,125 3.0652 -3.61%
2007-10-15 0 0.830 0.820 0.830 0.810 0.930 176,531,000 148,987,900 0.8440 3.185 3.147 3.185 3.108 3.569 46,000,043 3.2389 -7.78%
2007-10-12 0 0.900 0.890 0.900 0.860 0.940 188,254,000 169,797,750 0.9020 3.454 3.415 3.454 3.300 3.607 49,054,796 3.4614 0.00%
2007-10-11 0 0.900 0.900 0.910 0.800 0.910 260,577,000 227,380,580 0.8726 3.454 3.454 3.492 3.070 3.492 67,900,557 3.3487 12.50%
2007-10-10 0 0.800 0.790 0.800 0.790 0.810 39,476,000 31,566,560 0.7996 3.070 3.032 3.070 3.032 3.108 10,286,566 3.0687 0.00%
2007-10-09 0 0.800 0.790 0.800 0.780 0.820 34,554,000 27,769,580 0.8037 3.070 3.032 3.070 2.993 3.147 9,004,002 3.0841 0.00%
2007-10-08 0 0.800 0.790 0.810 0.800 0.840 39,652,000 32,179,720 0.8116 3.070 3.032 3.108 3.070 3.224 10,332,427 3.1144 -2.44%
2007-10-05 0 0.820 0.820 0.830 0.800 0.830 32,586,000 26,653,740 0.8180 3.147 3.147 3.185 3.070 3.185 8,491,185 3.1390 1.23%
2007-10-04 0 0.810 0.810 0.820 0.780 0.820 50,870,000 40,692,320 0.7999 3.108 3.108 3.147 2.993 3.147 13,255,588 3.0698 3.85%
2007-10-03 0 0.780 0.770 0.780 0.740 0.860 76,129,000 61,449,750 0.8072 2.993 2.955 2.993 2.840 3.300 19,837,520 3.0977 -7.14%
2007-10-02 0 0.840 0.840 0.850 0.840 0.880 51,238,000 44,156,900 0.8618 3.224 3.224 3.262 3.224 3.377 13,351,481 3.3073 -3.45%
2007-09-28 0 0.870 0.860 0.870 0.850 0.880 97,307,400 83,859,968 0.8618 3.339 3.300 3.339 3.262 3.377 25,356,139 3.3073 1.16%
2007-09-27 0 0.860 0.860 0.870 0.840 0.880 101,217,000 86,835,740 0.8579 3.300 3.300 3.339 3.224 3.377 26,374,894 3.2924 2.38%
2007-09-25 0 0.840 0.830 0.840 0.820 0.870 46,849,000 39,398,870 0.8410 3.224 3.185 3.224 3.147 3.339 12,207,805 3.2274 0.00%
2007-09-24 0 0.840 0.830 0.840 0.790 0.850 85,881,600 69,960,760 0.8146 3.224 3.185 3.224 3.032 3.262 22,378,830 3.1262 2.44%
2007-09-21 0 0.820 0.810 0.820 0.800 0.860 71,870,000 59,036,080 0.8214 3.147 3.108 3.147 3.070 3.300 18,727,720 3.1523 -2.38%
2007-09-20 0 0.840 0.840 0.850 0.830 0.880 78,550,000 66,687,940 0.8490 3.224 3.224 3.262 3.185 3.377 20,468,379 3.2581 -3.45%
2007-09-19 0 0.870 0.860 0.870 0.860 0.900 81,570,000 71,550,700 0.8772 3.339 3.300 3.339 3.300 3.454 21,255,324 3.3662 -1.14%
2007-09-18 0 0.880 0.880 0.890 0.850 0.890 111,566,000 96,634,860 0.8662 3.377 3.377 3.415 3.262 3.415 29,071,612 3.3240 1.15%
2007-09-17 0 0.870 0.860 0.870 0.800 0.920 345,218,200 305,270,831 0.8843 3.339 3.300 3.339 3.070 3.531 89,956,167 3.3936 7.41%
2007-09-14 0 0.810 0.790 0.810 0.790 0.830 98,709,000 79,988,720 0.8103 3.108 3.032 3.108 3.032 3.185 25,721,365 3.1098 1.25%
2007-09-13 0 0.800 0.790 0.800 0.780 0.820 60,918,000 48,532,500 0.7967 3.070 3.032 3.070 2.993 3.147 15,873,873 3.0574 1.27%
2007-09-12 0 0.790 0.790 0.800 0.780 0.820 72,564,000 57,916,440 0.7981 3.032 3.032 3.070 2.993 3.147 18,908,561 3.0630 2.60%
2007-09-11 0 0.770 0.770 0.780 0.760 0.840 127,142,000 100,299,240 0.7889 2.955 2.955 2.993 2.917 3.224 33,130,371 3.0274 -7.23%
2007-09-10 0 0.830 0.830 0.840 0.760 0.850 180,421,000 147,929,470 0.8199 3.185 3.185 3.224 2.917 3.262 47,013,690 3.1465 3.75%
2007-09-07 0 0.800 0.790 0.800 0.780 0.930 576,268,000 498,085,800 0.8643 3.070 3.032 3.070 2.993 3.569 150,162,594 3.3170 -3.61%
2007-09-06 0 0.830 0.820 0.830 0.680 0.840 552,124,000 423,737,980 0.7675 3.185 3.147 3.185 2.610 3.224 143,871,206 2.9453 22.06%
2007-09-05 0 0.680 0.680 0.690 0.650 0.690 122,436,000 82,370,900 0.6728 2.610 2.610 2.648 2.494 2.648 31,904,092 2.5818 4.62%
2007-09-04 0 0.650 0.650 0.660 0.640 0.730 157,932,000 108,104,520 0.6845 2.494 2.494 2.533 2.456 2.801 41,153,558 2.6269 -7.14%
2007-09-03 0 0.700 0.690 0.700 0.670 0.730 140,183,500 98,556,190 0.7031 2.686 2.648 2.686 2.571 2.801 36,528,695 2.6980 6.06%
2007-08-31 0 0.660 0.660 0.670 0.660 0.690 33,254,000 22,429,900 0.6745 2.533 2.533 2.571 2.533 2.648 8,665,251 2.5885 -2.94%
2007-08-30 0 0.680 0.670 0.680 0.660 0.710 48,874,000 33,295,620 0.6813 2.610 2.571 2.610 2.533 2.725 12,735,475 2.6144 0.00%
2007-08-29 0 0.680 0.670 0.680 0.580 0.680 116,336,000 72,007,500 0.6190 2.610 2.571 2.610 2.226 2.610 30,314,568 2.3753 3.03%
2007-08-28 0 0.660 0.650 0.660 0.650 0.710 49,426,000 33,348,680 0.6747 2.533 2.494 2.533 2.494 2.725 12,879,314 2.5893 -7.04%
2007-08-27 0 0.710 0.700 0.710 0.670 0.720 88,015,000 61,258,710 0.6960 2.725 2.686 2.725 2.571 2.763 22,934,747 2.6710 5.97%
2007-08-24 0 0.670 0.660 0.670 0.620 0.680 80,190,000 52,726,900 0.6575 2.571 2.533 2.571 2.379 2.610 20,895,726 2.5233 6.35%
2007-08-23 0 0.630 0.630 0.640 0.630 0.650 39,052,000 24,958,100 0.6391 2.418 2.418 2.456 2.418 2.494 10,176,081 2.4526 0.00%
2007-08-22 0 0.630 0.630 0.640 0.610 0.650 30,746,000 19,478,180 0.6335 2.418 2.418 2.456 2.341 2.494 8,011,722 2.4312 1.61%
2007-08-21 0 0.620 0.610 0.620 0.600 0.660 48,162,000 30,350,740 0.6302 2.379 2.341 2.379 2.303 2.533 12,549,943 2.4184 3.33%
2007-08-20 0 0.600 0.590 0.600 0.570 0.620 42,690,000 25,343,880 0.5937 2.303 2.264 2.303 2.187 2.379 11,124,062 2.2783 7.14%
2007-08-17 0 0.560 0.560 0.570 0.455 0.600 106,664,000 54,839,690 0.5141 2.149 2.149 2.187 1.746 2.303 27,794,260 1.9731 -5.08%
2007-08-16 0 0.590 0.580 0.590 0.550 0.620 60,624,000 35,621,860 0.5876 2.264 2.226 2.264 2.111 2.379 15,797,263 2.2549 -6.35%
2007-08-15 0 0.630 0.620 0.630 0.610 0.640 37,058,000 23,074,140 0.6226 2.418 2.379 2.418 2.341 2.456 9,656,489 2.3895 1.61%
2007-08-14 0 0.620 0.620 0.630 0.620 0.640 15,276,000 9,635,980 0.6308 2.379 2.379 2.418 2.379 2.456 3,980,585 2.4207 0.00%
2007-08-13 0 0.620 0.610 0.630 0.610 0.640 27,856,000 17,387,560 0.6242 2.379 2.341 2.418 2.341 2.456 7,258,653 2.3954 0.00%
2007-08-10 0 0.620 0.610 0.620 0.600 0.630 35,022,000 21,546,900 0.6152 2.379 2.341 2.379 2.303 2.418 9,125,952 2.3611 -4.62%
2007-08-09 0 0.650 0.640 0.650 0.640 0.700 73,000,000 48,739,200 0.6677 2.494 2.456 2.494 2.456 2.686 19,022,173 2.5622 -2.99%
2007-08-08 0 0.670 0.660 0.670 0.610 0.680 64,316,000 41,571,440 0.6464 2.571 2.533 2.571 2.341 2.610 16,759,316 2.4805 3.08%
2007-08-07 0 0.650 0.640 0.650 0.590 0.730 100,023,000 66,903,870 0.6689 2.494 2.456 2.494 2.264 2.801 26,063,764 2.5669 -5.80%
2007-08-06 0 0.690 0.690 0.700 0.680 0.720 60,484,000 42,057,680 0.6954 2.648 2.648 2.686 2.610 2.763 15,760,782 2.6685 -6.76%
2007-08-03 0 0.740 0.740 0.750 0.710 0.760 53,476,000 39,408,960 0.7369 2.840 2.840 2.878 2.725 2.917 13,934,653 2.8281 0.00%
2007-08-02 0 0.740 0.730 0.740 0.720 0.820 129,586,000 98,264,540 0.7583 2.840 2.801 2.840 2.763 3.147 33,767,223 2.9101 -6.33%
2007-08-01 0 0.790 0.780 0.790 0.750 0.870 219,417,000 177,959,060 0.8111 3.032 2.993 3.032 2.878 3.339 57,175,179 3.1125 -4.82%
2007-07-31 0 0.830 0.820 0.830 0.790 0.840 213,942,000 175,759,180 0.8215 3.185 3.147 3.185 3.032 3.224 55,748,516 3.1527 6.41%
2007-07-30 0 0.780 0.780 0.790 0.760 0.840 164,923,000 132,231,560 0.8018 2.993 2.993 3.032 2.917 3.224 42,975,257 3.0769 1.30%
2007-07-27 0 0.770 0.760 0.770 0.680 0.790 164,430,000 122,114,260 0.7427 2.955 2.917 2.955 2.610 3.032 42,846,792 2.8500 2.67%
2007-07-26 0 0.750 0.750 0.760 0.730 0.820 255,962,000 197,241,640 0.7706 2.878 2.878 2.917 2.801 3.147 66,697,991 2.9572 -8.54%
2007-07-25 0 0.820 0.810 0.820 0.650 0.850 528,330,000 401,759,020 0.7604 3.147 3.108 3.147 2.494 3.262 137,671,020 2.9183 24.24%
2007-07-24 0 0.660 0.660 0.670 0.620 0.670 106,582,000 69,096,600 0.6483 2.533 2.533 2.571 2.379 2.571 27,772,893 2.4879 4.76%
2007-07-23 0 0.630 0.620 0.630 0.600 0.640 194,346,000 120,416,740 0.6196 2.418 2.379 2.418 2.303 2.456 50,642,235 2.3778 0.00%
2007-07-20 0 0.630 0.620 0.630 0.620 0.680 256,874,000 167,646,100 0.6526 2.418 2.379 2.418 2.379 2.610 66,935,638 2.5046 1.61%
2007-07-19 0 0.620 0.620 0.630 0.610 0.640 129,300,000 81,281,300 0.6286 2.379 2.379 2.418 2.341 2.456 33,692,697 2.4124 1.64%
2007-07-18 0 0.610 0.600 0.610 0.580 0.630 107,528,000 65,157,940 0.6060 2.341 2.303 2.341 2.226 2.418 28,019,400 2.3255 3.39%
2007-07-17 0 0.590 0.580 0.590 0.570 0.590 40,164,000 23,492,200 0.5849 2.264 2.226 2.264 2.187 2.264 10,465,843 2.2447 3.51%
2007-07-16 0 0.570 0.570 0.580 0.560 0.610 144,732,000 84,904,860 0.5866 2.187 2.187 2.226 2.149 2.341 37,713,933 2.2513 1.79%
2007-07-13 0 0.560 0.560 0.570 0.550 0.570 48,746,000 27,228,800 0.5586 2.149 2.149 2.187 2.111 2.187 12,702,121 2.1436 1.82%
2007-07-12 0 0.550 0.540 0.550 0.530 0.570 39,792,000 21,787,540 0.5475 2.111 2.072 2.111 2.034 2.187 10,368,908 2.1012 0.00%
2007-07-11 0 0.550 0.540 0.550 0.520 0.590 156,168,000 85,064,240 0.5447 2.111 2.072 2.111 1.996 2.264 40,693,899 2.0903 -6.78%
2007-07-10 0 0.590 0.580 0.590 0.560 0.600 57,868,000 33,746,500 0.5832 2.264 2.226 2.264 2.149 2.303 15,079,111 2.2380 5.36%
2007-07-09 0 0.560 0.550 0.570 0.550 0.620 133,645,478 77,964,753 0.5834 2.149 2.111 2.187 2.111 2.379 34,825,032 2.2388 -3.45%
2007-07-06 0 0.580 0.580 0.590 0.570 0.660 188,256,000 110,773,800 0.5884 2.226 2.226 2.264 2.187 2.533 49,055,317 2.2581 -7.94%
2007-07-05 0 0.630 0.620 0.630 0.610 0.680 61,636,000 39,630,280 0.6430 2.418 2.379 2.418 2.341 2.610 16,060,968 2.4675 -4.55%
2007-07-04 0 0.660 0.660 0.670 0.640 0.720 115,450,000 77,767,040 0.6736 2.533 2.533 2.571 2.456 2.763 30,083,696 2.5850 0.00%
2007-07-03 0 0.660 0.660 0.670 0.570 0.690 224,294,000 146,349,220 0.6525 2.533 2.533 2.571 2.187 2.648 58,446,016 2.5040 15.79%
2007-06-29 0 0.570 0.570 0.580 0.550 0.610 130,848,000 74,754,280 0.5713 2.187 2.187 2.226 2.111 2.341 34,096,072 2.1925 -5.00%
2007-06-28 0 0.600 0.590 0.600 0.580 0.690 230,513,000 140,841,270 0.6110 2.303 2.264 2.303 2.226 2.648 60,066,549 2.3448 -10.45%
2007-06-27 0 0.670 0.660 0.670 0.650 0.750 132,146,000 90,453,320 0.6845 2.571 2.533 2.571 2.494 2.878 34,434,302 2.6268 -9.46%
2007-06-26 0 0.740 0.730 0.740 0.730 0.810 172,741,000 131,972,600 0.7640 2.840 2.801 2.840 2.801 3.108 45,012,454 2.9319 -3.90%
2007-06-25 0 0.770 0.760 0.770 0.750 0.800 75,862,000 58,828,160 0.7755 2.955 2.917 2.955 2.878 3.070 19,767,946 2.9759 -3.75%
2007-06-22 0 0.800 0.790 0.800 0.780 0.810 67,432,000 53,596,380 0.7948 3.070 3.032 3.070 2.993 3.108 17,571,276 3.0502 1.27%
2007-06-21 0 0.790 0.780 0.790 0.780 0.850 124,592,000 100,114,800 0.8035 3.032 2.993 3.032 2.993 3.262 32,465,898 3.0837 -1.25%
2007-06-20 0 0.800 0.790 0.800 0.780 0.920 289,887,000 241,296,460 0.8324 3.070 3.032 3.070 2.993 3.531 75,538,090 3.1944 -1.23%
2007-06-18 0 0.810 0.810 0.820 0.780 0.890 116,480,000 94,508,600 0.8114 3.108 3.108 3.147 2.993 3.415 30,352,091 3.1137 -6.90%
2007-06-15 0 0.870 0.870 0.880 0.850 0.920 129,382,000 113,325,420 0.8759 3.339 3.339 3.377 3.262 3.531 33,714,065 3.3614 -2.25%
2007-06-14 0 0.890 0.890 0.900 0.880 1.040 422,022,200 410,335,240 0.9723 3.415 3.415 3.454 3.377 3.991 109,969,577 3.7314 -6.32%
2007-06-13 0 0.950 0.950 0.960 0.780 0.970 591,627,200 538,525,772 0.9102 3.646 3.646 3.684 2.993 3.722 154,164,859 3.4932 23.38%
2007-06-12 0 0.770 0.760 0.770 0.760 0.800 72,288,000 56,151,500 0.7768 2.955 2.917 2.955 2.917 3.070 18,836,641 2.9810 -3.75%
2007-06-11 0 0.800 0.790 0.800 0.780 0.830 63,620,000 50,679,900 0.7966 3.070 3.032 3.070 2.993 3.185 16,577,954 3.0571 1.27%
2007-06-08 0 0.790 0.780 0.790 0.760 0.810 103,452,000 81,322,700 0.7861 3.032 2.993 3.032 2.917 3.108 26,957,285 3.0167 -3.66%
2007-06-07 0 0.820 0.820 0.830 0.800 0.840 64,657,000 53,253,210 0.8236 3.147 3.147 3.185 3.070 3.224 16,848,173 3.1608 -1.20%
2007-06-06 0 0.830 0.820 0.830 0.810 0.860 94,598,000 78,943,900 0.8345 3.185 3.147 3.185 3.108 3.300 24,650,130 3.2026 -2.35%
2007-06-05 0 0.850 0.840 0.850 0.770 0.870 267,286,000 218,131,750 0.8161 3.262 3.224 3.262 2.955 3.339 69,648,773 3.1319 7.59%
2007-06-04 0 0.790 0.780 0.790 0.700 0.960 422,896,000 339,992,320 0.8040 3.032 2.993 3.032 2.686 3.684 110,197,270 3.0853 -13.19%
2007-06-01 0 0.910 0.910 0.920 0.880 0.950 169,038,000 153,718,790 0.9094 3.492 3.492 3.531 3.377 3.646 44,047,534 3.4898 4.60%
2007-05-31 0 0.870 0.870 0.880 0.780 0.910 259,358,000 223,178,780 0.8605 3.339 3.339 3.377 2.993 3.492 67,582,913 3.3023 8.75%
2007-05-30 0 0.800 0.800 0.810 0.710 0.920 435,030,666 349,910,493 0.8043 3.070 3.070 3.108 2.725 3.531 113,359,293 3.0867 -14.89%
2007-05-29 0 0.940 0.930 0.940 0.830 1.090 500,198,000 474,314,840 0.9483 3.607 3.569 3.607 3.185 4.183 130,340,448 3.6390 4.44%
2007-05-28 0 0.900 0.900 0.910 0.710 0.910 405,898,187 339,565,406 0.8366 3.454 3.454 3.492 2.725 3.492 105,768,019 3.2105 32.35%
2007-05-25 0 0.680 0.680 0.690 0.540 0.690 281,602,000 177,270,710 0.6295 2.610 2.610 2.648 2.072 2.648 73,379,203 2.4158 17.24%
2007-05-23 0 0.580 0.580 0.590 0.570 0.610 182,188,000 106,665,180 0.5855 2.226 2.226 2.264 2.187 2.341 47,474,131 2.2468 0.00%
2007-05-22 0 0.580 0.570 0.580 0.530 0.600 440,305,959 250,800,529 0.5696 2.226 2.187 2.226 2.034 2.303 114,733,917 2.1859 13.73%
2007-05-21 0 0.510 0.510 0.520 0.440 0.530 419,141,000 207,603,110 0.4953 1.957 1.957 1.996 1.689 2.034 109,218,800 1.9008 18.60%
2007-05-18 0 0.430 0.430 0.435 0.420 0.480 204,970,600 90,862,344 0.4433 1.650 1.650 1.669 1.612 1.842 53,410,769 1.7012 -7.53%
2007-05-17 0 0.465 0.465 0.470 0.445 0.520 550,400,000 267,403,700 0.4858 1.784 1.784 1.804 1.708 1.996 143,421,970 1.8645 2.20%
2007-05-16 0 0.455 0.455 0.460 0.355 0.460 496,105,240 203,121,544 0.4094 1.746 1.746 1.765 1.362 1.765 129,273,966 1.5712 28.17%
2007-05-15 0 0.355 0.355 0.360 0.350 0.370 126,633,000 45,550,390 0.3597 1.362 1.362 1.382 1.343 1.420 32,997,737 1.3804 1.43%
2007-05-14 0 0.350 0.345 0.350 0.340 0.355 92,550,000 32,070,480 0.3465 1.343 1.324 1.343 1.305 1.362 24,116,467 1.3298 4.48%
2007-05-11 0 0.335 0.335 0.340 0.325 0.340 54,260,000 18,087,560 0.3333 1.286 1.286 1.305 1.247 1.305 14,138,946 1.2793 0.00%
2007-05-10 0 0.335 0.330 0.335 0.315 0.345 85,453,156 28,356,263 0.3318 1.286 1.266 1.286 1.209 1.324 22,267,187 1.2735 6.35%
2007-05-09 0 0.315 0.315 0.320 0.315 0.325 11,770,000 3,769,190 0.3202 1.209 1.209 1.228 1.209 1.247 3,067,000 1.2290 -3.08%
2007-05-08 0 0.325 0.315 0.325 0.315 0.325 14,896,000 4,764,050 0.3198 1.247 1.209 1.247 1.209 1.247 3,881,566 1.2274 0.00%
2007-05-07 0 0.325 0.320 0.325 0.320 0.330 19,672,000 6,358,340 0.3232 1.247 1.228 1.247 1.228 1.266 5,126,085 1.2404 0.00%
2007-05-04 0 0.325 0.320 0.325 0.320 0.330 16,038,000 5,203,660 0.3245 1.247 1.228 1.247 1.228 1.266 4,179,145 1.2451 0.00%
2007-05-03 0 0.325 0.320 0.325 0.315 0.330 34,100,000 11,014,920 0.3230 1.247 1.228 1.247 1.209 1.266 8,885,700 1.2396 0.00%
2007-05-02 0 0.325 0.320 0.325 0.320 0.335 12,516,000 4,086,140 0.3265 1.247 1.228 1.247 1.228 1.286 3,261,391 1.2529 -1.52%
2007-04-30 0 0.330 0.325 0.330 0.315 0.340 43,590,000 14,095,650 0.3234 1.266 1.247 1.266 1.209 1.305 11,358,582 1.2410 0.00%
2007-04-27 0 0.330 0.325 0.335 0.320 0.345 80,773,000 27,049,740 0.3349 1.266 1.247 1.286 1.228 1.324 21,047,643 1.2852 3.13%
2007-04-26 0 0.320 0.315 0.320 0.310 0.325 32,298,000 10,275,200 0.3181 1.228 1.209 1.228 1.190 1.247 8,416,139 1.2209 1.59%
2007-04-25 0 0.315 0.315 0.320 0.315 0.325 20,868,000 6,647,450 0.3185 1.209 1.209 1.228 1.209 1.247 5,437,736 1.2225 -1.56%
2007-04-24 0 0.320 0.320 0.325 0.320 0.330 43,596,000 14,045,520 0.3222 1.228 1.228 1.247 1.228 1.266 11,360,146 1.2364 -1.54%
2007-04-23 0 0.325 0.320 0.325 0.320 0.330 22,612,000 7,334,970 0.3244 1.247 1.228 1.247 1.228 1.266 5,892,183 1.2449 0.00%
2007-04-20 0 0.325 0.320 0.325 0.315 0.340 52,756,000 17,349,520 0.3289 1.247 1.228 1.247 1.209 1.305 13,747,037 1.2621 1.56%
2007-04-19 0 0.320 0.320 0.325 0.310 0.325 39,802,000 12,628,190 0.3173 1.228 1.228 1.247 1.190 1.247 10,371,514 1.2176 -1.54%
2007-04-18 0 0.325 0.325 0.330 0.320 0.345 45,018,000 14,861,930 0.3301 1.247 1.247 1.266 1.228 1.324 11,730,687 1.2669 -2.99%
2007-04-17 0 0.335 0.335 0.340 0.330 0.345 25,050,000 8,475,860 0.3384 1.286 1.286 1.305 1.266 1.324 6,527,472 1.2985 0.00%
2007-04-16 0 0.335 0.330 0.335 0.330 0.345 30,814,000 10,318,950 0.3349 1.286 1.266 1.286 1.266 1.324 8,029,441 1.2851 0.00%
2007-04-13 0 0.335 0.335 0.340 0.335 0.355 34,532,000 11,772,290 0.3409 1.286 1.286 1.305 1.286 1.362 8,998,269 1.3083 -2.90%
2007-04-12 0 0.345 0.345 0.350 0.340 0.365 39,594,000 13,837,210 0.3495 1.324 1.324 1.343 1.305 1.401 10,317,314 1.3412 -4.17%
2007-04-11 0 0.360 0.360 0.365 0.325 0.370 124,064,000 43,741,200 0.3526 1.382 1.382 1.401 1.247 1.420 32,328,313 1.3530 10.77%
2007-04-10 0 0.325 0.325 0.330 0.320 0.335 42,930,000 13,996,970 0.3260 1.247 1.247 1.266 1.228 1.286 11,186,601 1.2512 -2.99%
2007-04-04 0 0.335 0.330 0.335 0.330 0.345 17,436,000 5,838,940 0.3349 1.286 1.266 1.286 1.266 1.324 4,543,433 1.2851 -1.47%
2007-04-03 0 0.340 0.340 0.345 0.330 0.340 17,530,000 5,914,610 0.3374 1.305 1.305 1.324 1.266 1.305 4,567,927 1.2948 1.49%
2007-04-02 0 0.335 0.335 0.340 0.325 0.350 51,072,000 17,393,950 0.3406 1.286 1.286 1.305 1.247 1.343 13,308,225 1.3070 -1.47%
2007-03-30 0 0.340 0.340 0.345 0.320 0.345 121,048,000 40,383,070 0.3336 1.305 1.305 1.324 1.228 1.324 31,542,410 1.2803 6.25%
2007-03-29 0 0.320 0.320 0.325 0.315 0.330 51,762,000 16,729,630 0.3232 1.228 1.228 1.247 1.209 1.266 13,488,023 1.2403 -1.54%
2007-03-28 0 0.325 0.320 0.325 0.320 0.335 51,978,000 17,002,460 0.3271 1.247 1.228 1.247 1.228 1.286 13,544,308 1.2553 -1.52%
2007-03-27 0 0.330 0.325 0.330 0.320 0.340 47,245,000 15,486,255 0.3278 1.266 1.247 1.266 1.228 1.305 12,310,994 1.2579 -1.49%
2007-03-26 0 0.335 0.335 0.340 0.330 0.345 47,838,000 16,159,400 0.3378 1.286 1.286 1.305 1.266 1.324 12,465,516 1.2963 -2.90%
2007-03-23 0 0.345 0.340 0.345 0.335 0.355 57,444,000 19,607,540 0.3413 1.324 1.305 1.324 1.286 1.362 14,968,626 1.3099 -2.82%
2007-03-22 0 0.355 0.350 0.355 0.350 0.360 41,080,000 14,561,420 0.3545 1.362 1.343 1.362 1.343 1.382 10,704,532 1.3603 -1.39%
2007-03-21 0 0.360 0.355 0.360 0.350 0.360 28,892,000 10,308,490 0.3568 1.382 1.362 1.382 1.343 1.382 7,528,611 1.3692 0.00%
2007-03-20 0 0.360 0.355 0.360 0.350 0.365 43,551,672 15,535,600 0.3567 1.382 1.362 1.382 1.343 1.401 11,348,595 1.3689 -1.37%
2007-03-19 0 0.365 0.360 0.365 0.350 0.365 28,554,000 10,222,330 0.3580 1.401 1.382 1.401 1.343 1.401 7,440,536 1.3739 1.39%
2007-03-16 0 0.360 0.355 0.360 0.355 0.370 28,018,000 10,131,370 0.3616 1.382 1.362 1.382 1.362 1.420 7,300,866 1.3877 -2.70%
2007-03-15 0 0.370 0.365 0.370 0.365 0.375 44,046,000 16,316,060 0.3704 1.420 1.401 1.420 1.401 1.439 11,477,406 1.4216 2.78%
2007-03-14 0 0.360 0.360 0.365 0.345 0.365 45,570,000 16,295,810 0.3576 1.382 1.382 1.401 1.324 1.401 11,874,526 1.3723 -2.70%
2007-03-13 0 0.370 0.365 0.370 0.355 0.370 56,350,000 20,427,040 0.3625 1.420 1.401 1.420 1.362 1.420 14,683,554 1.3912 0.00%
2007-03-12 0 0.370 0.365 0.370 0.365 0.385 187,189,000 70,071,715 0.3743 1.420 1.401 1.420 1.401 1.477 48,777,280 1.4366 5.71%
2007-03-09 0 0.350 0.345 0.350 0.340 0.365 84,930,000 29,685,610 0.3495 1.343 1.324 1.343 1.305 1.401 22,130,865 1.3414 -4.11%
2007-03-08 0 0.365 0.365 0.370 0.360 0.380 31,900,000 11,754,940 0.3685 1.401 1.401 1.420 1.382 1.458 8,312,429 1.4141 -1.35%
2007-03-07 0 0.370 0.370 0.375 0.365 0.385 43,256,000 16,154,180 0.3735 1.420 1.420 1.439 1.401 1.477 11,271,549 1.4332 1.37%
2007-03-06 0 0.365 0.365 0.370 0.350 0.375 65,224,000 23,586,480 0.3616 1.401 1.401 1.420 1.343 1.439 16,995,920 1.3878 4.29%
2007-03-05 0 0.350 0.345 0.350 0.335 0.370 96,452,000 34,112,890 0.3537 1.343 1.324 1.343 1.286 1.420 25,133,241 1.3573 -7.89%
2007-03-02 0 0.380 0.375 0.380 0.355 0.445 278,716,000 112,462,650 0.4035 1.458 1.439 1.458 1.362 1.708 72,627,176 1.5485 -13.64%
2007-03-01 0 0.440 0.440 0.445 0.405 0.445 361,357,800 154,589,602 0.4278 1.689 1.689 1.708 1.554 1.708 94,161,787 1.6417 6.02%
2007-02-28 0 0.415 0.410 0.415 0.355 0.415 181,834,000 70,605,860 0.3883 1.593 1.573 1.593 1.362 1.593 47,381,887 1.4901 1.22%
2007-02-27 0 0.410 0.405 0.410 0.400 0.440 313,042,665 131,514,906 0.4201 1.573 1.554 1.573 1.535 1.689 81,571,940 1.6123 2.50%
2007-02-26 0 0.400 0.395 0.400 0.375 0.400 87,911,244 34,157,695 0.3885 1.535 1.516 1.535 1.439 1.535 22,907,710 1.4911 5.26%
2007-02-23 0 0.380 0.375 0.380 0.370 0.390 34,400,000 13,075,600 0.3801 1.458 1.439 1.458 1.420 1.497 8,963,873 1.4587 -1.30%
2007-02-22 0 0.385 0.380 0.385 0.370 0.390 96,975,113 36,873,000 0.3802 1.477 1.458 1.477 1.420 1.497 25,269,553 1.4592 5.48%
2007-02-21 0 0.365 0.365 0.370 0.355 0.370 41,356,000 15,107,350 0.3653 1.401 1.401 1.420 1.362 1.420 10,776,452 1.4019 0.00%
2007-02-16 0 0.365 0.360 0.365 0.355 0.370 57,574,000 20,870,900 0.3625 1.401 1.382 1.401 1.362 1.420 15,002,501 1.3912 0.00%
2007-02-15 0 0.365 0.365 0.370 0.360 0.410 240,772,000 91,033,700 0.3781 1.401 1.401 1.420 1.382 1.573 62,739,816 1.4510 -1.35%
2007-02-14 0 0.370 0.365 0.370 0.330 0.375 102,824,000 36,333,600 0.3534 1.420 1.401 1.420 1.266 1.439 26,793,642 1.3561 10.45%
2007-02-13 0 0.335 0.330 0.335 0.325 0.350 57,818,000 19,676,180 0.3403 1.286 1.266 1.286 1.247 1.343 15,066,082 1.3060 0.00%
2007-02-12 0 0.335 0.330 0.335 0.320 0.335 27,998,000 9,296,210 0.3320 1.286 1.266 1.286 1.228 1.286 7,295,655 1.2742 3.08%
2007-02-09 0 0.325 0.325 0.330 0.320 0.330 23,202,000 7,544,400 0.3252 1.247 1.247 1.266 1.228 1.266 6,045,924 1.2478 -1.52%
2007-02-08 0 0.330 0.325 0.330 0.320 0.335 14,870,000 4,863,760 0.3271 1.266 1.247 1.266 1.228 1.286 3,874,790 1.2552 3.13%
2007-02-07 0 0.320 0.320 0.325 0.320 0.325 19,760,000 6,406,570 0.3242 1.228 1.228 1.247 1.228 1.247 5,149,015 1.2442 0.00%
2007-02-06 0 0.320 0.320 0.325 0.315 0.335 58,116,000 18,731,690 0.3223 1.228 1.228 1.247 1.209 1.286 15,143,734 1.2369 -5.88%
2007-02-05 0 0.340 0.335 0.340 0.335 0.355 30,040,000 10,344,860 0.3444 1.305 1.286 1.305 1.286 1.362 7,827,754 1.3216 -2.86%
2007-02-02 0 0.350 0.345 0.350 0.335 0.355 21,796,000 7,497,560 0.3440 1.343 1.324 1.343 1.286 1.362 5,679,552 1.3201 4.48%
2007-02-01 0 0.335 0.330 0.335 0.330 0.345 17,282,000 5,804,520 0.3359 1.286 1.266 1.286 1.266 1.324 4,503,304 1.2889 -1.47%
2007-01-31 0 0.340 0.335 0.340 0.335 0.355 22,544,000 7,646,460 0.3392 1.305 1.286 1.305 1.286 1.362 5,874,464 1.3016 -2.86%
2007-01-30 0 0.350 0.345 0.350 0.320 0.355 45,047,000 15,293,350 0.3395 1.343 1.324 1.343 1.228 1.362 11,738,244 1.3029 7.69%
2007-01-29 0 0.325 0.325 0.330 0.320 0.340 44,558,000 14,555,310 0.3267 1.247 1.247 1.266 1.228 1.305 11,610,821 1.2536 -2.99%
2007-01-26 0 0.335 0.330 0.335 0.325 0.340 42,094,000 13,914,850 0.3306 1.286 1.266 1.286 1.247 1.305 10,968,758 1.2686 -1.47%
2007-01-25 0 0.340 0.340 0.345 0.335 0.355 47,606,000 16,327,980 0.3430 1.305 1.305 1.324 1.286 1.362 12,405,062 1.3162 -4.23%
2007-01-24 0 0.355 0.350 0.355 0.345 0.370 38,622,000 13,585,150 0.3517 1.362 1.343 1.362 1.324 1.420 10,064,032 1.3499 0.00%
2007-01-23 0 0.355 0.350 0.355 0.345 0.360 20,042,000 6,983,580 0.3484 1.362 1.343 1.362 1.324 1.382 5,222,498 1.3372 1.43%
2007-01-22 0 0.350 0.350 0.355 0.345 0.375 92,328,000 32,951,250 0.3569 1.343 1.343 1.362 1.324 1.439 24,058,618 1.3696 4.48%
2007-01-19 0 0.335 0.335 0.340 0.330 0.355 59,428,000 20,026,810 0.3370 1.286 1.286 1.305 1.266 1.362 15,485,612 1.2933 -5.63%
2007-01-18 0 0.355 0.355 0.360 0.350 0.380 50,572,000 18,160,580 0.3591 1.362 1.362 1.382 1.343 1.458 13,177,936 1.3781 -2.74%
2007-01-17 0 0.365 0.365 0.370 0.360 0.390 42,184,000 15,801,300 0.3746 1.401 1.401 1.420 1.382 1.497 10,992,210 1.4375 -3.95%
2007-01-16 0 0.380 0.380 0.385 0.365 0.400 42,181,000 15,993,975 0.3792 1.458 1.458 1.477 1.401 1.535 10,991,428 1.4551 -3.80%
2007-01-15 0 0.395 0.390 0.395 0.355 0.400 72,782,000 27,700,610 0.3806 1.516 1.497 1.516 1.362 1.535 18,965,367 1.4606 11.27%
2007-01-12 0 0.355 0.355 0.360 0.350 0.365 32,538,000 11,615,910 0.3570 1.362 1.362 1.382 1.343 1.401 8,478,677 1.3700 2.90%
2007-01-11 0 0.345 0.345 0.350 0.345 0.390 45,917,000 16,878,945 0.3676 1.324 1.324 1.343 1.324 1.497 11,964,947 1.4107 -9.21%
2007-01-10 0 0.380 0.375 0.380 0.355 0.385 89,705,000 33,487,990 0.3733 1.458 1.439 1.458 1.362 1.477 23,375,123 1.4326 10.14%
2007-01-09 0 0.345 0.340 0.345 0.320 0.345 32,988,000 10,883,640 0.3299 1.324 1.305 1.324 1.228 1.324 8,595,937 1.2661 9.52%
2007-01-08 0 0.315 0.315 0.320 0.305 0.320 10,400,000 3,271,820 0.3146 1.209 1.209 1.228 1.170 1.228 2,710,008 1.2073 0.00%
2007-01-05 0 0.315 0.310 0.315 0.310 0.320 9,632,000 3,049,010 0.3166 1.209 1.190 1.209 1.190 1.228 2,509,884 1.2148 0.00%
2007-01-04 0 0.315 0.315 0.320 0.310 0.335 24,912,000 7,948,830 0.3191 1.209 1.209 1.228 1.190 1.286 6,491,512 1.2245 -1.56%
2007-01-03 0 0.320 0.320 0.325 0.320 0.335 16,961,000 5,486,505 0.3235 1.228 1.228 1.247 1.228 1.286 4,419,658 1.2414 -4.48%
2007-01-02 0 0.335 0.330 0.335 0.320 0.340 22,555,793 7,504,386 0.3327 1.286 1.266 1.286 1.228 1.305 5,877,537 1.2768 4.69%
2006-12-29 0 0.320 0.315 0.320 0.280 0.320 64,968,000 19,153,300 0.2948 1.228 1.209 1.228 1.075 1.228 16,929,212 1.1314 6.67%
2006-12-28 0 0.300 0.295 0.300 0.295 0.335 74,169,000 23,201,175 0.3128 1.151 1.132 1.151 1.132 1.286 19,326,788 1.2005 -14.29%
2006-12-27 0 0.350 0.350 0.355 0.350 0.360 12,237,000 4,322,540 0.3532 1.343 1.343 1.362 1.343 1.382 3,188,689 1.3556 -1.41%
2006-12-22 0 0.355 0.355 0.360 0.350 0.360 5,900,000 2,094,160 0.3549 1.362 1.362 1.382 1.343 1.382 1,537,408 1.3621 1.43%
2006-12-21 0 0.350 0.345 0.350 0.340 0.355 17,966,000 6,189,330 0.3445 1.343 1.324 1.343 1.305 1.362 4,681,539 1.3221 0.00%
2006-12-20 0 0.350 0.350 0.355 0.325 0.370 44,258,000 15,358,430 0.3470 1.343 1.343 1.362 1.247 1.420 11,532,648 1.3317 -5.41%
2006-12-19 0 0.370 0.365 0.370 0.355 0.380 21,996,000 8,046,800 0.3658 1.420 1.401 1.420 1.362 1.458 5,731,667 1.4039 -2.63%
2006-12-18 0 0.380 0.380 0.385 0.375 0.390 17,804,000 6,794,585 0.3816 1.458 1.458 1.477 1.439 1.497 4,639,325 1.4646 -1.30%
2006-12-15 0 0.385 0.380 0.385 0.385 0.390 16,822,000 6,491,400 0.3859 1.477 1.458 1.477 1.477 1.497 4,383,438 1.4809 -1.28%
2006-12-14 0 0.390 0.390 0.395 0.390 0.395 8,051,000 3,148,815 0.3911 1.497 1.497 1.516 1.497 1.516 2,097,911 1.5009 -1.27%
2006-12-13 0 0.395 0.390 0.395 0.385 0.395 6,010,000 2,343,030 0.3899 1.516 1.497 1.516 1.477 1.516 1,566,072 1.4961 0.00%
2006-12-12 0 0.395 0.395 0.400 0.390 0.400 11,422,000 4,484,940 0.3927 1.516 1.516 1.535 1.497 1.535 2,976,319 1.5069 1.28%
2006-12-11 0 0.390 0.390 0.395 0.390 0.410 16,472,000 6,532,400 0.3966 1.497 1.497 1.516 1.497 1.573 4,292,236 1.5219 -2.50%
2006-12-08 0 0.400 0.395 0.400 0.380 0.400 20,920,000 8,188,840 0.3914 1.535 1.516 1.535 1.458 1.535 5,451,286 1.5022 5.26%
2006-12-07 0 0.380 0.380 0.385 0.380 0.390 20,922,000 8,046,290 0.3846 1.458 1.458 1.477 1.458 1.497 5,451,807 1.4759 -1.30%
2006-12-06 0 0.385 0.385 0.390 0.380 0.400 21,855,000 8,508,535 0.3893 1.477 1.477 1.497 1.458 1.535 5,694,926 1.4941 -3.75%
2006-12-05 0 0.400 0.395 0.400 0.395 0.410 11,149,000 4,464,935 0.4005 1.535 1.516 1.535 1.516 1.573 2,905,181 1.5369 -1.23%
2006-12-04 0 0.405 0.405 0.410 0.400 0.415 15,776,000 6,408,940 0.4062 1.554 1.554 1.573 1.535 1.593 4,110,874 1.5590 1.25%
2006-12-01 0 0.400 0.400 0.405 0.400 0.415 18,196,000 7,382,020 0.4057 1.535 1.535 1.554 1.535 1.593 4,741,472 1.5569 -2.44%
2006-11-30 0 0.410 0.410 0.415 0.410 0.420 12,278,000 5,054,000 0.4116 1.573 1.573 1.593 1.573 1.612 3,199,373 1.5797 1.23%
2006-11-29 0 0.405 0.405 0.410 0.390 0.420 34,652,000 14,106,830 0.4071 1.554 1.554 1.573 1.497 1.612 9,029,539 1.5623 0.00%
2006-11-28 0 0.405 0.405 0.410 0.395 0.435 70,383,000 29,177,590 0.4146 1.554 1.554 1.573 1.516 1.669 18,340,241 1.5909 2.53%
2006-11-27 0 0.395 0.390 0.395 0.380 0.400 26,427,000 10,314,655 0.3903 1.516 1.497 1.516 1.458 1.535 6,886,287 1.4979 2.60%
2006-11-24 0 0.385 0.380 0.385 0.370 0.400 54,387,917 21,168,659 0.3892 1.477 1.458 1.477 1.420 1.535 14,172,279 1.4937 4.05%
2006-11-23 0 0.370 0.370 0.375 0.320 0.390 80,879,000 28,823,725 0.3564 1.420 1.420 1.439 1.228 1.497 21,075,264 1.3677 -3.90%
2006-11-22 0 0.385 0.385 0.390 0.375 0.470 145,758,000 60,958,245 0.4182 1.477 1.477 1.497 1.439 1.804 37,981,285 1.6050 -9.41%
2006-11-21 0 0.425 0.420 0.425 0.385 0.425 94,500,996 38,377,011 0.4061 1.631 1.612 1.631 1.477 1.631 24,624,853 1.5585 11.84%
2006-11-20 0 0.380 0.375 0.380 0.340 0.390 62,735,000 23,509,680 0.3747 1.458 1.439 1.458 1.305 1.497 16,347,342 1.4381 8.57%
2006-11-17 0 0.350 0.345 0.350 0.345 0.355 50,065,000 17,535,710 0.3503 1.343 1.324 1.343 1.324 1.362 13,045,823 1.3442 1.45%
2006-11-16 0 0.345 0.345 0.350 0.330 0.350 35,102,969 12,014,090 0.3423 1.324 1.324 1.343 1.266 1.343 9,147,051 1.3134 2.99%
2006-11-15 0 0.335 0.330 0.335 0.315 0.335 35,270,000 11,393,350 0.3230 1.286 1.266 1.286 1.209 1.286 9,190,576 1.2397 6.35%
2006-11-14 0 0.315 0.310 0.315 0.310 0.325 18,638,000 5,860,710 0.3144 1.209 1.190 1.209 1.190 1.247 4,856,647 1.2067 -1.56%
2006-11-13 0 0.320 0.315 0.320 0.300 0.320 16,673,000 5,229,180 0.3136 1.228 1.209 1.228 1.151 1.228 4,344,612 1.2036 4.92%
2006-11-10 0 0.305 0.305 0.310 0.300 0.325 29,776,000 9,259,630 0.3110 1.170 1.170 1.190 1.151 1.247 7,758,962 1.1934 -4.69%
2006-11-09 0 0.320 0.315 0.320 0.300 0.330 66,802,625 21,196,252 0.3173 1.228 1.209 1.228 1.151 1.266 17,407,275 1.2177 6.67%
2006-11-08 0 0.300 0.295 0.300 0.285 0.300 52,084,000 15,428,410 0.2962 1.151 1.132 1.151 1.094 1.151 13,571,929 1.1368 5.26%
2006-11-07 0 0.285 0.280 0.285 0.280 0.295 26,124,000 7,471,090 0.2860 1.094 1.075 1.094 1.075 1.132 6,807,332 1.0975 0.00%
2006-11-06 0 0.285 0.280 0.285 0.250 0.300 83,137,815 23,641,844 0.2844 1.094 1.075 1.094 0.959 1.151 21,663,861 1.0913 11.76%
2006-11-03 0 0.255 0.250 0.255 0.250 0.255 6,597,000 1,679,205 0.2545 0.979 0.959 0.979 0.959 0.979 1,719,031 0.9768 0.00%
2006-11-02 0 0.255 0.250 0.255 0.249 0.255 9,573,000 2,413,900 0.2522 0.979 0.959 0.979 0.956 0.979 2,494,510 0.9677 2.00%
2006-11-01 0 0.250 0.248 0.250 0.249 0.250 13,323,000 3,328,644 0.2498 0.959 0.952 0.959 0.956 0.959 3,471,677 0.9588 0.00%
2006-10-31 0 0.250 0.250 0.255 0.244 0.250 16,112,000 4,004,080 0.2485 0.959 0.959 0.979 0.936 0.959 4,198,428 0.9537 2.46%
2006-10-27 0 0.244 0.243 0.244 0.244 0.255 6,754,000 1,673,680 0.2478 0.936 0.933 0.936 0.936 0.979 1,759,942 0.9510 -2.40%
2006-10-26 0 0.250 0.245 0.250 0.242 0.250 7,744,000 1,912,448 0.2470 0.959 0.940 0.959 0.929 0.959 2,017,914 0.9477 0.00%
2006-10-25 0 0.250 0.246 0.250 0.240 0.250 10,629,000 2,587,196 0.2434 0.959 0.944 0.959 0.921 0.959 2,769,680 0.9341 2.46%
2006-10-24 0 0.244 0.243 0.246 0.243 0.249 2,218,000 546,506 0.2464 0.936 0.933 0.944 0.933 0.956 577,961 0.9456 -1.61%
2006-10-23 0 0.248 0.245 0.249 0.244 0.250 4,710,000 1,158,438 0.2460 0.952 0.940 0.956 0.936 0.959 1,227,321 0.9439 1.22%
2006-10-20 0 0.245 0.250 0.255 0.245 0.255 8,066,000 2,011,604 0.2494 0.940 0.959 0.979 0.940 0.979 2,101,820 0.9571 -2.00%
2006-10-19 0 0.250 0.250 0.255 0.250 0.255 6,620,000 1,670,635 0.2524 0.959 0.959 0.979 0.959 0.979 1,725,024 0.9685 -1.96%
2006-10-18 0 0.255 0.250 0.255 0.246 0.255 4,492,000 1,118,174 0.2489 0.979 0.959 0.979 0.944 0.979 1,170,515 0.9553 2.82%
2006-10-17 0 0.248 0.246 0.248 0.243 0.249 3,254,000 800,294 0.2459 0.952 0.944 0.952 0.933 0.956 847,920 0.9438 1.22%
2006-10-16 0 0.245 0.245 0.249 0.243 0.255 6,454,000 1,581,644 0.2451 0.940 0.940 0.956 0.933 0.979 1,681,769 0.9405 -1.61%
2006-10-13 0 0.249 0.243 0.249 0.245 0.255 4,968,000 1,233,062 0.2482 0.956 0.933 0.956 0.940 0.979 1,294,550 0.9525 -0.40%
2006-10-12 0 0.250 0.247 0.250 0.249 0.250 2,296,000 573,900 0.2500 0.959 0.948 0.959 0.956 0.959 598,286 0.9592 0.00%
2006-10-11 0 0.250 0.245 0.250 0.242 0.250 8,013,000 1,988,054 0.2481 0.959 0.940 0.959 0.929 0.959 2,088,009 0.9521 0.00%
2006-10-10 0 0.250 0.246 0.250 0.246 0.250 3,334,000 832,534 0.2497 0.959 0.944 0.959 0.944 0.959 868,766 0.9583 1.21%
2006-10-09 0 0.247 0.242 0.247 0.239 0.250 12,976,000 3,137,798 0.2418 0.948 0.929 0.948 0.917 0.959 3,381,256 0.9280 -1.20%
2006-10-06 0 0.250 0.245 0.255 0.243 0.255 8,242,000 2,044,874 0.2481 0.959 0.940 0.979 0.933 0.979 2,147,681 0.9521 -3.85%
2006-10-05 0 0.260 0.255 0.260 0.250 0.265 12,157,794 3,121,820 0.2568 0.998 0.979 0.998 0.959 1.017 3,168,050 0.9854 0.00%
2006-10-04 0 0.260 0.255 0.260 0.255 0.275 16,823,000 4,457,020 0.2649 0.998 0.979 0.998 0.979 1.055 4,383,699 1.0167 -1.89%
2006-10-03 0 0.265 0.260 0.265 0.250 0.275 30,854,000 8,222,020 0.2665 1.017 0.998 1.017 0.959 1.055 8,039,865 1.0227 6.00%
2006-09-29 0 0.250 0.250 0.255 0.234 0.250 10,248,000 2,465,652 0.2406 0.959 0.959 0.979 0.898 0.959 2,670,400 0.9233 5.49%
2006-09-28 0 0.237 0.235 0.239 0.230 0.242 9,593,000 2,261,808 0.2358 0.910 0.902 0.917 0.883 0.929 2,499,722 0.9048 0.85%
2006-09-27 0 0.235 0.235 0.236 0.226 0.240 13,960,000 3,278,024 0.2348 0.902 0.902 0.906 0.867 0.921 3,637,665 0.9011 0.86%
2006-09-26 0 0.233 0.231 0.233 0.222 0.255 36,363,815 8,706,295 0.2394 0.894 0.886 0.894 0.852 0.979 9,475,600 0.9188 -2.10%
2006-09-25 0 0.238 0.238 0.239 0.209 0.239 52,195,000 11,877,684 0.2276 0.913 0.913 0.917 0.802 0.917 13,600,853 0.8733 14.98%
2006-09-22 0 0.207 0.205 0.207 0.202 0.235 63,947,000 13,705,234 0.2143 0.794 0.787 0.794 0.775 0.902 16,663,163 0.8225 -11.91%
2006-09-21 0 0.235 0.235 0.236 0.231 0.265 47,029,000 11,374,901 0.2419 0.902 0.902 0.906 0.886 1.017 12,254,709 0.9282 -9.62%
2006-09-20 0 0.260 0.260 0.265 0.255 0.270 41,376,000 10,964,040 0.2650 0.998 0.998 1.017 0.979 1.036 10,781,663 1.0169 0.00%
2006-09-19 0 0.260 0.260 0.265 0.255 0.290 61,553,953 16,757,242 0.2722 0.998 0.998 1.017 0.979 1.113 16,039,588 1.0447 -7.14%
2006-09-18 0 0.280 0.275 0.280 0.260 0.280 75,306,936 20,676,988 0.2746 1.075 1.055 1.075 0.998 1.075 19,623,309 1.0537 7.69%
2006-09-15 0 0.260 0.255 0.260 0.248 0.265 77,107,384 19,861,293 0.2576 0.998 0.979 0.998 0.952 1.017 20,092,465 0.9885 4.00%
2006-09-14 0 0.250 0.248 0.250 0.235 0.250 44,939,569 10,992,926 0.2446 0.959 0.952 0.959 0.902 0.959 11,710,250 0.9387 6.38%
2006-09-13 0 0.235 0.234 0.235 0.224 0.236 27,186,000 6,297,502 0.2316 0.902 0.898 0.902 0.860 0.906 7,084,066 0.8890 5.38%
2006-09-12 0 0.223 0.221 0.223 0.204 0.225 38,916,333 8,589,633 0.2207 0.856 0.848 0.856 0.783 0.863 10,140,729 0.8470 7.21%
2006-09-11 0 0.208 0.204 0.210 0.195 0.215 28,851,000 5,878,632 0.2038 0.798 0.783 0.806 0.748 0.825 7,517,927 0.7819 -3.26%
2006-09-08 0 0.215 0.215 0.216 0.209 0.221 42,927,000 9,317,567 0.2171 0.825 0.825 0.829 0.802 0.848 11,185,819 0.8330 3.37%
2006-09-07 0 0.208 0.208 0.209 0.198 0.209 27,891,000 5,680,058 0.2037 0.798 0.798 0.802 0.760 0.802 7,267,773 0.7815 4.00%
2006-09-06 0 0.200 0.199 0.201 0.194 0.208 40,817,000 8,214,074 0.2012 0.768 0.764 0.771 0.744 0.798 10,636,000 0.7723 3.09%
2006-09-05 0 0.194 0.194 0.195 0.178 0.194 30,033,938 5,638,595 0.1877 0.744 0.744 0.748 0.683 0.744 7,826,175 0.7205 5.43%
2006-09-04 0 0.184 0.182 0.185 0.177 0.185 12,418,000 2,250,706 0.1812 0.706 0.698 0.710 0.679 0.710 3,235,854 0.6956 3.37%
2006-09-01 0 0.178 0.175 0.179 0.176 0.179 3,227,000 570,442 0.1768 0.683 0.672 0.687 0.675 0.687 840,884 0.6784 1.14%
2006-08-31 0 0.176 0.176 0.177 0.174 0.178 10,244,000 1,807,506 0.1764 0.675 0.675 0.679 0.668 0.683 2,669,358 0.6771 0.57%
2006-08-30 0 0.175 0.175 0.176 0.175 0.178 8,698,000 1,529,242 0.1758 0.672 0.672 0.675 0.672 0.683 2,266,505 0.6747 -0.57%
2006-08-29 0 0.176 0.175 0.176 0.176 0.181 16,686,000 2,985,658 0.1789 0.675 0.672 0.675 0.675 0.695 4,348,000 0.6867 -2.76%
2006-08-28 0 0.181 0.180 0.181 0.172 0.182 30,700,000 5,548,302 0.1807 0.695 0.691 0.695 0.660 0.698 7,999,736 0.6936 1.12%
2006-08-25 0 0.179 0.178 0.179 0.172 0.179 43,346,000 7,630,422 0.1760 0.687 0.683 0.687 0.660 0.687 11,295,001 0.6756 4.68%
2006-08-24 0 0.171 0.168 0.171 0.164 0.172 39,329,692 6,630,798 0.1686 0.656 0.645 0.656 0.629 0.660 10,248,441 0.6470 4.91%
2006-08-23 0 0.163 0.163 0.164 0.160 0.166 12,754,000 2,080,820 0.1632 0.626 0.626 0.629 0.614 0.637 3,323,408 0.6261 -0.61%
2006-08-22 0 0.164 0.163 0.166 0.163 0.172 15,918,000 2,652,702 0.1666 0.629 0.626 0.637 0.626 0.660 4,147,876 0.6395 -3.53%
2006-08-21 0 0.170 0.169 0.170 0.165 0.172 50,903,000 8,569,366 0.1683 0.652 0.649 0.652 0.633 0.660 13,264,187 0.6461 0.59%
2006-08-18 0 0.169 0.169 0.171 0.160 0.172 54,415,384 9,122,229 0.1676 0.649 0.649 0.656 0.614 0.660 14,179,436 0.6433 4.32%
2006-08-17 0 0.162 0.161 0.162 0.153 0.163 46,304,000 7,340,860 0.1585 0.622 0.618 0.622 0.587 0.626 12,065,790 0.6084 5.88%
2006-08-16 0 0.153 0.153 0.154 0.145 0.161 673,429,000 88,330,282 0.1312 0.587 0.587 0.591 0.556 0.618 175,480,584 0.5034 7.75%
2006-08-15 1 - - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2006-08-14 0 0.142 0.140 0.144 0.136 0.142 2,182,000 306,254 0.1404 0.545 0.537 0.553 0.522 0.545 568,581 0.5386 5.19%
2006-08-11 0 0.135 0.135 0.140 0.134 0.136 275,000 37,090 0.1349 0.518 0.518 0.537 0.514 0.522 71,659 0.5176 -0.74%
2006-08-10 0 0.136 0.134 0.139 0.132 0.136 1,970,000 263,814 0.1339 0.522 0.514 0.533 0.507 0.522 513,338 0.5139 0.00%
2006-08-09 0 0.136 0.133 0.136 0.133 0.136 1,402,000 187,166 0.1335 0.522 0.510 0.522 0.510 0.522 365,330 0.5123 1.49%
2006-08-08 0 0.134 0.134 0.136 0.132 0.136 3,160,000 426,040 0.1348 0.514 0.514 0.522 0.507 0.522 823,426 0.5174 -2.90%
2006-08-07 0 0.138 0.137 0.138 0.135 0.140 927,000 128,132 0.1382 0.530 0.526 0.530 0.518 0.537 241,556 0.5304 0.73%
2006-08-04 0 0.137 0.137 0.140 0.132 0.137 6,344,000 848,592 0.1338 0.526 0.526 0.537 0.507 0.526 1,653,105 0.5133 3.79%
2006-08-03 0 0.132 0.138 0.139 0.131 0.139 3,478,000 460,134 0.1323 0.507 0.530 0.533 0.503 0.533 906,289 0.5077 -5.71%
2006-08-02 0 0.140 0.137 0.140 0.138 0.146 7,542,000 1,062,440 0.1409 0.537 0.526 0.537 0.530 0.560 1,965,277 0.5406 -3.45%
2006-08-01 0 0.145 0.143 0.147 0.144 0.146 8,932,000 1,295,646 0.1451 0.556 0.549 0.564 0.553 0.560 2,327,480 0.5567 -0.68%
2006-07-31 0 0.146 0.146 0.148 0.145 0.149 6,070,000 887,666 0.1462 0.560 0.560 0.568 0.556 0.572 1,581,707 0.5612 0.00%
2006-07-28 0 0.146 0.146 0.148 0.146 0.148 4,074,000 598,404 0.1469 0.560 0.560 0.568 0.560 0.568 1,061,594 0.5637 -0.68%
2006-07-27 0 0.147 0.147 0.148 0.147 0.150 2,951,000 435,130 0.1475 0.564 0.564 0.568 0.564 0.576 768,965 0.5659 -2.00%
2006-07-26 0 0.150 0.147 0.150 0.148 0.150 3,910,000 582,416 0.1490 0.576 0.564 0.576 0.568 0.576 1,018,859 0.5716 0.00%
2006-07-25 0 0.150 0.149 0.150 0.149 0.151 7,486,000 1,123,066 0.1500 0.576 0.572 0.576 0.572 0.579 1,950,685 0.5757 0.67%
2006-07-24 0 0.149 0.148 0.150 0.148 0.150 3,718,000 551,512 0.1483 0.572 0.568 0.576 0.568 0.576 968,828 0.5693 0.68%
2006-07-21 0 0.148 0.148 0.149 0.148 0.149 600,000 89,000 0.1483 0.568 0.568 0.572 0.568 0.572 156,347 0.5692 -1.99%
2006-07-20 0 0.151 0.150 0.151 0.150 0.151 3,074,000 461,230 0.1500 0.579 0.576 0.579 0.576 0.579 801,016 0.5758 0.67%
2006-07-19 0 0.150 0.147 0.150 0.149 0.150 4,970,000 744,016 0.1497 0.576 0.564 0.576 0.572 0.576 1,295,071 0.5745 1.35%
2006-07-18 0 0.148 0.148 0.149 0.148 0.152 3,204,000 479,840 0.1498 0.568 0.568 0.572 0.568 0.583 834,891 0.5747 -0.67%
2006-07-17 0 0.149 0.147 0.151 0.149 0.149 450,000 67,050 0.1490 0.572 0.564 0.579 0.572 0.572 117,260 0.5718 0.00%
2006-07-14 0 0.149 0.149 0.150 0.147 0.150 1,330,000 198,360 0.1491 0.572 0.572 0.576 0.564 0.576 346,568 0.5724 0.00%
2006-07-13 0 0.149 0.149 0.152 0.149 0.150 900,000 134,750 0.1497 0.572 0.572 0.583 0.572 0.576 234,520 0.5746 1.36%
2006-07-12 0 0.147 0.147 0.150 0.147 0.152 4,510,000 667,370 0.1480 0.564 0.564 0.576 0.564 0.583 1,175,205 0.5679 -2.65%
2006-07-11 0 0.151 0.149 0.152 0.146 0.151 3,470,000 511,060 0.1473 0.579 0.572 0.583 0.560 0.579 904,205 0.5652 0.00%
2006-07-10 0 0.151 0.149 0.151 0.148 0.152 2,462,000 369,786 0.1502 0.579 0.572 0.579 0.568 0.583 641,542 0.5764 -0.66%
2006-07-07 0 0.152 0.150 0.153 0.152 0.162 1,566,000 242,104 0.1546 0.583 0.576 0.587 0.583 0.622 408,065 0.5933 0.00%
2006-07-06 0 0.152 0.150 0.154 0.150 0.152 2,200,000 332,960 0.1513 0.583 0.576 0.591 0.576 0.583 573,271 0.5808 1.33%
2006-07-05 0 0.150 0.150 0.152 0.150 0.151 1,450,000 218,002 0.1503 0.576 0.576 0.583 0.576 0.579 377,838 0.5770 -1.32%
2006-07-04 0 0.152 0.152 0.155 0.150 0.152 192,000 29,160 0.1519 0.583 0.583 0.595 0.576 0.583 50,031 0.5828 -1.94%
2006-07-03 0 0.155 0.153 0.155 0.150 0.155 1,906,000 294,152 0.1543 0.595 0.587 0.595 0.576 0.595 496,661 0.5923 0.00%
2006-06-30 0 0.155 0.155 0.156 0.153 0.156 3,419,794 529,721 0.1549 0.595 0.595 0.599 0.587 0.599 891,122 0.5944 0.65%
2006-06-29 0 0.154 0.154 0.155 0.151 0.155 2,558,000 392,476 0.1534 0.591 0.591 0.595 0.579 0.595 666,558 0.5888 1.99%
2006-06-28 0 0.151 0.151 0.153 0.151 0.153 1,186,000 180,758 0.1524 0.579 0.579 0.587 0.579 0.587 309,045 0.5849 -1.31%
2006-06-27 0 0.153 0.149 0.153 0.147 0.154 1,384,000 210,774 0.1523 0.587 0.572 0.587 0.564 0.591 360,640 0.5844 2.68%
2006-06-26 0 0.149 0.149 0.154 0.146 0.150 1,458,000 216,424 0.1484 0.572 0.572 0.591 0.560 0.576 379,922 0.5697 -0.67%
2006-06-23 0 0.150 0.147 0.150 0.146 0.150 3,920,000 578,320 0.1475 0.576 0.564 0.576 0.560 0.576 1,021,465 0.5662 -0.66%
2006-06-22 0 0.151 0.147 0.151 0.146 0.151 2,559,000 380,932 0.1489 0.579 0.564 0.579 0.560 0.579 666,818 0.5713 -2.58%
2006-06-21 0 0.155 0.148 0.155 0.150 0.155 1,710,000 256,640 0.1501 0.595 0.568 0.595 0.576 0.595 445,588 0.5760 3.33%
2006-06-20 0 0.150 0.150 0.153 0.148 0.155 3,652,000 547,392 0.1499 0.576 0.576 0.587 0.568 0.595 951,630 0.5752 -0.66%
2006-06-19 0 0.151 0.151 0.154 0.150 0.162 2,640,000 406,520 0.1540 0.579 0.579 0.591 0.576 0.622 687,925 0.5909 -1.95%
2006-06-16 0 0.154 0.153 0.155 0.152 0.155 994,000 152,130 0.1530 0.591 0.587 0.595 0.583 0.595 259,014 0.5873 2.67%
2006-06-15 0 0.150 0.150 0.152 0.148 0.151 1,929,000 289,086 0.1499 0.576 0.576 0.583 0.568 0.579 502,654 0.5751 1.35%
2006-06-14 0 0.148 0.148 0.150 0.148 0.150 2,162,000 320,090 0.1481 0.568 0.568 0.576 0.568 0.576 563,369 0.5682 -1.33%
2006-06-13 0 0.150 0.150 0.152 0.149 0.154 9,320,000 1,403,184 0.1506 0.576 0.576 0.583 0.572 0.591 2,428,584 0.5778 -2.60%
2006-06-12 0 0.154 0.154 0.155 0.154 0.160 3,478,000 539,960 0.1553 0.591 0.591 0.595 0.591 0.614 906,289 0.5958 -2.53%
2006-06-09 0 0.158 0.155 0.159 0.153 0.158 3,432,000 538,422 0.1569 0.606 0.595 0.610 0.587 0.606 894,303 0.6021 1.94%
2006-06-08 0 0.155 0.155 0.156 0.153 0.160 7,945,000 1,233,160 0.1552 0.595 0.595 0.599 0.587 0.614 2,070,290 0.5956 -2.52%
2006-06-07 0 0.159 0.156 0.159 0.156 0.161 5,445,000 860,674 0.1581 0.610 0.599 0.610 0.599 0.618 1,418,846 0.6066 -0.63%
2006-06-06 0 0.160 0.159 0.160 0.155 0.162 7,412,000 1,178,068 0.1589 0.614 0.610 0.614 0.595 0.622 1,931,402 0.6100 2.56%
2006-06-05 0 0.156 0.155 0.157 0.150 0.159 8,280,000 1,277,798 0.1543 0.599 0.595 0.603 0.576 0.610 2,157,583 0.5922 -0.64%
2006-06-02 0 0.157 0.156 0.157 0.154 0.164 3,026,969 475,855 0.1572 0.603 0.599 0.603 0.591 0.629 788,761 0.6033 1.95%
2006-06-01 0 0.154 0.154 0.155 0.153 0.156 5,270,000 815,104 0.1547 0.591 0.591 0.595 0.587 0.599 1,373,245 0.5936 0.65%
2006-05-30 0 0.153 0.153 0.154 0.153 0.156 2,850,000 437,986 0.1537 0.587 0.587 0.591 0.587 0.599 742,646 0.5898 -1.29%
2006-05-29 0 0.155 0.152 0.155 0.152 0.155 5,160,000 786,560 0.1524 0.595 0.583 0.595 0.583 0.595 1,344,581 0.5850 0.00%
2006-05-26 0 0.155 0.155 0.156 0.153 0.156 2,448,000 378,340 0.1546 0.595 0.595 0.599 0.587 0.599 637,894 0.5931 0.65%
2006-05-25 0 0.154 0.154 0.155 0.153 0.157 9,011,000 1,391,906 0.1545 0.591 0.591 0.595 0.587 0.603 2,348,066 0.5928 -0.65%
2006-05-24 0 0.155 0.155 0.157 0.155 0.158 3,646,000 568,234 0.1559 0.595 0.595 0.603 0.595 0.606 950,066 0.5981 -1.90%
2006-05-23 0 0.158 0.156 0.159 0.155 0.160 8,604,000 1,362,218 0.1583 0.606 0.599 0.610 0.595 0.614 2,242,011 0.6076 -0.63%
2006-05-22 0 0.159 0.158 0.159 0.155 0.165 20,113,000 3,207,467 0.1595 0.610 0.606 0.610 0.595 0.633 5,240,999 0.6120 -1.24%
2006-05-19 0 0.161 0.161 0.162 0.161 0.166 12,553,000 2,054,271 0.1636 0.618 0.618 0.622 0.618 0.637 3,271,032 0.6280 -0.62%
2006-05-18 0 0.162 0.162 0.163 0.160 0.164 15,302,000 2,476,384 0.1618 0.622 0.622 0.626 0.614 0.629 3,987,360 0.6211 -1.82%
2006-05-17 0 0.165 0.164 0.165 0.162 0.165 10,306,671 1,693,508 0.1643 0.633 0.629 0.633 0.622 0.633 2,685,689 0.6306 1.85%
2006-05-16 0 0.162 0.160 0.162 0.160 0.165 20,636,000 3,366,763 0.1631 0.622 0.614 0.622 0.614 0.633 5,377,282 0.6261 1.89%
2006-05-15 0 0.159 0.159 0.160 0.158 0.161 15,359,384 2,449,795 0.1595 0.610 0.610 0.614 0.606 0.618 4,002,313 0.6121 -0.63%
2006-05-12 0 0.160 0.160 0.161 0.159 0.160 9,278,000 1,481,982 0.1597 0.614 0.614 0.618 0.610 0.614 2,417,640 0.6130 0.00%
2006-05-11 0 0.160 0.159 0.160 0.158 0.161 9,339,000 1,492,185 0.1598 0.614 0.610 0.614 0.606 0.618 2,433,535 0.6132 1.27%
2006-05-10 0 0.158 0.158 0.160 0.158 0.161 8,960,000 1,424,554 0.1590 0.606 0.606 0.614 0.606 0.618 2,334,776 0.6101 -1.25%
2006-05-09 0 0.160 0.158 0.160 0.156 0.160 2,410,000 383,576 0.1592 0.614 0.606 0.614 0.599 0.614 627,992 0.6108 0.63%
2006-05-08 0 0.159 0.159 0.161 0.158 0.163 17,562,000 2,806,706 0.1598 0.610 0.610 0.618 0.606 0.626 4,576,266 0.6133 -0.63%
2006-05-04 0 0.160 0.160 0.161 0.160 0.166 39,301,384 6,430,207 0.1636 0.614 0.614 0.618 0.614 0.637 10,241,064 0.6279 0.00%
2006-05-03 0 0.160 0.160 0.162 0.160 0.165 13,208,000 2,150,336 0.1628 0.614 0.614 0.622 0.614 0.633 3,441,710 0.6248 0.00%
2006-05-02 0 0.160 0.160 0.161 0.154 0.161 16,117,767 2,574,920 0.1598 0.614 0.614 0.618 0.591 0.618 4,199,931 0.6131 3.90%
2006-04-28 0 0.154 0.153 0.154 0.149 0.155 11,664,000 1,773,286 0.1520 0.591 0.587 0.591 0.572 0.595 3,039,378 0.5834 2.67%
2006-04-27 0 0.150 0.150 0.152 0.148 0.152 6,752,000 1,012,456 0.1499 0.576 0.576 0.583 0.568 0.583 1,759,421 0.5754 0.00%
2006-04-26 0 0.150 0.148 0.150 0.142 0.151 8,843,000 1,284,522 0.1453 0.576 0.568 0.576 0.545 0.579 2,304,289 0.5574 3.45%
2006-04-25 0 0.145 0.145 0.146 0.144 0.154 23,484,000 3,483,302 0.1483 0.556 0.556 0.560 0.553 0.591 6,119,407 0.5692 -5.23%
2006-04-24 0 0.153 0.153 0.155 0.153 0.157 10,864,000 1,675,850 0.1543 0.587 0.587 0.595 0.587 0.603 2,830,916 0.5920 -1.29%
2006-04-21 0 0.155 0.153 0.156 0.150 0.156 11,966,000 1,845,178 0.1542 0.595 0.587 0.599 0.576 0.599 3,118,073 0.5918 1.31%
2006-04-20 0 0.153 0.153 0.154 0.151 0.158 20,330,000 3,132,246 0.1541 0.587 0.587 0.591 0.579 0.606 5,297,545 0.5913 -3.16%
2006-04-19 0 0.158 0.157 0.158 0.156 0.161 25,771,219 4,082,392 0.1584 0.606 0.603 0.606 0.599 0.618 6,715,405 0.6079 -3.07%
2006-04-18 0 0.163 0.163 0.164 0.156 0.172 28,609,000 4,645,643 0.1624 0.626 0.626 0.629 0.599 0.660 7,454,868 0.6232 -2.98%
2006-04-13 0 0.168 0.168 0.169 0.167 0.172 10,090,000 1,700,260 0.1685 0.645 0.645 0.649 0.641 0.660 2,629,229 0.6467 -1.18%
2006-04-12 0 0.170 0.169 0.170 0.164 0.175 77,954,000 13,103,018 0.1681 0.652 0.649 0.652 0.629 0.672 20,313,075 0.6451 -0.58%
2006-04-11 0 0.171 0.171 0.172 0.160 0.172 86,407,000 14,436,998 0.1671 0.656 0.656 0.660 0.614 0.660 22,515,738 0.6412 5.56%
2006-04-10 0 0.162 0.161 0.162 0.158 0.165 33,660,793 5,451,207 0.1619 0.622 0.618 0.622 0.606 0.633 8,771,252 0.6215 1.89%
2006-04-07 0 0.159 0.158 0.159 0.158 0.163 15,212,000 2,438,556 0.1603 0.610 0.606 0.610 0.606 0.626 3,963,908 0.6152 -0.63%
2006-04-06 0 0.160 0.160 0.161 0.158 0.162 17,169,794 2,750,284 0.1602 0.614 0.614 0.618 0.606 0.622 4,474,066 0.6147 1.27%
2006-04-04 0 0.158 0.157 0.158 0.157 0.160 11,258,000 1,777,422 0.1579 0.606 0.603 0.606 0.603 0.614 2,933,584 0.6059 -1.25%
2006-04-03 0 0.160 0.159 0.162 0.155 0.162 10,026,000 1,599,432 0.1595 0.614 0.610 0.622 0.595 0.622 2,612,552 0.6122 2.56%
2006-03-31 0 0.156 0.154 0.156 0.155 0.161 28,290,000 4,459,324 0.1576 0.599 0.591 0.599 0.595 0.618 7,371,743 0.6049 -3.11%
2006-03-30 0 0.161 0.160 0.161 0.158 0.168 55,294,000 8,993,270 0.1626 0.618 0.614 0.618 0.606 0.645 14,408,384 0.6242 1.90%
2006-03-29 0 0.158 0.157 0.158 0.157 0.159 5,488,000 865,532 0.1577 0.606 0.603 0.606 0.603 0.610 1,430,050 0.6052 0.64%
2006-03-28 0 0.157 0.157 0.158 0.156 0.161 14,826,000 2,337,054 0.1576 0.603 0.603 0.606 0.599 0.618 3,863,325 0.6049 -2.48%
2006-03-27 0 0.161 0.160 0.161 0.154 0.165 40,892,000 6,535,732 0.1598 0.618 0.614 0.618 0.591 0.633 10,655,544 0.6134 3.87%
2006-03-24 0 0.155 0.154 0.156 0.153 0.158 13,366,000 2,072,508 0.1551 0.595 0.591 0.599 0.587 0.606 3,482,882 0.5951 0.00%
2006-03-23 0 0.155 0.154 0.155 0.154 0.157 9,040,000 1,400,918 0.1550 0.595 0.591 0.595 0.591 0.603 2,355,622 0.5947 0.65%
2006-03-22 0 0.154 0.154 0.155 0.154 0.162 25,244,000 3,954,942 0.1567 0.591 0.591 0.595 0.591 0.622 6,578,024 0.6012 -3.14%
2006-03-21 0 0.159 0.157 0.160 0.153 0.159 33,606,000 5,258,378 0.1565 0.610 0.603 0.614 0.587 0.610 8,756,974 0.6005 3.25%
2006-03-20 0 0.154 0.154 0.155 0.154 0.165 69,474,000 11,049,816 0.1590 0.591 0.591 0.595 0.591 0.633 18,103,376 0.6104 -5.52%
2006-03-17 0 0.163 0.163 0.164 0.151 0.167 180,731,794 28,972,952 0.1603 0.626 0.626 0.629 0.579 0.641 47,094,676 0.6152 7.24%
2006-03-16 0 0.152 0.151 0.152 0.146 0.152 20,518,000 3,063,938 0.1493 0.583 0.579 0.583 0.560 0.583 5,346,533 0.5731 4.11%
2006-03-15 0 0.146 0.146 0.147 0.144 0.147 9,550,000 1,390,372 0.1456 0.560 0.560 0.564 0.553 0.564 2,488,517 0.5587 -0.68%
2006-03-14 0 0.147 0.145 0.149 0.144 0.147 3,696,000 536,304 0.1451 0.564 0.556 0.572 0.553 0.564 963,095 0.5569 0.00%
2006-03-13 0 0.147 0.147 0.148 0.146 0.152 1,988,000 291,972 0.1469 0.564 0.564 0.568 0.560 0.583 518,028 0.5636 0.00%
2006-03-10 0 0.147 0.146 0.148 0.143 0.148 6,261,400 918,871 0.1468 0.564 0.560 0.568 0.549 0.568 1,631,581 0.5632 0.00%
2006-03-09 0 0.147 0.146 0.147 0.143 0.148 8,679,000 1,259,386 0.1451 0.564 0.560 0.564 0.549 0.568 2,261,554 0.5569 2.80%
2006-03-08 0 0.143 0.141 0.143 0.140 0.148 10,324,000 1,466,752 0.1421 0.549 0.541 0.549 0.537 0.568 2,690,204 0.5452 -0.69%
2006-03-07 0 0.144 0.143 0.144 0.143 0.152 30,832,000 4,532,132 0.1470 0.553 0.549 0.553 0.549 0.583 8,034,132 0.5641 -5.26%
2006-03-06 0 0.152 0.152 0.153 0.150 0.157 33,749,000 5,203,446 0.1542 0.583 0.583 0.587 0.576 0.603 8,794,237 0.5917 1.33%
2006-03-03 0 0.150 0.150 0.152 0.150 0.153 8,882,000 1,337,042 0.1505 0.576 0.576 0.583 0.576 0.587 2,314,451 0.5777 -1.32%
2006-03-02 0 0.152 0.150 0.152 0.148 0.153 14,189,000 2,140,405 0.1508 0.583 0.576 0.583 0.568 0.587 3,697,337 0.5789 4.11%
2006-03-01 0 0.146 0.146 0.149 0.145 0.151 5,410,000 806,940 0.1492 0.560 0.560 0.572 0.556 0.579 1,409,725 0.5724 -1.35%
2006-02-28 0 0.148 0.148 0.150 0.144 0.151 9,090,000 1,336,366 0.1470 0.568 0.568 0.576 0.553 0.579 2,368,651 0.5642 -1.33%
2006-02-27 0 0.150 0.150 0.151 0.145 0.154 14,282,938 2,122,706 0.1486 0.576 0.576 0.579 0.556 0.591 3,721,815 0.5703 1.35%
2006-02-24 0 0.148 0.148 0.149 0.145 0.154 23,676,000 3,527,012 0.1490 0.568 0.568 0.572 0.556 0.591 6,169,438 0.5717 -1.33%
2006-02-23 0 0.150 0.150 0.151 0.146 0.161 96,746,000 14,852,528 0.1535 0.576 0.576 0.579 0.560 0.618 25,209,851 0.5892 4.17%
2006-02-22 0 0.144 0.144 0.145 0.138 0.145 16,920,000 2,419,362 0.1430 0.553 0.553 0.556 0.530 0.556 4,408,975 0.5487 2.86%
2006-02-21 0 0.140 0.140 0.141 0.138 0.141 9,510,000 1,327,006 0.1395 0.537 0.537 0.541 0.530 0.541 2,478,094 0.5355 1.45%
2006-02-20 0 0.138 0.138 0.140 0.138 0.145 9,289,000 1,297,766 0.1397 0.530 0.530 0.537 0.530 0.556 2,420,506 0.5362 -0.72%
2006-02-17 0 0.139 0.139 0.140 0.137 0.140 9,816,000 1,369,728 0.1395 0.533 0.533 0.537 0.526 0.537 2,557,831 0.5355 1.46%
2006-02-16 0 0.137 0.136 0.140 0.134 0.141 10,892,000 1,486,748 0.1365 0.526 0.522 0.537 0.514 0.541 2,838,212 0.5238 -1.44%
2006-02-15 0 0.139 0.139 0.140 0.131 0.147 39,772,000 5,535,496 0.1392 0.533 0.533 0.537 0.503 0.564 10,363,697 0.5341 -2.80%
2006-02-14 0 0.143 0.143 0.144 0.138 0.145 36,840,000 5,198,318 0.1411 0.549 0.549 0.553 0.530 0.556 9,599,683 0.5415 3.62%
2006-02-13 0 0.138 0.138 0.139 0.137 0.146 47,739,000 6,698,372 0.1403 0.530 0.530 0.533 0.526 0.560 12,439,719 0.5385 -6.76%
2006-02-10 0 0.148 0.147 0.148 0.146 0.156 43,814,000 6,591,194 0.1504 0.568 0.564 0.568 0.560 0.599 11,416,952 0.5773 -4.52%
2006-02-09 0 0.155 0.155 0.156 0.150 0.161 26,998,000 4,191,950 0.1553 0.595 0.595 0.599 0.576 0.618 7,035,077 0.5959 -3.12%
2006-02-08 0 0.160 0.158 0.160 0.153 0.165 49,441,773 7,927,904 0.1603 0.614 0.606 0.614 0.587 0.633 12,883,424 0.6154 1.91%
2006-02-07 0 0.157 0.156 0.158 0.150 0.163 55,516,000 8,683,914 0.1564 0.603 0.599 0.606 0.576 0.626 14,466,232 0.6003 -3.09%
2006-02-06 0 0.162 0.162 0.163 0.149 0.167 166,510,000 26,801,495 0.1610 0.622 0.622 0.626 0.572 0.641 43,388,794 0.6177 8.00%
2006-02-03 0 0.150 0.150 0.151 0.135 0.151 98,352,630 14,454,908 0.1470 0.576 0.576 0.579 0.518 0.579 25,628,503 0.5640 4.17%
2006-02-02 0 0.144 0.143 0.144 0.129 0.145 67,791,000 9,450,798 0.1394 0.553 0.549 0.553 0.495 0.556 17,664,823 0.5350 10.77%
2006-02-01 0 0.130 0.130 0.131 0.129 0.131 2,226,000 290,036 0.1303 0.499 0.499 0.503 0.495 0.503 580,046 0.5000 0.00%
2006-01-27 0 0.130 0.129 0.130 0.128 0.132 9,356,000 1,209,242 0.1292 0.499 0.495 0.499 0.491 0.507 2,437,965 0.4960 1.56%
2006-01-26 0 0.128 0.128 0.130 0.127 0.134 6,918,000 896,402 0.1296 0.491 0.491 0.499 0.487 0.514 1,802,677 0.4973 -1.54%
2006-01-25 0 0.130 0.128 0.130 0.120 0.135 28,830,000 3,736,956 0.1296 0.499 0.491 0.499 0.461 0.518 7,512,455 0.4974 3.17%
2006-01-24 0 0.126 0.123 0.126 0.117 0.130 6,322,000 784,210 0.1240 0.484 0.472 0.484 0.449 0.499 1,647,372 0.4760 5.00%
2006-01-23 0 0.120 0.117 0.120 0.112 0.120 3,486,000 412,910 0.1184 0.461 0.449 0.461 0.430 0.461 908,374 0.4546 0.00%
2006-01-20 0 0.120 0.120 0.121 0.116 0.125 5,315,000 638,015 0.1200 0.461 0.461 0.464 0.445 0.480 1,384,971 0.4607 -2.44%
2006-01-19 0 0.123 0.121 0.123 0.119 0.125 10,654,000 1,305,838 0.1226 0.472 0.464 0.472 0.457 0.480 2,776,195 0.4704 1.65%
2006-01-18 0 0.121 0.119 0.121 0.117 0.127 14,843,000 1,814,815 0.1223 0.464 0.457 0.464 0.449 0.487 3,867,755 0.4692 1.68%
2006-01-17 0 0.119 0.119 0.120 0.113 0.124 12,344,631 1,441,076 0.1167 0.457 0.457 0.461 0.434 0.476 3,216,736 0.4480 6.25%
2006-01-16 0 0.112 0.113 0.115 0.110 0.114 7,188,369 805,901 0.1121 0.430 0.434 0.441 0.422 0.437 1,873,129 0.4302 -0.88%
2006-01-13 0 0.113 0.111 0.113 0.106 0.113 9,699,908 1,062,550 0.1095 0.434 0.426 0.434 0.407 0.434 2,527,580 0.4204 4.63%
2006-01-12 0 0.108 0.108 0.109 0.108 0.110 5,718,000 618,994 0.1083 0.414 0.414 0.418 0.414 0.422 1,489,983 0.4154 0.00%
2006-01-11 0 0.108 0.108 0.109 0.105 0.109 4,360,000 468,420 0.1074 0.414 0.414 0.418 0.403 0.418 1,136,119 0.4123 1.89%
2006-01-10 0 0.106 0.104 0.108 0.104 0.109 2,860,000 305,520 0.1068 0.407 0.399 0.414 0.399 0.418 745,252 0.4100 -0.93%
2006-01-09 0 0.107 0.107 0.108 0.105 0.106 3,124,000 328,120 0.1050 0.411 0.411 0.414 0.403 0.407 814,045 0.4031 -1.83%
2006-01-06 0 0.109 0.106 0.109 0.107 0.110 1,528,000 163,828 0.1072 0.418 0.407 0.418 0.411 0.422 398,163 0.4115 -0.91%
2006-01-05 0 0.110 0.108 0.110 0.107 0.110 3,553,000 384,776 0.1083 0.422 0.414 0.422 0.411 0.422 925,833 0.4156 2.80%
2006-01-04 0 0.107 0.107 0.109 0.106 0.108 4,982,000 530,524 0.1065 0.411 0.411 0.418 0.407 0.414 1,298,198 0.4087 0.94%
2006-01-03 0 0.106 0.106 0.107 0.105 0.107 1,450,000 154,400 0.1065 0.407 0.407 0.411 0.403 0.411 377,838 0.4086 0.00%
2005-12-30 0 0.106 0.105 0.106 0.105 0.107 2,108,000 223,766 0.1062 0.407 0.403 0.407 0.403 0.411 549,298 0.4074 -0.93%
2005-12-29 0 0.107 0.105 0.108 0.105 0.108 1,190,000 125,850 0.1058 0.411 0.403 0.414 0.403 0.414 310,087 0.4059 0.00%
2005-12-28 0 0.107 0.106 0.108 0.106 0.107 602,000 64,014 0.1063 0.411 0.407 0.414 0.407 0.411 156,868 0.4081 1.90%
2005-12-23 0 0.105 0.105 0.106 0.104 0.106 2,850,000 298,342 0.1047 0.403 0.403 0.407 0.399 0.407 742,646 0.4017 0.00%
2005-12-22 0 0.105 0.105 0.106 0.105 0.105 2,470,000 259,350 0.1050 0.403 0.403 0.407 0.403 0.403 643,627 0.4030 0.00%
2005-12-21 0 0.105 0.105 0.106 0.103 0.105 2,362,000 247,150 0.1046 0.403 0.403 0.407 0.395 0.403 615,485 0.4016 1.94%
2005-12-20 0 0.103 0.103 0.104 0.103 0.103 490,000 50,470 0.1030 0.395 0.395 0.399 0.395 0.395 127,683 0.3953 0.98%
2005-12-19 0 0.102 0.102 0.106 0.102 0.103 2,285,000 235,263 0.1030 0.391 0.391 0.407 0.391 0.395 595,420 0.3951 -2.86%
2005-12-16 0 0.105 0.103 0.105 0.105 0.106 354,000 37,440 0.1058 0.403 0.395 0.403 0.403 0.407 92,245 0.4059 0.00%
2005-12-15 0 0.105 0.105 0.106 0.105 0.106 4,774,000 501,290 0.1050 0.403 0.403 0.407 0.403 0.407 1,243,998 0.4030 -0.94%
2005-12-14 0 0.106 0.105 0.106 0.105 0.106 1,590,000 168,510 0.1060 0.407 0.403 0.407 0.403 0.407 414,319 0.4067 0.00%
2005-12-13 0 0.106 0.106 0.108 0.102 0.106 804,000 84,824 0.1055 0.407 0.407 0.414 0.391 0.407 209,504 0.4049 0.00%
2005-12-12 0 0.106 0.106 0.108 0.105 0.108 2,629,000 278,399 0.1059 0.407 0.407 0.414 0.403 0.414 685,059 0.4064 0.00%
2005-12-09 0 0.106 0.106 0.107 0.105 0.106 3,986,000 420,644 0.1055 0.407 0.407 0.411 0.403 0.407 1,038,663 0.4050 0.95%
2005-12-08 0 0.105 0.105 0.107 0.105 0.105 1,228,000 128,940 0.1050 0.403 0.403 0.411 0.403 0.403 319,989 0.4030 -0.94%
2005-12-07 0 0.106 0.104 0.107 0.100 0.107 1,947,000 205,137 0.1054 0.407 0.399 0.411 0.384 0.411 507,345 0.4043 1.92%
2005-12-06 0 0.104 0.104 0.107 0.103 0.105 1,472,000 152,938 0.1039 0.399 0.399 0.411 0.395 0.403 383,570 0.3987 -0.95%
2005-12-05 0 0.105 0.105 0.108 0.105 0.105 748,969 78,637 0.1050 0.403 0.403 0.414 0.403 0.403 195,165 0.4029 -1.87%
2005-12-02 0 0.107 0.106 0.107 0.103 0.109 2,750,000 289,570 0.1053 0.411 0.407 0.411 0.395 0.418 716,589 0.4041 1.90%
2005-12-01 0 0.105 0.104 0.107 0.105 0.107 3,270,000 346,120 0.1058 0.403 0.399 0.411 0.403 0.411 852,089 0.4062 0.00%
2005-11-30 0 0.105 0.105 0.107 0.104 0.107 3,594,000 380,020 0.1057 0.403 0.403 0.411 0.399 0.411 936,516 0.4058 0.96%
2005-11-29 0 0.104 0.103 0.107 0.102 0.107 3,160,000 331,916 0.1050 0.399 0.395 0.411 0.391 0.411 823,426 0.4031 1.96%
2005-11-28 0 0.102 0.102 0.105 0.102 0.109 1,896,000 199,686 0.1053 0.391 0.391 0.403 0.391 0.418 494,055 0.4042 -4.67%
2005-11-25 0 0.107 0.107 0.108 0.107 0.110 6,284,000 675,572 0.1075 0.411 0.411 0.414 0.411 0.422 1,637,470 0.4126 -4.46%
2005-11-24 0 0.112 0.109 0.112 0.102 0.113 6,533,000 699,935 0.1071 0.430 0.418 0.430 0.391 0.434 1,702,354 0.4112 6.67%
2005-11-23 0 0.105 0.103 0.105 0.105 0.105 300,000 31,400 0.1047 0.403 0.395 0.403 0.403 0.403 78,173 0.4017 0.00%
2005-11-22 0 0.105 0.104 0.105 0.104 0.105 2,898,000 302,680 0.1044 0.403 0.399 0.403 0.399 0.403 755,154 0.4008 1.94%
2005-11-21 0 0.103 0.103 0.105 0.101 0.105 3,242,000 335,676 0.1035 0.395 0.395 0.403 0.388 0.403 844,793 0.3973 0.98%
2005-11-18 0 0.102 0.101 0.104 0.102 0.103 668,000 68,662 0.1028 0.391 0.388 0.399 0.391 0.395 174,066 0.3945 0.99%
2005-11-17 0 0.101 0.101 0.102 0.100 0.101 1,245,224 125,734 0.1010 0.388 0.388 0.391 0.384 0.388 324,478 0.3875 0.00%
2005-11-16 0 0.101 0.100 0.102 0.100 0.101 1,570,000 158,220 0.1008 0.388 0.384 0.391 0.384 0.388 409,107 0.3867 1.00%
2005-11-15 0 0.100 0.100 0.103 0.100 0.105 4,130,000 421,848 0.1021 0.384 0.384 0.395 0.384 0.403 1,076,186 0.3920 -2.91%
2005-11-14 0 0.103 0.100 0.103 0.100 0.105 16,170,000 1,621,820 0.1003 0.395 0.384 0.395 0.384 0.403 4,213,542 0.3849 0.98%
2005-11-11 0 0.102 0.102 0.104 0.102 0.103 2,306,000 235,322 0.1020 0.391 0.391 0.399 0.391 0.395 600,892 0.3916 0.00%
2005-11-10 0 0.102 0.102 0.105 0.102 0.106 15,530,000 1,638,098 0.1055 0.391 0.391 0.403 0.391 0.407 4,046,772 0.4048 -0.97%
2005-11-09 0 0.103 0.103 0.104 0.103 0.104 2,422,000 249,468 0.1030 0.395 0.395 0.399 0.395 0.399 631,119 0.3953 0.98%
2005-11-08 0 0.102 0.101 0.102 0.101 0.105 2,920,000 297,532 0.1019 0.391 0.388 0.391 0.388 0.403 760,887 0.3910 0.00%
2005-11-07 0 0.102 0.101 0.103 0.102 0.105 1,982,000 203,670 0.1028 0.391 0.388 0.395 0.391 0.403 516,465 0.3944 -1.92%
2005-11-04 0 0.104 0.104 0.105 0.103 0.112 16,922,000 1,803,624 0.1066 0.399 0.399 0.403 0.395 0.430 4,409,496 0.4090 0.00%
2005-11-03 0 0.104 0.103 0.104 0.104 0.104 202,000 21,008 0.1040 0.399 0.395 0.399 0.399 0.399 52,637 0.3991 0.97%
2005-11-02 0 0.103 0.103 0.104 0.102 0.105 1,520,000 156,750 0.1031 0.395 0.395 0.399 0.391 0.403 396,078 0.3958 0.00%
2005-11-01 0 0.103 0.103 0.105 0.102 0.106 6,065,000 629,737 0.1038 0.395 0.395 0.403 0.391 0.407 1,580,404 0.3985 1.98%
2005-10-31 0 0.101 0.101 0.106 0.100 0.106 3,308,000 334,700 0.1012 0.388 0.388 0.407 0.384 0.407 861,991 0.3883 1.00%
2005-10-28 0 0.100 0.099 0.101 0.100 0.100 6,242,000 624,400 0.1000 0.384 0.380 0.388 0.384 0.384 1,626,526 0.3839 0.00%
2005-10-27 0 0.100 0.099 0.100 0.100 0.100 25,319,000 2,531,900 0.1000 0.384 0.380 0.384 0.384 0.384 6,597,567 0.3838 1.01%
2005-10-26 0 0.099 0.098 0.101 0.099 0.101 31,844,000 3,181,878 0.0999 0.380 0.376 0.388 0.380 0.388 8,297,836 0.3835 -1.00%
2005-10-25 0 0.100 0.099 0.100 0.099 0.103 3,520,000 352,420 0.1001 0.384 0.380 0.384 0.380 0.395 917,234 0.3842 -0.99%
2005-10-24 0 0.101 0.100 0.101 0.101 0.104 2,110,000 216,248 0.1025 0.388 0.384 0.388 0.388 0.399 549,819 0.3933 -1.94%
2005-10-21 0 0.103 0.101 0.104 0.101 0.103 1,525,000 156,462 0.1026 0.395 0.388 0.399 0.388 0.395 397,381 0.3937 0.00%
2005-10-20 0 0.103 0.103 0.105 0.103 0.105 9,550,000 998,150 0.1045 0.395 0.395 0.403 0.395 0.403 2,488,517 0.4011 -0.96%
2005-10-19 0 0.104 0.104 0.106 0.103 0.107 2,240,000 234,100 0.1045 0.399 0.399 0.407 0.395 0.411 583,694 0.4011 -0.95%
2005-10-18 0 0.105 0.103 0.105 0.100 0.105 2,475,000 257,648 0.1041 0.403 0.395 0.403 0.384 0.403 644,930 0.3995 0.96%
2005-10-17 0 0.104 0.104 0.105 0.103 0.104 850,000 88,100 0.1036 0.399 0.399 0.403 0.395 0.399 221,491 0.3978 0.97%
2005-10-14 0 0.103 0.103 0.104 0.103 0.105 1,140,000 118,450 0.1039 0.395 0.395 0.399 0.395 0.403 297,059 0.3987 0.00%
2005-10-13 0 0.103 0.103 0.105 0.102 0.105 844,000 88,014 0.1043 0.395 0.395 0.403 0.391 0.403 219,928 0.4002 -1.90%
2005-10-12 0 0.105 0.105 0.106 0.105 0.109 10,779,000 1,149,300 0.1066 0.403 0.403 0.407 0.403 0.418 2,808,767 0.4092 -3.67%
2005-10-10 0 0.109 0.108 0.109 0.110 0.110 50,000 5,500 0.1100 0.418 0.414 0.418 0.422 0.422 13,029 0.4221 -0.91%
2005-10-07 0 0.110 0.108 0.110 0.107 0.110 2,366,000 255,520 0.1080 0.422 0.414 0.422 0.411 0.422 616,527 0.4145 0.92%
2005-10-06 0 0.109 0.108 0.109 0.105 0.109 3,458,000 376,138 0.1088 0.418 0.414 0.418 0.403 0.418 901,078 0.4174 0.00%
2005-10-05 0 0.109 0.108 0.110 0.109 0.109 2,142,969 233,575 0.1090 0.418 0.414 0.422 0.418 0.418 558,410 0.4183 0.00%
2005-10-04 0 0.109 0.109 0.110 0.109 0.112 2,002,000 218,226 0.1090 0.418 0.418 0.422 0.418 0.430 521,677 0.4183 0.00%
2005-10-03 0 0.109 0.108 0.109 0.109 0.110 1,144,000 124,740 0.1090 0.418 0.414 0.418 0.418 0.422 298,101 0.4184 -0.91%
2005-09-30 0 0.110 0.108 0.110 0.108 0.110 3,169,000 342,782 0.1082 0.422 0.414 0.422 0.414 0.422 825,771 0.4151 2.80%
2005-09-29 0 0.107 0.107 0.110 0.106 0.110 1,860,000 201,122 0.1081 0.411 0.411 0.422 0.407 0.422 484,675 0.4150 0.00%
2005-09-28 0 0.107 0.107 0.108 0.107 0.111 6,698,000 728,188 0.1087 0.411 0.411 0.414 0.411 0.426 1,745,349 0.4172 -0.93%
2005-09-27 0 0.108 0.105 0.108 0.105 0.110 8,146,000 879,170 0.1079 0.414 0.403 0.414 0.403 0.422 2,122,666 0.4142 -2.70%
2005-09-26 0 0.111 0.108 0.111 0.102 0.114 20,329,754 2,214,365 0.1089 0.426 0.414 0.426 0.391 0.437 5,297,481 0.4180 3.74%
2005-09-23 0 0.107 0.107 0.108 0.106 0.109 15,863,000 1,701,968 0.1073 0.411 0.411 0.414 0.407 0.418 4,133,544 0.4117 -1.83%
2005-09-22 0 0.109 0.109 0.110 0.108 0.110 9,924,000 1,085,492 0.1094 0.418 0.418 0.422 0.414 0.422 2,585,973 0.4198 0.00%
2005-09-21 0 0.109 0.109 0.110 0.108 0.110 4,082,000 445,178 0.1091 0.418 0.418 0.422 0.414 0.422 1,063,678 0.4185 -0.91%
2005-09-20 0 0.110 0.109 0.110 0.108 0.110 4,958,000 541,622 0.1092 0.422 0.418 0.422 0.414 0.422 1,291,944 0.4192 0.92%
2005-09-16 0 0.109 0.108 0.110 0.109 0.112 6,172,000 676,152 0.1096 0.418 0.414 0.422 0.418 0.430 1,608,286 0.4204 -0.91%
2005-09-15 0 0.110 0.110 0.111 0.109 0.114 7,132,000 797,338 0.1118 0.422 0.422 0.426 0.418 0.437 1,858,440 0.4290 -2.65%
2005-09-14 0 0.113 0.113 0.114 0.111 0.116 7,589,631 864,901 0.1140 0.434 0.434 0.437 0.426 0.445 1,977,689 0.4373 1.80%
2005-09-13 0 0.111 0.110 0.111 0.110 0.112 4,051,630 448,929 0.1108 0.426 0.422 0.426 0.422 0.430 1,055,764 0.4252 0.91%
2005-09-12 0 0.110 0.110 0.111 0.110 0.110 890,000 97,900 0.1100 0.422 0.422 0.426 0.422 0.422 231,914 0.4221 -0.90%
2005-09-09 0 0.111 0.111 0.113 0.110 0.113 2,544,000 282,458 0.1110 0.426 0.426 0.434 0.422 0.434 662,910 0.4261 -0.89%
2005-09-08 0 0.112 0.110 0.112 0.109 0.118 17,614,000 1,985,588 0.1127 0.430 0.422 0.430 0.418 0.453 4,589,816 0.4326 -4.27%
2005-09-07 0 0.117 0.116 0.117 0.106 0.121 54,028,769 6,190,944 0.1146 0.449 0.445 0.449 0.407 0.464 14,078,693 0.4397 10.38%
2005-09-06 0 0.106 0.106 0.107 0.105 0.108 8,034,691 854,650 0.1064 0.407 0.407 0.411 0.403 0.414 2,093,661 0.4082 0.95%
2005-09-05 0 0.105 0.104 0.105 0.102 0.113 2,428,000 256,094 0.1055 0.403 0.399 0.403 0.391 0.434 632,683 0.4048 2.94%
2005-09-02 0 0.102 0.101 0.102 0.101 0.102 1,000,000 101,800 0.1018 0.391 0.388 0.391 0.388 0.391 260,578 0.3907 -0.97%
2005-09-01 0 0.103 0.101 0.102 0.101 0.103 2,500,000 254,728 0.1019 0.395 0.388 0.391 0.388 0.395 651,444 0.3910 3.00%
2005-08-31 0 0.100 0.100 0.101 0.100 0.103 2,749,307 277,866 0.1011 0.384 0.384 0.388 0.384 0.395 716,408 0.3879 -0.99%
2005-08-30 0 0.101 0.101 0.103 0.101 0.102 500,000 50,850 0.1017 0.388 0.388 0.395 0.388 0.391 130,289 0.3903 1.00%
2005-08-29 0 0.100 0.099 0.101 0.100 0.103 2,064,000 207,300 0.1004 0.384 0.380 0.388 0.384 0.395 537,832 0.3854 -0.99%
2005-08-26 0 0.101 0.101 0.103 0.100 0.103 2,410,000 243,166 0.1009 0.388 0.388 0.395 0.384 0.395 627,992 0.3872 -0.98%
2005-08-25 0 0.102 0.102 0.103 0.102 0.103 1,478,000 151,656 0.1026 0.391 0.391 0.395 0.391 0.395 385,134 0.3938 -1.92%
2005-08-24 0 0.104 0.103 0.104 0.101 0.104 7,555,753 783,299 0.1037 0.399 0.395 0.399 0.388 0.399 1,968,861 0.3978 2.97%
2005-08-23 0 0.101 0.100 0.101 0.100 0.103 2,939,000 297,011 0.1011 0.388 0.384 0.388 0.384 0.395 765,838 0.3878 -1.94%
2005-08-22 0 0.103 0.102 0.104 0.102 0.103 400,000 40,900 0.1023 0.395 0.391 0.399 0.391 0.395 104,231 0.3924 0.98%
2005-08-19 0 0.102 0.100 0.102 0.100 0.102 2,000,000 202,256 0.1011 0.391 0.384 0.391 0.384 0.391 521,155 0.3881 2.00%
2005-08-18 0 0.100 0.100 0.102 0.100 0.104 2,762,000 282,740 0.1024 0.384 0.384 0.391 0.384 0.399 719,716 0.3928 -1.96%
2005-08-17 0 0.102 0.102 0.103 0.101 0.105 2,138,000 218,029 0.1020 0.391 0.391 0.395 0.388 0.403 557,115 0.3914 -2.86%
2005-08-16 0 0.105 0.105 0.106 0.102 0.105 2,982,000 310,124 0.1040 0.403 0.403 0.407 0.391 0.403 777,043 0.3991 2.94%
2005-08-15 0 0.102 0.102 0.105 0.102 0.102 1,450,000 147,900 0.1020 0.391 0.391 0.403 0.391 0.391 377,838 0.3914 0.99%
2005-08-12 0 0.101 0.101 0.103 0.101 0.103 2,968,000 300,956 0.1014 0.388 0.388 0.395 0.388 0.395 773,395 0.3891 -1.94%
2005-08-11 0 0.103 0.101 0.105 0.100 0.103 5,135,000 515,855 0.1005 0.395 0.388 0.403 0.384 0.395 1,338,067 0.3855 3.00%
2005-08-10 0 0.100 0.100 0.102 0.099 0.102 2,842,000 284,494 0.1001 0.384 0.384 0.391 0.380 0.391 740,562 0.3842 -1.96%
2005-08-09 0 0.102 0.102 0.103 0.101 0.102 3,740,000 379,540 0.1015 0.391 0.391 0.395 0.388 0.391 974,561 0.3894 -0.97%
2005-08-08 0 0.103 0.102 0.103 0.101 0.103 3,148,000 322,586 0.1025 0.395 0.391 0.395 0.388 0.395 820,299 0.3933 0.00%
2005-08-05 0 0.103 0.102 0.103 0.100 0.103 6,770,000 684,378 0.1011 0.395 0.391 0.395 0.384 0.395 1,764,111 0.3879 0.98%
2005-08-04 0 0.102 0.101 0.102 0.100 0.103 8,552,000 861,788 0.1008 0.391 0.388 0.391 0.384 0.395 2,228,461 0.3867 2.00%
2005-08-03 0 0.100 0.099 0.100 0.099 0.104 3,318,000 332,568 0.1002 0.384 0.380 0.384 0.380 0.399 864,597 0.3847 -1.96%
2005-08-02 0 0.102 0.101 0.102 0.097 0.105 16,868,769 1,708,414 0.1013 0.391 0.388 0.391 0.372 0.403 4,395,625 0.3887 5.15%
2005-08-01 0 0.097 0.097 0.098 0.097 0.098 1,870,000 181,890 0.0973 0.372 0.372 0.376 0.372 0.376 487,280 0.3733 1.04%
2005-07-29 0 0.096 0.096 0.097 0.096 0.099 2,430,049 235,730 0.0970 0.368 0.368 0.372 0.368 0.380 633,217 0.3723 -3.03%
2005-07-28 0 0.099 0.097 0.099 0.097 0.100 5,554,000 546,034 0.0983 0.380 0.372 0.380 0.372 0.384 1,447,249 0.3773 3.12%
2005-07-27 0 0.096 0.094 0.097 0.094 0.096 8,124,155 768,477 0.0946 0.368 0.361 0.372 0.361 0.368 2,116,974 0.3630 1.05%
2005-07-26 0 0.095 0.095 0.096 0.094 0.100 6,046,150 574,839 0.0951 0.365 0.365 0.368 0.361 0.384 1,575,492 0.3649 -3.06%
2005-07-25 0 0.098 0.096 0.097 0.093 0.104 24,457,816 2,407,773 0.0984 0.376 0.368 0.372 0.357 0.399 6,373,162 0.3778 -5.77%
2005-07-22 0 0.104 0.103 0.104 0.103 0.105 24,376,880 2,525,944 0.1036 0.399 0.395 0.399 0.395 0.403 6,352,071 0.3977 -0.95%
2005-07-21 0 0.105 0.104 0.105 0.104 0.106 28,980,823 3,041,047 0.1049 0.403 0.399 0.403 0.399 0.407 7,551,756 0.4027 -0.94%
2005-07-20 0 0.106 0.105 0.106 0.104 0.107 49,688,951 5,246,153 0.1056 0.407 0.403 0.407 0.399 0.411 12,947,833 0.4052 0.00%
2005-07-19 0 0.106 0.106 0.107 0.100 0.113 114,240,015 12,080,582 0.1057 0.407 0.407 0.411 0.384 0.434 29,768,401 0.4058 -14.52%
2005-07-18 0 0.124 0.124 0.126 0.124 0.127 1,244,000 156,824 0.1261 0.476 0.476 0.484 0.476 0.487 324,159 0.4838 -1.59%
2005-07-15 0 0.126 0.124 0.127 0.123 0.129 4,406,000 551,268 0.1251 0.484 0.476 0.487 0.472 0.495 1,148,105 0.4802 -0.79%
2005-07-14 0 0.127 0.127 0.128 0.120 0.128 5,890,000 744,852 0.1265 0.487 0.487 0.491 0.461 0.491 1,534,803 0.4853 4.96%
2005-07-13 0 0.121 0.121 0.122 0.113 0.122 4,498,000 539,070 0.1198 0.464 0.464 0.468 0.434 0.468 1,172,079 0.4599 8.04%
2005-07-12 0 0.112 0.112 0.114 0.111 0.113 3,480,000 391,174 0.1124 0.430 0.430 0.437 0.426 0.434 906,810 0.4314 0.90%
2005-07-11 0 0.111 0.111 0.113 0.110 0.113 17,264,000 1,925,168 0.1115 0.426 0.426 0.434 0.422 0.434 4,498,614 0.4279 0.00%
2005-07-08 0 0.111 0.111 0.113 0.110 0.113 5,670,000 624,960 0.1102 0.426 0.426 0.434 0.422 0.434 1,477,476 0.4230 0.91%
2005-07-07 0 0.110 0.110 0.112 0.110 0.117 5,588,000 621,716 0.1113 0.422 0.422 0.430 0.422 0.449 1,456,108 0.4270 -5.17%
2005-07-06 0 0.116 0.116 0.117 0.115 0.122 16,474,000 1,970,152 0.1196 0.445 0.445 0.449 0.441 0.468 4,292,757 0.4589 -3.33%
2005-07-05 0 0.120 0.120 0.121 0.119 0.121 14,602,000 1,754,112 0.1201 0.461 0.461 0.464 0.457 0.464 3,804,956 0.4610 0.00%
2005-07-04 0 0.120 0.119 0.122 0.118 0.132 25,024,000 3,067,628 0.1226 0.461 0.457 0.468 0.453 0.507 6,520,697 0.4704 -11.76%
2005-06-30 0 0.136 0.133 0.136 0.130 0.137 4,352,000 585,190 0.1345 0.522 0.510 0.522 0.499 0.526 1,134,034 0.5160 -0.73%
2005-06-29 0 0.137 0.136 0.137 0.135 0.137 1,908,000 259,078 0.1358 0.526 0.522 0.526 0.518 0.526 497,182 0.5211 -0.72%
2005-06-28 0 0.138 0.136 0.138 0.131 0.138 1,904,000 255,062 0.1340 0.530 0.522 0.530 0.503 0.530 496,140 0.5141 2.22%
2005-06-27 0 0.135 0.132 0.135 0.132 0.136 1,354,000 181,624 0.1341 0.518 0.507 0.518 0.507 0.522 352,822 0.5148 -2.17%
2005-06-24 0 0.138 0.137 0.138 0.135 0.138 2,380,000 323,120 0.1358 0.530 0.526 0.530 0.518 0.530 620,175 0.5210 -1.43%
2005-06-23 0 0.140 0.140 0.141 0.140 0.145 3,914,000 557,812 0.1425 0.537 0.537 0.541 0.537 0.556 1,019,901 0.5469 -2.78%
2005-06-22 0 0.144 0.142 0.144 0.142 0.144 8,050,000 1,152,212 0.1431 0.553 0.545 0.553 0.545 0.553 2,097,651 0.5493 2.86%
2005-06-21 0 0.140 0.138 0.140 0.138 0.160 19,662,000 2,784,006 0.1416 0.537 0.530 0.537 0.530 0.614 5,123,479 0.5434 5.74%
2005-06-20 0 0.181 0.181 0.183 0.175 0.181 7,866,000 1,398,866 0.1778 0.508 0.508 0.514 0.491 0.508 2,802,088 0.4992 3.43%
2005-06-17 0 0.175 0.171 0.175 0.161 0.175 6,438,000 1,072,174 0.1665 0.491 0.480 0.491 0.452 0.491 2,293,395 0.4675 8.70%
2005-06-16 0 0.161 0.161 0.162 0.161 0.167 2,842,000 467,552 0.1645 0.452 0.452 0.455 0.452 0.469 1,012,399 0.4618 -3.01%
2005-06-15 0 0.166 0.166 0.168 0.162 0.168 4,708,000 778,664 0.1654 0.466 0.466 0.472 0.455 0.472 1,677,121 0.4643 -0.60%
2005-06-14 0 0.167 0.166 0.168 0.166 0.173 8,992,000 1,514,748 0.1685 0.469 0.466 0.472 0.466 0.486 3,203,201 0.4729 -3.47%
2005-06-13 0 0.173 0.173 0.176 0.173 0.179 3,610,000 632,026 0.1751 0.486 0.486 0.494 0.486 0.502 1,285,982 0.4915 -2.26%
2005-06-10 0 0.177 0.177 0.179 0.175 0.179 7,484,000 1,325,620 0.1771 0.497 0.497 0.502 0.491 0.502 2,666,009 0.4972 -1.12%
2005-06-09 0 0.179 0.178 0.179 0.177 0.179 4,062,000 724,452 0.1783 0.502 0.500 0.502 0.497 0.502 1,446,997 0.5007 -0.56%
2005-06-08 0 0.180 0.179 0.180 0.172 0.180 4,906,000 877,386 0.1788 0.505 0.502 0.505 0.483 0.505 1,747,654 0.5020 0.56%
2005-06-07 0 0.179 0.178 0.179 0.179 0.182 5,756,000 1,030,350 0.1790 0.502 0.500 0.502 0.502 0.511 2,050,447 0.5025 -2.72%
2005-06-06 0 0.184 0.180 0.184 0.175 0.184 4,748,000 853,480 0.1798 0.517 0.505 0.517 0.491 0.517 1,691,370 0.5046 3.95%
2005-06-03 0 0.177 0.177 0.179 0.176 0.180 1,746,000 311,580 0.1785 0.497 0.497 0.502 0.494 0.505 621,974 0.5010 -1.12%
2005-06-02 0 0.179 0.177 0.179 0.177 0.180 3,996,100 716,952 0.1794 0.502 0.497 0.502 0.497 0.505 1,423,522 0.5036 -0.56%
2005-06-01 0 0.180 0.179 0.180 0.179 0.184 9,862,000 1,778,884 0.1804 0.505 0.502 0.505 0.502 0.517 3,513,119 0.5064 0.00%
2005-05-31 0 0.180 0.180 0.182 0.179 0.183 4,738,000 857,370 0.1810 0.505 0.505 0.511 0.502 0.514 1,687,807 0.5080 0.56%
2005-05-30 0 0.179 0.178 0.179 0.175 0.183 2,890,000 514,208 0.1779 0.502 0.500 0.502 0.491 0.514 1,029,498 0.4995 0.00%
2005-05-27 0 0.179 0.179 0.185 0.179 0.186 4,808,000 876,356 0.1823 0.502 0.502 0.519 0.502 0.522 1,712,743 0.5117 -0.56%
2005-05-26 0 0.180 0.180 0.183 0.175 0.188 3,488,000 624,118 0.1789 0.505 0.505 0.514 0.491 0.528 1,242,523 0.5023 -3.74%
2005-05-25 0 0.187 0.186 0.190 0.170 0.196 24,734,000 4,581,440 0.1852 0.525 0.522 0.533 0.477 0.550 8,810,939 0.5200 10.65%
2005-05-24 0 0.169 0.169 0.170 0.164 0.170 9,864,000 1,654,818 0.1678 0.474 0.474 0.477 0.460 0.477 3,513,831 0.4709 3.05%
2005-05-23 0 0.164 0.162 0.164 0.159 0.167 5,482,000 888,754 0.1621 0.460 0.455 0.460 0.446 0.469 1,952,841 0.4551 1.86%
2005-05-20 0 0.161 0.161 0.165 0.151 0.175 39,648,100 6,507,296 0.1641 0.452 0.452 0.463 0.424 0.491 14,123,757 0.4607 -30.00%
2005-05-19 1 - - - - - 0 0 - 0.646 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 0.646 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.646 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 0.646 - - - - 0 - 0.00%
2005-05-12 0 0.230 - 0.234 0.230 0.233 2,250,000 519,760 0.2310 0.646 - 0.657 0.646 0.654 801,513 0.6485 -1.29%
2005-05-11 0 0.233 0.232 0.234 0.231 0.235 3,180,000 739,814 0.2326 0.654 0.651 0.657 0.648 0.660 1,132,805 0.6531 1.30%
2005-05-10 0 0.230 0.230 0.235 0.228 0.235 1,564,000 362,600 0.2318 0.646 0.646 0.660 0.640 0.660 557,140 0.6508 -2.13%
2005-05-09 0 0.235 0.235 0.237 0.230 0.240 60,000 14,300 0.2383 0.660 0.660 0.665 0.646 0.674 21,374 0.6690 0.43%
2005-05-06 0 0.234 0.231 0.235 0.231 0.234 1,890,000 440,930 0.2333 0.657 0.648 0.660 0.648 0.657 673,271 0.6549 -2.09%
2005-05-05 0 0.239 0.233 0.239 0.230 0.239 1,722,000 401,916 0.2334 0.671 0.654 0.671 0.646 0.671 613,424 0.6552 0.84%
2005-05-04 0 0.237 0.237 0.240 - - 0 0 - 0.665 0.665 0.674 - - 0 - 0.00%
2005-05-03 0 0.237 0.237 0.240 0.237 0.245 4,352,000 1,045,426 0.2402 0.665 0.665 0.674 0.665 0.688 1,550,304 0.6743 -0.84%
2005-04-29 0 0.239 0.239 0.240 0.223 0.240 8,136,000 1,915,508 0.2354 0.671 0.671 0.674 0.626 0.674 2,898,270 0.6609 0.84%
2005-04-28 0 0.237 0.236 0.240 0.233 0.241 11,108,000 2,648,370 0.2384 0.665 0.662 0.674 0.654 0.677 3,956,979 0.6693 3.04%
2005-04-27 0 0.230 0.226 0.231 0.206 0.230 12,364,000 2,720,044 0.2200 0.646 0.634 0.648 0.578 0.646 4,404,401 0.6176 11.65%
2005-04-26 0 0.206 0.206 0.208 0.187 0.209 2,842,000 575,476 0.2025 0.578 0.578 0.584 0.525 0.587 1,012,399 0.5684 4.04%
2005-04-25 0 0.198 0.190 0.198 0.187 0.198 6,174,000 1,177,572 0.1907 0.556 0.533 0.556 0.525 0.556 2,199,351 0.5354 -2.46%
2005-04-22 0 0.203 0.204 0.205 0.192 0.204 7,740,000 1,536,830 0.1986 0.570 0.573 0.575 0.539 0.573 2,757,203 0.5574 4.10%
2005-04-21 0 0.195 0.195 0.199 0.195 0.203 7,302,000 1,460,080 0.2000 0.547 0.547 0.559 0.547 0.570 2,601,176 0.5613 -3.94%
2005-04-20 0 0.203 0.200 0.203 0.200 0.216 5,588,000 1,128,666 0.2020 0.570 0.561 0.570 0.561 0.606 1,990,601 0.5670 -0.49%
2005-04-19 0 0.204 0.202 0.205 0.198 0.219 18,926,000 3,895,478 0.2058 0.573 0.567 0.575 0.556 0.615 6,741,968 0.5778 -6.42%
2005-04-18 0 0.218 0.212 0.218 0.209 0.225 6,056,000 1,306,790 0.2158 0.612 0.595 0.612 0.587 0.632 2,157,316 0.6057 -5.22%
2005-04-15 0 0.230 0.229 0.230 0.222 0.230 770,000 175,860 0.2284 0.646 0.643 0.646 0.623 0.646 274,295 0.6411 2.22%
2005-04-14 0 0.225 0.225 0.229 0.225 0.233 1,890,000 429,040 0.2270 0.632 0.632 0.643 0.632 0.654 673,271 0.6372 -6.25%
2005-04-13 0 0.240 0.240 0.241 0.235 0.240 1,170,000 280,180 0.2395 0.674 0.674 0.677 0.660 0.674 416,787 0.6722 0.42%
2005-04-12 0 0.239 0.239 0.240 0.236 0.240 912,000 216,388 0.2373 0.671 0.671 0.674 0.662 0.674 324,880 0.6661 0.42%
2005-04-11 0 0.238 0.238 0.240 0.234 0.246 6,820,000 1,626,632 0.2385 0.668 0.668 0.674 0.657 0.691 2,429,474 0.6695 -3.25%
2005-04-08 0 0.246 0.246 0.248 0.220 0.249 19,250,000 4,551,556 0.2364 0.691 0.691 0.696 0.618 0.699 6,857,386 0.6637 9.82%
2005-04-07 0 0.224 0.223 0.225 0.220 0.224 1,876,000 415,020 0.2212 0.629 0.626 0.632 0.618 0.629 668,283 0.6210 1.82%
2005-04-06 0 0.220 0.220 0.221 0.216 0.225 7,426,000 1,630,268 0.2195 0.618 0.618 0.620 0.606 0.632 2,645,348 0.6163 -0.90%
2005-04-04 0 0.222 0.222 0.223 0.222 0.230 4,592,000 1,032,158 0.2248 0.623 0.623 0.626 0.623 0.646 1,635,798 0.6310 -2.20%
2005-04-01 0 0.227 0.226 0.227 0.225 0.230 3,206,000 733,000 0.2286 0.637 0.634 0.637 0.632 0.646 1,142,066 0.6418 -0.87%
2005-03-31 0 0.229 0.228 0.230 0.225 0.230 4,198,000 954,570 0.2274 0.643 0.640 0.646 0.632 0.646 1,495,444 0.6383 0.00%
2005-03-30 0 0.229 0.226 0.229 0.222 0.230 6,688,000 1,522,838 0.2277 0.643 0.634 0.643 0.623 0.646 2,382,452 0.6392 -2.14%
2005-03-29 0 0.234 0.234 0.240 0.228 0.248 1,724,000 411,758 0.2388 0.657 0.657 0.674 0.640 0.696 614,137 0.6705 -4.49%
2005-03-24 0 0.245 0.245 0.249 0.245 0.250 230,000 56,900 0.2474 0.688 0.688 0.699 0.688 0.702 81,932 0.6945 -1.21%
2005-03-23 0 0.248 0.248 0.249 0.245 0.250 1,260,000 310,300 0.2463 0.696 0.696 0.699 0.688 0.702 448,847 0.6913 0.00%
2005-03-22 0 0.248 0.248 0.250 0.248 0.250 1,940,000 484,280 0.2496 0.696 0.696 0.702 0.696 0.702 691,082 0.7008 -2.75%
2005-03-21 0 0.255 0.255 0.260 0.255 0.260 950,000 246,250 0.2592 0.716 0.716 0.730 0.716 0.730 338,416 0.7277 -1.92%
2005-03-18 0 0.260 0.260 0.265 0.250 0.265 772,000 197,370 0.2557 0.730 0.730 0.744 0.702 0.744 275,008 0.7177 1.96%
2005-03-17 0 0.255 0.250 0.255 0.250 0.255 1,618,000 410,590 0.2538 0.716 0.702 0.716 0.702 0.716 576,377 0.7124 0.00%
2005-03-16 0 0.255 0.250 0.255 0.250 0.255 1,122,000 283,500 0.2527 0.716 0.702 0.716 0.702 0.716 399,688 0.7093 0.00%
2005-03-15 0 0.255 0.250 0.255 0.250 0.260 3,124,000 792,040 0.2535 0.716 0.702 0.716 0.702 0.730 1,112,856 0.7117 -3.77%
2005-03-14 0 0.265 0.255 0.270 0.260 0.270 1,854,000 493,230 0.2660 0.744 0.716 0.758 0.730 0.758 660,446 0.7468 -3.64%
2005-03-11 0 0.275 0.265 0.275 0.270 0.275 182,000 49,550 0.2723 0.772 0.744 0.772 0.758 0.772 64,833 0.7643 0.00%
2005-03-10 0 0.275 0.270 0.275 0.260 0.275 1,926,000 518,550 0.2692 0.772 0.758 0.772 0.730 0.772 686,095 0.7558 0.00%
2005-03-09 0 0.275 0.275 0.280 0.270 0.275 620,000 169,400 0.2732 0.772 0.772 0.786 0.758 0.772 220,861 0.7670 -1.79%
2005-03-08 0 0.280 0.270 0.280 0.275 0.285 1,980,000 560,560 0.2831 0.786 0.758 0.786 0.772 0.800 705,331 0.7947 1.82%
2005-03-07 0 0.275 0.275 0.280 0.265 0.275 2,308,500 625,995 0.2712 0.772 0.772 0.786 0.744 0.772 822,352 0.7612 0.00%
2005-03-04 0 0.275 0.275 0.280 0.270 0.275 2,890,000 789,750 0.2733 0.772 0.772 0.786 0.758 0.772 1,029,498 0.7671 -1.79%
2005-03-03 0 0.280 0.275 0.280 0.275 0.280 1,994,000 550,750 0.2762 0.786 0.772 0.786 0.772 0.786 710,318 0.7754 1.82%
2005-03-02 0 0.275 0.275 0.280 0.275 0.280 1,454,000 403,740 0.2777 0.772 0.772 0.786 0.772 0.786 517,955 0.7795 -3.51%
2005-03-01 0 0.285 0.280 0.285 0.280 0.285 344,000 96,620 0.2809 0.800 0.786 0.800 0.786 0.800 122,542 0.7885 0.00%
2005-02-28 0 0.285 0.280 0.285 0.275 0.285 1,516,000 424,370 0.2799 0.800 0.786 0.800 0.772 0.800 540,041 0.7858 1.79%
2005-02-25 0 0.280 0.280 0.285 0.280 0.285 3,182,000 900,370 0.2830 0.786 0.786 0.800 0.786 0.800 1,133,517 0.7943 -1.75%
2005-02-24 0 0.285 0.285 0.290 0.285 0.290 1,700,000 491,400 0.2891 0.800 0.800 0.814 0.800 0.814 605,587 0.8114 0.00%
2005-02-23 0 0.285 0.285 0.290 0.285 0.290 1,170,000 334,200 0.2856 0.800 0.800 0.814 0.800 0.814 416,787 0.8018 -1.72%
2005-02-22 0 0.290 0.290 0.295 0.290 0.300 986,000 290,630 0.2948 0.814 0.814 0.828 0.814 0.842 351,241 0.8274 -1.69%
2005-02-21 0 0.295 0.290 0.295 0.290 0.295 270,000 79,300 0.2937 0.828 0.814 0.828 0.814 0.828 96,182 0.8245 1.72%
2005-02-18 0 0.290 0.290 0.300 0.290 0.295 1,596,000 466,610 0.2924 0.814 0.814 0.842 0.814 0.828 568,540 0.8207 -3.33%
2005-02-17 0 0.300 0.295 0.300 0.295 0.300 380,000 113,250 0.2980 0.842 0.828 0.842 0.828 0.842 135,367 0.8366 1.69%
2005-02-16 0 0.295 0.290 0.295 0.290 0.300 2,640,000 776,590 0.2942 0.828 0.814 0.828 0.814 0.842 940,441 0.8258 1.72%
2005-02-15 0 0.290 0.290 0.300 0.280 0.305 3,884,000 1,142,730 0.2942 0.814 0.814 0.842 0.786 0.856 1,383,589 0.8259 3.57%
2005-02-14 0 0.280 0.280 0.285 0.280 0.280 530,000 148,400 0.2800 0.786 0.786 0.800 0.786 0.786 188,801 0.7860 0.00%
2005-02-08 0 0.280 0.280 0.285 0.280 0.280 100,000 28,000 0.2800 0.786 0.786 0.800 0.786 0.786 35,623 0.7860 0.00%
2005-02-07 0 0.280 0.280 0.285 0.275 0.280 40,000 11,050 0.2763 0.786 0.786 0.800 0.772 0.786 14,249 0.7755 -1.75%
2005-02-04 0 0.285 0.280 0.285 0.280 0.285 938,000 264,490 0.2820 0.800 0.786 0.800 0.786 0.800 334,142 0.7916 1.79%
2005-02-03 0 0.280 0.275 0.285 0.280 0.285 700,000 196,200 0.2803 0.786 0.772 0.800 0.786 0.800 249,359 0.7868 0.00%
2005-02-02 0 0.280 0.275 0.285 0.280 0.280 458,000 128,240 0.2800 0.786 0.772 0.800 0.786 0.786 163,152 0.7860 0.00%
2005-02-01 0 0.280 0.275 0.280 0.280 0.285 1,222,000 347,760 0.2846 0.786 0.772 0.786 0.786 0.800 435,310 0.7989 -1.75%
2005-01-31 0 0.285 0.285 0.290 0.280 0.285 2,442,000 692,320 0.2835 0.800 0.800 0.814 0.786 0.800 869,908 0.7959 1.79%
2005-01-28 0 0.280 0.280 0.285 0.280 0.285 650,000 182,500 0.2808 0.786 0.786 0.800 0.786 0.800 231,548 0.7882 0.00%
2005-01-27 0 0.280 0.280 0.285 0.280 0.295 954,000 269,200 0.2822 0.786 0.786 0.800 0.786 0.828 339,841 0.7921 -1.75%
2005-01-26 0 0.285 0.280 0.285 0.275 0.290 2,500,000 708,800 0.2835 0.800 0.786 0.800 0.772 0.814 890,570 0.7959 3.64%
2005-01-25 0 0.275 0.275 0.280 0.275 0.285 1,186,000 331,230 0.2793 0.772 0.772 0.786 0.772 0.800 422,486 0.7840 0.00%
2005-01-24 0 0.275 0.270 0.280 0.275 0.280 430,000 119,600 0.2781 0.772 0.758 0.786 0.772 0.786 153,178 0.7808 0.00%
2005-01-21 0 0.275 0.275 0.280 0.275 0.280 1,840,000 506,720 0.2754 0.772 0.772 0.786 0.772 0.786 655,459 0.7731 -1.79%
2005-01-20 0 0.280 0.275 0.280 0.275 0.280 1,858,000 517,890 0.2787 0.786 0.772 0.786 0.772 0.786 661,871 0.7825 0.00%
2005-01-19 0 0.280 0.275 0.285 0.275 0.285 1,690,000 473,350 0.2801 0.786 0.772 0.800 0.772 0.800 602,025 0.7863 0.00%
2005-01-18 0 0.280 0.275 0.285 0.280 0.285 2,420,000 677,700 0.2800 0.786 0.772 0.800 0.786 0.800 862,071 0.7861 -1.75%
2005-01-17 0 0.285 0.280 0.285 0.280 0.290 2,144,000 603,590 0.2815 0.800 0.786 0.800 0.786 0.814 763,752 0.7903 0.00%
2005-01-14 0 0.285 0.285 0.290 0.280 0.290 3,040,000 863,800 0.2841 0.800 0.800 0.814 0.786 0.814 1,082,933 0.7976 0.00%
2005-01-13 0 0.285 0.280 0.290 0.280 0.290 2,314,000 650,120 0.2810 0.800 0.786 0.814 0.786 0.814 824,311 0.7887 1.79%
2005-01-12 0 0.280 0.280 0.285 0.270 0.290 2,060,000 565,780 0.2747 0.786 0.786 0.800 0.758 0.814 733,829 0.7710 -1.75%
2005-01-11 0 0.285 0.285 0.290 0.280 0.305 4,308,000 1,257,210 0.2918 0.800 0.800 0.814 0.786 0.856 1,534,629 0.8192 -5.00%
2005-01-10 0 0.300 0.295 0.300 0.300 0.315 2,832,000 864,900 0.3054 0.842 0.828 0.842 0.842 0.884 1,008,837 0.8573 0.00%
2005-01-07 0 0.300 0.295 0.305 0.290 0.315 9,252,000 2,794,040 0.3020 0.842 0.828 0.856 0.814 0.884 3,295,820 0.8478 3.45%
2005-01-06 0 0.290 0.285 0.290 0.280 0.290 3,528,000 1,008,470 0.2858 0.814 0.800 0.814 0.786 0.814 1,256,772 0.8024 3.57%
2005-01-05 0 0.280 0.280 0.285 0.280 0.290 5,542,000 1,569,960 0.2833 0.786 0.786 0.800 0.786 0.814 1,974,215 0.7952 -3.45%
2005-01-04 0 0.290 0.290 0.295 0.260 0.295 8,464,000 2,399,260 0.2835 0.814 0.814 0.828 0.730 0.828 3,015,112 0.7957 5.45%
2005-01-03 0 0.275 0.270 0.280 0.265 0.280 7,722,000 2,102,170 0.2722 0.772 0.758 0.786 0.744 0.786 2,750,791 0.7642 -3.51%
2004-12-31 0 0.285 0.285 0.290 0.285 0.290 870,000 248,840 0.2860 0.800 0.800 0.814 0.800 0.814 309,918 0.8029 -1.72%
2004-12-30 0 0.290 0.285 0.290 0.280 0.300 11,148,000 3,176,690 0.2850 0.814 0.800 0.814 0.786 0.842 3,971,228 0.7999 -1.69%
2004-12-29 0 0.295 0.300 0.305 0.295 0.315 6,344,000 1,914,460 0.3018 0.828 0.842 0.856 0.828 0.884 2,259,909 0.8471 -6.35%
2004-12-28 0 0.315 0.310 0.320 0.310 0.330 9,998,000 3,159,790 0.3160 0.884 0.870 0.898 0.870 0.926 3,561,566 0.8872 -5.97%
2004-12-24 0 0.335 0.330 0.335 0.330 0.335 2,300,000 765,300 0.3327 0.940 0.926 0.940 0.926 0.940 819,324 0.9341 -1.47%
2004-12-23 0 0.340 0.335 0.340 0.330 0.340 3,574,000 1,204,670 0.3371 0.954 0.940 0.954 0.926 0.954 1,273,158 0.9462 1.49%
2004-12-22 0 0.335 0.335 0.340 0.335 0.340 1,310,000 441,150 0.3368 0.940 0.940 0.954 0.940 0.954 466,658 0.9453 -1.47%
2004-12-21 0 0.340 0.340 0.345 0.340 0.345 3,768,000 1,282,520 0.3404 0.954 0.954 0.968 0.954 0.968 1,342,266 0.9555 0.00%
2004-12-20 0 0.340 0.340 0.345 0.330 0.345 5,836,000 1,979,730 0.3392 0.954 0.954 0.968 0.926 0.968 2,078,946 0.9523 1.49%
2004-12-17 0 0.335 0.335 0.340 0.330 0.340 3,176,000 1,071,790 0.3375 0.940 0.940 0.954 0.926 0.954 1,131,380 0.9473 -1.47%
2004-12-16 0 0.340 0.335 0.340 0.335 0.350 19,288,000 6,580,170 0.3412 0.954 0.940 0.954 0.940 0.983 6,870,922 0.9577 -1.45%
2004-12-15 0 0.345 0.345 0.350 0.345 0.355 7,536,000 2,639,920 0.3503 0.968 0.968 0.983 0.968 0.997 2,684,533 0.9834 -4.17%
2004-12-14 0 0.360 0.350 0.360 0.350 0.375 14,806,000 5,309,530 0.3586 1.011 0.983 1.011 0.983 1.053 5,274,309 1.0067 -4.00%
2004-12-13 0 0.375 0.370 0.375 0.360 0.375 6,406,000 2,336,780 0.3648 1.053 1.039 1.053 1.011 1.053 2,281,995 1.0240 1.35%
2004-12-10 0 0.370 0.365 0.370 0.365 0.375 6,090,000 2,255,580 0.3704 1.039 1.025 1.039 1.025 1.053 2,169,427 1.0397 -1.33%
2004-12-09 0 0.375 0.375 0.380 0.370 0.380 2,552,000 955,370 0.3744 1.053 1.053 1.067 1.039 1.067 909,093 1.0509 -1.32%
2004-12-08 0 0.380 0.375 0.380 0.375 0.385 5,600,000 2,127,950 0.3800 1.067 1.053 1.067 1.053 1.081 1,994,876 1.0667 1.33%
2004-12-07 0 0.375 0.375 0.380 0.370 0.380 3,432,000 1,287,840 0.3752 1.053 1.053 1.067 1.039 1.067 1,222,574 1.0534 -1.32%
2004-12-06 0 0.380 0.375 0.380 0.375 0.380 3,870,000 1,461,980 0.3778 1.067 1.053 1.067 1.053 1.067 1,378,602 1.0605 0.00%
2004-12-03 0 0.380 0.375 0.380 0.375 0.385 7,838,000 2,963,490 0.3781 1.067 1.053 1.067 1.053 1.081 2,792,114 1.0614 -1.30%
2004-12-02 0 0.385 0.380 0.385 0.380 0.390 13,006,666 5,001,750 0.3846 1.081 1.067 1.081 1.067 1.095 4,633,336 1.0795 0.00%
2004-12-01 0 0.385 0.380 0.385 0.380 0.390 15,598,000 6,015,840 0.3857 1.081 1.067 1.081 1.067 1.095 5,556,442 1.0827 -2.53%
2004-11-30 0 0.395 0.390 0.395 0.390 0.395 7,240,000 2,838,800 0.3921 1.109 1.095 1.109 1.095 1.109 2,579,089 1.1007 0.00%
2004-11-29 0 0.395 0.390 0.395 0.385 0.405 28,678,000 11,310,080 0.3944 1.109 1.095 1.109 1.081 1.137 10,215,902 1.1071 0.00%
2004-11-26 0 0.395 0.395 0.400 0.395 0.410 14,390,000 5,754,060 0.3999 1.109 1.109 1.123 1.109 1.151 5,126,118 1.1225 -1.25%
2004-11-25 0 0.400 0.395 0.400 0.390 0.425 69,252,000 28,312,630 0.4088 1.123 1.109 1.123 1.095 1.193 24,669,490 1.1477 -2.44%
2004-11-24 0 0.410 0.405 0.410 0.375 0.410 48,220,000 19,116,150 0.3964 1.151 1.137 1.151 1.053 1.151 17,177,306 1.1129 7.89%
2004-11-23 0 0.380 0.375 0.380 0.375 0.390 8,606,000 3,294,210 0.3828 1.067 1.053 1.067 1.053 1.095 3,065,697 1.0745 0.00%
2004-11-22 0 0.380 0.375 0.380 0.370 0.390 12,030,000 4,581,560 0.3808 1.067 1.053 1.067 1.039 1.095 4,285,421 1.0691 0.00%
2004-11-19 0 0.380 0.370 0.380 0.375 0.380 4,126,000 1,551,260 0.3760 1.067 1.039 1.067 1.053 1.067 1,469,796 1.0554 0.00%
2004-11-18 0 0.380 0.375 0.380 0.375 0.380 3,916,000 1,471,520 0.3758 1.067 1.053 1.067 1.053 1.067 1,394,988 1.0549 0.00%
2004-11-17 0 0.380 0.375 0.380 0.375 0.380 5,618,000 2,108,900 0.3754 1.067 1.053 1.067 1.053 1.067 2,001,288 1.0538 -1.30%
2004-11-16 0 0.385 0.380 0.385 0.380 0.390 5,846,000 2,238,780 0.3830 1.081 1.067 1.081 1.067 1.095 2,082,508 1.0750 -1.28%
2004-11-15 0 0.390 0.385 0.390 0.385 0.395 10,616,000 4,150,700 0.3910 1.095 1.081 1.095 1.081 1.109 3,781,715 1.0976 1.30%
2004-11-12 0 0.385 0.385 0.390 0.385 0.395 7,960,000 3,084,730 0.3875 1.081 1.081 1.095 1.081 1.109 2,835,574 1.0879 -2.53%
2004-11-11 0 0.395 0.390 0.395 0.390 0.405 12,444,000 4,923,200 0.3956 1.109 1.095 1.109 1.095 1.137 4,432,899 1.1106 -2.47%
2004-11-10 0 0.405 0.400 0.405 0.380 0.405 53,498,000 21,307,680 0.3983 1.137 1.123 1.137 1.067 1.137 19,057,477 1.1181 6.58%
2004-11-09 0 0.380 0.375 0.380 0.375 0.385 5,526,000 2,092,230 0.3786 1.067 1.053 1.067 1.053 1.081 1,968,515 1.0628 -2.56%
2004-11-08 0 0.390 0.385 0.390 0.360 0.390 24,838,000 9,235,390 0.3718 1.095 1.081 1.095 1.011 1.095 8,847,987 1.0438 2.63%
2004-11-05 0 0.380 0.375 0.380 0.375 0.410 25,268,000 9,738,330 0.3854 1.067 1.053 1.067 1.053 1.151 9,001,165 1.0819 -5.00%
2004-11-04 0 0.400 0.400 0.405 0.400 0.460 81,186,000 34,443,370 0.4243 1.123 1.123 1.137 1.123 1.291 28,920,713 1.1910 -1.23%
2004-11-03 1 - - - - - 0 0 - 1.137 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 1.137 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 1.137 - - - - 0 - 0.00%
2004-10-29 0 0.405 0.400 0.405 0.395 0.405 11,382,000 4,575,350 0.4020 1.137 1.123 1.137 1.109 1.137 4,054,585 1.1284 0.00%
2004-10-28 0 0.405 0.400 0.405 0.385 0.425 28,136,000 11,456,450 0.4072 1.137 1.123 1.137 1.081 1.193 10,022,826 1.1430 6.58%
2004-10-27 0 0.380 0.375 0.380 0.380 0.385 1,704,000 648,040 0.3803 1.067 1.053 1.067 1.067 1.081 607,012 1.0676 0.00%
2004-10-26 0 0.380 0.375 0.380 0.370 0.380 2,544,000 958,130 0.3766 1.067 1.053 1.067 1.039 1.067 906,244 1.0573 2.70%
2004-10-25 0 0.370 0.360 0.370 0.355 0.370 3,124,000 1,140,030 0.3649 1.039 1.011 1.039 0.997 1.039 1,112,856 1.0244 -1.33%
2004-10-21 0 0.375 0.375 0.380 0.375 0.380 3,652,000 1,371,050 0.3754 1.053 1.053 1.067 1.053 1.067 1,300,944 1.0539 0.00%
2004-10-20 0 0.375 0.375 0.380 0.370 0.380 5,990,000 2,254,200 0.3763 1.053 1.053 1.067 1.039 1.067 2,133,805 1.0564 -1.32%
2004-10-19 0 0.380 0.380 0.385 0.380 0.385 3,580,000 1,366,350 0.3817 1.067 1.067 1.081 1.067 1.081 1,275,296 1.0714 0.00%
2004-10-18 0 0.380 0.370 0.380 0.370 0.380 2,574,000 962,850 0.3741 1.067 1.039 1.067 1.039 1.067 916,930 1.0501 1.33%
2004-10-15 0 0.375 0.370 0.375 0.365 0.375 1,270,000 470,200 0.3702 1.053 1.039 1.053 1.025 1.053 452,409 1.0393 0.00%
2004-10-14 0 0.375 0.365 0.375 0.370 0.375 3,940,000 1,467,280 0.3724 1.053 1.025 1.053 1.039 1.053 1,403,538 1.0454 -1.32%
2004-10-13 0 0.380 0.370 0.380 0.370 0.380 7,104,000 2,670,200 0.3759 1.067 1.039 1.067 1.039 1.067 2,530,643 1.0551 0.00%
2004-10-12 0 0.380 0.375 0.385 0.375 0.395 8,688,000 3,316,280 0.3817 1.067 1.053 1.081 1.053 1.109 3,094,907 1.0715 -2.56%
2004-10-11 0 0.390 0.385 0.390 0.385 0.395 5,986,000 2,329,440 0.3891 1.095 1.081 1.095 1.081 1.109 2,132,380 1.0924 0.00%
2004-10-08 0 0.390 0.385 0.390 0.380 0.395 7,200,000 2,801,020 0.3890 1.095 1.081 1.095 1.067 1.109 2,564,840 1.0921 0.00%
2004-10-07 0 0.390 0.390 0.395 0.390 0.415 14,416,000 5,761,630 0.3997 1.095 1.095 1.109 1.095 1.165 5,135,380 1.1219 -6.02%
2004-10-06 0 0.415 0.410 0.415 0.380 0.415 48,054,000 19,308,890 0.4018 1.165 1.151 1.165 1.067 1.165 17,118,172 1.1280 10.67%
2004-10-05 0 0.375 0.375 0.380 0.370 0.380 6,492,000 2,435,050 0.3751 1.053 1.053 1.067 1.039 1.067 2,312,631 1.0529 0.00%
2004-10-04 0 0.375 0.370 0.375 0.365 0.375 9,494,000 3,522,530 0.3710 1.053 1.039 1.053 1.025 1.053 3,382,027 1.0415 1.35%
2004-09-30 0 0.370 0.370 0.375 0.355 0.375 15,222,000 5,658,650 0.3717 1.039 1.039 1.053 0.997 1.053 5,422,500 1.0436 4.23%
2004-09-28 0 0.355 0.355 0.360 0.350 0.355 3,388,000 1,199,030 0.3539 0.997 0.997 1.011 0.983 0.997 1,206,900 0.9935 0.00%
2004-09-27 0 0.355 0.355 0.360 0.335 0.360 3,546,000 1,238,030 0.3491 0.997 0.997 1.011 0.940 1.011 1,263,184 0.9801 5.97%
2004-09-24 0 0.335 0.335 0.340 0.330 0.340 5,146,000 1,735,390 0.3372 0.940 0.940 0.954 0.926 0.954 1,833,148 0.9467 -1.47%
2004-09-23 0 0.340 0.340 0.345 0.330 0.345 6,482,000 2,202,250 0.3397 0.954 0.954 0.968 0.926 0.968 2,309,069 0.9537 -1.45%
2004-09-22 0 0.345 0.335 0.345 0.335 0.350 13,418,000 4,603,690 0.3431 0.968 0.940 0.968 0.940 0.983 4,779,865 0.9631 -2.82%
2004-09-21 0 0.355 0.355 0.360 0.340 0.375 19,246,000 6,863,930 0.3566 0.997 0.997 1.011 0.954 1.053 6,855,961 1.0012 -1.39%
2004-09-20 0 0.360 0.355 0.360 0.350 0.370 7,374,000 2,652,450 0.3597 1.011 0.997 1.011 0.983 1.039 2,626,824 1.0098 0.00%
2004-09-17 0 0.360 0.355 0.365 0.355 0.370 8,606,000 3,120,960 0.3626 1.011 0.997 1.025 0.997 1.039 3,065,697 1.0180 0.00%
2004-09-16 0 0.360 0.360 0.365 0.345 0.375 14,266,000 5,185,200 0.3635 1.011 1.011 1.025 0.968 1.053 5,081,946 1.0203 4.35%
2004-09-15 0 0.345 0.345 0.355 0.340 0.355 6,780,000 2,355,790 0.3475 0.968 0.968 0.997 0.954 0.997 2,415,225 0.9754 0.00%
2004-09-14 0 0.345 0.340 0.345 0.340 0.365 9,332,000 3,295,400 0.3531 0.968 0.954 0.968 0.954 1.025 3,324,318 0.9913 -5.48%
2004-09-13 0 0.365 0.360 0.370 0.330 0.370 23,786,000 8,352,000 0.3511 1.025 1.011 1.039 0.926 1.039 8,473,235 0.9857 10.61%
2004-09-10 0 0.330 0.325 0.330 0.320 0.330 4,486,000 1,456,130 0.3246 0.926 0.912 0.926 0.898 0.926 1,598,038 0.9112 3.13%
2004-09-09 0 0.320 0.315 0.330 0.315 0.330 3,710,000 1,188,420 0.3203 0.898 0.884 0.926 0.884 0.926 1,321,605 0.8992 -1.54%
2004-09-08 0 0.325 0.315 0.325 0.315 0.325 3,824,000 1,232,270 0.3222 0.912 0.884 0.912 0.884 0.912 1,362,215 0.9046 1.56%
2004-09-07 0 0.320 0.320 0.325 0.320 0.330 2,566,000 834,450 0.3252 0.898 0.898 0.912 0.898 0.926 914,081 0.9129 -1.54%
2004-09-06 0 0.325 0.325 0.330 0.320 0.330 6,552,000 2,112,120 0.3224 0.912 0.912 0.926 0.898 0.926 2,334,005 0.9049 6.56%
2004-09-03 0 0.305 0.320 0.325 0.305 0.320 3,390,000 1,053,850 0.3109 0.856 0.898 0.912 0.856 0.898 1,207,612 0.8727 -3.17%
2004-09-02 0 0.315 0.310 0.315 0.315 0.320 1,210,000 381,930 0.3156 0.884 0.870 0.884 0.884 0.898 431,036 0.8861 0.00%
2004-09-01 0 0.315 0.310 0.315 0.305 0.320 3,010,000 934,290 0.3104 0.884 0.870 0.884 0.856 0.898 1,072,246 0.8713 3.28%
2004-08-31 0 0.305 0.305 0.310 0.300 0.310 1,006,000 307,750 0.3059 0.856 0.856 0.870 0.842 0.870 358,365 0.8588 0.00%
2004-08-30 0 0.305 0.305 0.310 0.305 0.315 880,000 271,200 0.3082 0.856 0.856 0.870 0.856 0.884 313,480 0.8651 0.00%
2004-08-27 0 0.305 0.305 0.310 0.305 0.315 1,484,000 463,980 0.3127 0.856 0.856 0.870 0.856 0.884 528,642 0.8777 -3.17%
2004-08-26 0 0.315 0.310 0.315 0.310 0.320 2,800,000 880,220 0.3144 0.884 0.870 0.884 0.870 0.898 997,438 0.8825 0.00%
2004-08-25 0 0.315 0.310 0.315 0.300 0.315 4,028,000 1,252,490 0.3109 0.884 0.870 0.884 0.842 0.884 1,434,886 0.8729 5.00%
2004-08-24 0 0.300 0.295 0.300 0.290 0.300 2,330,000 691,100 0.2966 0.842 0.828 0.842 0.814 0.842 830,011 0.8326 3.45%
2004-08-23 0 0.290 0.290 0.295 0.290 0.295 494,000 143,390 0.2903 0.814 0.814 0.828 0.814 0.828 175,977 0.8148 -1.69%
2004-08-20 0 0.295 0.290 0.295 0.290 0.295 1,780,000 520,700 0.2925 0.828 0.814 0.828 0.814 0.828 634,086 0.8212 0.00%
2004-08-19 0 0.295 0.290 0.295 0.290 0.295 2,140,000 626,100 0.2926 0.828 0.814 0.828 0.814 0.828 762,328 0.8213 1.72%
2004-08-18 0 0.290 0.290 0.295 0.290 0.295 1,714,000 500,060 0.2918 0.814 0.814 0.828 0.814 0.828 610,575 0.8190 0.00%
2004-08-17 0 0.290 0.290 0.295 0.290 0.295 1,620,000 474,500 0.2929 0.814 0.814 0.828 0.814 0.828 577,089 0.8222 0.00%
2004-08-16 0 0.290 0.290 0.295 0.290 0.295 2,540,000 737,650 0.2904 0.814 0.814 0.828 0.814 0.828 904,819 0.8152 -1.69%
2004-08-13 0 0.295 0.295 0.300 0.295 0.300 2,614,000 780,970 0.2988 0.828 0.828 0.842 0.828 0.842 931,180 0.8387 -1.67%
2004-08-12 0 0.300 0.295 0.300 0.285 0.300 5,976,000 1,744,140 0.2919 0.842 0.828 0.842 0.800 0.842 2,128,818 0.8193 3.45%
2004-08-11 0 0.290 0.290 0.295 0.290 0.305 2,304,000 686,050 0.2978 0.814 0.814 0.828 0.814 0.856 820,749 0.8359 -3.33%
2004-08-10 0 0.300 0.300 0.305 0.285 0.300 2,690,000 795,200 0.2956 0.842 0.842 0.856 0.800 0.842 958,253 0.8298 3.45%
2004-08-09 0 0.290 0.285 0.290 0.290 0.300 2,582,000 757,840 0.2935 0.814 0.800 0.814 0.814 0.842 919,780 0.8239 -1.69%
2004-08-06 0 0.295 0.290 0.295 0.295 0.305 2,546,000 764,990 0.3005 0.828 0.814 0.828 0.828 0.856 906,956 0.8435 1.72%
2004-08-05 0 0.290 0.295 0.300 0.290 0.295 1,396,000 406,040 0.2909 0.814 0.828 0.842 0.814 0.828 497,294 0.8165 0.00%
2004-08-04 0 0.290 0.290 0.295 0.290 0.295 1,864,000 544,430 0.2921 0.814 0.814 0.828 0.814 0.828 664,009 0.8199 -1.69%
2004-08-03 0 0.295 0.295 0.300 0.285 0.310 7,666,000 2,297,200 0.2997 0.828 0.828 0.842 0.800 0.870 2,730,843 0.8412 3.51%
2004-08-02 0 0.285 0.285 0.295 0.285 0.300 3,510,000 1,036,070 0.2952 0.800 0.800 0.828 0.800 0.842 1,250,360 0.8286 -3.39%
2004-07-30 0 0.295 0.290 0.295 0.285 0.300 6,760,000 2,003,030 0.2963 0.828 0.814 0.828 0.800 0.842 2,408,100 0.8318 3.51%
2004-07-29 0 0.285 0.285 0.295 0.275 0.290 1,258,000 351,800 0.2797 0.800 0.800 0.828 0.772 0.814 448,135 0.7850 3.64%
2004-07-28 0 0.275 0.270 0.285 - - 0 0 - 0.772 0.758 0.800 - - 0 - 0.00%
2004-07-27 0 0.275 0.270 0.280 0.275 0.280 1,370,000 376,800 0.2750 0.772 0.758 0.786 0.772 0.786 488,032 0.7721 -1.79%
2004-07-26 0 0.280 0.270 0.280 0.280 0.285 402,000 112,570 0.2800 0.786 0.758 0.786 0.786 0.800 143,204 0.7861 1.82%
2004-07-23 0 0.275 0.275 0.285 0.275 0.280 888,000 244,450 0.2753 0.772 0.772 0.800 0.772 0.786 316,330 0.7728 -3.51%
2004-07-22 0 0.285 0.280 0.285 0.280 0.285 2,174,000 616,250 0.2835 0.800 0.786 0.800 0.786 0.800 774,439 0.7957 -3.39%
2004-07-21 0 0.295 0.295 0.300 0.280 0.295 1,308,000 380,950 0.2912 0.828 0.828 0.842 0.786 0.828 465,946 0.8176 1.72%
2004-07-20 0 0.290 0.290 0.295 0.290 0.300 2,076,000 610,920 0.2943 0.814 0.814 0.828 0.814 0.842 739,529 0.8261 -1.69%
2004-07-19 0 0.295 0.290 0.295 0.285 0.295 1,920,000 560,290 0.2918 0.828 0.814 0.828 0.800 0.828 683,957 0.8192 3.51%
2004-07-16 0 0.285 0.280 0.285 0.280 0.290 628,000 179,480 0.2858 0.800 0.786 0.800 0.786 0.814 223,711 0.8023 5.56%
2004-07-15 0 0.270 0.270 0.275 0.260 0.275 2,438,000 653,950 0.2682 0.758 0.758 0.772 0.730 0.772 868,483 0.7530 0.00%
2004-07-14 0 0.270 0.265 0.275 0.265 0.290 3,912,000 1,090,660 0.2788 0.758 0.744 0.772 0.744 0.814 1,393,563 0.7826 -6.90%
2004-07-13 0 0.290 0.285 0.290 0.280 0.305 10,102,000 2,929,740 0.2900 0.814 0.800 0.814 0.786 0.856 3,598,614 0.8141 -1.69%
2004-07-12 0 0.295 0.295 0.300 0.290 0.305 7,296,000 2,180,420 0.2989 0.828 0.828 0.842 0.814 0.856 2,599,038 0.8389 0.00%
2004-07-09 0 0.295 0.285 0.295 0.265 0.305 10,710,000 3,077,590 0.2874 0.828 0.800 0.828 0.744 0.856 3,815,200 0.8067 11.32%
2004-07-08 0 0.265 0.265 0.275 0.255 0.275 3,584,000 954,370 0.2663 0.744 0.744 0.772 0.716 0.772 1,276,721 0.7475 -3.64%
2004-07-07 0 0.275 0.270 0.275 0.247 0.275 4,808,000 1,264,850 0.2631 0.772 0.758 0.772 0.693 0.772 1,712,743 0.7385 7.84%
2004-07-06 0 0.255 0.255 0.265 0.255 0.275 3,252,000 854,850 0.2629 0.716 0.716 0.744 0.716 0.772 1,158,453 0.7379 0.00%
2004-07-05 0 0.255 0.245 0.255 0.245 0.255 1,016,000 254,040 0.2500 0.716 0.688 0.716 0.688 0.716 361,927 0.7019 2.00%
2004-07-02 0 0.250 0.245 0.250 0.234 0.255 2,928,000 708,152 0.2419 0.702 0.688 0.702 0.657 0.716 1,043,035 0.6789 2.04%
2004-06-30 0 0.245 0.249 0.250 0.240 0.249 4,230,000 1,024,850 0.2423 0.688 0.699 0.702 0.674 0.699 1,506,844 0.6801 3.81%
2004-06-29 0 0.236 0.233 0.237 0.230 0.240 1,610,000 380,220 0.2362 0.662 0.654 0.665 0.646 0.674 573,527 0.6630 -0.84%
2004-06-28 0 0.238 0.238 0.242 0.226 0.240 2,878,000 682,626 0.2372 0.668 0.668 0.679 0.634 0.674 1,025,224 0.6658 4.85%
2004-06-25 0 0.227 0.227 0.235 0.227 0.235 1,200,000 276,666 0.2306 0.637 0.637 0.660 0.637 0.660 427,473 0.6472 -1.30%
2004-06-24 0 0.230 0.223 0.235 0.217 0.230 486,000 108,136 0.2225 0.646 0.626 0.660 0.609 0.646 173,127 0.6246 4.55%
2004-06-23 0 0.220 0.210 0.220 0.206 0.220 420,000 90,140 0.2146 0.618 0.590 0.618 0.578 0.618 149,616 0.6025 4.76%
2004-06-21 0 0.210 0.205 0.210 0.197 0.210 2,920,000 600,162 0.2055 0.590 0.575 0.590 0.553 0.590 1,040,185 0.5770 1.94%
2004-06-18 0 0.206 0.203 0.206 0.200 0.210 2,370,000 480,120 0.2026 0.578 0.570 0.578 0.561 0.590 844,260 0.5687 0.98%
2004-06-17 0 0.204 0.203 0.210 0.202 0.216 1,162,000 242,914 0.2090 0.573 0.570 0.590 0.567 0.606 413,937 0.5868 -5.56%
2004-06-16 0 0.216 0.216 0.217 0.216 0.220 286,000 62,182 0.2174 0.606 0.606 0.609 0.606 0.618 101,881 0.6103 0.47%
2004-06-15 0 0.215 0.213 0.220 0.213 0.220 450,000 96,650 0.2148 0.604 0.598 0.618 0.598 0.618 160,303 0.6029 0.00%
2004-06-14 0 0.215 0.215 0.220 0.215 0.230 270,000 59,100 0.2189 0.604 0.604 0.618 0.604 0.646 96,182 0.6145 -6.52%
2004-06-11 0 0.230 0.218 0.230 0.219 0.231 2,060,000 458,950 0.2228 0.646 0.612 0.646 0.615 0.648 733,829 0.6254 -0.86%
2004-06-10 0 0.232 0.232 0.235 0.230 0.232 256,000 59,192 0.2312 0.651 0.651 0.660 0.646 0.651 91,194 0.6491 0.00%
2004-06-09 0 0.232 0.230 0.232 0.230 0.236 2,112,000 488,834 0.2315 0.651 0.646 0.651 0.646 0.662 752,353 0.6497 -1.28%
2004-06-08 0 0.235 0.239 0.240 0.235 0.250 232,000 55,810 0.2406 0.660 0.671 0.674 0.660 0.702 82,645 0.6753 -2.89%
2004-06-07 0 0.242 0.240 0.242 0.235 0.247 2,692,000 644,280 0.2393 0.679 0.674 0.679 0.660 0.693 958,965 0.6718 2.98%
2004-06-04 0 0.235 0.231 0.240 0.230 0.240 1,144,000 271,406 0.2372 0.660 0.648 0.674 0.646 0.674 407,525 0.6660 3.07%
2004-06-03 0 0.228 0.226 0.230 0.221 0.242 1,272,000 295,440 0.2323 0.640 0.634 0.646 0.620 0.679 453,122 0.6520 -2.98%
2004-06-02 0 0.235 0.235 0.240 0.235 0.240 1,070,000 253,850 0.2372 0.660 0.660 0.674 0.660 0.674 381,164 0.6660 -2.08%
2004-06-01 0 0.240 0.235 0.240 0.230 0.242 2,678,000 631,152 0.2357 0.674 0.660 0.674 0.646 0.679 953,978 0.6616 4.80%
2004-05-31 0 0.229 0.229 0.230 0.225 0.235 1,504,000 344,702 0.2292 0.643 0.643 0.646 0.632 0.660 535,767 0.6434 0.00%
2004-05-28 0 0.229 0.229 0.230 0.225 0.235 2,306,000 526,468 0.2283 0.643 0.643 0.646 0.632 0.660 821,461 0.6409 -0.43%
2004-05-27 0 0.230 0.226 0.231 0.220 0.232 1,874,000 423,320 0.2259 0.646 0.634 0.648 0.618 0.651 667,571 0.6341 6.98%
2004-05-25 0 0.215 0.210 0.216 0.211 0.222 1,148,000 246,806 0.2150 0.604 0.590 0.606 0.592 0.623 408,950 0.6035 -1.38%
2004-05-24 0 0.218 0.212 0.218 0.190 0.219 3,666,000 778,800 0.2124 0.612 0.595 0.612 0.533 0.615 1,305,931 0.5964 12.37%
2004-05-21 0 0.194 0.192 0.198 0.185 0.194 1,710,000 318,030 0.1860 0.545 0.539 0.556 0.519 0.545 609,150 0.5221 3.19%
2004-05-20 0 0.188 0.185 0.189 0.185 0.190 800,000 150,400 0.1880 0.528 0.519 0.531 0.519 0.533 284,982 0.5278 -2.08%
2004-05-19 0 0.192 0.187 0.192 0.185 0.192 2,682,000 500,814 0.1867 0.539 0.525 0.539 0.519 0.539 955,403 0.5242 7.26%
2004-05-18 0 0.179 0.176 0.180 0.170 0.189 1,784,000 311,912 0.1748 0.502 0.494 0.505 0.477 0.531 635,510 0.4908 1.70%
2004-05-17 0 0.176 0.175 0.176 0.172 0.188 3,666,000 647,892 0.1767 0.494 0.491 0.494 0.483 0.528 1,305,931 0.4961 -10.20%
2004-05-14 0 0.196 0.196 0.198 0.196 0.211 2,672,000 533,840 0.1998 0.550 0.550 0.556 0.550 0.592 951,841 0.5609 -7.11%
2004-05-13 0 0.211 0.211 0.215 0.211 0.216 1,768,000 375,358 0.2123 0.592 0.592 0.604 0.592 0.606 629,811 0.5960 -0.47%
2004-05-12 0 0.212 0.212 0.218 0.212 0.214 1,210,000 257,540 0.2128 0.595 0.595 0.612 0.595 0.601 431,036 0.5975 -2.75%
2004-05-11 0 0.218 0.217 0.218 0.209 0.220 756,000 162,126 0.2145 0.612 0.609 0.612 0.587 0.618 269,308 0.6020 4.81%
2004-05-10 0 0.208 0.209 0.214 0.207 0.213 3,372,000 709,866 0.2105 0.584 0.587 0.601 0.581 0.598 1,201,200 0.5910 -3.70%
2004-05-07 0 0.216 0.216 0.220 0.212 0.224 1,746,000 378,512 0.2168 0.606 0.606 0.618 0.595 0.629 621,974 0.6086 -1.82%
2004-05-06 0 0.220 0.219 0.220 0.211 0.220 1,790,000 383,776 0.2144 0.618 0.615 0.618 0.592 0.618 637,648 0.6019 5.26%
2004-05-05 0 0.209 0.209 0.214 0.208 0.212 1,298,000 272,200 0.2097 0.587 0.587 0.601 0.584 0.595 462,384 0.5887 -3.24%
2004-05-04 0 0.216 0.212 0.217 0.209 0.217 1,486,000 313,096 0.2107 0.606 0.595 0.609 0.587 0.609 529,355 0.5915 3.35%
2004-05-03 0 0.209 0.208 0.210 0.207 0.210 3,350,000 700,080 0.2090 0.587 0.584 0.590 0.581 0.590 1,193,363 0.5866 -2.79%
2004-04-30 0 0.215 0.215 0.216 0.208 0.222 1,678,000 356,744 0.2126 0.604 0.604 0.606 0.584 0.623 597,750 0.5968 -4.02%
2004-04-29 0 0.224 0.215 0.225 0.210 0.224 976,000 214,406 0.2197 0.629 0.604 0.632 0.590 0.629 347,678 0.6167 -4.68%
2004-04-28 0 0.235 0.232 0.235 0.237 0.237 2,000 474 0.2370 0.660 0.651 0.660 0.665 0.665 712 0.6653 0.00%
2004-04-27 0 0.235 0.235 0.236 0.231 0.238 326,000 76,262 0.2339 0.660 0.660 0.662 0.648 0.668 116,130 0.6567 -2.08%
2004-04-26 0 0.240 0.240 0.245 0.235 0.250 280,000 68,400 0.2443 0.674 0.674 0.688 0.660 0.702 99,744 0.6858 -4.00%
2004-04-23 0 0.250 0.248 0.255 0.227 0.255 2,440,000 592,588 0.2429 0.702 0.696 0.716 0.637 0.716 869,196 0.6818 10.13%
2004-04-22 0 0.227 0.226 0.227 0.224 0.230 2,430,000 552,230 0.2273 0.637 0.634 0.637 0.629 0.646 865,634 0.6379 -0.44%
2004-04-21 0 0.228 0.228 0.230 0.220 0.235 8,602,000 1,958,636 0.2277 0.640 0.640 0.646 0.618 0.660 3,064,272 0.6392 -6.17%
2004-04-20 0 0.243 0.240 0.244 0.240 0.280 10,648,000 2,686,844 0.2523 0.682 0.674 0.685 0.674 0.786 3,793,114 0.7083 -13.21%
2004-04-19 0 0.280 0.280 0.285 0.280 0.290 1,762,000 495,960 0.2815 0.786 0.786 0.800 0.786 0.814 627,673 0.7902 -3.45%
2004-04-16 0 0.290 0.285 0.290 0.285 0.290 1,902,000 545,630 0.2869 0.814 0.800 0.814 0.800 0.814 677,545 0.8053 1.75%
2004-04-15 0 0.285 0.285 0.290 0.285 0.290 2,054,000 588,060 0.2863 0.800 0.800 0.814 0.800 0.814 731,692 0.8037 -3.39%
2004-04-14 0 0.295 0.290 0.300 0.290 0.300 2,924,000 872,820 0.2985 0.828 0.814 0.842 0.814 0.842 1,041,610 0.8380 -3.28%
2004-04-13 0 0.305 0.300 0.310 0.300 0.310 2,076,000 639,900 0.3082 0.856 0.842 0.870 0.842 0.870 739,529 0.8653 0.00%
2004-04-08 0 0.305 0.305 0.310 0.300 0.310 1,724,383 525,579 0.3048 0.856 0.856 0.870 0.842 0.870 614,273 0.8556 1.67%
2004-04-07 0 0.300 0.295 0.300 0.300 0.310 2,392,000 719,230 0.3007 0.842 0.828 0.842 0.842 0.870 852,097 0.8441 -3.23%
2004-04-06 0 0.310 0.305 0.310 0.305 0.315 2,990,000 918,400 0.3072 0.870 0.856 0.870 0.856 0.884 1,065,121 0.8622 3.33%
2004-04-02 0 0.300 0.295 0.300 0.290 0.300 2,990,000 884,120 0.2957 0.842 0.828 0.842 0.814 0.842 1,065,121 0.8301 0.00%
2004-04-01 0 0.300 0.295 0.300 0.300 0.310 5,064,000 1,529,980 0.3021 0.842 0.828 0.842 0.842 0.870 1,803,938 0.8481 -4.76%
2004-03-31 0 0.315 0.310 0.315 0.300 0.320 7,916,000 2,445,420 0.3089 0.884 0.870 0.884 0.842 0.898 2,819,900 0.8672 -1.56%
2004-03-30 0 0.320 0.315 0.320 0.320 0.340 10,972,000 3,612,860 0.3293 0.898 0.884 0.898 0.898 0.954 3,908,532 0.9244 -3.03%
2004-03-29 0 0.330 0.325 0.330 0.315 0.340 33,102,000 10,830,990 0.3272 0.926 0.912 0.926 0.884 0.954 11,791,854 0.9185 10.00%
2004-03-26 0 0.300 0.295 0.300 0.280 0.300 3,762,000 1,072,780 0.2852 0.842 0.828 0.842 0.786 0.842 1,340,129 0.8005 7.14%
2004-03-25 0 0.280 0.280 0.285 0.280 0.290 3,110,000 879,500 0.2828 0.786 0.786 0.800 0.786 0.814 1,107,869 0.7939 -5.08%
2004-03-24 0 0.295 0.290 0.295 0.285 0.295 3,668,000 1,056,710 0.2881 0.828 0.814 0.828 0.800 0.828 1,306,644 0.8087 5.36%
2004-03-23 0 0.280 0.280 0.285 0.275 0.285 3,292,000 926,990 0.2816 0.786 0.786 0.800 0.772 0.800 1,172,702 0.7905 1.82%
2004-03-22 0 0.275 0.275 0.280 0.265 0.280 3,036,000 829,220 0.2731 0.772 0.772 0.786 0.744 0.786 1,081,508 0.7667 0.00%
2004-03-19 0 0.275 0.275 0.280 0.275 0.285 4,924,000 1,380,600 0.2804 0.772 0.772 0.786 0.772 0.800 1,754,066 0.7871 0.00%
2004-03-18 0 0.275 0.275 0.280 0.275 0.300 11,496,000 3,261,770 0.2837 0.772 0.772 0.786 0.772 0.842 4,095,195 0.7965 -8.33%
2004-03-17 0 0.300 0.295 0.300 0.275 0.305 12,798,000 3,743,860 0.2925 0.842 0.828 0.842 0.772 0.856 4,559,004 0.8212 7.14%
2004-03-16 0 0.280 0.280 0.285 0.275 0.290 9,666,000 2,733,180 0.2828 0.786 0.786 0.800 0.772 0.814 3,443,298 0.7938 -6.67%
2004-03-15 0 0.300 0.290 0.300 0.290 0.305 6,562,000 1,961,560 0.2989 0.842 0.814 0.842 0.814 0.856 2,337,567 0.8391 1.69%
2004-03-12 0 0.295 0.290 0.295 0.275 0.300 13,726,000 3,895,480 0.2838 0.828 0.814 0.828 0.772 0.842 4,889,583 0.7967 -3.28%
2004-03-11 0 0.305 0.305 0.310 0.305 0.315 7,210,000 2,229,720 0.3093 0.856 0.856 0.870 0.856 0.884 2,568,403 0.8681 -4.69%
2004-03-10 0 0.320 0.315 0.320 0.315 0.330 8,140,000 2,614,040 0.3211 0.898 0.884 0.898 0.884 0.926 2,899,695 0.9015 -3.03%
2004-03-09 0 0.330 0.330 0.335 0.330 0.345 2,890,000 971,340 0.3361 0.926 0.926 0.940 0.926 0.968 1,029,498 0.9435 -2.94%
2004-03-08 0 0.340 0.335 0.340 0.340 0.360 7,672,000 2,687,650 0.3503 0.954 0.940 0.954 0.954 1.011 2,732,980 0.9834 -4.23%
2004-03-05 0 0.355 0.350 0.355 0.345 0.360 8,800,000 3,087,530 0.3509 0.997 0.983 0.997 0.968 1.011 3,134,805 0.9849 4.41%
2004-03-04 0 0.340 0.340 0.350 0.335 0.350 4,142,000 1,423,540 0.3437 0.954 0.954 0.983 0.940 0.983 1,475,496 0.9648 1.49%
2004-03-03 0 0.335 0.330 0.340 0.325 0.340 4,672,000 1,565,910 0.3352 0.940 0.926 0.954 0.912 0.954 1,664,296 0.9409 -2.90%
2004-03-02 0 0.345 0.340 0.345 0.325 0.360 16,860,000 5,712,940 0.3388 0.968 0.954 0.968 0.912 1.011 6,006,001 0.9512 -1.43%
2004-03-01 0 0.350 0.345 0.350 0.345 0.380 24,084,000 8,590,580 0.3567 0.983 0.968 0.983 0.968 1.067 8,579,391 1.0013 -7.89%
2004-02-27 0 0.380 0.375 0.380 0.375 0.385 8,049,206 3,064,214 0.3807 1.067 1.053 1.067 1.053 1.081 2,867,351 1.0687 -2.56%
2004-02-26 0 0.390 0.385 0.390 0.385 0.395 5,056,000 1,983,250 0.3923 1.095 1.081 1.095 1.081 1.109 1,801,088 1.1011 0.00%
2004-02-25 0 0.390 0.390 0.395 0.385 0.405 16,638,000 6,593,660 0.3963 1.095 1.095 1.109 1.081 1.137 5,926,919 1.1125 1.30%
2004-02-24 0 0.385 0.380 0.385 0.375 0.390 13,260,000 5,097,700 0.3844 1.081 1.067 1.081 1.053 1.095 4,723,581 1.0792 0.00%
2004-02-23 0 0.385 0.385 0.390 0.380 0.395 10,740,000 4,152,800 0.3867 1.081 1.081 1.095 1.067 1.109 3,825,887 1.0854 -2.53%
2004-02-20 0 0.395 0.390 0.400 0.390 0.410 13,750,000 5,493,930 0.3996 1.109 1.095 1.123 1.095 1.151 4,898,133 1.1216 -2.47%
2004-02-19 0 0.405 0.400 0.405 0.400 0.415 11,790,000 4,794,930 0.4067 1.137 1.123 1.137 1.123 1.165 4,199,926 1.1417 0.00%
2004-02-18 0 0.405 0.405 0.410 0.400 0.425 14,580,000 6,006,110 0.4119 1.137 1.137 1.151 1.123 1.193 5,193,802 1.1564 -3.57%
2004-02-17 0 0.420 0.415 0.420 0.395 0.430 28,398,000 11,820,450 0.4162 1.179 1.165 1.179 1.109 1.207 10,116,158 1.1685 5.00%
2004-02-16 0 0.400 0.400 0.405 0.390 0.405 10,294,000 4,087,860 0.3971 1.123 1.123 1.137 1.095 1.137 3,667,009 1.1148 -1.23%
2004-02-13 0 0.405 0.405 0.410 0.400 0.415 14,286,000 5,813,830 0.4070 1.137 1.137 1.151 1.123 1.165 5,089,071 1.1424 -1.22%
2004-02-12 0 0.410 0.405 0.410 0.400 0.415 17,518,000 7,141,120 0.4076 1.151 1.137 1.151 1.123 1.165 6,240,399 1.1443 1.23%
2004-02-11 0 0.405 0.405 0.410 0.405 0.430 20,434,000 8,550,790 0.4185 1.137 1.137 1.151 1.137 1.207 7,279,160 1.1747 -3.57%
2004-02-10 0 0.420 0.420 0.425 0.415 0.430 29,684,000 12,516,700 0.4217 1.179 1.179 1.193 1.165 1.207 10,574,267 1.1837 0.00%
2004-02-09 0 0.420 0.415 0.420 0.405 0.430 95,574,000 39,676,220 0.4151 1.179 1.165 1.179 1.137 1.207 34,046,119 1.1654 5.00%
2004-02-06 0 0.400 0.395 0.400 0.370 0.400 38,278,000 14,667,490 0.3832 1.123 1.109 1.123 1.039 1.123 13,635,689 1.0757 6.67%
2004-02-05 0 0.375 0.370 0.375 0.370 0.385 11,504,000 4,327,310 0.3762 1.053 1.039 1.053 1.039 1.081 4,098,045 1.0559 -1.32%
2004-02-04 0 0.380 0.380 0.385 0.370 0.395 24,882,000 9,538,260 0.3833 1.067 1.067 1.081 1.039 1.109 8,863,661 1.0761 -1.30%
2004-02-03 0 0.385 0.385 0.390 0.375 0.390 28,844,000 11,048,970 0.3831 1.081 1.081 1.095 1.053 1.095 10,275,036 1.0753 0.00%
2004-02-02 0 0.385 0.380 0.385 0.375 0.410 312,876,000 125,199,250 0.4002 1.081 1.067 1.081 1.053 1.151 111,455,139 1.1233 -21.43%
2004-01-30 1 0.490 - - - - 0 0 - 1.376 - - - - 0 - 0.00%
2004-01-29 0 0.490 0.485 0.490 0.480 0.500 18,236,000 8,964,840 0.4916 1.376 1.361 1.376 1.347 1.404 6,496,171 1.3800 0.00%
2004-01-28 0 0.490 0.490 0.495 0.490 0.530 30,746,000 15,514,650 0.5046 1.376 1.376 1.390 1.376 1.488 10,952,581 1.4165 -3.92%
2004-01-27 0 0.510 0.500 0.510 0.495 0.530 28,588,000 14,457,380 0.5057 1.432 1.404 1.432 1.390 1.488 10,183,841 1.4196 -1.92%
2004-01-26 0 0.520 0.510 0.520 0.480 0.530 47,368,000 23,880,640 0.5042 1.460 1.432 1.460 1.347 1.488 16,873,800 1.4152 1.96%
2004-01-21 0 0.510 0.500 0.510 0.460 0.510 29,995,269 14,636,591 0.4880 1.432 1.404 1.432 1.291 1.432 10,685,150 1.3698 8.51%
2004-01-20 0 0.470 0.465 0.470 0.435 0.470 31,414,000 14,344,830 0.4566 1.319 1.305 1.319 1.221 1.319 11,190,541 1.2819 5.62%
2004-01-19 0 0.445 0.440 0.445 0.435 0.520 103,878,000 48,838,160 0.4701 1.249 1.235 1.249 1.221 1.460 37,004,235 1.3198 3.49%
2004-01-16 0 0.430 0.430 0.435 0.420 0.455 20,168,000 8,707,960 0.4318 1.207 1.207 1.221 1.179 1.277 7,184,403 1.2121 -4.44%
2004-01-15 0 0.450 0.450 0.455 0.440 0.475 52,054,000 23,785,250 0.4569 1.263 1.263 1.277 1.235 1.333 18,543,084 1.2827 -1.10%
2004-01-14 0 0.455 0.450 0.455 0.405 0.475 125,376,000 54,975,540 0.4385 1.277 1.263 1.277 1.137 1.333 44,662,421 1.2309 15.19%
2004-01-13 0 0.395 0.395 0.400 0.390 0.450 39,330,000 16,255,180 0.4133 1.109 1.109 1.123 1.095 1.263 14,010,441 1.1602 -3.66%
2004-01-12 0 0.410 0.420 0.425 0.370 0.425 17,154,000 6,688,930 0.3899 1.151 1.179 1.193 1.039 1.193 6,110,732 1.0946 5.13%
2004-01-09 0 0.390 0.390 0.395 0.380 0.425 24,544,000 9,909,490 0.4037 1.095 1.095 1.109 1.067 1.193 8,743,256 1.1334 -2.50%
2004-01-08 0 0.400 0.395 0.400 0.395 0.435 30,996,000 12,470,470 0.4023 1.123 1.109 1.123 1.109 1.221 11,041,638 1.1294 -9.09%
2004-01-07 0 0.440 0.435 0.440 0.345 0.440 57,176,000 22,119,500 0.3869 1.235 1.221 1.235 0.968 1.235 20,367,682 1.0860 27.54%
2004-01-06 0 0.345 0.340 0.345 0.330 0.375 12,502,000 4,268,350 0.3414 0.968 0.954 0.968 0.926 1.053 4,453,560 0.9584 2.99%
2004-01-05 0 0.335 0.330 0.335 0.325 0.335 5,722,000 1,878,410 0.3283 0.940 0.926 0.940 0.912 0.940 2,038,336 0.9215 0.00%
2004-01-02 0 0.335 0.335 0.340 0.325 0.330 392,000 128,900 0.3288 0.940 0.940 0.954 0.912 0.926 139,641 0.9231 3.08%
2003-12-31 0 0.325 0.325 0.340 0.325 0.330 1,034,000 337,600 0.3265 0.912 0.912 0.954 0.912 0.926 368,340 0.9165 -2.99%
2003-12-30 0 0.335 0.330 0.335 0.325 0.345 1,144,000 383,410 0.3351 0.940 0.926 0.940 0.912 0.968 407,525 0.9408 3.08%
2003-12-29 0 0.325 0.325 0.330 0.320 0.335 2,580,000 843,400 0.3269 0.912 0.912 0.926 0.898 0.940 919,068 0.9177 -2.99%
2003-12-24 0 0.335 0.335 0.340 0.335 0.335 70,000 23,450 0.3350 0.940 0.940 0.954 0.940 0.940 24,936 0.9404 0.00%
2003-12-23 0 0.335 0.335 0.340 0.335 0.340 2,970,000 998,950 0.3363 0.940 0.940 0.954 0.940 0.954 1,057,997 0.9442 -1.47%
2003-12-22 0 0.340 0.335 0.340 0.335 0.350 4,032,000 1,372,500 0.3404 0.954 0.940 0.954 0.940 0.983 1,436,311 0.9556 0.00%
2003-12-19 0 0.340 0.335 0.340 0.335 0.345 3,040,000 1,040,100 0.3421 0.954 0.940 0.954 0.940 0.968 1,082,933 0.9604 0.00%
2003-12-18 0 0.340 0.335 0.340 0.335 0.345 3,686,000 1,249,320 0.3389 0.954 0.940 0.954 0.940 0.968 1,313,056 0.9515 1.49%
2003-12-17 0 0.335 0.335 0.340 0.330 0.340 7,160,000 2,390,950 0.3339 0.940 0.940 0.954 0.926 0.954 2,550,591 0.9374 1.52%
2003-12-16 0 0.330 0.330 0.340 0.325 0.335 1,600,000 529,750 0.3311 0.926 0.926 0.954 0.912 0.940 569,965 0.9294 1.54%
2003-12-15 0 0.325 0.325 0.335 0.325 0.330 520,000 170,300 0.3275 0.912 0.912 0.940 0.912 0.926 185,238 0.9194 -2.99%
2003-12-12 0 0.335 0.335 0.340 0.325 0.340 1,468,000 486,450 0.3314 0.940 0.940 0.954 0.912 0.954 522,942 0.9302 1.52%
2003-12-11 0 0.330 0.325 0.335 0.330 0.335 868,000 290,710 0.3349 0.926 0.912 0.940 0.926 0.940 309,206 0.9402 -1.49%
2003-12-10 0 0.335 0.330 0.340 0.330 0.340 1,146,000 384,200 0.3353 0.940 0.926 0.954 0.926 0.954 408,237 0.9411 1.52%
2003-12-09 0 0.330 0.330 0.340 0.330 0.330 1,144,000 377,520 0.3300 0.926 0.926 0.954 0.926 0.926 407,525 0.9264 -1.49%
2003-12-08 0 0.335 0.330 0.335 0.320 0.335 1,814,100 596,599 0.3289 0.940 0.926 0.940 0.898 0.940 646,233 0.9232 0.00%
2003-12-05 0 0.335 0.325 0.335 0.325 0.335 3,090,000 1,023,650 0.3313 0.940 0.912 0.940 0.912 0.940 1,100,744 0.9300 0.00%
2003-12-04 0 0.335 0.335 0.340 0.335 0.340 1,116,000 373,910 0.3350 0.940 0.940 0.954 0.940 0.954 397,550 0.9405 -1.47%
2003-12-03 0 0.340 0.335 0.340 0.340 0.345 2,430,000 830,200 0.3416 0.954 0.940 0.954 0.954 0.968 865,634 0.9591 -1.45%
2003-12-02 0 0.345 0.340 0.345 0.345 0.350 1,100,000 382,500 0.3477 0.968 0.954 0.968 0.968 0.983 391,851 0.9761 -1.43%
2003-12-01 0 0.350 0.350 0.355 0.345 0.350 1,550,000 544,460 0.3513 0.983 0.983 0.997 0.968 0.983 552,153 0.9861 1.45%
2003-11-28 0 0.345 0.345 0.355 0.345 0.355 10,932,000 3,834,750 0.3508 0.968 0.968 0.997 0.968 0.997 3,894,283 0.9847 -2.82%
2003-11-27 0 0.355 0.345 0.355 0.340 0.355 6,890,000 2,409,750 0.3497 0.997 0.968 0.997 0.954 0.997 2,454,410 0.9818 1.43%
2003-11-26 0 0.350 0.345 0.350 0.320 0.365 13,508,000 4,616,670 0.3418 0.983 0.968 0.983 0.898 1.025 4,811,926 0.9594 7.69%
2003-11-25 0 0.325 0.325 0.330 0.320 0.325 1,862,000 598,200 0.3213 0.912 0.912 0.926 0.898 0.912 663,296 0.9019 0.00%
2003-11-24 0 0.325 0.315 0.330 0.315 0.325 1,480,000 474,600 0.3207 0.912 0.884 0.926 0.884 0.912 527,217 0.9002 1.56%
2003-11-21 0 0.320 0.310 0.320 0.300 0.320 1,656,000 509,780 0.3078 0.898 0.870 0.898 0.842 0.898 589,913 0.8642 4.92%
2003-11-20 0 0.305 0.300 0.310 0.300 0.305 2,256,000 688,060 0.3050 0.856 0.842 0.870 0.842 0.856 803,650 0.8562 0.00%
2003-11-19 0 0.305 0.300 0.305 0.300 0.305 838,000 254,000 0.3031 0.856 0.842 0.856 0.842 0.856 298,519 0.8509 3.39%
2003-11-18 0 0.295 0.295 0.305 0.295 0.295 138,000 40,710 0.2950 0.828 0.828 0.856 0.828 0.828 49,159 0.8281 0.00%
2003-11-17 0 0.295 0.295 0.305 0.295 0.300 1,798,000 534,310 0.2972 0.828 0.828 0.856 0.828 0.842 640,498 0.8342 -4.84%
2003-11-14 0 0.310 0.310 0.315 0.310 0.320 694,000 217,390 0.3132 0.870 0.870 0.884 0.870 0.898 247,222 0.8793 -1.59%
2003-11-13 0 0.315 0.315 0.320 0.310 0.320 3,000,000 949,010 0.3163 0.884 0.884 0.898 0.870 0.898 1,068,683 0.8880 1.61%
2003-11-12 0 0.310 0.305 0.310 0.310 0.320 2,890,000 907,300 0.3139 0.870 0.856 0.870 0.870 0.898 1,029,498 0.8813 -3.12%
2003-11-11 0 0.320 0.310 0.320 0.310 0.320 1,930,000 606,460 0.3142 0.898 0.870 0.898 0.870 0.898 687,520 0.8821 0.00%
2003-11-10 0 0.320 0.320 0.330 0.320 0.335 2,662,000 860,840 0.3234 0.898 0.898 0.926 0.898 0.940 948,278 0.9078 -3.03%
2003-11-07 0 0.330 0.325 0.330 0.320 0.330 1,130,000 364,950 0.3230 0.926 0.912 0.926 0.898 0.926 402,537 0.9066 3.13%
2003-11-06 0 0.320 0.315 0.325 0.315 0.335 6,100,000 2,001,370 0.3281 0.898 0.884 0.912 0.884 0.940 2,172,990 0.9210 -4.48%
2003-11-05 0 0.335 0.330 0.335 0.330 0.345 2,771,130 925,100 0.3338 0.940 0.926 0.940 0.926 0.968 987,154 0.9371 0.00%
2003-11-04 0 0.335 0.330 0.335 0.325 0.340 9,308,000 3,105,120 0.3336 0.940 0.926 0.940 0.912 0.954 3,315,769 0.9365 1.52%
2003-11-03 0 0.330 0.325 0.330 0.310 0.335 5,858,000 1,875,470 0.3202 0.926 0.912 0.926 0.870 0.940 2,086,783 0.8987 8.20%
2003-10-31 0 0.305 0.305 0.310 0.305 0.320 1,870,000 578,800 0.3095 0.856 0.856 0.870 0.856 0.898 666,146 0.8689 0.00%
2003-10-30 0 0.305 0.305 0.310 0.300 0.310 1,830,000 556,780 0.3043 0.856 0.856 0.870 0.842 0.870 651,897 0.8541 -1.61%
2003-10-29 0 0.310 0.300 0.310 0.300 0.310 1,050,000 321,150 0.3059 0.870 0.842 0.870 0.842 0.870 374,039 0.8586 0.00%
2003-10-28 0 0.310 0.300 0.310 0.300 0.310 1,190,000 365,650 0.3073 0.870 0.842 0.870 0.842 0.870 423,911 0.8626 3.33%
2003-10-27 0 0.300 0.290 0.300 0.295 0.300 900,000 267,500 0.2972 0.842 0.814 0.842 0.828 0.842 320,605 0.8344 7.14%
2003-10-24 0 0.280 0.275 0.290 0.270 0.290 710,000 196,700 0.2770 0.786 0.772 0.814 0.758 0.814 252,922 0.7777 0.00%
2003-10-23 0 0.280 0.280 0.290 0.280 0.295 1,444,000 418,010 0.2895 0.786 0.786 0.814 0.786 0.828 514,393 0.8126 -8.20%
2003-10-22 0 0.305 0.300 0.305 0.300 0.310 614,000 186,700 0.3041 0.856 0.842 0.856 0.842 0.870 218,724 0.8536 1.67%
2003-10-21 0 0.300 0.300 0.310 0.300 0.320 3,106,000 973,050 0.3133 0.842 0.842 0.870 0.842 0.898 1,106,444 0.8794 -3.23%
2003-10-20 0 0.310 0.305 0.315 0.305 0.315 2,880,000 899,630 0.3124 0.870 0.856 0.884 0.856 0.884 1,025,936 0.8769 1.64%
2003-10-17 0 0.305 0.310 0.315 0.300 0.310 2,671,890 806,460 0.3018 0.856 0.870 0.884 0.842 0.870 951,802 0.8473 1.67%
2003-10-16 0 0.300 0.300 0.305 0.300 0.315 2,974,000 902,390 0.3034 0.842 0.842 0.856 0.842 0.884 1,059,422 0.8518 -1.64%
2003-10-15 0 0.305 0.300 0.305 0.295 0.310 5,532,000 1,679,510 0.3036 0.856 0.842 0.856 0.828 0.870 1,970,652 0.8523 1.67%
2003-10-14 0 0.300 0.300 0.305 0.295 0.305 3,542,000 1,062,400 0.2999 0.842 0.842 0.856 0.828 0.856 1,261,759 0.8420 0.00%
2003-10-13 0 0.300 0.300 0.305 0.290 0.305 1,900,000 572,250 0.3012 0.842 0.842 0.856 0.814 0.856 676,833 0.8455 -1.64%
2003-10-10 0 0.305 0.305 0.310 0.300 0.310 3,744,000 1,134,020 0.3029 0.856 0.856 0.870 0.842 0.870 1,333,717 0.8503 0.00%
2003-10-09 0 0.305 0.300 0.310 0.300 0.310 2,448,000 740,250 0.3024 0.856 0.842 0.870 0.842 0.870 872,046 0.8489 1.67%
2003-10-08 0 0.300 0.300 0.305 0.300 0.305 2,380,000 717,200 0.3013 0.842 0.842 0.856 0.842 0.856 847,822 0.8459 -1.64%
2003-10-07 0 0.305 0.300 0.305 0.280 0.305 3,576,000 1,074,510 0.3005 0.856 0.842 0.856 0.786 0.856 1,273,871 0.8435 5.17%
2003-10-06 0 0.290 0.280 0.290 0.290 0.320 5,750,000 1,717,380 0.2987 0.814 0.786 0.814 0.814 0.898 2,048,310 0.8384 -3.33%
2003-10-03 0 0.300 0.300 0.305 0.295 0.305 4,666,000 1,402,990 0.3007 0.842 0.842 0.856 0.828 0.856 1,662,159 0.8441 3.45%
2003-10-02 0 0.290 0.285 0.295 0.285 0.300 3,540,000 1,018,150 0.2876 0.814 0.800 0.828 0.800 0.842 1,261,047 0.8074 1.75%
2003-09-30 0 0.285 0.285 0.290 0.270 0.290 6,644,000 1,893,450 0.2850 0.800 0.800 0.814 0.758 0.814 2,366,778 0.8000 3.64%
2003-09-29 0 0.275 0.270 0.275 0.255 0.275 3,524,000 925,420 0.2626 0.772 0.758 0.772 0.716 0.772 1,255,347 0.7372 5.77%
2003-09-26 0 0.260 0.260 0.265 0.260 0.265 1,550,000 405,500 0.2616 0.730 0.730 0.744 0.730 0.744 552,153 0.7344 0.00%
2003-09-25 0 0.260 0.260 0.265 0.250 0.265 19,642,000 5,002,350 0.2547 0.730 0.730 0.744 0.702 0.744 6,997,027 0.7149 -5.45%
2003-09-24 0 0.275 0.270 0.275 0.270 0.290 12,722,000 3,583,390 0.2817 0.772 0.758 0.772 0.758 0.814 4,531,930 0.7907 -5.17%
2003-09-23 0 0.290 0.285 0.290 0.255 0.290 13,894,000 3,817,220 0.2747 0.814 0.800 0.814 0.716 0.814 4,949,429 0.7712 16.47%
2003-09-22 0 0.249 0.249 0.255 0.245 0.255 7,709,304 1,909,846 0.2477 0.699 0.699 0.716 0.688 0.716 2,746,269 0.6954 5.06%
2003-09-19 0 0.237 0.237 0.238 0.230 0.237 4,452,000 1,046,590 0.2351 0.665 0.665 0.668 0.646 0.665 1,585,926 0.6599 2.16%
2003-09-18 0 0.232 0.225 0.233 0.205 0.234 2,476,000 550,830 0.2225 0.651 0.632 0.654 0.575 0.657 882,020 0.6245 3.11%
2003-09-17 0 0.225 - 0.225 0.230 0.235 702,000 163,470 0.2329 0.632 - 0.632 0.646 0.660 250,072 0.6537 -2.17%
2003-09-16 0 0.230 0.230 0.231 - - 0 0 - 0.646 0.646 0.648 - - 0 - 0.00%
2003-09-15 0 0.230 0.222 0.230 - - 0 0 - 0.646 0.623 0.646 - - 0 - 0.00%
2003-09-11 0 0.230 0.216 0.230 0.211 0.230 1,406,000 309,142 0.2199 0.646 0.606 0.646 0.592 0.646 500,856 0.6172 4.55%
2003-09-10 0 0.220 0.220 0.225 0.220 0.220 76,000 16,720 0.2200 0.618 0.618 0.632 0.618 0.618 27,073 0.6176 -1.35%
2003-09-09 0 0.223 0.223 0.224 0.223 0.227 1,122,000 253,246 0.2257 0.626 0.626 0.629 0.626 0.637 399,688 0.6336 -1.33%
2003-09-08 0 0.226 0.225 0.226 0.225 0.230 718,000 163,778 0.2281 0.634 0.632 0.634 0.632 0.646 255,772 0.6403 0.44%
2003-09-05 0 0.225 0.224 0.228 0.223 0.228 1,390,000 312,516 0.2248 0.632 0.629 0.640 0.626 0.640 495,157 0.6311 -2.17%
2003-09-04 0 0.230 0.225 0.230 0.230 0.250 2,386,000 568,068 0.2381 0.646 0.632 0.646 0.646 0.702 849,960 0.6683 -7.26%
2003-09-03 0 0.248 0.242 0.248 0.230 0.250 3,270,000 797,770 0.2440 0.696 0.679 0.696 0.646 0.702 1,164,865 0.6849 7.83%
2003-09-02 0 0.230 0.210 0.230 - - 0 0 - 0.646 0.590 0.646 - - 0 - 0.00%
2003-09-01 0 0.230 0.226 0.230 0.205 0.234 3,452,000 758,674 0.2198 0.646 0.634 0.646 0.575 0.657 1,229,698 0.6170 12.20%
2003-08-29 0 0.205 0.199 0.209 0.195 0.205 200,000 40,000 0.2000 0.575 0.559 0.587 0.547 0.575 71,246 0.5614 5.13%
2003-08-28 0 0.195 0.195 - 0.192 0.195 286,000 55,298 0.1933 0.547 0.547 - 0.539 0.547 101,881 0.5428 -2.50%
2003-08-27 0 0.200 0.200 0.205 0.200 0.205 392,000 83,350 0.2126 0.561 0.561 0.575 0.561 0.575 139,641 0.5969 -4.76%
2003-08-26 0 0.210 0.210 0.214 0.210 0.210 370,000 77,700 0.2100 0.590 0.590 0.601 0.590 0.590 131,804 0.5895 0.00%
2003-08-25 0 0.210 0.206 0.214 0.210 0.210 720,000 151,450 0.2103 0.590 0.578 0.601 0.590 0.590 256,484 0.5905 1.94%
2003-08-22 0 0.206 0.202 0.212 0.200 0.206 1,186,000 240,706 0.2030 0.578 0.567 0.595 0.561 0.578 422,486 0.5697 -1.90%
2003-08-21 0 0.210 0.208 0.220 0.210 0.218 910,000 194,110 0.2133 0.590 0.584 0.618 0.590 0.612 324,167 0.5988 -3.67%
2003-08-20 0 0.218 0.218 0.225 0.218 0.238 1,566,000 351,200 0.2243 0.612 0.612 0.632 0.612 0.668 557,853 0.6296 -5.22%
2003-08-19 0 0.230 0.222 0.230 0.222 0.233 1,464,000 336,370 0.2298 0.646 0.623 0.646 0.623 0.654 521,518 0.6450 0.00%
2003-08-18 0 0.230 0.208 0.230 0.211 0.230 1,188,000 262,924 0.2213 0.646 0.584 0.646 0.592 0.646 423,199 0.6213 15.00%
2003-08-15 0 0.200 0.195 0.240 0.198 0.200 310,000 61,980 0.1999 0.561 0.547 0.674 0.556 0.561 110,431 0.5613 0.00%
2003-08-14 0 0.200 0.200 - 0.200 0.200 30,000 6,000 0.2000 0.561 0.561 - 0.561 0.561 10,687 0.5614 -2.44%
2003-08-13 0 0.205 0.205 - 0.205 0.210 376,000 77,580 0.2063 0.575 0.575 - 0.575 0.590 133,942 0.5792 4.06%
2003-08-12 0 0.197 0.197 - 0.197 0.206 462,000 93,918 0.2033 0.553 0.553 - 0.553 0.578 164,577 0.5707 -1.50%
2003-08-11 0 0.200 0.200 0.208 0.200 0.200 110,000 22,000 0.2000 0.561 0.561 0.584 0.561 0.561 39,185 0.5614 -0.50%
2003-08-08 0 0.201 0.200 0.210 0.200 0.203 350,000 70,466 0.2013 0.564 0.561 0.590 0.561 0.570 124,680 0.5652 -1.47%
2003-08-07 0 0.204 0.204 0.210 0.204 0.204 120,000 24,480 0.2040 0.573 0.573 0.590 0.573 0.573 42,747 0.5727 -0.97%
2003-08-06 0 0.206 0.206 0.212 0.206 0.210 252,000 52,552 0.2085 0.578 0.578 0.595 0.578 0.590 89,769 0.5854 -0.96%
2003-08-05 0 0.208 0.208 0.218 0.208 0.215 622,000 130,680 0.2101 0.584 0.584 0.612 0.584 0.604 221,574 0.5898 -5.45%
2003-08-04 0 0.220 - 0.225 - - 0 0 - 0.618 - 0.632 - - 0 - 0.00%
2003-08-01 0 0.220 0.211 0.225 0.210 0.220 28,000 6,060 0.2164 0.618 0.592 0.632 0.590 0.618 9,974 0.6076 2.33%
2003-07-31 0 0.215 0.210 0.215 0.215 0.215 104,000 22,860 0.2198 0.604 0.590 0.604 0.604 0.604 37,048 0.6170 4.37%
2003-07-30 0 0.206 0.206 0.215 0.206 0.206 44,000 9,064 0.2060 0.578 0.578 0.604 0.578 0.578 15,674 0.5783 -4.19%
2003-07-29 0 0.215 0.215 0.220 0.201 0.210 50,000 10,338 0.2068 0.604 0.604 0.618 0.564 0.590 17,811 0.5804 0.00%
2003-07-28 0 0.215 0.210 0.215 0.215 0.215 100,000 21,500 0.2150 0.604 0.590 0.604 0.604 0.604 35,623 0.6035 6.97%
2003-07-25 0 0.201 0.201 - - - 0 0 - 0.564 0.564 - - - 0 - 0.00%
2003-07-24 0 0.201 0.201 0.209 0.200 0.202 350,000 70,350 0.2010 0.564 0.564 0.587 0.561 0.567 124,680 0.5642 -4.29%
2003-07-23 0 0.210 - 0.210 0.210 0.213 438,000 92,580 0.2114 0.590 - 0.590 0.590 0.598 156,028 0.5934 -2.33%
2003-07-22 0 0.215 0.212 - 0.212 0.215 62,000 13,294 0.2144 0.604 0.595 - 0.595 0.604 22,086 0.6019 -4.44%
2003-07-21 0 0.225 0.215 0.225 - - 0 0 - 0.632 0.604 0.632 - - 0 - 0.00%
2003-07-18 0 0.225 0.213 0.225 0.210 0.225 110,000 24,600 0.2236 0.632 0.598 0.632 0.590 0.632 39,185 0.6278 2.27%
2003-07-17 0 0.220 0.220 0.225 0.218 0.220 152,000 33,340 0.2193 0.618 0.618 0.632 0.612 0.618 54,147 0.6157 -3.51%
2003-07-16 0 0.228 0.228 - 0.218 0.223 550,000 121,290 0.2205 0.640 0.640 - 0.612 0.626 195,925 0.6191 0.00%
2003-07-15 0 0.228 0.220 0.230 0.220 0.228 376,000 83,150 0.2211 0.640 0.618 0.646 0.618 0.640 133,942 0.6208 0.88%
2003-07-14 0 0.226 0.226 0.230 0.213 0.240 1,080,000 250,500 0.2319 0.634 0.634 0.646 0.598 0.674 384,726 0.6511 4.63%
2003-07-11 0 0.216 0.216 - - - 0 0 - 0.606 0.606 - - - 0 - 2.86%
2003-07-10 0 0.210 0.210 0.220 0.208 0.210 692,000 144,936 0.2094 0.590 0.590 0.618 0.584 0.590 246,510 0.5880 0.00%
2003-07-09 0 0.210 0.209 0.220 0.210 0.220 754,000 159,794 0.2119 0.590 0.587 0.618 0.590 0.618 268,596 0.5949 -2.78%
2003-07-08 0 0.216 0.215 0.225 0.216 0.230 2,400,000 547,850 0.2283 0.606 0.604 0.632 0.606 0.646 854,947 0.6408 -6.09%
2003-07-07 0 0.230 0.225 0.238 0.225 0.230 350,000 80,150 0.2290 0.646 0.632 0.668 0.632 0.646 124,680 0.6428 0.00%
2003-07-04 0 0.230 0.220 0.245 0.226 0.230 70,000 15,900 0.2271 0.646 0.618 0.688 0.634 0.646 24,936 0.6376 5.50%
2003-07-03 0 0.218 0.218 0.250 0.217 0.218 190,000 40,190 0.2115 0.612 0.612 0.702 0.609 0.612 67,683 0.5938 0.46%
2003-07-02 0 0.217 0.211 0.230 0.209 0.217 192,000 41,320 0.2152 0.609 0.592 0.646 0.587 0.609 68,396 0.6041 0.93%
2003-06-30 0 0.215 0.215 0.235 0.215 0.222 228,000 50,120 0.2198 0.604 0.604 0.660 0.604 0.623 81,220 0.6171 -6.52%
2003-06-27 0 0.230 0.230 0.240 0.230 0.245 396,000 92,480 0.2335 0.646 0.646 0.674 0.646 0.688 141,066 0.6556 -8.00%
2003-06-26 0 0.250 0.250 0.255 0.205 0.255 24,058,000 5,888,458 0.2448 0.702 0.702 0.716 0.575 0.716 8,570,129 0.6871 26.90%
2003-06-25 0 0.197 0.196 0.205 - - 0 0 - 0.553 0.550 0.575 - - 0 - 0.00%
2003-06-24 0 0.197 0.196 0.202 0.197 0.197 200,000 39,400 0.1970 0.553 0.550 0.567 0.553 0.553 71,246 0.5530 -3.90%
2003-06-23 0 0.205 0.197 0.205 0.196 0.205 790,000 157,468 0.1993 0.575 0.553 0.575 0.550 0.575 281,420 0.5595 4.06%
2003-06-20 0 0.197 0.195 0.197 - - 0 0 - 0.553 0.547 0.553 - - 0 - 0.00%
2003-06-19 0 0.197 0.193 0.197 0.190 0.198 3,360,000 642,560 0.1912 0.553 0.542 0.553 0.533 0.556 1,196,926 0.5368 3.68%
2003-06-18 0 0.190 0.190 0.200 0.190 0.202 720,000 143,790 0.1997 0.533 0.533 0.561 0.533 0.567 256,484 0.5606 -9.09%
2003-06-17 0 0.209 0.209 0.215 0.200 0.212 696,000 143,812 0.2066 0.587 0.587 0.604 0.561 0.595 247,935 0.5800 1.95%
2003-06-16 0 0.205 - 0.217 0.205 0.218 1,946,000 414,740 0.2131 0.575 - 0.609 0.575 0.612 693,219 0.5983 -2.38%
2003-06-13 0 0.210 0.202 0.215 0.187 0.210 686,000 137,950 0.2011 0.590 0.567 0.604 0.525 0.590 244,372 0.5645 10.53%
2003-06-12 0 0.190 0.190 0.195 0.185 0.186 250,000 46,350 0.1854 0.533 0.533 0.547 0.519 0.522 89,057 0.5205 2.15%
2003-06-11 0 0.186 0.186 0.193 0.185 0.186 270,000 50,100 0.1856 0.522 0.522 0.542 0.519 0.522 96,182 0.5209 1.09%
2003-06-10 0 0.184 0.184 - - - 152,000 27,664 0.1820 0.517 0.517 - - - 54,147 0.5109 0.00%
2003-06-09 0 0.184 0.184 - 0.183 0.190 88,000 16,118 0.1832 0.517 0.517 - 0.514 0.533 31,348 0.5142 -1.60%
2003-06-06 0 0.187 0.187 0.197 0.187 0.187 56,000 10,472 0.1870 0.525 0.525 0.553 0.525 0.525 19,949 0.5249 -2.60%
2003-06-05 0 0.192 0.190 0.195 0.190 0.195 876,000 167,840 0.1916 0.539 0.533 0.547 0.533 0.547 312,056 0.5379 -1.54%
2003-06-03 0 0.195 0.192 0.195 0.190 0.203 816,000 159,164 0.1951 0.547 0.539 0.547 0.533 0.570 290,682 0.5476 2.63%
2003-06-02 0 0.190 0.190 0.202 0.185 0.185 20,000 3,700 0.1850 0.533 0.533 0.567 0.519 0.519 7,125 0.5193 -4.52%
2003-05-30 0 0.199 0.190 0.199 0.185 0.199 734,000 143,806 0.1959 0.559 0.533 0.559 0.519 0.559 261,471 0.5500 7.57%
2003-05-29 0 0.185 0.174 0.190 0.181 0.185 282,000 51,274 0.1818 0.519 0.488 0.533 0.508 0.519 100,456 0.5104 -1.07%
2003-05-28 0 0.187 0.187 0.190 0.187 0.189 742,000 139,304 0.1877 0.525 0.525 0.533 0.525 0.531 264,321 0.5270 -4.10%
2003-05-27 0 0.195 0.185 0.195 - - 0 0 - 0.547 0.519 0.547 - - 0 - 0.00%
2003-05-26 0 0.195 0.193 0.195 0.182 0.202 1,172,000 229,582 0.1959 0.547 0.542 0.547 0.511 0.567 417,499 0.5499 3.17%
2003-05-23 0 0.189 0.184 0.189 0.190 0.190 400,000 76,000 0.1900 0.531 0.517 0.531 0.533 0.533 142,491 0.5334 -0.53%
2003-05-22 0 0.190 0.160 0.190 - - 0 0 - 0.533 0.449 0.533 - - 0 - 0.00%
2003-05-21 0 0.190 - 0.190 0.190 0.195 62,000 11,940 0.1926 0.533 - 0.533 0.533 0.547 22,086 0.5406 -5.00%
2003-05-20 0 0.200 0.200 0.203 0.187 0.195 222,000 43,114 0.1942 0.561 0.561 0.570 0.525 0.547 79,083 0.5452 -0.99%
2003-05-19 0 0.202 0.182 0.207 0.180 0.202 252,000 45,404 0.1802 0.567 0.511 0.581 0.505 0.567 89,769 0.5058 12.22%
2003-05-16 0 0.180 0.180 0.188 0.180 0.180 330,000 59,400 0.1800 0.505 0.505 0.528 0.505 0.505 117,555 0.5053 0.00%
2003-05-15 0 0.180 0.178 0.184 0.168 0.181 510,000 91,730 0.1799 0.505 0.500 0.517 0.472 0.508 181,676 0.5049 4.65%
2003-05-14 0 0.172 0.172 0.178 0.170 0.171 634,000 108,080 0.1705 0.483 0.483 0.500 0.477 0.480 225,848 0.4786 -3.37%
2003-05-13 0 0.178 0.178 0.185 0.175 0.180 350,000 61,700 0.1763 0.500 0.500 0.519 0.491 0.505 124,680 0.4949 4.09%
2003-05-12 0 0.171 0.171 - 0.170 0.170 146,000 24,920 0.1707 0.480 0.480 - 0.477 0.477 52,009 0.4791 0.59%
2003-05-09 0 0.170 0.162 - - - 0 0 - 0.477 0.455 - - - 0 - 0.00%
2003-05-07 0 0.170 0.170 - 0.160 0.170 1,190,000 201,000 0.1689 0.477 0.477 - 0.449 0.477 423,911 0.4742 9.68%
2003-05-06 0 0.155 0.155 0.165 0.155 0.155 80,000 12,400 0.1550 0.435 0.435 0.463 0.435 0.435 28,498 0.4351 0.00%
2003-05-05 0 0.155 0.154 - 0.155 0.160 250,000 39,250 0.1570 0.435 0.432 - 0.435 0.449 89,057 0.4407 3.33%
2003-05-02 0 0.150 0.145 - 0.141 0.150 244,000 35,436 0.1452 0.421 0.407 - 0.396 0.421 86,920 0.4077 4.17%
2003-04-30 0 0.144 0.144 - 0.142 0.144 144,000 20,636 0.1433 0.404 0.404 - 0.399 0.404 51,297 0.4023 -4.00%
2003-04-29 0 0.150 0.150 - 0.150 0.150 50,000 7,500 0.1500 0.421 0.421 - 0.421 0.421 17,811 0.4211 0.00%
2003-04-28 0 0.150 0.103 0.160 - - 0 0 - 0.421 0.289 0.449 - - 0 - 0.00%
2003-04-25 0 0.150 0.100 0.150 - - 0 0 - 0.421 0.281 0.421 - - 0 - 0.00%
2003-04-24 0 0.150 0.109 0.150 - - 0 0 - 0.421 0.306 0.421 - - 0 - 0.00%
2003-04-23 0 0.150 - 0.150 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2003-04-22 0 0.150 - 0.155 0.150 0.155 556,000 84,680 0.1523 0.421 - 0.435 0.421 0.435 198,063 0.4275 0.00%
2003-04-17 0 0.150 0.150 0.155 0.148 0.151 616,000 92,250 0.1498 0.421 0.421 0.435 0.415 0.424 219,436 0.4204 -7.41%
2003-04-16 0 0.162 0.157 0.167 0.162 0.167 350,000 57,250 0.1636 0.455 0.441 0.469 0.455 0.469 124,680 0.4592 -5.26%
2003-04-15 0 0.171 0.171 0.179 0.170 0.172 524,000 89,828 0.1714 0.480 0.480 0.502 0.477 0.483 186,663 0.4812 -6.04%
2003-04-14 0 0.182 0.182 0.190 0.170 0.182 406,000 70,298 0.1731 0.511 0.511 0.533 0.477 0.511 144,628 0.4861 0.00%
2003-04-11 0 0.182 0.172 0.188 0.165 0.182 510,000 87,980 0.1725 0.511 0.483 0.528 0.463 0.511 181,676 0.4843 2.25%
2003-04-10 0 0.178 0.175 0.180 0.162 0.178 360,000 61,650 0.1713 0.500 0.491 0.505 0.455 0.500 128,242 0.4807 -1.11%
2003-04-09 0 0.180 - 0.180 0.180 0.183 458,000 82,972 0.1812 0.505 - 0.505 0.505 0.514 163,152 0.5086 -1.10%
2003-04-08 0 0.182 0.182 0.205 0.180 0.180 10,000 1,800 0.1800 0.511 0.511 0.575 0.505 0.505 3,562 0.5053 -9.00%
2003-04-07 0 0.200 - 0.200 - - 0 0 - 0.561 - 0.561 - - 0 - 0.00%
2003-04-04 0 0.200 0.190 0.200 0.180 0.202 260,000 50,800 0.1954 0.561 0.533 0.561 0.505 0.567 92,619 0.5485 11.11%
2003-04-03 0 0.180 0.180 0.210 0.180 0.181 84,000 15,140 0.1802 0.505 0.505 0.590 0.505 0.508 29,923 0.5060 -14.29%
2003-04-02 0 0.210 - 0.218 - - 0 0 - 0.590 - 0.612 - - 0 - 0.00%
2003-04-01 0 0.210 - 0.210 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2003-03-31 0 0.210 - 0.210 0.210 0.210 100,000 21,000 0.2100 0.590 - 0.590 0.590 0.590 35,623 0.5895 0.00%
2003-03-28 0 0.210 - 0.217 - - 0 0 - 0.590 - 0.609 - - 0 - 0.00%
2003-03-27 0 0.210 - 0.210 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2003-03-26 0 0.210 - 0.218 - - 0 0 - 0.590 - 0.612 - - 0 - 0.00%
2003-03-25 0 0.210 - 0.210 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2003-03-24 0 0.210 0.195 0.210 0.210 0.210 6,000 1,260 0.2100 0.590 0.547 0.590 0.590 0.590 2,137 0.5895 5.00%
2003-03-21 0 0.200 0.200 0.206 - - 0 0 - 0.561 0.561 0.578 - - 0 - 1.01%
2003-03-20 0 0.198 0.198 0.210 - - 0 0 - 0.556 0.556 0.590 - - 0 - 0.00%
2003-03-19 0 0.198 0.195 0.200 - - 0 0 - 0.556 0.547 0.561 - - 0 - 0.00%
2003-03-18 0 0.198 0.198 0.199 0.187 0.195 292,000 55,472 0.1900 0.556 0.556 0.559 0.525 0.547 104,019 0.5333 -1.00%
2003-03-17 0 0.200 - 0.210 0.200 0.200 20,000 4,000 0.2000 0.561 - 0.590 0.561 0.561 7,125 0.5614 0.00%
2003-03-14 0 0.200 - 0.200 0.200 0.202 280,000 55,980 0.1999 0.561 - 0.561 0.561 0.567 99,744 0.5612 -4.76%
2003-03-13 0 0.210 - 0.210 - - 0 0 - 0.590 - 0.590 - - 0 - -4.55%
2003-03-12 0 0.220 - 0.220 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
2003-03-11 0 0.220 - 0.220 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
2003-03-10 0 0.220 - 0.220 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
2003-03-07 0 0.220 - 0.220 0.220 0.220 20,000 4,400 0.2200 0.618 - 0.618 0.618 0.618 7,125 0.6176 0.00%
2003-03-06 0 0.220 - 0.229 - - 0 0 - 0.618 - 0.643 - - 0 - 0.00%
2003-03-05 0 0.220 - 0.220 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
2003-03-04 0 0.220 - 0.220 0.220 0.220 50,000 11,000 0.2200 0.618 - 0.618 0.618 0.618 17,811 0.6176 2.33%
2003-03-03 0 0.215 - 0.220 - - 0 0 - 0.604 - 0.618 - - 0 - 0.00%
2003-02-28 0 0.215 0.215 - 0.215 0.215 184,000 39,560 0.2150 0.604 0.604 - 0.604 0.604 65,546 0.6035 0.00%
2003-02-27 0 0.215 0.215 0.220 0.215 0.215 180,000 38,700 0.2150 0.604 0.604 0.618 0.604 0.604 64,121 0.6035 0.00%
2003-02-26 0 0.215 0.211 0.215 0.215 0.215 170,000 36,550 0.2150 0.604 0.592 0.604 0.604 0.604 60,559 0.6035 0.00%
2003-02-25 0 0.215 - 0.220 0.210 0.222 250,000 53,850 0.2154 0.604 - 0.618 0.590 0.623 89,057 0.6047 -6.93%
2003-02-24 0 0.231 - - - - 0 0 - 0.648 - - - - 0 - 0.00%
2003-02-21 0 0.231 0.225 0.239 - - 0 0 - 0.648 0.632 0.671 - - 0 - 0.00%
2003-02-20 0 0.231 0.225 0.231 0.230 0.231 90,000 20,740 0.2304 0.648 0.632 0.648 0.646 0.648 32,061 0.6469 0.00%
2003-02-19 0 0.231 0.224 0.239 0.230 0.231 300,000 69,200 0.2307 0.648 0.629 0.671 0.646 0.648 106,868 0.6475 0.43%
2003-02-18 0 0.230 - 0.230 - - 0 0 - 0.646 - 0.646 - - 0 - 0.00%
2003-02-17 0 0.230 - 0.230 0.235 0.235 4,000 940 0.2350 0.646 - 0.646 0.660 0.660 1,425 0.6597 -2.13%
2003-02-14 0 0.235 0.219 0.235 0.219 0.235 318,000 73,386 0.2308 0.660 0.615 0.660 0.615 0.660 113,280 0.6478 7.31%
2003-02-13 0 0.219 0.212 - 0.219 0.219 336,000 73,584 0.2190 0.615 0.595 - 0.615 0.615 119,693 0.6148 0.00%
2003-02-12 0 0.219 0.219 0.223 0.219 0.223 290,000 64,522 0.2225 0.615 0.615 0.626 0.615 0.626 103,306 0.6246 -1.79%
2003-02-11 0 0.223 0.235 - 0.223 0.223 50,000 11,150 0.2230 0.626 0.660 - 0.626 0.626 17,811 0.6260 0.00%
2003-02-10 0 0.223 0.223 0.230 0.220 0.230 300,000 67,480 0.2249 0.626 0.626 0.646 0.618 0.646 106,868 0.6314 -3.04%
2003-02-07 0 0.230 0.225 0.230 0.230 0.230 206,000 47,380 0.2300 0.646 0.632 0.646 0.646 0.646 73,383 0.6457 -2.13%
2003-02-06 0 0.235 0.230 0.235 - - 0 0 - 0.660 0.646 0.660 - - 0 - 0.00%
2003-02-05 0 0.235 0.235 - 0.235 0.235 50,000 11,750 0.2350 0.660 0.660 - 0.660 0.660 17,811 0.6597 0.00%
2003-02-04 0 0.235 0.228 0.240 - - 0 0 - 0.660 0.640 0.674 - - 0 - 0.00%
2003-01-30 0 0.235 0.228 0.240 0.235 0.235 180,000 42,300 0.2350 0.660 0.640 0.674 0.660 0.660 64,121 0.6597 -2.08%
2003-01-29 0 0.240 0.232 0.245 0.240 0.240 300,000 72,000 0.2400 0.674 0.651 0.688 0.674 0.674 106,868 0.6737 -2.04%
2003-01-28 0 0.245 0.235 0.245 0.235 0.245 480,000 113,760 0.2370 0.688 0.660 0.688 0.660 0.688 170,989 0.6653 2.51%
2003-01-27 0 0.239 0.233 0.247 0.239 0.249 180,000 43,880 0.2438 0.671 0.654 0.693 0.671 0.699 64,121 0.6843 -4.02%
2003-01-24 0 0.249 0.240 0.249 0.241 0.249 180,000 44,180 0.2454 0.699 0.674 0.699 0.677 0.699 64,121 0.6890 1.63%
2003-01-23 0 0.245 0.245 0.250 0.245 0.245 20,000 4,900 0.2450 0.688 0.688 0.702 0.688 0.688 7,125 0.6878 -2.00%
2003-01-22 0 0.250 0.242 0.255 0.250 0.250 300,000 75,000 0.2500 0.702 0.679 0.716 0.702 0.702 106,868 0.7018 -1.96%
2003-01-21 0 0.255 0.250 0.260 0.250 0.255 320,000 80,500 0.2516 0.716 0.702 0.730 0.702 0.716 113,993 0.7062 2.00%
2003-01-20 0 0.250 0.245 0.255 0.245 0.250 290,000 72,000 0.2483 0.702 0.688 0.716 0.688 0.702 103,306 0.6970 0.00%
2003-01-17 0 0.250 0.247 0.255 0.250 0.265 432,000 110,680 0.2562 0.702 0.693 0.716 0.702 0.744 153,890 0.7192 0.00%
2003-01-16 0 0.250 - 0.255 0.250 0.250 200,000 50,000 0.2500 0.702 - 0.716 0.702 0.702 71,246 0.7018 0.00%
2003-01-15 0 0.250 0.250 0.255 0.250 0.250 50,000 12,500 0.2500 0.702 0.702 0.716 0.702 0.702 17,811 0.7018 0.00%
2003-01-14 0 0.250 0.250 0.260 0.250 0.260 336,000 85,200 0.2536 0.702 0.702 0.730 0.702 0.730 119,693 0.7118 -3.85%
2003-01-13 0 0.260 0.260 0.265 0.260 0.265 350,000 92,200 0.2634 0.730 0.730 0.744 0.730 0.744 124,680 0.7395 -1.89%
2003-01-10 0 0.265 0.265 0.270 0.255 0.270 1,946,000 506,780 0.2604 0.744 0.744 0.758 0.716 0.758 693,219 0.7311 1.92%
2003-01-09 0 0.260 0.255 0.270 0.243 0.260 1,750,000 446,390 0.2551 0.730 0.716 0.758 0.682 0.730 623,399 0.7161 6.12%
2003-01-08 0 0.245 0.245 0.255 0.245 0.245 296,000 72,520 0.2450 0.688 0.688 0.716 0.688 0.688 105,443 0.6878 -2.00%
2003-01-07 0 0.250 0.250 0.265 0.250 0.275 650,000 166,550 0.2562 0.702 0.702 0.744 0.702 0.772 231,548 0.7193 -1.96%
2003-01-06 0 0.255 0.255 0.280 0.255 0.260 64,000 16,420 0.2566 0.716 0.716 0.786 0.716 0.730 22,799 0.7202 -1.92%
2003-01-03 0 0.260 0.260 0.280 0.260 0.260 460,000 119,600 0.2600 0.730 0.730 0.786 0.730 0.730 163,865 0.7299 0.00%
2003-01-02 0 0.260 0.250 0.280 - - 0 0 - 0.730 0.702 0.786 - - 0 - 0.00%
2002-12-31 0 0.260 0.260 0.270 0.260 0.260 56,000 14,560 0.2600 0.730 0.730 0.758 0.730 0.730 19,949 0.7299 0.00%
2002-12-30 0 0.260 0.250 0.280 0.260 0.260 40,000 10,400 0.2600 0.730 0.702 0.786 0.730 0.730 14,249 0.7299 -5.45%
2002-12-27 0 0.275 0.265 0.295 - - 0 0 - 0.772 0.744 0.828 - - 0 - 0.00%
2002-12-24 0 0.275 0.270 0.300 - - 0 0 - 0.772 0.758 0.842 - - 0 - 0.00%
2002-12-23 0 0.275 0.275 0.295 0.275 0.275 210,000 57,750 0.2750 0.772 0.772 0.828 0.772 0.772 74,808 0.7720 1.85%
2002-12-20 0 0.270 0.270 0.285 0.270 0.270 120,000 32,400 0.2700 0.758 0.758 0.800 0.758 0.758 42,747 0.7579 1.89%
2002-12-19 0 0.265 0.265 0.280 0.265 0.265 10,000 2,650 0.2650 0.744 0.744 0.786 0.744 0.744 3,562 0.7439 -1.85%
2002-12-18 0 0.270 0.270 0.290 0.265 0.285 256,000 69,170 0.2702 0.758 0.758 0.814 0.744 0.800 91,194 0.7585 0.00%
2002-12-17 0 0.270 0.270 0.285 0.270 0.270 70,000 18,900 0.2700 0.758 0.758 0.800 0.758 0.758 24,936 0.7579 -3.57%
2002-12-16 0 0.280 0.280 0.285 0.265 0.285 464,000 130,270 0.2808 0.786 0.786 0.800 0.744 0.800 165,290 0.7881 5.66%
2002-12-13 0 0.265 0.265 0.280 0.265 0.275 200,000 54,240 0.2712 0.744 0.744 0.786 0.744 0.772 71,246 0.7613 -5.36%
2002-12-12 0 0.280 0.270 0.280 0.270 0.290 100,000 28,000 0.2800 0.786 0.758 0.786 0.758 0.814 35,623 0.7860 1.82%
2002-12-11 0 0.275 0.265 0.290 - - 0 0 - 0.772 0.744 0.814 - - 0 - 0.00%
2002-12-10 0 0.275 0.270 0.290 - - 0 0 - 0.772 0.758 0.814 - - 0 - 0.00%
2002-12-09 0 0.275 0.265 0.295 - - 0 0 - 0.772 0.744 0.828 - - 0 - 0.00%
2002-12-06 0 0.275 0.275 0.295 0.265 0.265 10,000 2,650 0.2650 0.772 0.772 0.828 0.744 0.744 3,562 0.7439 0.00%
2002-12-05 0 0.275 0.275 0.300 0.270 0.290 10,000 2,740 0.2740 0.772 0.772 0.842 0.758 0.814 3,562 0.7692 -5.17%
2002-12-04 0 0.290 0.270 0.290 0.280 0.290 388,000 110,640 0.2852 0.814 0.758 0.814 0.786 0.814 138,216 0.8005 0.00%
2002-12-03 0 0.290 0.290 0.295 0.290 0.300 450,000 132,600 0.2947 0.814 0.814 0.828 0.814 0.842 160,303 0.8272 -7.94%
2002-12-02 0 0.315 0.280 0.315 0.270 0.315 858,000 246,360 0.2871 0.884 0.786 0.884 0.758 0.884 305,643 0.8060 14.55%
2002-11-29 0 0.275 0.270 0.275 0.270 0.275 240,000 65,700 0.2738 0.772 0.758 0.772 0.758 0.772 85,495 0.7685 3.77%
2002-11-28 0 0.265 0.265 0.270 0.265 0.265 420,000 111,300 0.2650 0.744 0.744 0.758 0.744 0.744 149,616 0.7439 -3.64%
2002-11-27 0 0.275 0.265 0.275 0.275 0.275 50,000 13,750 0.2750 0.772 0.744 0.772 0.772 0.772 17,811 0.7720 -1.79%
2002-11-26 0 0.280 0.275 0.285 0.280 0.280 100,000 28,000 0.2800 0.786 0.772 0.800 0.786 0.786 35,623 0.7860 -1.75%
2002-11-25 0 0.285 0.275 0.285 0.280 0.285 100,000 28,250 0.2825 0.800 0.772 0.800 0.786 0.800 35,623 0.7930 1.79%
2002-11-22 0 0.280 0.280 0.290 0.270 0.280 112,000 30,910 0.2760 0.786 0.786 0.814 0.758 0.786 39,898 0.7747 1.82%
2002-11-21 0 0.275 0.275 0.280 0.275 0.280 200,000 55,500 0.2775 0.772 0.772 0.786 0.772 0.786 71,246 0.7790 -1.79%
2002-11-20 0 0.280 0.270 0.280 0.280 0.280 154,000 43,120 0.2800 0.786 0.758 0.786 0.786 0.786 54,859 0.7860 0.00%
2002-11-19 0 0.280 0.280 0.295 0.280 0.280 96,000 26,880 0.2800 0.786 0.786 0.828 0.786 0.786 34,198 0.7860 0.00%
2002-11-18 0 0.280 0.280 0.295 - - 0 0 - 0.786 0.786 0.828 - - 0 - 0.00%
2002-11-15 0 0.280 0.280 0.290 0.280 0.290 562,000 158,960 0.2828 0.786 0.786 0.814 0.786 0.814 200,200 0.7940 0.00%
2002-11-14 0 0.280 0.280 0.290 0.280 0.280 100,000 28,000 0.2800 0.786 0.786 0.814 0.786 0.786 35,623 0.7860 0.00%
2002-11-13 0 0.280 0.280 0.285 0.280 0.280 10,000 2,800 0.2800 0.786 0.786 0.800 0.786 0.786 3,562 0.7860 0.00%
2002-11-12 0 0.280 0.280 0.295 0.280 0.280 10,000 2,800 0.2800 0.786 0.786 0.828 0.786 0.786 3,562 0.7860 -1.75%
2002-11-11 0 0.285 0.280 0.295 0.285 0.295 264,000 76,880 0.2912 0.800 0.786 0.828 0.800 0.828 94,044 0.8175 1.79%
2002-11-08 0 0.280 0.280 0.290 0.280 0.290 480,000 136,550 0.2845 0.786 0.786 0.814 0.786 0.814 170,989 0.7986 0.00%
2002-11-07 0 0.280 0.280 0.290 0.280 0.280 154,000 43,870 0.2849 0.786 0.786 0.814 0.786 0.786 54,859 0.7997 0.00%
2002-11-06 0 0.280 0.280 0.290 0.280 0.290 402,000 114,460 0.2847 0.786 0.786 0.814 0.786 0.814 143,204 0.7993 -3.45%
2002-11-05 0 0.290 0.285 0.295 0.290 0.295 1,590,000 461,850 0.2905 0.814 0.800 0.828 0.814 0.828 566,402 0.8154 -1.69%
2002-11-04 0 0.295 0.290 0.300 0.295 0.300 254,000 75,310 0.2965 0.828 0.814 0.842 0.828 0.842 90,482 0.8323 1.72%
2002-11-01 0 0.290 0.290 0.300 0.290 0.290 200,000 58,000 0.2900 0.814 0.814 0.842 0.814 0.814 71,246 0.8141 0.00%
2002-10-31 0 0.290 0.280 0.295 0.290 0.290 1,100,000 319,000 0.2900 0.814 0.786 0.828 0.814 0.814 391,851 0.8141 0.00%
2002-10-30 0 0.290 0.285 0.295 - - 0 0 - 0.814 0.800 0.828 - - 0 - 0.00%
2002-10-29 0 0.290 0.290 0.310 0.290 0.290 240,000 69,600 0.2900 0.814 0.814 0.870 0.814 0.814 85,495 0.8141 -3.33%
2002-10-28 0 0.300 0.300 0.305 0.300 0.325 1,020,000 314,340 0.3082 0.842 0.842 0.856 0.842 0.912 363,352 0.8651 0.00%
2002-10-25 0 0.300 0.295 0.300 0.300 0.320 1,884,000 565,280 0.3000 0.842 0.828 0.842 0.842 0.898 671,133 0.8423 3.45%
2002-10-24 0 0.290 0.285 0.295 0.280 0.290 1,302,000 373,970 0.2872 0.814 0.800 0.828 0.786 0.814 463,809 0.8063 0.00%
2002-10-23 0 0.290 0.280 0.290 0.270 0.290 1,193,200 341,040 0.2858 0.814 0.786 0.814 0.758 0.814 425,051 0.8024 7.41%
2002-10-22 0 0.270 0.265 0.270 0.270 0.275 1,000,000 272,850 0.2729 0.758 0.744 0.758 0.758 0.772 356,228 0.7659 -1.82%
2002-10-21 0 0.275 0.275 0.280 0.275 0.290 360,000 100,460 0.2791 0.772 0.772 0.786 0.772 0.814 128,242 0.7834 -5.17%
2002-10-18 0 0.290 0.290 0.295 0.285 0.305 5,808,000 1,690,560 0.2911 0.814 0.814 0.828 0.800 0.856 2,068,971 0.8171 1.75%
2002-10-17 0 0.285 0.280 0.285 0.265 0.285 2,666,000 732,370 0.2747 0.800 0.786 0.800 0.744 0.800 949,703 0.7712 5.56%
2002-10-16 0 0.270 0.260 0.270 0.260 0.270 500,000 131,500 0.2630 0.758 0.730 0.758 0.730 0.758 178,114 0.7383 3.85%
2002-10-15 0 0.260 0.260 0.270 0.260 0.265 360,000 94,250 0.2618 0.730 0.730 0.758 0.730 0.744 128,242 0.7349 1.96%
2002-10-11 0 0.255 0.255 0.260 0.255 0.260 540,000 138,250 0.2560 0.716 0.716 0.730 0.716 0.730 192,363 0.7187 -1.92%
2002-10-10 0 0.260 0.260 0.270 0.260 0.270 970,000 259,900 0.2679 0.730 0.730 0.758 0.730 0.758 345,541 0.7522 -3.70%
2002-10-09 0 0.270 0.270 0.275 0.265 0.280 3,126,000 859,420 0.2749 0.758 0.758 0.772 0.744 0.786 1,113,568 0.7718 1.89%
2002-10-08 0 0.265 0.250 0.270 0.250 0.265 382,000 97,930 0.2564 0.744 0.702 0.758 0.702 0.744 136,079 0.7197 6.85%
2002-10-07 0 0.248 0.248 0.255 0.245 0.280 2,716,000 719,288 0.2648 0.696 0.696 0.716 0.688 0.786 967,515 0.7434 -2.75%
2002-10-04 0 0.255 0.242 0.265 0.240 0.255 920,000 225,750 0.2454 0.716 0.679 0.744 0.674 0.716 327,730 0.6888 5.81%
2002-10-03 0 0.241 0.240 0.247 0.241 0.241 706,000 170,146 0.2410 0.677 0.674 0.693 0.677 0.677 251,497 0.6765 0.00%
2002-10-02 0 0.241 0.240 0.246 0.241 0.250 1,450,000 355,690 0.2453 0.677 0.674 0.691 0.677 0.702 516,530 0.6886 -0.41%
2002-09-30 0 0.242 0.244 0.250 0.241 0.246 2,814,000 687,880 0.2444 0.679 0.685 0.702 0.677 0.691 1,002,425 0.6862 -2.42%
2002-09-27 0 0.248 0.246 0.250 0.248 0.260 680,000 172,230 0.2533 0.696 0.691 0.702 0.696 0.730 242,235 0.7110 -2.75%
2002-09-26 0 0.255 0.244 0.260 0.245 0.260 656,000 167,780 0.2558 0.716 0.685 0.730 0.688 0.730 233,685 0.7180 4.08%
2002-09-25 0 0.245 0.244 0.245 0.243 0.250 1,690,000 418,430 0.2476 0.688 0.685 0.688 0.682 0.702 602,025 0.6950 0.00%
2002-09-24 0 0.245 - 0.245 0.245 0.249 1,200,000 296,500 0.2471 0.688 - 0.688 0.688 0.699 427,473 0.6936 -0.81%
2002-09-23 0 0.247 0.247 0.249 0.247 0.249 480,000 118,960 0.2478 0.693 0.693 0.699 0.693 0.699 170,989 0.6957 -0.80%
2002-09-20 0 0.249 0.248 0.249 0.249 0.249 100,000 24,900 0.2490 0.699 0.696 0.699 0.699 0.699 35,623 0.6990 0.00%
2002-09-19 0 0.249 0.249 0.260 0.249 0.250 102,000 25,498 0.2500 0.699 0.699 0.730 0.699 0.702 36,335 0.7017 -0.40%
2002-09-18 0 0.250 0.250 0.260 0.248 0.250 980,000 244,380 0.2494 0.702 0.702 0.730 0.696 0.702 349,103 0.7000 0.00%
2002-09-17 0 0.250 0.250 0.255 0.250 0.255 694,000 175,750 0.2532 0.702 0.702 0.716 0.702 0.716 247,222 0.7109 -1.96%
2002-09-16 0 0.255 0.250 0.260 0.255 0.265 700,000 181,700 0.2596 0.716 0.702 0.730 0.716 0.744 249,359 0.7287 -1.92%
2002-09-13 0 0.260 0.255 0.260 0.250 0.265 1,110,000 287,600 0.2591 0.730 0.716 0.730 0.702 0.744 395,413 0.7273 -3.70%
2002-09-12 0 0.270 0.260 0.270 0.250 0.270 742,000 195,400 0.2633 0.758 0.730 0.758 0.702 0.758 264,321 0.7393 8.00%
2002-09-11 0 0.250 0.250 0.260 0.250 0.250 268,000 67,000 0.2500 0.702 0.702 0.730 0.702 0.702 95,469 0.7018 -5.66%
2002-09-10 0 0.265 0.250 0.265 0.250 0.265 1,220,000 312,300 0.2560 0.744 0.702 0.744 0.702 0.744 434,598 0.7186 -1.85%
2002-09-09 0 0.270 0.250 0.270 0.247 0.270 1,148,000 291,340 0.2538 0.758 0.702 0.758 0.693 0.758 408,950 0.7124 8.00%
2002-09-06 0 0.250 0.250 0.260 0.250 0.250 162,000 40,500 0.2500 0.702 0.702 0.730 0.702 0.702 57,709 0.7018 -3.85%
2002-09-05 0 0.260 0.260 0.280 0.255 0.270 490,000 127,700 0.2606 0.730 0.730 0.786 0.716 0.758 174,552 0.7316 -3.70%
2002-09-04 0 0.270 0.255 0.270 0.249 0.270 1,234,000 310,160 0.2513 0.758 0.716 0.758 0.699 0.758 439,585 0.7056 3.85%
2002-09-03 0 0.260 0.255 0.270 0.228 0.265 2,910,000 715,410 0.2458 0.730 0.716 0.758 0.640 0.744 1,036,623 0.6901 -1.89%
2002-09-02 0 0.265 0.260 0.265 0.265 0.275 710,000 189,850 0.2674 0.744 0.730 0.744 0.744 0.772 252,922 0.7506 -5.36%
2002-08-30 0 0.280 0.275 0.280 0.280 0.280 280,000 78,400 0.2800 0.786 0.772 0.786 0.786 0.786 99,744 0.7860 0.00%
2002-08-29 0 0.280 0.275 0.280 0.275 0.280 772,000 213,300 0.2763 0.786 0.772 0.786 0.772 0.786 275,008 0.7756 0.00%
2002-08-28 0 0.280 0.275 0.280 0.270 0.280 1,296,000 355,620 0.2744 0.786 0.772 0.786 0.758 0.786 461,671 0.7703 -1.75%
2002-08-27 0 0.285 0.275 0.290 0.265 0.285 2,458,000 673,100 0.2738 0.800 0.772 0.814 0.744 0.800 875,608 0.7687 3.64%
2002-08-26 0 0.275 0.270 0.275 0.275 0.280 560,000 155,300 0.2773 0.772 0.758 0.772 0.772 0.786 199,488 0.7785 -3.51%
2002-08-23 0 0.285 0.280 0.285 0.280 0.300 1,630,000 468,250 0.2873 0.800 0.786 0.800 0.786 0.842 580,651 0.8064 -5.00%
2002-08-22 0 0.300 0.295 0.300 0.285 0.300 4,748,000 1,404,860 0.2959 0.842 0.828 0.842 0.800 0.842 1,691,370 0.8306 1.69%
2002-08-21 0 0.295 0.290 0.300 0.270 0.315 9,406,000 2,762,070 0.2936 0.828 0.814 0.842 0.758 0.884 3,350,679 0.8243 15.69%
2002-08-20 1 0.255 - - - - 0 0 - 0.716 - - - - 0 - 0.00%
2002-08-19 1 0.255 0.238 0.255 0.230 0.260 3,604,000 869,252 0.2412 0.716 0.668 0.716 0.646 0.730 1,283,845 0.6771 15.38%
2002-08-16 0 0.221 0.221 0.225 0.200 0.228 4,470,000 990,226 0.2215 0.620 0.620 0.632 0.561 0.640 1,592,338 0.6219 10.50%
2002-08-15 0 0.200 0.195 0.200 0.190 0.200 1,640,000 316,508 0.1930 0.561 0.547 0.561 0.533 0.561 584,214 0.5418 5.26%
2002-08-14 0 0.190 0.179 0.195 0.173 0.190 1,302,000 235,430 0.1808 0.533 0.502 0.547 0.486 0.533 463,809 0.5076 7.95%
2002-08-13 0 0.176 0.176 0.180 0.176 0.187 764,000 140,066 0.1833 0.494 0.494 0.505 0.494 0.525 272,158 0.5146 -6.38%
2002-08-12 0 0.188 - 0.188 - - 0 0 - 0.528 - 0.528 - - 0 - -1.05%
2002-08-09 0 0.190 0.180 0.190 0.180 0.190 1,186,000 217,890 0.1837 0.533 0.505 0.533 0.505 0.533 422,486 0.5157 3.26%
2002-08-08 0 0.184 0.184 0.185 0.175 0.185 632,000 114,204 0.1807 0.517 0.517 0.519 0.491 0.519 225,136 0.5073 -0.54%
2002-08-07 0 0.185 0.185 0.188 0.185 0.190 498,000 94,380 0.1895 0.519 0.519 0.528 0.519 0.533 177,401 0.5320 -2.63%
2002-08-06 0 0.190 - 0.190 0.190 0.200 1,170,000 227,340 0.1943 0.533 - 0.533 0.533 0.561 416,787 0.5455 -5.00%
2002-08-05 0 0.200 - 0.200 0.200 0.200 100,000 20,000 0.2000 0.561 - 0.561 0.561 0.561 35,623 0.5614 0.00%
2002-08-02 0 0.200 0.196 0.200 0.196 0.200 620,000 123,800 0.1997 0.561 0.550 0.561 0.550 0.561 220,861 0.5605 0.00%
2002-08-01 0 0.200 0.193 0.203 0.190 0.224 2,104,000 435,230 0.2069 0.561 0.542 0.570 0.533 0.629 749,503 0.5807 -10.71%
2002-07-31 0 0.224 0.224 0.232 0.224 0.240 146,000 33,280 0.2279 0.629 0.629 0.651 0.629 0.674 52,009 0.6399 -6.67%
2002-07-30 0 0.240 0.227 0.240 0.240 0.245 200,000 48,500 0.2425 0.674 0.637 0.674 0.674 0.688 71,246 0.6807 -1.23%
2002-07-29 0 0.243 - 0.243 0.235 0.243 456,000 107,470 0.2357 0.682 - 0.682 0.660 0.682 162,440 0.6616 1.67%
2002-07-26 0 0.239 0.210 0.250 0.190 0.239 3,196,000 657,542 0.2057 0.671 0.590 0.702 0.533 0.671 1,138,504 0.5775 -0.42%
2002-07-25 0 0.240 0.240 0.248 0.235 0.255 980,000 243,400 0.2484 0.674 0.674 0.696 0.660 0.716 349,103 0.6972 -4.00%
2002-07-24 0 0.250 0.250 0.255 0.250 0.260 930,000 236,620 0.2544 0.702 0.702 0.716 0.702 0.730 331,292 0.7142 -7.41%
2002-07-23 0 0.270 0.260 0.270 0.260 0.270 232,000 60,340 0.2601 0.758 0.730 0.758 0.730 0.758 82,645 0.7301 3.85%
2002-07-22 0 0.260 0.255 0.265 0.255 0.265 686,000 178,640 0.2604 0.730 0.716 0.744 0.716 0.744 244,372 0.7310 -5.45%
2002-07-19 0 0.275 0.265 0.280 0.275 0.275 390,000 107,250 0.2750 0.772 0.744 0.786 0.772 0.772 138,929 0.7720 -1.79%
2002-07-18 0 0.280 0.275 0.285 0.275 0.280 300,000 83,750 0.2792 0.786 0.772 0.800 0.772 0.786 106,868 0.7837 0.00%
2002-07-17 0 0.280 0.265 0.280 0.265 0.280 590,000 161,100 0.2731 0.786 0.744 0.786 0.744 0.786 210,174 0.7665 1.82%
2002-07-16 0 0.275 0.270 0.280 0.270 0.275 50,000 13,550 0.2710 0.772 0.758 0.786 0.758 0.772 17,811 0.7607 0.00%
2002-07-15 0 0.275 0.275 0.290 0.275 0.285 250,000 70,750 0.2830 0.772 0.772 0.814 0.772 0.800 89,057 0.7944 -3.51%
2002-07-12 0 0.285 0.280 0.285 0.280 0.285 204,000 57,970 0.2842 0.800 0.786 0.800 0.786 0.800 72,670 0.7977 1.79%
2002-07-11 0 0.280 0.265 0.285 0.280 0.290 350,000 99,850 0.2853 0.786 0.744 0.800 0.786 0.814 124,680 0.8009 -3.45%
2002-07-10 0 0.290 0.280 0.290 0.280 0.290 240,000 68,400 0.2850 0.814 0.786 0.814 0.786 0.814 85,495 0.8000 3.57%
2002-07-09 0 0.280 0.280 0.285 0.280 0.280 26,000 7,280 0.2800 0.786 0.786 0.800 0.786 0.786 9,262 0.7860 -1.75%
2002-07-08 0 0.285 0.285 0.290 0.280 0.290 676,000 192,720 0.2851 0.800 0.800 0.814 0.786 0.814 240,810 0.8003 1.79%
2002-07-05 0 0.280 0.275 0.285 0.280 0.285 350,000 99,000 0.2829 0.786 0.772 0.800 0.786 0.800 124,680 0.7940 -1.75%
2002-07-04 0 0.285 0.280 0.285 0.280 0.290 576,000 163,440 0.2838 0.800 0.786 0.800 0.786 0.814 205,187 0.7965 -1.72%
2002-07-03 0 0.290 0.285 0.295 0.290 0.290 100,000 29,000 0.2900 0.814 0.800 0.828 0.814 0.814 35,623 0.8141 -1.69%
2002-07-02 0 0.295 0.275 0.295 0.270 0.295 702,000 192,590 0.2743 0.828 0.772 0.828 0.758 0.828 250,072 0.7701 -1.67%
2002-06-28 0 0.300 0.285 0.300 - - 0 0 - 0.842 0.800 0.842 - - 0 - 0.00%
2002-06-27 0 0.300 0.285 0.300 0.290 0.300 160,000 47,200 0.2950 0.842 0.800 0.842 0.814 0.842 56,996 0.8281 7.14%
2002-06-26 0 0.280 0.275 0.285 0.275 0.290 174,000 48,350 0.2779 0.786 0.772 0.800 0.772 0.814 61,984 0.7800 -3.45%
2002-06-25 0 0.290 0.285 0.290 0.290 0.300 744,000 218,300 0.2934 0.814 0.800 0.814 0.814 0.842 265,034 0.8237 -3.33%
2002-06-24 0 0.300 0.295 0.305 0.290 0.300 890,000 264,200 0.2969 0.842 0.828 0.856 0.814 0.842 317,043 0.8333 3.45%
2002-06-21 0 0.290 0.285 0.290 0.285 0.290 100,000 28,750 0.2875 0.814 0.800 0.814 0.800 0.814 35,623 0.8071 -1.69%
2002-06-20 0 0.295 0.285 0.295 0.280 0.295 794,000 226,070 0.2847 0.828 0.800 0.828 0.786 0.828 282,845 0.7993 5.36%
2002-06-19 0 0.280 0.280 0.285 0.270 0.285 1,380,000 384,650 0.2787 0.786 0.786 0.800 0.758 0.800 491,594 0.7825 -5.08%
2002-06-18 0 0.295 0.285 0.295 0.285 0.300 2,412,000 698,010 0.2894 0.828 0.800 0.828 0.800 0.842 859,222 0.8124 -4.84%
2002-06-17 0 0.310 0.305 0.310 0.300 0.310 504,000 153,240 0.3040 0.870 0.856 0.870 0.842 0.870 179,539 0.8535 -1.59%
2002-06-14 0 0.315 0.310 0.320 0.310 0.320 2,132,000 678,340 0.3182 0.884 0.870 0.898 0.870 0.898 759,478 0.8932 -1.56%
2002-06-13 0 0.320 0.320 0.325 0.315 0.320 2,824,000 894,270 0.3167 0.898 0.898 0.912 0.884 0.898 1,005,987 0.8889 3.23%
2002-06-12 0 0.310 0.310 0.315 0.310 0.315 1,230,000 382,200 0.3107 0.870 0.870 0.884 0.870 0.884 438,160 0.8723 -3.12%
2002-06-11 0 0.320 0.315 0.320 0.310 0.320 834,000 261,600 0.3137 0.898 0.884 0.898 0.870 0.898 297,094 0.8805 0.00%
2002-06-10 0 0.320 0.315 0.320 0.315 0.320 1,854,000 582,760 0.3143 0.898 0.884 0.898 0.884 0.898 660,446 0.8824 0.00%
2002-06-07 0 0.320 0.320 0.325 0.310 0.320 1,140,000 362,300 0.3178 0.898 0.898 0.912 0.870 0.898 406,100 0.8921 0.00%
2002-06-06 0 0.320 0.320 0.325 0.320 0.325 1,560,000 501,200 0.3213 0.898 0.898 0.912 0.898 0.912 555,715 0.9019 0.00%
2002-06-05 0 0.320 0.320 0.325 0.315 0.325 864,000 276,980 0.3206 0.898 0.898 0.912 0.884 0.912 307,781 0.8999 0.00%
2002-06-04 0 0.320 0.320 0.325 0.315 0.320 1,790,000 572,350 0.3197 0.898 0.898 0.912 0.884 0.898 637,648 0.8976 0.00%
2002-06-03 0 0.320 0.320 0.325 0.320 0.325 1,426,000 459,170 0.3220 0.898 0.898 0.912 0.898 0.912 507,981 0.9039 -1.54%
2002-05-31 0 0.325 0.325 0.330 0.325 0.340 3,200,000 1,066,150 0.3332 0.912 0.912 0.926 0.912 0.954 1,139,929 0.9353 -2.99%
2002-05-30 0 0.335 0.335 0.340 0.330 0.335 1,966,000 654,360 0.3328 0.940 0.940 0.954 0.926 0.940 700,344 0.9343 0.00%
2002-05-29 0 0.335 0.335 0.340 0.330 0.355 9,164,000 3,134,750 0.3421 0.940 0.940 0.954 0.926 0.997 3,264,472 0.9603 -2.90%
2002-05-28 0 0.345 0.340 0.345 0.320 0.345 4,536,000 1,519,900 0.3351 0.968 0.954 0.968 0.898 0.968 1,615,849 0.9406 7.81%
2002-05-27 0 0.320 0.320 0.325 0.320 0.335 2,014,000 656,680 0.3261 0.898 0.898 0.912 0.898 0.940 717,443 0.9153 -4.48%
2002-05-24 0 0.335 0.325 0.335 0.320 0.335 3,710,000 1,223,600 0.3298 0.940 0.912 0.940 0.898 0.940 1,321,605 0.9258 6.35%
2002-05-23 0 0.315 0.315 0.325 0.315 0.320 1,508,000 479,070 0.3177 0.884 0.884 0.912 0.884 0.898 537,192 0.8918 -4.55%
2002-05-22 0 0.330 0.320 0.330 0.320 0.330 1,284,000 415,630 0.3237 0.926 0.898 0.926 0.898 0.926 457,397 0.9087 1.54%
2002-05-21 0 0.325 0.320 0.330 0.320 0.325 1,510,000 485,200 0.3213 0.912 0.898 0.926 0.898 0.912 537,904 0.9020 -2.99%
2002-05-17 0 0.335 0.325 0.335 0.325 0.340 5,078,000 1,688,180 0.3324 0.940 0.912 0.940 0.912 0.954 1,808,925 0.9333 1.52%
2002-05-16 0 0.330 0.325 0.330 0.320 0.330 1,504,000 482,800 0.3210 0.926 0.912 0.926 0.898 0.926 535,767 0.9011 4.76%
2002-05-15 0 0.315 0.315 0.320 0.315 0.320 882,000 280,580 0.3181 0.884 0.884 0.898 0.884 0.898 314,193 0.8930 1.61%
2002-05-14 0 0.310 0.310 0.315 0.310 0.320 2,218,000 704,330 0.3176 0.870 0.870 0.884 0.870 0.898 790,113 0.8914 -3.12%
2002-05-13 0 0.320 0.315 0.320 0.315 0.320 2,338,000 747,410 0.3197 0.898 0.884 0.898 0.884 0.898 832,861 0.8974 -3.03%
2002-05-10 0 0.330 0.325 0.330 0.325 0.330 1,230,000 400,670 0.3257 0.926 0.912 0.926 0.912 0.926 438,160 0.9144 1.54%
2002-05-09 0 0.325 0.325 0.335 0.325 0.335 1,700,000 562,850 0.3311 0.912 0.912 0.940 0.912 0.940 605,587 0.9294 -4.41%
2002-05-08 0 0.340 0.330 0.340 0.335 0.350 1,330,000 451,750 0.3397 0.954 0.926 0.954 0.940 0.983 473,783 0.9535 0.00%
2002-05-07 0 0.340 0.335 0.340 0.335 0.345 2,486,000 842,820 0.3390 0.954 0.940 0.954 0.940 0.968 885,582 0.9517 3.03%
2002-05-06 0 0.330 0.330 0.335 0.325 0.330 894,000 293,450 0.3282 0.926 0.926 0.940 0.912 0.926 318,468 0.9214 0.00%
2002-05-03 0 0.330 0.330 0.335 0.330 0.335 1,752,000 582,100 0.3322 0.926 0.926 0.940 0.926 0.940 624,111 0.9327 0.00%
2002-05-02 0 0.330 0.325 0.335 0.325 0.335 1,650,000 548,550 0.3325 0.926 0.912 0.940 0.912 0.940 587,776 0.9333 1.54%
2002-04-30 0 0.325 0.325 0.330 0.320 0.330 1,570,000 513,710 0.3272 0.912 0.912 0.926 0.898 0.926 559,278 0.9185 -1.52%
2002-04-29 0 0.330 0.320 0.330 0.320 0.340 4,072,000 1,317,090 0.3235 0.926 0.898 0.926 0.898 0.954 1,450,560 0.9080 -1.49%
2002-04-26 0 0.335 0.335 0.340 0.320 0.340 3,438,000 1,141,740 0.3321 0.940 0.940 0.954 0.898 0.954 1,224,711 0.9323 1.52%
2002-04-25 0 0.330 0.325 0.330 0.325 0.335 2,250,000 736,600 0.3274 0.926 0.912 0.926 0.912 0.940 801,513 0.9190 -1.49%
2002-04-24 0 0.335 0.330 0.335 0.330 0.340 2,230,000 746,710 0.3348 0.940 0.926 0.940 0.926 0.954 794,388 0.9400 -1.47%
2002-04-23 0 0.340 0.335 0.340 0.335 0.350 3,852,000 1,318,100 0.3422 0.954 0.940 0.954 0.940 0.983 1,372,190 0.9606 -2.86%
2002-04-22 0 0.350 0.345 0.350 0.345 0.370 5,474,000 1,932,080 0.3530 0.983 0.968 0.983 0.968 1.039 1,949,991 0.9908 -5.41%
2002-04-19 0 0.370 0.365 0.370 0.365 0.385 36,716,000 13,684,340 0.3727 1.039 1.025 1.039 1.025 1.081 13,079,261 1.0463 5.71%
2002-04-18 0 0.350 0.345 0.350 0.310 0.350 8,300,000 2,791,450 0.3363 0.983 0.968 0.983 0.870 0.983 2,956,691 0.9441 2.94%
2002-04-17 0 0.340 0.335 0.340 0.330 0.350 3,474,000 1,175,810 0.3385 0.954 0.940 0.954 0.926 0.983 1,237,535 0.9501 3.03%
2002-04-16 0 0.330 0.325 0.335 0.315 0.330 2,108,000 678,380 0.3218 0.926 0.912 0.940 0.884 0.926 750,928 0.9034 0.00%
2002-04-15 0 0.330 0.330 0.340 0.310 0.335 2,760,000 891,480 0.3230 0.926 0.926 0.954 0.870 0.940 983,189 0.9067 3.13%
2002-04-12 0 0.320 0.315 0.330 0.320 0.325 880,000 282,150 0.3206 0.898 0.884 0.926 0.898 0.912 313,480 0.9001 0.00%
2002-04-11 0 0.320 0.320 0.325 0.315 0.325 1,570,000 497,300 0.3168 0.898 0.898 0.912 0.884 0.912 559,278 0.8892 -1.54%
2002-04-10 0 0.325 0.325 0.330 0.325 0.340 2,190,000 733,100 0.3347 0.912 0.912 0.926 0.912 0.954 780,139 0.9397 -5.80%
2002-04-09 0 0.345 0.335 0.345 0.340 0.345 290,000 99,100 0.3417 0.968 0.940 0.968 0.954 0.968 103,306 0.9593 1.47%
2002-04-08 0 0.340 0.340 0.350 0.340 0.345 1,376,000 473,340 0.3440 0.954 0.954 0.983 0.954 0.968 490,169 0.9657 0.00%
2002-04-04 0 0.340 0.330 0.340 0.330 0.340 596,000 198,350 0.3328 0.954 0.926 0.954 0.926 0.954 212,312 0.9342 3.03%
2002-04-03 0 0.330 0.325 0.335 0.330 0.335 652,000 215,960 0.3312 0.926 0.912 0.940 0.926 0.940 232,261 0.9298 0.00%
2002-04-02 0 0.330 0.330 0.340 0.320 0.330 646,000 212,420 0.3288 0.926 0.926 0.954 0.898 0.926 230,123 0.9231 0.00%
2002-03-28 0 0.330 0.330 0.340 0.325 0.330 1,370,000 451,760 0.3298 0.926 0.926 0.954 0.912 0.926 488,032 0.9257 -1.49%
2002-03-27 0 0.335 0.330 0.340 0.335 0.340 446,000 150,190 0.3367 0.940 0.926 0.954 0.940 0.954 158,878 0.9453 -1.47%
2002-03-26 0 0.340 0.330 0.340 0.330 0.340 296,000 99,090 0.3348 0.954 0.926 0.954 0.926 0.954 105,443 0.9397 0.00%
2002-03-25 0 0.340 0.335 0.345 0.335 0.345 312,000 106,920 0.3427 0.954 0.940 0.968 0.940 0.968 111,143 0.9620 1.49%
2002-03-22 0 0.335 0.330 0.340 0.335 0.340 150,000 50,500 0.3367 0.940 0.926 0.954 0.940 0.954 53,434 0.9451 -1.47%
2002-03-21 0 0.340 0.330 0.340 0.330 0.340 840,000 281,200 0.3348 0.954 0.926 0.954 0.926 0.954 299,231 0.9397 -1.45%
2002-03-20 0 0.345 0.335 0.350 0.335 0.345 1,030,000 351,200 0.3410 0.968 0.940 0.983 0.940 0.968 366,915 0.9572 1.47%
2002-03-19 0 0.340 0.340 0.345 0.340 0.340 620,000 210,800 0.3400 0.954 0.954 0.968 0.954 0.954 220,861 0.9544 -1.45%
2002-03-18 0 0.345 0.340 0.350 0.340 0.345 296,000 101,870 0.3442 0.968 0.954 0.983 0.954 0.968 105,443 0.9661 2.99%
2002-03-15 0 0.335 0.335 0.340 0.335 0.345 668,000 227,140 0.3400 0.940 0.940 0.954 0.940 0.968 237,960 0.9545 -4.29%
2002-03-14 0 0.350 0.345 0.350 0.345 0.360 1,040,000 362,600 0.3487 0.983 0.968 0.983 0.968 1.011 370,477 0.9787 -1.41%
2002-03-13 0 0.355 0.350 0.355 0.350 0.370 1,452,000 519,490 0.3578 0.997 0.983 0.997 0.983 1.039 517,243 1.0043 -1.39%
2002-03-12 0 0.360 0.360 0.365 0.340 0.365 4,768,000 1,705,480 0.3577 1.011 1.011 1.025 0.954 1.025 1,698,494 1.0041 5.88%
2002-03-11 0 0.340 0.340 0.350 0.330 0.340 690,000 234,300 0.3396 0.954 0.954 0.983 0.926 0.954 245,797 0.9532 3.03%
2002-03-08 0 0.330 0.330 0.345 0.330 0.340 410,000 137,300 0.3349 0.926 0.926 0.968 0.926 0.954 146,053 0.9401 -2.94%
2002-03-07 0 0.340 0.330 0.340 0.340 0.340 458,000 153,930 0.3361 0.954 0.926 0.954 0.954 0.954 163,152 0.9435 3.03%
2002-03-06 0 0.330 0.325 0.345 0.330 0.330 300,000 99,000 0.3300 0.926 0.912 0.968 0.926 0.926 106,868 0.9264 0.00%
2002-03-05 0 0.330 0.330 0.335 0.325 0.335 966,000 319,690 0.3309 0.926 0.926 0.940 0.912 0.940 344,116 0.9290 -2.94%
2002-03-04 0 0.340 0.325 0.340 0.320 0.340 422,000 141,680 0.3357 0.954 0.912 0.954 0.898 0.954 150,328 0.9425 1.49%
2002-03-01 0 0.335 0.320 0.340 0.310 0.335 672,000 216,700 0.3225 0.940 0.898 0.954 0.870 0.940 239,385 0.9052 4.69%
2002-02-28 0 0.320 0.320 0.330 0.320 0.335 912,000 299,040 0.3279 0.898 0.898 0.926 0.898 0.940 324,880 0.9205 -5.88%
2002-02-27 0 0.340 0.335 0.340 0.335 0.345 990,000 336,220 0.3396 0.954 0.940 0.954 0.940 0.968 352,666 0.9534 0.00%
2002-02-26 0 0.340 0.325 0.340 0.330 0.345 544,000 183,570 0.3374 0.954 0.912 0.954 0.926 0.968 193,788 0.9473 1.49%
2002-02-25 0 0.335 0.335 0.345 0.335 0.345 756,000 253,880 0.3358 0.940 0.940 0.968 0.940 0.968 269,308 0.9427 -2.90%
2002-02-22 0 0.345 0.345 0.350 0.330 0.345 2,166,000 732,540 0.3382 0.968 0.968 0.983 0.926 0.968 771,589 0.9494 2.99%
2002-02-21 0 0.335 0.335 0.340 0.335 0.350 260,000 88,900 0.3419 0.940 0.940 0.954 0.940 0.983 92,619 0.9598 -1.47%
2002-02-20 0 0.340 0.335 0.340 0.335 0.350 450,000 152,500 0.3389 0.954 0.940 0.954 0.940 0.983 160,303 0.9513 -2.86%
2002-02-19 0 0.350 0.340 0.350 0.340 0.350 1,266,000 437,060 0.3452 0.983 0.954 0.983 0.954 0.983 450,984 0.9691 2.94%
2002-02-18 0 0.340 0.340 0.355 0.340 0.350 714,000 244,780 0.3428 0.954 0.954 0.997 0.954 0.983 254,347 0.9624 3.03%
2002-02-15 0 0.330 0.320 0.330 0.330 0.335 390,000 129,200 0.3313 0.926 0.898 0.926 0.926 0.940 138,929 0.9300 -2.94%
2002-02-11 0 0.340 0.335 0.340 0.330 0.340 76,000 25,280 0.3326 0.954 0.940 0.954 0.926 0.954 27,073 0.9338 3.03%
2002-02-08 0 0.330 0.320 0.335 0.320 0.340 464,000 153,980 0.3319 0.926 0.898 0.940 0.898 0.954 165,290 0.9316 0.00%
2002-02-07 0 0.330 0.320 0.330 0.320 0.330 1,864,000 599,130 0.3214 0.926 0.898 0.926 0.898 0.926 664,009 0.9023 1.54%
2002-02-06 0 0.325 0.320 0.330 0.320 0.330 516,000 167,800 0.3252 0.912 0.898 0.926 0.898 0.926 183,814 0.9129 0.00%
2002-02-05 0 0.325 0.320 0.335 0.325 0.325 50,000 16,250 0.3250 0.912 0.898 0.940 0.912 0.912 17,811 0.9123 -4.41%
2002-02-04 0 0.340 0.330 0.340 0.325 0.340 534,000 176,260 0.3301 0.954 0.926 0.954 0.912 0.954 190,226 0.9266 3.03%
2002-02-01 0 0.330 0.325 0.330 0.325 0.335 1,346,000 443,110 0.3292 0.926 0.912 0.926 0.912 0.940 479,483 0.9241 -1.49%
2002-01-31 0 0.335 0.335 0.340 0.335 0.340 1,576,000 533,760 0.3387 0.940 0.940 0.954 0.940 0.954 561,415 0.9507 -2.90%
2002-01-30 0 0.345 0.345 0.350 0.340 0.345 190,000 65,350 0.3439 0.968 0.968 0.983 0.954 0.968 67,683 0.9655 -2.82%
2002-01-29 0 0.355 0.345 0.350 0.345 0.360 772,000 270,840 0.3508 0.997 0.968 0.983 0.968 1.011 275,008 0.9848 -1.39%
2002-01-28 0 0.360 0.355 0.365 0.355 0.360 1,040,000 372,160 0.3578 1.011 0.997 1.025 0.997 1.011 370,477 1.0045 1.41%
2002-01-25 0 0.355 0.350 0.355 0.335 0.355 1,232,000 423,290 0.3436 0.997 0.983 0.997 0.940 0.997 438,873 0.9645 4.41%
2002-01-24 0 0.340 0.340 0.345 0.340 0.350 158,000 54,740 0.3465 0.954 0.954 0.968 0.954 0.983 56,284 0.9726 0.00%
2002-01-23 0 0.340 0.340 0.345 0.335 0.345 1,584,000 535,580 0.3381 0.954 0.954 0.968 0.940 0.968 564,265 0.9492 1.49%
2002-01-22 0 0.335 0.335 0.340 0.330 0.345 1,110,000 375,550 0.3383 0.940 0.940 0.954 0.926 0.968 395,413 0.9498 -2.90%
2002-01-21 0 0.345 0.345 0.350 0.340 0.360 480,000 166,950 0.3478 0.968 0.968 0.983 0.954 1.011 170,989 0.9764 -2.82%
2002-01-18 0 0.355 0.355 0.360 0.340 0.355 1,226,000 430,740 0.3513 0.997 0.997 1.011 0.954 0.997 436,735 0.9863 2.90%
2002-01-17 0 0.345 0.340 0.345 0.340 0.355 1,460,000 511,170 0.3501 0.968 0.954 0.968 0.954 0.997 520,093 0.9828 0.00%
2002-01-16 0 0.345 0.355 0.360 0.330 0.360 1,808,000 631,630 0.3494 0.968 0.997 1.011 0.926 1.011 644,060 0.9807 -4.17%
2002-01-15 0 0.360 0.355 0.365 0.355 0.360 1,520,000 545,520 0.3589 1.011 0.997 1.025 0.997 1.011 541,466 1.0075 -1.37%
2002-01-14 0 0.365 0.365 0.370 0.365 0.380 2,314,000 854,940 0.3695 1.025 1.025 1.039 1.025 1.067 824,311 1.0372 -1.35%
2002-01-11 0 0.370 0.360 0.370 0.355 0.370 2,568,000 937,370 0.3650 1.039 1.011 1.039 0.997 1.039 914,793 1.0247 1.37%
2002-01-10 0 0.365 0.360 0.365 0.360 0.370 1,494,000 544,410 0.3644 1.025 1.011 1.025 1.011 1.039 532,204 1.0229 -2.67%
2002-01-09 0 0.375 0.375 0.380 0.365 0.400 8,690,000 3,305,260 0.3804 1.053 1.053 1.067 1.025 1.123 3,095,620 1.0677 -3.85%
2002-01-08 0 0.390 0.385 0.390 0.380 0.415 27,680,000 10,963,880 0.3961 1.095 1.081 1.095 1.067 1.165 9,860,386 1.1119 0.00%
2002-01-07 0 0.390 0.400 0.405 0.325 0.400 12,934,000 4,694,470 0.3630 1.095 1.123 1.137 0.912 1.123 4,607,451 1.0189 21.87%
2002-01-04 0 0.320 0.320 0.325 0.320 0.330 306,000 99,120 0.3239 0.898 0.898 0.912 0.898 0.926 109,006 0.9093 -1.54%
2002-01-03 0 0.325 0.320 0.330 0.310 0.325 1,686,000 534,320 0.3169 0.912 0.898 0.926 0.870 0.912 600,600 0.8896 4.84%
2002-01-02 0 0.310 0.300 0.310 0.300 0.310 1,730,000 524,970 0.3035 0.870 0.842 0.870 0.842 0.870 616,274 0.8518 -1.59%
2001-12-31 0 0.315 0.310 0.315 0.310 0.315 250,000 78,000 0.3120 0.884 0.870 0.884 0.870 0.884 89,057 0.8758 0.00%
2001-12-28 0 0.315 0.315 0.320 0.310 0.315 254,000 79,260 0.3120 0.884 0.884 0.898 0.870 0.884 90,482 0.8760 1.61%
2001-12-27 0 0.310 0.310 0.320 0.310 0.320 350,000 110,500 0.3157 0.870 0.870 0.898 0.870 0.898 124,680 0.8863 -3.12%
2001-12-24 0 0.320 0.310 0.320 0.320 0.330 600,000 194,250 0.3238 0.898 0.870 0.898 0.898 0.926 213,737 0.9088 0.00%
2001-12-21 0 0.320 0.310 0.320 0.310 0.320 246,000 77,060 0.3133 0.898 0.870 0.898 0.870 0.898 87,632 0.8794 0.00%
2001-12-20 0 0.320 0.315 0.325 0.315 0.320 1,730,000 549,130 0.3174 0.898 0.884 0.912 0.884 0.898 616,274 0.8910 0.00%
2001-12-19 0 0.320 0.320 0.325 0.320 0.330 1,264,000 413,220 0.3269 0.898 0.898 0.912 0.898 0.926 450,272 0.9177 -1.54%
2001-12-18 0 0.325 0.315 0.325 0.325 0.345 1,920,000 629,550 0.3279 0.912 0.884 0.912 0.912 0.968 683,957 0.9205 -2.99%
2001-12-17 0 0.335 0.330 0.345 0.335 0.345 960,000 327,700 0.3414 0.940 0.926 0.968 0.940 0.968 341,979 0.9582 -2.90%
2001-12-14 0 0.345 0.345 0.350 0.335 0.350 898,000 307,960 0.3429 0.968 0.968 0.983 0.940 0.983 319,893 0.9627 0.00%
2001-12-13 0 0.345 0.330 0.345 0.330 0.350 1,678,000 576,030 0.3433 0.968 0.926 0.968 0.926 0.983 597,750 0.9637 -2.82%
2001-12-12 0 0.355 0.345 0.355 0.350 0.355 522,000 183,210 0.3510 0.997 0.968 0.997 0.983 0.997 185,951 0.9853 1.43%
2001-12-11 0 0.350 0.350 0.360 0.350 0.350 720,000 252,000 0.3500 0.983 0.983 1.011 0.983 0.983 256,484 0.9825 -4.11%
2001-12-10 0 0.365 0.355 0.365 0.345 0.365 1,906,000 674,760 0.3540 1.025 0.997 1.025 0.968 1.025 678,970 0.9938 2.82%
2001-12-07 0 0.355 0.350 0.360 0.350 0.355 942,000 331,700 0.3521 0.997 0.983 1.011 0.983 0.997 335,567 0.9885 0.00%
2001-12-06 0 0.355 0.355 0.360 0.355 0.375 5,544,000 1,989,670 0.3589 0.997 0.997 1.011 0.997 1.053 1,974,927 1.0075 -5.33%
2001-12-05 0 0.375 0.365 0.375 0.365 0.375 2,358,000 873,240 0.3703 1.053 1.025 1.053 1.025 1.053 839,985 1.0396 0.00%
2001-12-04 0 0.375 0.370 0.380 0.375 0.385 1,900,000 727,190 0.3827 1.053 1.039 1.067 1.053 1.081 676,833 1.0744 -2.60%
2001-12-03 0 0.385 0.380 0.385 0.365 0.385 4,658,000 1,746,300 0.3749 1.081 1.067 1.081 1.025 1.081 1,659,309 1.0524 5.48%
2001-11-30 0 0.365 0.365 0.370 0.365 0.365 890,000 324,850 0.3650 1.025 1.025 1.039 1.025 1.025 317,043 1.0246 -1.35%
2001-11-29 0 0.370 0.355 0.370 0.350 0.370 1,692,000 614,890 0.3634 1.039 0.997 1.039 0.983 1.039 602,737 1.0202 4.23%
2001-11-28 0 0.355 0.355 0.370 0.355 0.360 510,000 182,350 0.3575 0.997 0.997 1.039 0.997 1.011 181,676 1.0037 -4.05%
2001-11-27 0 0.370 0.370 0.375 0.365 0.370 4,192,000 1,540,920 0.3676 1.039 1.039 1.053 1.025 1.039 1,493,307 1.0319 0.00%
2001-11-26 0 0.370 0.360 0.370 0.360 0.385 1,590,000 584,990 0.3679 1.039 1.011 1.039 1.011 1.081 566,402 1.0328 -2.63%
2001-11-23 0 0.380 0.370 0.380 0.365 0.380 2,518,000 933,860 0.3709 1.067 1.039 1.067 1.025 1.067 896,982 1.0411 2.70%
2001-11-22 0 0.370 0.360 0.370 0.350 0.370 2,190,000 795,330 0.3632 1.039 1.011 1.039 0.983 1.039 780,139 1.0195 5.71%
2001-11-21 0 0.350 0.350 0.360 0.350 0.350 210,000 73,500 0.3500 0.983 0.983 1.011 0.983 0.983 74,808 0.9825 0.00%
2001-11-20 0 0.350 0.350 0.355 0.350 0.370 1,262,000 453,160 0.3591 0.983 0.983 0.997 0.983 1.039 449,560 1.0080 -1.41%
2001-11-19 0 0.355 0.355 0.360 0.345 0.360 1,394,000 492,020 0.3530 0.997 0.997 1.011 0.968 1.011 496,582 0.9908 2.90%
2001-11-16 0 0.345 0.340 0.345 0.340 0.360 2,450,000 871,560 0.3557 0.968 0.954 0.968 0.954 1.011 872,758 0.9986 -2.82%
2001-11-15 0 0.355 0.355 0.360 0.350 0.365 2,810,000 1,002,520 0.3568 0.997 0.997 1.011 0.983 1.025 1,001,000 1.0015 1.43%
2001-11-14 0 0.350 0.350 0.360 0.345 0.370 1,068,000 381,230 0.3570 0.983 0.983 1.011 0.968 1.039 380,451 1.0020 2.94%
2001-11-13 0 0.340 0.335 0.345 0.335 0.345 780,000 264,260 0.3388 0.954 0.940 0.968 0.940 0.968 277,858 0.9511 0.00%
2001-11-12 0 0.340 0.335 0.345 0.340 0.350 1,680,000 579,850 0.3451 0.954 0.940 0.968 0.954 0.983 598,463 0.9689 -4.23%
2001-11-09 0 0.355 0.355 0.360 0.350 0.365 1,424,000 507,340 0.3563 0.997 0.997 1.011 0.983 1.025 507,268 1.0001 -1.39%
2001-11-08 0 0.360 0.355 0.360 0.350 0.365 3,586,000 1,294,200 0.3609 1.011 0.997 1.011 0.983 1.025 1,277,433 1.0131 1.41%
2001-11-07 0 0.355 0.350 0.355 0.350 0.370 4,478,000 1,604,670 0.3583 0.997 0.983 0.997 0.983 1.039 1,595,188 1.0059 -2.74%
2001-11-06 0 0.365 0.355 0.365 0.350 0.370 6,268,000 2,246,940 0.3585 1.025 0.997 1.025 0.983 1.039 2,232,836 1.0063 4.29%
2001-11-05 0 0.350 0.350 0.355 0.345 0.355 2,606,000 914,700 0.3510 0.983 0.983 0.997 0.968 0.997 928,330 0.9853 2.94%
2001-11-02 0 0.340 0.335 0.345 0.335 0.360 3,200,000 1,102,650 0.3446 0.954 0.940 0.968 0.940 1.011 1,139,929 0.9673 -5.56%
2001-11-01 0 0.360 0.355 0.360 0.350 0.380 11,470,000 4,229,790 0.3688 1.011 0.997 1.011 0.983 1.067 4,085,933 1.0352 0.00%
2001-10-31 0 0.360 0.360 0.365 0.325 0.365 17,598,000 6,151,880 0.3496 1.011 1.011 1.025 0.912 1.025 6,268,897 0.9813 12.50%
2001-10-30 0 0.320 0.315 0.320 0.295 0.325 5,616,000 1,790,060 0.3187 0.898 0.884 0.898 0.828 0.912 2,000,575 0.8948 8.47%
2001-10-29 0 0.295 0.295 0.300 0.285 0.300 1,222,000 362,500 0.2966 0.828 0.828 0.842 0.800 0.842 435,310 0.8327 0.00%
2001-10-26 0 0.295 0.295 0.300 0.290 0.300 2,376,000 708,040 0.2980 0.828 0.828 0.842 0.814 0.842 846,397 0.8365 1.72%
2001-10-24 0 0.290 0.285 0.295 0.290 0.295 510,000 149,450 0.2930 0.814 0.800 0.828 0.814 0.828 181,676 0.8226 -1.69%
2001-10-23 0 0.295 0.290 0.295 0.290 0.295 1,730,000 506,600 0.2928 0.828 0.814 0.828 0.814 0.828 616,274 0.8220 5.36%
2001-10-22 0 0.280 0.280 0.290 0.280 0.280 2,370,000 663,600 0.2800 0.786 0.786 0.814 0.786 0.786 844,260 0.7860 -1.75%
2001-10-19 0 0.285 0.285 0.290 0.285 0.295 384,000 110,940 0.2889 0.800 0.800 0.814 0.800 0.828 136,791 0.8110 -3.39%
2001-10-18 0 0.295 0.295 0.300 0.290 0.300 500,000 146,380 0.2928 0.828 0.828 0.842 0.814 0.842 178,114 0.8218 1.72%
2001-10-17 0 0.290 0.285 0.295 0.290 0.310 3,750,000 1,133,600 0.3023 0.814 0.800 0.828 0.814 0.870 1,335,854 0.8486 0.00%
2001-10-16 0 0.290 0.290 0.295 0.280 0.295 1,118,000 327,670 0.2931 0.814 0.814 0.828 0.786 0.828 398,263 0.8227 3.57%
2001-10-15 0 0.280 0.275 0.285 0.280 0.295 850,000 240,880 0.2834 0.786 0.772 0.800 0.786 0.828 302,794 0.7955 -1.75%
2001-10-12 0 0.285 0.285 0.290 0.280 0.330 4,076,000 1,254,280 0.3077 0.800 0.800 0.814 0.786 0.926 1,451,985 0.8638 -8.06%
2001-10-11 0 0.310 0.310 0.315 0.295 0.320 5,262,000 1,649,280 0.3134 0.870 0.870 0.884 0.828 0.898 1,874,471 0.8799 3.33%
2001-10-10 0 0.300 0.295 0.300 0.290 0.315 1,888,000 569,190 0.3015 0.842 0.828 0.842 0.814 0.884 672,558 0.8463 -1.64%
2001-10-09 0 0.305 0.305 0.310 0.285 0.310 4,194,000 1,253,500 0.2989 0.856 0.856 0.870 0.800 0.870 1,494,020 0.8390 10.91%
2001-10-08 0 0.275 0.275 0.280 0.270 0.290 1,190,000 329,050 0.2765 0.772 0.772 0.786 0.758 0.814 423,911 0.7762 -6.78%
2001-10-05 0 0.295 0.285 0.295 0.265 0.300 1,190,000 328,400 0.2760 0.828 0.800 0.828 0.744 0.842 423,911 0.7747 7.27%
2001-10-04 0 0.275 0.275 0.285 0.265 0.280 1,850,000 515,140 0.2785 0.772 0.772 0.800 0.744 0.786 659,021 0.7817 3.77%
2001-10-03 0 0.265 0.260 0.280 0.260 0.265 870,000 228,000 0.2621 0.744 0.730 0.786 0.730 0.744 309,918 0.7357 0.00%
2001-09-28 0 0.265 0.260 0.275 0.260 0.270 680,000 178,200 0.2621 0.744 0.730 0.772 0.730 0.758 242,235 0.7356 6.00%
2001-09-27 0 0.250 0.250 0.280 0.250 0.265 2,642,000 686,750 0.2599 0.702 0.702 0.786 0.702 0.744 941,154 0.7297 -3.85%
2001-09-26 0 0.260 0.260 0.270 0.260 0.280 1,708,000 454,250 0.2660 0.730 0.730 0.758 0.730 0.786 608,437 0.7466 -3.70%
2001-09-25 0 0.270 0.265 0.275 0.265 0.280 2,642,000 721,080 0.2729 0.758 0.744 0.772 0.744 0.786 941,154 0.7662 8.00%
2001-09-24 0 0.250 0.249 0.265 0.243 0.265 1,408,000 354,088 0.2515 0.702 0.699 0.744 0.682 0.744 501,569 0.7060 4.17%
2001-09-21 0 0.240 0.240 0.244 0.240 0.244 1,884,000 454,752 0.2414 0.674 0.674 0.685 0.674 0.685 671,133 0.6776 0.00%
2001-09-20 0 0.240 0.235 0.244 0.240 0.241 1,592,000 382,430 0.2402 0.674 0.660 0.685 0.674 0.677 567,115 0.6743 -2.04%
2001-09-19 0 0.245 0.245 0.247 0.230 0.247 2,484,000 593,960 0.2391 0.688 0.688 0.693 0.646 0.693 884,870 0.6712 6.52%
2001-09-18 0 0.230 0.225 0.231 0.217 0.230 820,000 186,790 0.2278 0.646 0.632 0.648 0.609 0.646 292,107 0.6395 5.99%
2001-09-17 0 0.217 0.217 - 0.213 0.230 1,970,000 432,868 0.2197 0.609 0.609 - 0.598 0.646 701,769 0.6168 -7.66%
2001-09-14 0 0.235 0.235 0.244 0.234 0.260 4,536,000 1,081,558 0.2384 0.660 0.660 0.685 0.657 0.730 1,615,849 0.6693 -11.32%
2001-09-13 0 0.265 0.265 0.270 0.265 0.275 3,134,000 839,900 0.2680 0.744 0.744 0.758 0.744 0.772 1,116,418 0.7523 -1.85%
2001-09-12 0 0.270 0.250 0.270 0.250 0.290 3,890,000 1,035,170 0.2661 0.758 0.702 0.758 0.702 0.814 1,385,726 0.7470 -18.18%
2001-09-11 0 0.330 0.315 0.330 0.310 0.330 862,000 271,710 0.3152 0.926 0.884 0.926 0.870 0.926 307,068 0.8849 0.00%
2001-09-10 0 0.330 0.325 0.335 0.325 0.330 690,000 224,750 0.3257 0.926 0.912 0.940 0.912 0.926 245,797 0.9144 0.00%
2001-09-07 0 0.330 0.325 0.340 0.330 0.340 1,440,000 481,900 0.3347 0.926 0.912 0.954 0.926 0.954 512,968 0.9394 -2.94%
2001-09-06 0 0.340 0.340 0.345 0.340 0.350 1,810,000 618,400 0.3417 0.954 0.954 0.968 0.954 0.983 644,772 0.9591 -2.86%
2001-09-05 0 0.350 0.340 0.350 0.340 0.350 1,220,000 420,150 0.3444 0.983 0.954 0.983 0.954 0.983 434,598 0.9668 0.00%
2001-09-04 0 0.350 0.350 0.355 0.350 0.350 234,000 81,900 0.3500 0.983 0.983 0.997 0.983 0.983 83,357 0.9825 0.00%
2001-09-03 0 0.350 0.340 0.350 0.340 0.350 1,234,000 419,730 0.3401 0.983 0.954 0.983 0.954 0.983 439,585 0.9548 0.00%
2001-08-31 0 0.350 0.350 0.360 0.350 0.350 960,000 336,000 0.3500 0.983 0.983 1.011 0.983 0.983 341,979 0.9825 -2.78%
2001-08-30 0 0.360 0.350 0.360 0.350 0.360 480,000 171,750 0.3578 1.011 0.983 1.011 0.983 1.011 170,989 1.0044 2.86%
2001-08-29 0 0.350 0.350 0.360 0.350 0.360 450,000 159,200 0.3538 0.983 0.983 1.011 0.983 1.011 160,303 0.9931 -2.78%
2001-08-28 0 0.360 0.360 0.365 0.345 0.360 476,000 168,660 0.3543 1.011 1.011 1.025 0.968 1.011 169,564 0.9947 2.86%
2001-08-27 0 0.350 0.350 0.355 0.350 0.360 930,000 329,490 0.3543 0.983 0.983 0.997 0.983 1.011 331,292 0.9946 -1.41%
2001-08-24 0 0.355 0.355 0.360 0.350 0.360 524,000 185,520 0.3540 0.997 0.997 1.011 0.983 1.011 186,663 0.9939 -1.39%
2001-08-23 0 0.360 0.360 0.365 0.355 0.360 1,200,000 430,500 0.3588 1.011 1.011 1.025 0.997 1.011 427,473 1.0071 0.00%
2001-08-22 0 0.360 0.360 0.365 0.355 0.365 1,230,000 443,400 0.3605 1.011 1.011 1.025 0.997 1.025 438,160 1.0120 -2.70%
2001-08-21 0 0.370 0.365 0.370 0.360 0.370 430,000 157,600 0.3665 1.039 1.025 1.039 1.011 1.039 153,178 1.0289 1.37%
2001-08-20 0 0.365 0.365 0.370 0.365 0.375 2,080,000 769,050 0.3697 1.025 1.025 1.039 1.025 1.053 740,954 1.0379 -1.35%
2001-08-17 0 0.370 0.370 0.385 0.370 0.380 1,890,000 701,650 0.3712 1.039 1.039 1.081 1.039 1.067 673,271 1.0422 0.00%
2001-08-16 0 0.370 0.370 0.380 0.370 0.390 1,972,000 757,460 0.3841 1.039 1.039 1.067 1.039 1.095 702,481 1.0783 -3.90%
2001-08-15 0 0.385 0.380 0.385 0.360 0.385 2,682,000 998,700 0.3724 1.081 1.067 1.081 1.011 1.081 955,403 1.0453 5.48%
2001-08-14 0 0.365 0.365 0.370 0.360 0.370 1,546,000 566,580 0.3665 1.025 1.025 1.039 1.011 1.039 550,728 1.0288 0.00%
2001-08-13 0 0.365 0.360 0.365 0.350 0.370 282,000 103,500 0.3670 1.025 1.011 1.025 0.983 1.039 100,456 1.0303 0.00%
2001-08-10 0 0.365 0.360 0.370 0.355 0.365 1,510,000 545,050 0.3610 1.025 1.011 1.039 0.997 1.025 537,904 1.0133 2.82%
2001-08-09 0 0.355 0.355 0.365 0.330 0.355 3,316,000 1,144,470 0.3451 0.997 0.997 1.025 0.926 0.997 1,181,251 0.9689 4.41%
2001-08-08 0 0.340 0.340 0.350 0.340 0.365 2,908,000 1,018,680 0.3503 0.954 0.954 0.983 0.954 1.025 1,035,911 0.9834 -1.45%
2001-08-07 0 0.345 0.340 0.355 0.335 0.350 1,170,000 397,550 0.3398 0.968 0.954 0.997 0.940 0.983 416,787 0.9538 -1.43%
2001-08-06 0 0.350 0.350 0.360 0.340 0.365 740,000 259,480 0.3506 0.983 0.983 1.011 0.954 1.025 263,609 0.9843 -4.11%
2001-08-03 0 0.365 0.365 0.375 0.360 0.375 3,666,000 1,332,550 0.3635 1.025 1.025 1.053 1.011 1.053 1,305,931 1.0204 -2.67%
2001-08-02 0 0.375 0.375 0.380 0.375 0.385 610,000 232,190 0.3806 1.053 1.053 1.067 1.053 1.081 217,299 1.0685 -3.85%
2001-08-01 0 0.390 0.390 0.395 0.385 0.390 1,034,000 401,010 0.3878 1.095 1.095 1.109 1.081 1.095 368,340 1.0887 1.30%
2001-07-31 0 0.385 0.375 0.390 0.385 0.400 1,406,000 554,400 0.3943 1.081 1.053 1.095 1.081 1.123 500,856 1.1069 -3.75%
2001-07-30 0 0.400 0.400 0.405 0.400 0.415 3,280,000 1,343,300 0.4095 1.123 1.123 1.137 1.123 1.165 1,168,427 1.1497 -1.23%
2001-07-27 0 0.405 0.400 0.405 0.390 0.405 1,836,000 738,040 0.4020 1.137 1.123 1.137 1.095 1.137 654,034 1.1284 1.25%
2001-07-26 0 0.400 0.390 0.405 0.385 0.405 5,320,000 2,124,780 0.3994 1.123 1.095 1.137 1.081 1.137 1,895,132 1.1212 3.90%
2001-07-24 0 0.385 0.385 0.395 0.385 0.390 878,000 341,930 0.3894 1.081 1.081 1.109 1.081 1.095 312,768 1.0932 0.00%
2001-07-23 0 0.385 0.380 0.390 0.380 0.390 1,312,000 504,810 0.3848 1.081 1.067 1.095 1.067 1.095 467,371 1.0801 -2.53%
2001-07-20 0 0.395 0.390 0.395 0.385 0.405 5,268,000 2,075,380 0.3940 1.109 1.095 1.109 1.081 1.137 1,876,608 1.1059 2.60%
2001-07-19 0 0.385 0.375 0.385 0.370 0.390 3,624,000 1,373,500 0.3790 1.081 1.053 1.081 1.039 1.095 1,290,970 1.0639 4.05%
2001-07-18 0 0.370 0.370 0.375 0.360 0.390 6,046,000 2,296,020 0.3798 1.039 1.039 1.053 1.011 1.095 2,153,753 1.0661 0.00%
2001-07-17 0 0.370 0.370 0.375 0.360 0.375 12,782,000 4,726,090 0.3697 1.039 1.039 1.053 1.011 1.053 4,553,304 1.0379 -3.90%
2001-07-16 0 0.385 0.385 0.390 0.385 0.430 8,442,000 3,379,660 0.4003 1.081 1.081 1.095 1.081 1.207 3,007,275 1.1238 -10.47%
2001-07-13 0 0.430 0.430 0.435 0.425 0.455 6,306,000 2,767,580 0.4389 1.207 1.207 1.221 1.193 1.277 2,246,373 1.2320 -3.37%
2001-07-12 0 0.445 0.450 0.455 0.445 0.460 6,130,000 2,764,350 0.4510 1.249 1.263 1.277 1.249 1.291 2,183,677 1.2659 -2.20%
2001-07-11 0 0.455 0.450 0.455 0.445 0.470 7,326,000 3,340,250 0.4559 1.277 1.263 1.277 1.249 1.319 2,609,725 1.2799 -6.19%
2001-07-10 0 0.485 0.480 0.485 0.450 0.485 5,396,000 2,516,160 0.4663 1.361 1.347 1.361 1.263 1.361 1,922,205 1.3090 2.11%
2001-07-09 0 0.475 0.460 0.475 0.450 0.485 5,098,000 2,415,220 0.4738 1.333 1.291 1.333 1.263 1.361 1,816,049 1.3299 -5.00%
2001-07-05 0 0.500 0.500 0.510 0.495 0.520 6,624,000 3,351,700 0.5060 1.404 1.404 1.432 1.390 1.460 2,359,653 1.4204 -3.85%
2001-07-04 0 0.520 0.520 0.530 0.520 0.530 3,528,000 1,848,060 0.5238 1.460 1.460 1.488 1.460 1.488 1,256,772 1.4705 0.00%
2001-07-03 0 0.520 0.520 0.530 0.500 0.550 9,620,000 4,996,100 0.5193 1.460 1.460 1.488 1.404 1.544 3,426,912 1.4579 -5.45%
2001-06-29 0 0.550 0.540 0.550 0.540 0.570 8,704,000 4,829,060 0.5548 1.544 1.516 1.544 1.516 1.600 3,100,607 1.5575 0.00%
2001-06-28 0 0.550 0.540 0.550 0.540 0.590 14,346,000 8,048,060 0.5610 1.544 1.516 1.544 1.516 1.656 5,110,444 1.5748 -3.51%
2001-06-27 0 0.570 0.570 0.580 0.570 0.590 8,366,000 4,819,060 0.5760 1.600 1.600 1.628 1.600 1.656 2,980,202 1.6170 -3.39%
2001-06-26 0 0.590 0.580 0.600 0.580 0.620 20,970,000 12,641,040 0.6028 1.656 1.628 1.684 1.628 1.740 7,470,098 1.6922 -1.67%
2001-06-22 0 0.600 0.590 0.600 0.580 0.640 31,038,000 18,901,180 0.6090 1.684 1.656 1.684 1.628 1.797 11,056,599 1.7095 -4.76%
2001-06-21 0 0.630 0.620 0.630 0.570 0.640 45,890,000 27,589,940 0.6012 1.769 1.740 1.769 1.600 1.797 16,347,295 1.6877 6.78%
2001-06-20 0 0.590 0.590 0.600 0.550 0.610 62,286,000 36,625,540 0.5880 1.656 1.656 1.684 1.544 1.712 22,188,007 1.6507 9.26%
2001-06-19 0 0.540 0.530 0.540 0.520 0.560 15,520,000 8,292,000 0.5343 1.516 1.488 1.516 1.460 1.572 5,528,656 1.4998 -1.82%
2001-06-18 0 0.550 0.550 0.560 0.540 0.610 27,860,000 15,873,980 0.5698 1.544 1.544 1.572 1.516 1.712 9,924,507 1.5995 -6.78%
2001-06-15 0 0.590 0.590 0.600 0.500 0.600 31,070,000 17,467,480 0.5622 1.656 1.656 1.684 1.404 1.684 11,067,999 1.5782 -1.67%
2001-06-14 0 0.600 0.600 0.610 0.590 0.670 43,240,000 27,255,160 0.6303 1.684 1.684 1.712 1.656 1.881 15,403,291 1.7694 -9.09%
2001-06-13 0 0.660 0.650 0.660 0.640 0.720 34,760,000 23,290,440 0.6700 1.853 1.825 1.853 1.797 2.021 12,382,479 1.8809 -7.04%
2001-06-12 0 0.710 0.700 0.710 0.630 0.730 79,520,666 54,567,580 0.6862 1.993 1.965 1.993 1.769 2.049 28,327,474 1.9263 12.70%
2001-06-11 0 0.630 0.620 0.630 0.600 0.650 18,170,000 11,461,180 0.6308 1.769 1.740 1.769 1.684 1.825 6,472,660 1.7707 1.61%
2001-06-08 0 0.620 0.610 0.620 0.610 0.650 19,942,000 12,578,440 0.6308 1.740 1.712 1.740 1.712 1.825 7,103,895 1.7706 -3.12%
2001-06-07 0 0.640 0.630 0.640 0.620 0.650 17,896,000 11,384,280 0.6361 1.797 1.769 1.797 1.740 1.825 6,375,053 1.7858 3.23%
2001-06-06 0 0.620 0.610 0.620 0.610 0.670 65,388,000 42,070,700 0.6434 1.740 1.712 1.740 1.712 1.881 23,293,025 1.8062 1.64%
2001-06-05 0 0.610 0.610 0.620 0.600 0.660 91,854,000 57,635,560 0.6275 1.712 1.712 1.740 1.684 1.853 32,720,951 1.7614 -1.61%
2001-06-04 0 0.620 0.610 0.620 0.540 0.630 49,254,000 29,309,760 0.5951 1.740 1.712 1.740 1.516 1.769 17,545,646 1.6705 16.98%
2001-06-01 0 0.530 0.530 0.540 0.520 0.590 20,018,000 10,923,180 0.5457 1.488 1.488 1.516 1.460 1.656 7,130,969 1.5318 -7.02%
2001-05-31 0 0.570 0.560 0.580 0.560 0.610 14,386,000 8,477,720 0.5893 1.600 1.572 1.628 1.572 1.712 5,124,694 1.6543 -1.72%
2001-05-30 0 0.580 0.570 0.590 0.560 0.610 16,218,000 9,423,900 0.5811 1.628 1.600 1.656 1.572 1.712 5,777,303 1.6312 -4.92%
2001-05-29 0 0.610 0.600 0.610 0.590 0.660 23,254,000 14,458,360 0.6218 1.712 1.684 1.712 1.656 1.853 8,283,722 1.7454 -3.17%
2001-05-28 0 0.630 0.630 0.640 0.620 0.660 17,480,000 11,203,000 0.6409 1.769 1.769 1.797 1.740 1.853 6,226,862 1.7991 1.61%
2001-05-25 0 0.620 0.620 0.630 0.600 0.640 31,274,000 19,602,800 0.6268 1.740 1.740 1.769 1.684 1.797 11,140,669 1.7596 1.64%
2001-05-24 0 0.610 0.600 0.610 0.560 0.610 27,600,000 16,329,880 0.5917 1.712 1.684 1.712 1.572 1.712 9,831,888 1.6609 7.02%
2001-05-23 0 0.570 0.560 0.570 0.520 0.570 21,238,000 11,731,520 0.5524 1.600 1.572 1.600 1.460 1.600 7,565,567 1.5506 9.62%
2001-05-22 0 0.520 0.520 0.530 0.520 0.540 9,688,000 5,131,280 0.5297 1.460 1.460 1.488 1.460 1.516 3,451,135 1.4868 -1.89%
2001-05-21 0 0.530 0.520 0.530 0.510 0.530 9,862,000 5,114,780 0.5186 1.488 1.460 1.488 1.432 1.488 3,513,119 1.4559 1.92%
2001-05-18 0 0.520 0.520 0.540 0.520 0.540 4,494,000 2,398,500 0.5337 1.460 1.460 1.516 1.460 1.516 1,600,888 1.4982 -5.45%
2001-05-17 0 0.550 0.550 0.560 0.530 0.560 13,888,000 7,530,520 0.5422 1.544 1.544 1.572 1.488 1.572 4,947,292 1.5221 1.85%
2001-05-16 0 0.540 0.530 0.540 0.495 0.550 30,948,000 16,518,550 0.5338 1.516 1.488 1.516 1.390 1.544 11,024,539 1.4983 11.34%
2001-05-15 0 0.485 0.490 0.495 0.485 0.520 8,940,000 4,491,730 0.5024 1.361 1.376 1.390 1.361 1.460 3,184,677 1.4104 -4.90%
2001-05-14 0 0.510 0.500 0.510 0.500 0.540 37,864,000 19,747,780 0.5215 1.432 1.404 1.432 1.404 1.516 13,488,211 1.4641 -1.92%
2001-05-11 0 0.520 0.510 0.520 0.475 0.520 20,572,000 10,379,060 0.5045 1.460 1.432 1.460 1.333 1.460 7,328,319 1.4163 7.22%
2001-05-10 0 0.485 0.475 0.485 0.455 0.500 18,938,000 9,076,460 0.4793 1.361 1.333 1.361 1.277 1.404 6,746,243 1.3454 -2.02%
2001-05-09 0 0.495 0.490 0.495 0.485 0.520 24,180,000 12,173,480 0.5035 1.390 1.376 1.390 1.361 1.460 8,613,589 1.4133 -6.60%
2001-05-08 0 0.530 0.520 0.530 0.520 0.560 26,306,000 14,220,660 0.5406 1.488 1.460 1.488 1.460 1.572 9,370,929 1.5175 0.00%
2001-05-07 0 0.530 0.520 0.530 0.490 0.550 44,524,000 23,344,730 0.5243 1.488 1.460 1.488 1.376 1.544 15,860,688 1.4719 3.92%
2001-05-04 0 0.510 0.500 0.510 0.470 0.520 82,732,000 41,179,690 0.4977 1.432 1.404 1.432 1.319 1.460 29,471,441 1.3973 8.51%
2001-05-03 0 0.470 0.470 0.475 0.450 0.475 14,836,000 6,841,410 0.4611 1.319 1.319 1.333 1.263 1.333 5,284,996 1.2945 3.30%
2001-05-02 0 0.455 0.455 0.460 0.450 0.470 8,332,000 3,808,850 0.4571 1.277 1.277 1.291 1.263 1.319 2,968,090 1.2833 0.00%
2001-04-27 0 0.455 0.450 0.455 0.435 0.465 11,076,000 4,993,500 0.4508 1.277 1.263 1.277 1.221 1.305 3,945,579 1.2656 0.00%
2001-04-26 0 0.455 0.450 0.455 0.410 0.455 9,338,000 4,067,680 0.4356 1.277 1.263 1.277 1.151 1.277 3,326,455 1.2228 4.60%
2001-04-25 0 0.435 0.435 0.440 0.430 0.510 56,596,000 27,023,510 0.4775 1.221 1.221 1.235 1.207 1.432 20,161,070 1.3404 -5.43%
2001-04-24 0 0.460 0.455 0.465 0.400 0.465 11,150,000 4,887,010 0.4383 1.291 1.277 1.305 1.123 1.305 3,971,940 1.2304 10.84%
2001-04-23 0 0.415 0.410 0.425 0.390 0.435 6,638,000 2,784,550 0.4195 1.165 1.151 1.193 1.095 1.221 2,364,640 1.1776 -2.35%
2001-04-20 0 0.425 0.425 0.430 0.400 0.460 22,366,000 9,587,280 0.4287 1.193 1.193 1.207 1.123 1.291 7,967,392 1.2033 1.19%
2001-04-19 0 0.420 0.415 0.425 0.360 0.425 24,156,000 9,485,680 0.3927 1.179 1.165 1.193 1.011 1.193 8,605,039 1.1023 12.00%
2001-04-18 0 0.375 0.375 0.380 0.320 0.380 13,240,000 4,771,640 0.3604 1.053 1.053 1.067 0.898 1.067 4,716,456 1.0117 20.97%
2001-04-17 0 0.310 0.310 0.320 0.305 0.320 512,000 159,550 0.3116 0.870 0.870 0.898 0.856 0.898 182,389 0.8748 -1.59%
2001-04-12 0 0.315 0.315 0.330 0.315 0.315 90,000 28,350 0.3150 0.884 0.884 0.926 0.884 0.884 32,061 0.8843 1.61%
2001-04-11 0 0.310 0.310 0.330 0.310 0.330 476,000 153,610 0.3227 0.870 0.870 0.926 0.870 0.926 169,564 0.9059 -6.06%
2001-04-10 0 0.330 0.330 0.335 0.305 0.335 1,870,000 612,100 0.3273 0.926 0.926 0.940 0.856 0.940 666,146 0.9189 4.76%
2001-04-09 0 0.315 0.315 0.320 0.305 0.320 240,000 75,570 0.3149 0.884 0.884 0.898 0.856 0.898 85,495 0.8839 0.00%
2001-04-06 0 0.315 - 0.320 0.305 0.320 398,000 122,990 0.3090 0.884 - 0.898 0.856 0.898 141,779 0.8675 0.00%
2001-04-04 0 0.315 0.300 0.315 0.315 0.315 218,000 68,670 0.3150 0.884 0.842 0.884 0.884 0.884 77,658 0.8843 -1.56%
2001-04-03 0 0.320 0.310 0.320 0.310 0.320 670,000 211,300 0.3154 0.898 0.870 0.898 0.870 0.898 238,673 0.8853 -4.48%
2001-04-02 0 0.335 0.320 0.335 0.315 0.335 1,430,000 460,050 0.3217 0.940 0.898 0.940 0.884 0.940 509,406 0.9031 6.35%
2001-03-30 0 0.315 0.315 0.320 0.300 0.330 3,310,000 1,035,950 0.3130 0.884 0.884 0.898 0.842 0.926 1,179,114 0.8786 3.28%
2001-03-29 0 0.305 0.310 0.330 0.300 0.300 150,000 45,000 0.3000 0.856 0.870 0.926 0.842 0.842 53,434 0.8422 -7.58%
2001-03-28 0 0.330 0.305 0.330 0.305 0.330 340,000 105,750 0.3110 0.926 0.856 0.926 0.856 0.926 121,117 0.8731 4.76%
2001-03-27 0 0.315 0.315 0.330 0.315 0.330 12,000 3,930 0.3275 0.884 0.884 0.926 0.884 0.926 4,275 0.9194 0.00%
2001-03-26 0 0.315 0.315 0.320 0.315 0.320 178,000 56,570 0.3178 0.884 0.884 0.898 0.884 0.898 63,409 0.8922 8.62%
2001-03-23 0 0.290 0.290 - 0.280 0.280 100,000 28,000 0.2800 0.814 0.814 - 0.786 0.786 35,623 0.7860 0.00%
2001-03-22 0 0.290 0.290 0.310 0.280 0.310 146,000 43,020 0.2947 0.814 0.814 0.870 0.786 0.870 52,009 0.8272 -6.45%
2001-03-21 0 0.310 0.310 0.325 - - 0 0 - 0.870 0.870 0.912 - - 0 - 3.33%
2001-03-20 0 0.300 0.300 0.310 0.300 0.310 600,000 183,000 0.3050 0.842 0.842 0.870 0.842 0.870 213,737 0.8562 0.00%
2001-03-19 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 0.842 0.842 0.898 0.842 0.842 7,125 0.8422 -3.23%
2001-03-16 0 0.310 0.310 0.315 0.295 0.310 650,000 196,600 0.3025 0.870 0.870 0.884 0.828 0.870 231,548 0.8491 0.00%
2001-03-15 0 0.310 0.310 0.330 0.290 0.310 570,000 172,350 0.3024 0.870 0.870 0.926 0.814 0.870 203,050 0.8488 1.64%
2001-03-14 0 0.305 0.305 0.320 0.300 0.315 1,742,000 535,160 0.3072 0.856 0.856 0.898 0.842 0.884 620,549 0.8624 5.17%
2001-03-13 0 0.290 0.285 0.290 0.290 0.300 470,000 137,300 0.2921 0.814 0.800 0.814 0.814 0.842 167,427 0.8201 -4.92%
2001-03-12 0 0.305 0.305 0.330 0.300 0.310 422,000 128,750 0.3051 0.856 0.856 0.926 0.842 0.870 150,328 0.8565 -4.69%
2001-03-09 0 0.320 0.320 0.330 0.320 0.325 80,000 25,750 0.3219 0.898 0.898 0.926 0.898 0.912 28,498 0.9036 -1.54%
2001-03-08 0 0.325 0.320 0.325 0.315 0.325 764,000 247,060 0.3234 0.912 0.898 0.912 0.884 0.912 272,158 0.9078 1.56%
2001-03-07 0 0.320 0.305 0.340 - - 0 0 - 0.898 0.856 0.954 - - 0 - 0.00%
2001-03-06 0 0.320 0.310 0.320 - - 0 0 - 0.898 0.870 0.898 - - 0 - -3.03%
2001-03-05 0 0.330 0.305 0.330 0.310 0.330 400,000 124,790 0.3120 0.926 0.856 0.926 0.870 0.926 142,491 0.8758 0.00%
2001-03-02 0 0.330 0.305 0.330 - - 0 0 - 0.926 0.856 0.926 - - 0 - 0.00%
2001-03-01 0 0.330 0.320 0.340 0.320 0.350 1,206,000 414,920 0.3440 0.926 0.898 0.954 0.898 0.983 429,611 0.9658 10.00%
2001-02-28 0 0.300 0.300 0.330 0.300 0.330 1,510,000 498,000 0.3298 0.842 0.842 0.926 0.842 0.926 537,904 0.9258 -14.29%
2001-02-27 0 0.350 0.350 0.360 0.340 0.350 544,000 190,060 0.3494 0.983 0.983 1.011 0.954 0.983 193,788 0.9808 -2.78%
2001-02-26 0 0.360 0.360 0.365 0.335 0.375 1,856,000 669,860 0.3609 1.011 1.011 1.025 0.940 1.053 661,159 1.0132 0.00%
2001-02-23 0 0.360 0.355 0.360 0.345 0.365 4,710,000 1,672,760 0.3552 1.011 0.997 1.011 0.968 1.025 1,677,833 0.9970 7.46%
2001-02-22 0 0.335 0.335 0.340 0.310 0.340 1,700,000 564,700 0.3322 0.940 0.940 0.954 0.870 0.954 605,587 0.9325 4.69%
2001-02-21 0 0.320 0.320 0.330 0.295 0.320 728,000 227,710 0.3128 0.898 0.898 0.926 0.828 0.898 259,334 0.8781 6.67%
2001-02-20 0 0.300 0.300 0.320 0.290 0.300 22,000 6,400 0.2909 0.842 0.842 0.898 0.814 0.842 7,837 0.8166 -3.23%
2001-02-19 0 0.310 0.295 0.310 0.310 0.310 50,000 15,500 0.3100 0.870 0.828 0.870 0.870 0.870 17,811 0.8702 3.33%
2001-02-16 0 0.300 0.295 0.310 0.300 0.305 550,000 165,000 0.3000 0.842 0.828 0.870 0.842 0.856 195,925 0.8422 0.00%
2001-02-15 0 0.300 0.300 0.320 0.300 0.300 120,000 35,500 0.2958 0.842 0.842 0.898 0.842 0.842 42,747 0.8305 0.00%
2001-02-14 0 0.300 0.300 0.315 0.290 0.295 84,000 24,610 0.2930 0.842 0.842 0.884 0.814 0.828 29,923 0.8224 0.00%
2001-02-13 0 0.300 0.280 0.300 - - 0 0 - 0.842 0.786 0.842 - - 0 - -3.23%
2001-02-12 0 0.310 0.300 0.330 0.300 0.310 300,000 90,500 0.3017 0.870 0.842 0.926 0.842 0.870 106,868 0.8468 3.33%
2001-02-09 0 0.300 0.285 0.300 0.310 0.310 50,000 15,500 0.3100 0.842 0.800 0.842 0.870 0.870 17,811 0.8702 0.00%
2001-02-08 0 0.300 0.295 0.310 0.300 0.310 550,000 165,500 0.3009 0.842 0.828 0.870 0.842 0.870 195,925 0.8447 -3.23%
2001-02-07 0 0.310 0.295 0.310 0.310 0.310 50,000 15,500 0.3100 0.870 0.828 0.870 0.870 0.870 17,811 0.8702 0.00%
2001-02-06 0 0.310 0.310 0.320 0.310 0.320 504,000 157,130 0.3118 0.870 0.870 0.898 0.870 0.898 179,539 0.8752 0.00%
2001-02-05 0 0.310 0.310 0.315 0.310 0.320 626,000 198,510 0.3171 0.870 0.870 0.884 0.870 0.898 222,999 0.8902 3.33%
2001-02-02 0 0.300 0.290 0.305 0.290 0.300 718,000 211,020 0.2939 0.842 0.814 0.856 0.814 0.842 255,772 0.8250 7.14%
2001-02-01 0 0.280 0.280 0.295 0.280 0.280 20,000 5,600 0.2800 0.786 0.786 0.828 0.786 0.786 7,125 0.7860 1.82%
2001-01-31 0 0.275 0.275 0.300 - - 0 0 - 0.772 0.772 0.842 - - 0 - 1.85%
2001-01-30 0 0.270 0.270 0.300 - - 0 0 - 0.758 0.758 0.842 - - 0 - 1.89%
2001-01-29 0 0.265 0.265 - - - 0 0 - 0.744 0.744 - - - 0 - 1.92%
2001-01-23 0 0.260 0.275 - - - 0 0 - 0.730 0.772 - - - 0 - 0.00%
2001-01-22 0 0.260 0.260 0.300 0.260 0.260 30,000 7,800 0.2600 0.730 0.730 0.842 0.730 0.730 10,687 0.7299 -7.14%
2001-01-19 0 0.280 0.280 0.300 0.280 0.310 232,000 67,260 0.2899 0.786 0.786 0.842 0.786 0.870 82,645 0.8138 -6.67%
2001-01-18 0 0.300 0.300 0.305 - - 0 0 - 0.842 0.842 0.856 - - 0 - 11.11%
2001-01-17 0 0.270 0.265 0.290 - - 0 0 - 0.758 0.744 0.814 - - 0 - 0.00%
2001-01-16 0 0.270 0.270 0.295 0.255 0.255 200,000 51,000 0.2550 0.758 0.758 0.828 0.716 0.716 71,246 0.7158 0.00%
2001-01-15 0 0.270 0.265 0.270 0.265 0.270 300,000 79,600 0.2653 0.758 0.744 0.758 0.744 0.758 106,868 0.7448 1.89%
2001-01-12 0 0.265 0.265 0.300 0.250 0.265 250,000 65,000 0.2600 0.744 0.744 0.842 0.702 0.744 89,057 0.7299 3.92%
2001-01-11 0 0.255 0.255 - 0.255 0.255 100,000 25,500 0.2550 0.716 0.716 - 0.716 0.716 35,623 0.7158 -7.27%
2001-01-10 0 0.275 - 0.295 - - 0 0 - 0.772 - 0.828 - - 0 - 0.00%
2001-01-09 0 0.275 0.275 0.300 0.275 0.300 638,000 178,490 0.2798 0.772 0.772 0.842 0.772 0.842 227,273 0.7854 -8.33%
2001-01-08 0 0.300 - 0.300 - - 0 0 - 0.842 - 0.842 - - 0 - 0.00%
2001-01-05 0 0.300 - 0.305 0.295 0.300 256,000 76,650 0.2994 0.842 - 0.856 0.828 0.842 91,194 0.8405 1.69%
2001-01-04 0 0.295 - 0.295 - - 0 0 - 0.828 - 0.828 - - 0 - -1.67%
2001-01-03 0 0.300 - 0.300 0.295 0.300 52,000 15,350 0.2952 0.842 - 0.842 0.828 0.842 18,524 0.8287 3.45%
2001-01-02 0 0.290 - 0.300 - - 0 0 - 0.814 - 0.842 - - 0 - 0.00%
2000-12-29 0 0.290 0.270 0.290 0.280 0.295 134,000 38,590 0.2880 0.814 0.758 0.814 0.786 0.828 47,735 0.8084 0.00%
2000-12-28 0 0.290 0.280 0.290 0.290 0.295 104,000 30,170 0.2901 0.814 0.786 0.814 0.814 0.828 37,048 0.8144 0.00%
2000-12-27 0 0.290 - 0.290 0.280 0.290 110,000 31,620 0.2875 0.814 - 0.814 0.786 0.814 39,185 0.8069 0.00%
2000-12-22 0 0.290 - 0.290 - - 0 0 - 0.814 - 0.814 - - 0 - 0.00%
2000-12-21 0 0.290 - 0.290 - - 0 0 - 0.814 - 0.814 - - 0 - 0.00%
2000-12-20 0 0.290 - 0.290 - - 0 0 - 0.814 - 0.814 - - 0 - 0.00%
2000-12-19 0 0.290 0.270 0.290 - - 0 0 - 0.814 0.758 0.814 - - 0 - 0.00%
2000-12-18 0 0.290 0.260 0.290 0.280 0.290 198,000 55,460 0.2801 0.814 0.730 0.814 0.786 0.814 70,533 0.7863 3.57%
2000-12-15 0 0.280 - 0.295 - - 0 0 - 0.786 - 0.828 - - 0 - 0.00%
2000-12-14 0 0.280 - 0.295 - - 0 0 - 0.786 - 0.828 - - 0 - 0.00%
2000-12-13 0 0.280 0.275 0.295 0.280 0.280 150,000 42,000 0.2800 0.786 0.772 0.828 0.786 0.786 53,434 0.7860 1.82%
2000-12-12 0 0.275 0.275 0.290 0.270 0.270 4,000 1,080 0.2700 0.772 0.772 0.814 0.758 0.758 1,425 0.7579 1.85%
2000-12-11 0 0.270 0.260 0.270 0.260 0.270 106,000 28,020 0.2643 0.758 0.730 0.758 0.730 0.758 37,760 0.7421 0.00%
2000-12-08 0 0.270 0.270 0.300 0.270 0.270 100,000 27,000 0.2700 0.758 0.758 0.842 0.758 0.758 35,623 0.7579 -1.82%
2000-12-07 0 0.275 0.260 0.280 0.260 0.280 190,000 51,700 0.2721 0.772 0.730 0.786 0.730 0.786 67,683 0.7639 -1.79%
2000-12-06 0 0.280 0.275 0.290 0.280 0.280 140,000 39,200 0.2800 0.786 0.772 0.814 0.786 0.786 49,872 0.7860 3.70%
2000-12-05 0 0.270 0.255 0.300 - - 0 0 - 0.758 0.716 0.842 - - 0 - 0.00%
2000-12-04 0 0.270 0.270 - 0.255 0.270 204,000 54,130 0.2653 0.758 0.758 - 0.716 0.758 72,670 0.7449 0.00%
2000-12-01 0 0.270 - 0.280 0.265 0.280 430,000 115,400 0.2684 0.758 - 0.786 0.744 0.786 153,178 0.7534 3.85%
2000-11-30 0 0.260 0.260 0.280 0.255 0.260 190,000 48,950 0.2576 0.730 0.730 0.786 0.716 0.730 67,683 0.7232 -3.70%
2000-11-29 0 0.270 0.270 0.290 0.270 0.280 100,000 27,700 0.2770 0.758 0.758 0.814 0.758 0.786 35,623 0.7776 -6.90%
2000-11-28 0 0.290 0.255 0.295 - - 0 0 - 0.814 0.716 0.828 - - 0 - 0.00%
2000-11-27 0 0.290 - 0.295 - - 0 0 - 0.814 - 0.828 - - 0 - 0.00%
2000-11-24 0 0.290 - 0.295 0.290 0.290 14,000 4,060 0.2900 0.814 - 0.828 0.814 0.814 4,987 0.8141 -1.69%
2000-11-23 0 0.295 - 0.295 0.295 0.295 76,000 22,420 0.2950 0.828 - 0.828 0.828 0.828 27,073 0.8281 5.36%
2000-11-22 0 0.280 0.270 0.285 0.280 0.300 164,000 46,740 0.2850 0.786 0.758 0.800 0.786 0.842 58,421 0.8000 -1.75%
2000-11-21 0 0.285 - 0.295 - - 0 0 - 0.800 - 0.828 - - 0 - 0.00%
2000-11-20 0 0.285 - 0.300 - - 0 0 - 0.800 - 0.842 - - 0 - 0.00%
2000-11-17 0 0.285 0.290 - 0.260 0.290 140,000 39,050 0.2789 0.800 0.814 - 0.730 0.814 49,872 0.7830 1.79%
2000-11-16 0 0.280 0.280 0.290 0.260 0.260 10,000 2,600 0.2600 0.786 0.786 0.814 0.730 0.730 3,562 0.7299 0.00%
2000-11-15 0 0.280 0.265 0.290 - - 0 0 - 0.786 0.744 0.814 - - 0 - 0.00%
2000-11-14 0 0.280 0.260 0.280 0.280 0.290 72,000 20,430 0.2838 0.786 0.730 0.786 0.786 0.814 25,648 0.7965 0.00%
2000-11-13 0 0.280 0.280 0.295 0.270 0.285 660,000 184,700 0.2798 0.786 0.786 0.828 0.758 0.800 235,110 0.7856 3.70%
2000-11-10 0 0.270 0.250 0.285 - - 0 0 - 0.758 0.702 0.800 - - 0 - 0.00%
2000-11-09 0 0.270 0.255 0.280 - - 0 0 - 0.758 0.716 0.786 - - 0 - 0.00%
2000-11-08 0 0.270 0.270 0.285 0.270 0.270 60,000 16,200 0.2700 0.758 0.758 0.800 0.758 0.758 21,374 0.7579 -1.82%
2000-11-07 0 0.275 0.275 0.280 0.275 0.275 50,000 13,750 0.2750 0.772 0.772 0.786 0.772 0.772 17,811 0.7720 -1.79%
2000-11-06 0 0.280 0.270 0.280 0.270 0.280 470,000 127,700 0.2717 0.786 0.758 0.786 0.758 0.786 167,427 0.7627 0.00%
2000-11-03 0 0.280 0.270 0.285 0.280 0.280 246,000 68,880 0.2800 0.786 0.758 0.800 0.786 0.786 87,632 0.7860 1.82%
2000-11-02 0 0.275 0.275 0.280 0.275 0.275 100,000 27,500 0.2750 0.772 0.772 0.786 0.772 0.772 35,623 0.7720 0.00%
2000-11-01 0 0.275 0.275 0.290 0.275 0.290 240,000 66,030 0.2751 0.772 0.772 0.814 0.772 0.814 85,495 0.7723 1.85%
2000-10-31 0 0.270 0.270 0.285 0.265 0.265 14,000 3,710 0.2650 0.758 0.758 0.800 0.744 0.744 4,987 0.7439 3.85%
2000-10-30 0 0.260 - 0.260 - - 0 0 - 0.730 - 0.730 - - 0 - -8.77%
2000-10-27 0 0.285 - 0.285 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2000-10-26 0 0.285 0.265 0.295 0.265 0.285 30,000 8,150 0.2717 0.800 0.744 0.828 0.744 0.800 10,687 0.7626 0.00%
2000-10-25 0 0.285 0.244 0.285 0.260 0.285 120,000 31,620 0.2635 0.800 0.685 0.800 0.730 0.800 42,747 0.7397 1.79%
2000-10-24 0 0.280 0.260 0.285 - - 0 0 - 0.786 0.730 0.800 - - 0 - 0.00%
2000-10-23 0 0.280 0.270 0.285 0.280 0.285 120,000 34,100 0.2842 0.786 0.758 0.800 0.786 0.800 42,747 0.7977 -1.75%
2000-10-20 0 0.285 0.265 0.285 - - 0 0 - 0.800 0.744 0.800 - - 0 - 0.00%
2000-10-19 0 0.285 0.270 0.285 0.280 0.290 50,000 14,020 0.2804 0.800 0.758 0.800 0.786 0.814 17,811 0.7871 0.00%
2000-10-18 0 0.285 0.260 0.285 0.260 0.290 146,000 39,600 0.2712 0.800 0.730 0.800 0.730 0.814 52,009 0.7614 1.79%
2000-10-17 0 0.280 0.280 0.290 0.270 0.270 76,000 20,520 0.2700 0.786 0.786 0.814 0.758 0.758 27,073 0.7579 0.00%
2000-10-16 0 0.280 0.280 0.300 0.280 0.280 38,000 10,640 0.2800 0.786 0.786 0.842 0.786 0.786 13,537 0.7860 0.00%
2000-10-13 0 0.280 0.280 0.290 0.280 0.300 304,000 86,210 0.2836 0.786 0.786 0.814 0.786 0.842 108,293 0.7961 -3.45%
2000-10-12 0 0.290 0.290 0.300 0.290 0.290 140,000 40,600 0.2900 0.814 0.814 0.842 0.814 0.814 49,872 0.8141 0.00%
2000-10-11 0 0.290 0.290 0.300 0.285 0.300 562,000 162,150 0.2885 0.814 0.814 0.842 0.800 0.842 200,200 0.8099 0.00%
2000-10-10 0 0.290 0.290 0.300 0.290 0.300 110,000 32,720 0.2975 0.814 0.814 0.842 0.814 0.842 39,185 0.8350 -3.33%
2000-10-09 0 0.300 0.280 0.300 0.280 0.310 358,000 106,750 0.2982 0.842 0.786 0.842 0.786 0.870 127,530 0.8371 1.69%
2000-10-05 0 0.295 0.295 0.300 0.295 0.300 212,000 63,140 0.2978 0.828 0.828 0.842 0.828 0.842 75,520 0.8361 -1.67%
2000-10-04 0 0.300 0.290 0.310 0.300 0.300 100,000 30,000 0.3000 0.842 0.814 0.870 0.842 0.842 35,623 0.8422 0.00%
2000-10-03 0 0.300 0.295 0.310 - - 0 0 - 0.842 0.828 0.870 - - 0 - 0.00%
2000-09-29 0 0.300 0.295 0.310 0.300 0.300 160,000 48,000 0.3000 0.842 0.828 0.870 0.842 0.842 56,996 0.8422 -1.64%
2000-09-28 0 0.305 0.295 0.305 0.320 0.320 20,000 6,400 0.3200 0.856 0.828 0.856 0.898 0.898 7,125 0.8983 -1.61%
2000-09-27 0 0.310 0.300 0.320 0.300 0.310 650,000 201,300 0.3097 0.870 0.842 0.898 0.842 0.870 231,548 0.8694 5.08%
2000-09-26 0 0.295 0.290 0.315 0.295 0.295 100,000 29,500 0.2950 0.828 0.814 0.884 0.828 0.828 35,623 0.8281 -4.84%
2000-09-25 0 0.310 0.280 0.310 0.285 0.310 150,000 44,000 0.2933 0.870 0.786 0.870 0.800 0.870 53,434 0.8234 6.90%
2000-09-22 0 0.290 0.290 0.300 0.290 0.315 1,254,000 373,130 0.2976 0.814 0.814 0.842 0.814 0.884 446,710 0.8353 -6.45%
2000-09-21 0 0.310 0.300 0.310 0.305 0.325 1,446,000 443,540 0.3067 0.870 0.842 0.870 0.856 0.912 515,105 0.8611 1.64%
2000-09-20 0 0.305 0.305 0.320 0.305 0.310 540,000 165,500 0.3065 0.856 0.856 0.898 0.856 0.870 192,363 0.8604 0.00%
2000-09-19 0 0.305 0.300 0.315 0.305 0.315 580,000 180,400 0.3110 0.856 0.842 0.884 0.856 0.884 206,612 0.8731 -6.15%
2000-09-18 0 0.325 0.305 0.325 - - 0 0 - 0.912 0.856 0.912 - - 0 - 0.00%
2000-09-15 0 0.325 0.325 0.335 0.300 0.335 400,000 130,080 0.3252 0.912 0.912 0.940 0.842 0.940 142,491 0.9129 -5.80%
2000-09-14 0 0.345 0.330 0.345 0.320 0.345 1,042,000 343,490 0.3296 0.968 0.926 0.968 0.898 0.968 371,189 0.9254 4.55%
2000-09-12 0 0.330 0.330 0.345 0.330 0.345 2,948,000 984,200 0.3339 0.926 0.926 0.968 0.926 0.968 1,050,160 0.9372 -1.49%
2000-09-11 0 0.335 0.325 0.340 0.325 0.335 660,000 216,850 0.3286 0.940 0.912 0.954 0.912 0.940 235,110 0.9223 -2.90%
2000-09-08 0 0.345 0.340 0.345 0.340 0.345 2,820,000 962,250 0.3412 0.968 0.954 0.968 0.954 0.968 1,004,562 0.9579 1.47%
2000-09-07 0 0.340 0.325 0.340 0.330 0.340 80,000 26,700 0.3338 0.954 0.912 0.954 0.926 0.954 28,498 0.9369 3.03%
2000-09-06 0 0.330 0.330 0.340 0.330 0.340 484,000 161,720 0.3341 0.926 0.926 0.954 0.926 0.954 172,414 0.9380 -2.94%
2000-09-05 0 0.340 0.335 0.340 0.330 0.340 1,428,000 479,600 0.3359 0.954 0.940 0.954 0.926 0.954 508,693 0.9428 1.49%
2000-09-04 0 0.335 0.335 0.340 0.335 0.335 550,000 184,250 0.3350 0.940 0.940 0.954 0.940 0.940 195,925 0.9404 3.08%
2000-09-01 0 0.325 0.320 0.330 0.320 0.340 150,000 48,900 0.3260 0.912 0.898 0.926 0.898 0.954 53,434 0.9151 -2.99%
2000-08-31 0 0.335 0.325 0.335 0.320 0.340 1,260,000 415,410 0.3297 0.940 0.912 0.940 0.898 0.954 448,847 0.9255 4.69%
2000-08-30 0 0.320 0.315 0.320 0.305 0.320 1,430,000 441,450 0.3087 0.898 0.884 0.898 0.856 0.898 509,406 0.8666 1.59%
2000-08-29 0 0.315 0.315 0.320 0.310 0.315 860,000 269,100 0.3129 0.884 0.884 0.898 0.870 0.884 306,356 0.8784 0.00%
2000-08-28 0 0.315 0.310 0.315 0.315 0.325 770,000 244,200 0.3171 0.884 0.870 0.884 0.884 0.912 274,295 0.8903 -1.56%
2000-08-25 0 0.320 0.320 0.340 0.310 0.325 3,350,000 1,065,810 0.3182 0.898 0.898 0.954 0.870 0.912 1,193,363 0.8931 0.00%
2000-08-24 0 0.320 0.320 0.340 0.305 0.320 348,000 110,170 0.3166 0.898 0.898 0.954 0.856 0.898 123,967 0.8887 0.00%
2000-08-23 0 0.320 0.320 0.335 0.320 0.325 400,000 129,600 0.3240 0.898 0.898 0.940 0.898 0.912 142,491 0.9095 -5.88%
2000-08-22 0 0.340 0.325 0.340 - - 0 0 - 0.954 0.912 0.954 - - 0 - -1.45%
2000-08-21 0 0.345 0.330 0.345 0.320 0.345 410,000 135,000 0.3293 0.968 0.926 0.968 0.898 0.968 146,053 0.9243 0.00%
2000-08-18 0 0.345 0.335 0.345 0.300 0.345 1,760,000 570,900 0.3244 0.968 0.940 0.968 0.842 0.968 626,961 0.9106 7.81%
2000-08-17 0 0.320 0.320 0.335 0.320 0.335 430,000 141,950 0.3301 0.898 0.898 0.940 0.898 0.940 153,178 0.9267 -3.03%
2000-08-16 0 0.330 0.320 0.330 0.330 0.335 70,000 23,400 0.3343 0.926 0.898 0.926 0.926 0.940 24,936 0.9384 0.00%
2000-08-15 0 0.330 0.320 0.330 0.320 0.335 560,000 185,700 0.3316 0.926 0.898 0.926 0.898 0.940 199,488 0.9309 6.45%
2000-08-14 0 0.310 0.310 0.325 0.310 0.335 694,000 226,520 0.3264 0.870 0.870 0.912 0.870 0.940 247,222 0.9163 -7.46%
2000-08-11 0 0.335 0.335 0.340 0.330 0.355 1,726,000 582,960 0.3378 0.940 0.940 0.954 0.926 0.997 614,849 0.9481 -1.47%
2000-08-10 0 0.340 0.340 0.345 0.340 0.370 1,050,000 369,400 0.3518 0.954 0.954 0.968 0.954 1.039 374,039 0.9876 0.00%
2000-08-09 0 0.340 0.340 0.350 0.340 0.345 450,000 155,000 0.3444 0.954 0.954 0.983 0.954 0.968 160,303 0.9669 -1.45%
2000-08-08 0 0.345 0.345 0.355 0.345 0.355 2,390,000 835,600 0.3496 0.968 0.968 0.997 0.968 0.997 851,385 0.9815 -2.82%
2000-08-07 0 0.355 0.355 0.365 0.345 0.360 1,354,000 476,870 0.3522 0.997 0.997 1.025 0.968 1.011 482,332 0.9887 0.00%
2000-08-04 0 0.355 0.350 0.365 0.350 0.370 2,350,000 845,230 0.3597 0.997 0.983 1.025 0.983 1.039 837,135 1.0097 2.90%
2000-08-03 0 0.345 0.345 0.350 0.345 0.375 2,996,000 1,068,500 0.3566 0.968 0.968 0.983 0.968 1.053 1,067,259 1.0012 -6.76%
2000-08-02 0 0.370 0.370 0.380 0.370 0.395 3,512,000 1,342,000 0.3821 1.039 1.039 1.067 1.039 1.109 1,251,072 1.0727 0.00%
2000-08-01 0 0.370 0.365 0.380 0.350 0.390 12,498,000 4,678,430 0.3743 1.039 1.025 1.067 0.983 1.095 4,452,135 1.0508 8.82%
2000-07-31 0 0.340 0.340 0.350 0.325 0.355 2,994,000 1,024,330 0.3421 0.954 0.954 0.983 0.912 0.997 1,066,546 0.9604 -1.45%
2000-07-28 0 0.345 0.345 0.350 0.315 0.345 8,842,000 2,955,180 0.3342 0.968 0.968 0.983 0.884 0.968 3,149,766 0.9382 9.52%
2000-07-27 0 0.315 0.315 0.320 0.310 0.320 2,394,000 755,810 0.3157 0.884 0.884 0.898 0.870 0.898 852,809 0.8863 1.61%
2000-07-26 0 0.310 0.310 0.315 0.310 0.315 2,804,000 870,140 0.3103 0.870 0.870 0.884 0.870 0.884 998,863 0.8711 0.00%
2000-07-25 0 0.310 0.310 0.315 0.310 0.325 5,750,000 1,813,650 0.3154 0.870 0.870 0.884 0.870 0.912 2,048,310 0.8854 3.33%
2000-07-24 0 0.300 0.300 0.305 0.300 0.315 2,990,000 918,950 0.3073 0.842 0.842 0.856 0.842 0.884 1,065,121 0.8628 0.00%
2000-07-21 0 0.300 0.295 0.300 0.295 0.310 4,544,000 1,357,330 0.2987 0.842 0.828 0.842 0.828 0.870 1,618,699 0.8385 1.69%
2000-07-20 0 0.295 0.290 0.300 0.280 0.295 7,016,000 2,000,860 0.2852 0.828 0.814 0.842 0.786 0.828 2,499,294 0.8006 3.51%
2000-07-19 0 0.285 0.285 0.290 0.275 0.295 2,490,000 700,600 0.2814 0.800 0.800 0.814 0.772 0.828 887,007 0.7898 0.00%
2000-07-18 0 0.285 0.280 0.285 0.280 0.285 446,000 126,640 0.2839 0.800 0.786 0.800 0.786 0.800 158,878 0.7971 3.64%
2000-07-17 0 0.275 0.275 0.285 0.275 0.285 2,526,000 703,970 0.2787 0.772 0.772 0.800 0.772 0.800 899,832 0.7823 -1.79%
2000-07-14 0 0.280 0.280 0.285 0.280 0.285 584,000 166,020 0.2843 0.786 0.786 0.800 0.786 0.800 208,037 0.7980 0.00%
2000-07-13 0 0.280 0.280 0.290 0.280 0.290 1,408,000 402,540 0.2859 0.786 0.786 0.814 0.786 0.814 501,569 0.8026 -3.45%
2000-07-12 0 0.290 0.280 0.290 0.280 0.290 1,766,000 508,260 0.2878 0.814 0.786 0.814 0.786 0.814 629,098 0.8079 1.75%
2000-07-11 0 0.285 0.285 0.300 0.285 0.330 2,654,000 801,750 0.3021 0.800 0.800 0.842 0.800 0.926 945,429 0.8480 -1.72%
2000-07-10 0 0.290 0.290 0.300 0.280 0.300 668,000 191,320 0.2864 0.814 0.814 0.842 0.786 0.842 237,960 0.8040 3.57%
2000-07-07 0 0.280 0.280 0.290 0.280 0.290 1,180,000 339,100 0.2874 0.786 0.786 0.814 0.786 0.814 420,349 0.8067 3.70%
2000-07-06 0 0.270 0.270 0.290 0.260 0.270 60,000 16,000 0.2667 0.758 0.758 0.814 0.730 0.758 21,374 0.7486 3.85%
2000-07-05 0 0.260 0.260 0.280 0.260 0.260 50,000 13,000 0.2600 0.730 0.730 0.786 0.730 0.730 17,811 0.7299 1.96%
2000-07-04 0 0.255 0.255 0.260 0.255 0.260 450,000 115,950 0.2577 0.716 0.716 0.730 0.716 0.730 160,303 0.7233 -3.77%
2000-07-03 0 0.265 0.265 0.270 0.250 0.270 2,240,000 577,600 0.2579 0.744 0.744 0.758 0.702 0.758 797,950 0.7239 1.92%
2000-06-30 0 0.260 0.260 0.275 0.255 0.275 890,000 232,950 0.2617 0.730 0.730 0.772 0.716 0.772 317,043 0.7348 -1.89%
2000-06-29 0 0.265 0.265 0.270 0.265 0.280 720,000 197,250 0.2740 0.744 0.744 0.758 0.744 0.786 256,484 0.7691 -1.85%
2000-06-28 0 0.270 0.270 0.280 0.270 0.295 1,130,000 322,150 0.2851 0.758 0.758 0.786 0.758 0.828 402,537 0.8003 -10.00%
2000-06-27 0 0.300 0.290 0.300 0.290 0.310 986,000 294,730 0.2989 0.842 0.814 0.842 0.814 0.870 351,241 0.8391 1.69%
2000-06-26 0 0.295 0.290 0.295 0.295 0.305 420,000 125,600 0.2990 0.828 0.814 0.828 0.828 0.856 149,616 0.8395 0.00%
2000-06-23 0 0.295 0.295 0.300 0.295 0.295 986,000 290,870 0.2950 0.828 0.828 0.842 0.828 0.828 351,241 0.8281 0.00%
2000-06-22 0 0.295 0.295 0.300 0.295 0.340 512,000 165,680 0.3236 0.828 0.828 0.842 0.828 0.954 182,389 0.9084 -1.67%
2000-06-21 0 0.300 0.300 0.305 0.295 0.305 1,018,000 302,790 0.2974 0.842 0.842 0.856 0.828 0.856 362,640 0.8350 0.00%
2000-06-20 0 0.300 0.285 0.300 0.280 0.300 352,000 99,850 0.2837 0.842 0.800 0.842 0.786 0.842 125,392 0.7963 1.69%
2000-06-19 0 0.295 0.290 0.300 0.295 0.300 850,000 253,400 0.2981 0.828 0.814 0.842 0.828 0.842 302,794 0.8369 -1.67%
2000-06-16 0 0.300 0.290 0.305 0.285 0.300 1,250,000 373,100 0.2985 0.842 0.814 0.856 0.800 0.842 445,285 0.8379 0.00%
2000-06-15 0 0.300 0.290 0.300 0.295 0.300 170,000 50,650 0.2979 0.842 0.814 0.842 0.828 0.842 60,559 0.8364 1.69%
2000-06-14 0 0.295 0.295 0.305 0.290 0.320 2,174,000 659,130 0.3032 0.828 0.828 0.856 0.814 0.898 774,439 0.8511 3.51%
2000-06-13 0 0.285 0.285 0.290 0.285 0.305 2,320,000 690,350 0.2976 0.800 0.800 0.814 0.800 0.856 826,449 0.8353 -9.52%
2000-06-12 0 0.315 0.305 0.315 0.300 0.350 4,376,000 1,362,490 0.3114 0.884 0.856 0.884 0.842 0.983 1,558,853 0.8740 1.61%
2000-06-09 0 0.310 0.300 0.310 0.275 0.315 2,178,000 645,130 0.2962 0.870 0.842 0.870 0.772 0.884 775,864 0.8315 12.73%
2000-06-08 0 0.275 0.275 0.290 0.265 0.275 268,000 72,220 0.2695 0.772 0.772 0.814 0.744 0.772 95,469 0.7565 1.85%
2000-06-07 0 0.270 0.270 0.280 0.250 0.280 612,000 156,410 0.2556 0.758 0.758 0.786 0.702 0.786 218,011 0.7174 8.00%
2000-06-05 0 0.250 0.246 0.270 0.250 0.250 40,000 10,000 0.2500 0.702 0.691 0.758 0.702 0.702 14,249 0.7018 1.63%
2000-06-02 0 0.246 0.246 - - - 0 0 - 0.691 0.691 - - - 0 - 0.41%
2000-06-01 0 0.245 0.245 - 0.240 0.245 46,000 11,190 0.2433 0.688 0.688 - 0.674 0.688 16,386 0.6829 1.66%
2000-05-31 0 0.241 0.241 - 0.230 0.240 248,000 59,120 0.2384 0.677 0.677 - 0.646 0.674 88,345 0.6692 0.42%
2000-05-30 0 0.240 - 0.240 - - 0 0 - 0.674 - 0.674 - - 0 - 0.00%
2000-05-29 0 0.240 0.240 0.245 0.240 0.240 48,000 11,520 0.2400 0.674 0.674 0.688 0.674 0.674 17,099 0.6737 -4.00%
2000-05-26 0 0.250 - 0.260 - - 0 0 - 0.702 - 0.730 - - 0 - 0.00%
2000-05-25 0 0.250 - 0.250 0.250 0.250 1,020,000 255,000 0.2500 0.702 - 0.702 0.702 0.702 363,352 0.7018 0.00%
2000-05-24 0 0.250 0.250 0.260 0.250 0.250 880,000 220,000 0.2500 0.702 0.702 0.730 0.702 0.702 313,480 0.7018 -5.66%
2000-05-23 0 0.265 0.250 0.265 0.250 0.265 990,000 248,030 0.2505 0.744 0.702 0.744 0.702 0.744 352,666 0.7033 3.92%
2000-05-22 0 0.255 - 0.255 - - 0 0 - 0.716 - 0.716 - - 0 - 0.00%
2000-05-19 0 0.255 0.246 0.265 0.255 0.255 100,000 25,500 0.2550 0.716 0.691 0.744 0.716 0.716 35,623 0.7158 2.00%
2000-05-18 0 0.250 0.250 0.265 - - 0 0 - 0.702 0.702 0.744 - - 0 - 0.00%
2000-05-17 0 0.250 0.250 0.265 0.247 0.250 110,000 27,200 0.2473 0.702 0.702 0.744 0.693 0.702 39,185 0.6941 -1.96%
2000-05-16 0 0.255 0.255 0.270 0.247 0.255 276,000 69,580 0.2521 0.716 0.716 0.758 0.693 0.716 98,319 0.7077 0.00%
2000-05-15 0 0.255 0.255 0.280 - - 0 0 - 0.716 0.716 0.786 - - 0 - 4.08%
2000-05-12 0 0.245 0.245 - 0.239 0.244 200,000 48,510 0.2426 0.688 0.688 - 0.671 0.685 71,246 0.6809 -5.77%
2000-05-10 0 0.260 - 0.260 - - 0 0 - 0.730 - 0.730 - - 0 - -3.70%
2000-05-09 0 0.270 - 0.270 - - 0 0 - 0.758 - 0.758 - - 0 - 0.00%
2000-05-08 0 0.270 - 0.280 - - 0 0 - 0.758 - 0.786 - - 0 - 0.00%
2000-05-05 0 0.270 0.270 0.275 0.270 0.270 20,000 5,400 0.2700 0.758 0.758 0.772 0.758 0.758 7,125 0.7579 -6.90%
2000-05-04 0 0.290 - 0.290 0.290 0.310 1,092,000 331,120 0.3032 0.814 - 0.814 0.814 0.870 389,001 0.8512 7.41%
2000-05-03 0 0.270 0.250 0.270 0.250 0.270 852,000 215,040 0.2524 0.758 0.702 0.758 0.702 0.758 303,506 0.7085 8.87%
2000-05-02 0 0.248 - 0.255 - - 0 0 - 0.696 - 0.716 - - 0 - 0.00%
2000-04-28 0 0.248 0.248 0.255 0.247 0.250 324,000 80,650 0.2489 0.696 0.696 0.716 0.693 0.702 115,418 0.6988 0.81%
2000-04-27 0 0.246 0.246 - 0.246 0.260 160,000 39,860 0.2491 0.691 0.691 - 0.691 0.730 56,996 0.6993 -1.60%
2000-04-26 0 0.250 0.250 0.255 0.250 0.250 614,000 153,500 0.2500 0.702 0.702 0.716 0.702 0.702 218,724 0.7018 -1.96%
2000-04-25 0 0.255 - 0.255 0.255 0.255 260,000 66,300 0.2550 0.716 - 0.716 0.716 0.716 92,619 0.7158 -1.92%
2000-04-20 0 0.260 0.250 0.260 0.250 0.260 408,000 104,500 0.2561 0.730 0.702 0.730 0.702 0.730 145,341 0.7190 1.96%
2000-04-19 0 0.255 0.255 0.270 0.255 0.270 1,184,000 309,170 0.2611 0.716 0.716 0.758 0.716 0.758 421,774 0.7330 -5.56%
2000-04-18 0 0.270 0.270 0.280 0.265 0.290 1,012,000 278,490 0.2752 0.758 0.758 0.786 0.744 0.814 360,503 0.7725 -5.26%
2000-04-17 0 0.285 - 0.285 0.300 0.320 1,674,000 516,240 0.3084 0.800 - 0.800 0.842 0.898 596,325 0.8657 1.79%
2000-04-14 0 0.280 0.275 0.290 0.270 0.290 1,446,000 398,120 0.2753 0.786 0.772 0.814 0.758 0.814 515,105 0.7729 1.82%
2000-04-13 0 0.275 0.275 0.285 0.260 0.285 1,462,000 405,870 0.2776 0.772 0.772 0.800 0.730 0.800 520,805 0.7793 -3.51%
2000-04-12 0 0.285 0.280 0.295 0.280 0.290 950,000 273,160 0.2875 0.800 0.786 0.828 0.786 0.814 338,416 0.8072 -5.00%
2000-04-11 0 0.300 0.300 0.305 0.290 0.350 5,658,000 1,726,870 0.3052 0.842 0.842 0.856 0.814 0.983 2,015,537 0.8568 -10.45%
2000-04-10 0 0.335 0.325 0.330 0.270 0.340 10,278,000 3,346,590 0.3256 0.940 0.912 0.926 0.758 0.954 3,661,310 0.9140 19.64%
2000-04-07 0 0.280 0.280 0.290 0.280 0.280 1,410,000 394,800 0.2800 0.786 0.786 0.814 0.786 0.786 502,281 0.7860 0.00%
2000-04-06 0 0.280 0.260 0.280 0.260 0.280 400,000 105,600 0.2640 0.786 0.730 0.786 0.730 0.786 142,491 0.7411 7.69%
2000-04-05 0 0.260 0.250 0.270 0.260 0.260 860,000 223,600 0.2600 0.730 0.702 0.758 0.730 0.730 306,356 0.7299 -5.45%
2000-04-03 0 0.275 0.275 0.290 0.275 0.285 360,000 99,500 0.2764 0.772 0.772 0.814 0.772 0.800 128,242 0.7759 -5.17%
2000-03-31 0 0.290 0.280 0.290 0.280 0.290 210,000 59,840 0.2850 0.814 0.786 0.814 0.786 0.814 74,808 0.7999 3.57%
2000-03-30 0 0.280 0.270 0.280 0.265 0.280 154,000 41,320 0.2683 0.786 0.758 0.786 0.744 0.786 54,859 0.7532 1.82%
2000-03-29 0 0.275 0.275 0.290 0.275 0.300 1,158,000 335,910 0.2901 0.772 0.772 0.814 0.772 0.842 412,512 0.8143 -1.79%
2000-03-28 0 0.280 0.280 0.290 0.280 0.290 834,000 234,120 0.2807 0.786 0.786 0.814 0.786 0.814 297,094 0.7880 0.00%
2000-03-27 0 0.280 0.280 0.290 0.270 0.290 520,000 147,600 0.2838 0.786 0.786 0.814 0.758 0.814 185,238 0.7968 0.00%
2000-03-24 0 0.280 0.280 0.290 0.275 0.295 444,000 125,800 0.2833 0.786 0.786 0.814 0.772 0.828 158,165 0.7954 -5.08%
2000-03-23 0 0.295 0.275 0.295 0.290 0.300 566,000 167,570 0.2961 0.828 0.772 0.828 0.814 0.842 201,625 0.8311 5.36%
2000-03-22 0 0.280 0.280 0.290 0.275 0.285 230,000 63,950 0.2780 0.786 0.786 0.814 0.772 0.800 81,932 0.7805 5.66%
2000-03-21 0 0.265 0.265 0.290 0.260 0.280 224,000 62,240 0.2779 0.744 0.744 0.814 0.730 0.786 79,795 0.7800 -5.36%
2000-03-20 0 0.280 0.280 0.290 0.280 0.300 200,000 58,000 0.2900 0.786 0.786 0.814 0.786 0.842 71,246 0.8141 -3.45%
2000-03-17 0 0.290 0.280 0.290 0.275 0.290 842,000 241,070 0.2863 0.814 0.786 0.814 0.772 0.814 299,944 0.8037 7.41%
2000-03-16 0 0.270 0.270 0.290 0.270 0.315 1,226,000 347,490 0.2834 0.758 0.758 0.814 0.758 0.884 436,735 0.7957 -10.00%
2000-03-15 0 0.300 0.300 0.305 0.300 0.315 1,700,000 517,150 0.3042 0.842 0.842 0.856 0.842 0.884 605,587 0.8540 0.00%
2000-03-14 0 0.300 0.300 0.310 0.285 0.300 940,000 279,450 0.2973 0.842 0.842 0.870 0.800 0.842 334,854 0.8345 1.69%
2000-03-13 0 0.295 0.290 0.295 0.280 0.315 6,560,000 1,981,650 0.3021 0.828 0.814 0.828 0.786 0.884 2,336,855 0.8480 -1.67%
2000-03-10 0 0.300 0.300 0.310 0.290 0.310 3,600,000 1,089,000 0.3025 0.842 0.842 0.870 0.814 0.870 1,282,420 0.8492 -1.64%
2000-03-09 0 0.305 0.300 0.305 0.285 0.320 2,382,000 711,270 0.2986 0.856 0.842 0.856 0.800 0.898 848,535 0.8382 3.39%
2000-03-08 0 0.295 0.295 0.305 0.295 0.310 1,140,000 342,000 0.3000 0.828 0.828 0.856 0.828 0.870 406,100 0.8422 0.00%
2000-03-07 0 0.295 0.295 0.300 0.295 0.300 2,570,000 767,510 0.2986 0.828 0.828 0.842 0.828 0.842 915,506 0.8383 0.00%
2000-03-06 0 0.295 0.290 0.295 0.270 0.300 3,588,000 1,029,180 0.2868 0.828 0.814 0.828 0.758 0.842 1,278,145 0.8052 5.36%
2000-03-03 0 0.280 0.270 0.280 0.265 0.290 1,326,000 364,720 0.2751 0.786 0.758 0.786 0.744 0.814 472,358 0.7721 3.70%
2000-03-02 0 0.270 0.270 0.280 0.260 0.280 956,000 256,970 0.2688 0.758 0.758 0.786 0.730 0.786 340,554 0.7546 -3.57%
2000-03-01 0 0.280 0.270 0.280 0.260 0.280 1,258,000 343,410 0.2730 0.786 0.758 0.786 0.730 0.786 448,135 0.7663 0.00%
2000-02-29 0 0.280 0.280 0.285 0.255 0.290 2,398,500 638,160 0.2661 0.786 0.786 0.800 0.716 0.814 854,412 0.7469 -1.75%
2000-02-28 0 0.285 0.250 0.285 0.260 0.290 2,148,000 585,980 0.2728 0.800 0.702 0.800 0.730 0.814 765,177 0.7658 -1.72%
2000-02-25 0 0.290 0.290 0.300 0.285 0.295 3,324,000 967,200 0.2910 0.814 0.814 0.842 0.800 0.828 1,184,101 0.8168 -1.69%
2000-02-24 0 0.295 0.295 0.300 0.295 0.315 1,884,000 572,740 0.3040 0.828 0.828 0.842 0.828 0.884 671,133 0.8534 -4.84%
2000-02-23 0 0.310 0.305 0.310 0.300 0.330 3,166,000 983,010 0.3105 0.870 0.856 0.870 0.842 0.926 1,127,817 0.8716 -3.12%
2000-02-22 0 0.320 0.310 0.330 0.290 0.350 3,004,000 924,290 0.3077 0.898 0.870 0.926 0.814 0.983 1,070,108 0.8637 -4.48%
2000-02-21 0 0.335 0.330 0.335 0.335 0.370 6,270,000 2,212,200 0.3528 0.940 0.926 0.940 0.940 1.039 2,233,549 0.9904 4.69%
2000-02-18 0 0.320 0.310 0.320 0.295 0.325 6,230,000 1,944,050 0.3120 0.898 0.870 0.898 0.828 0.912 2,219,299 0.8760 8.47%
2000-02-17 0 0.295 0.290 0.310 0.285 0.335 5,884,000 1,782,750 0.3030 0.828 0.814 0.870 0.800 0.940 2,096,045 0.8505 5.36%
2000-02-16 0 0.280 0.280 0.285 0.270 0.330 5,678,000 1,756,310 0.3093 0.786 0.786 0.800 0.758 0.926 2,022,662 0.8683 -12.50%
2000-02-15 0 0.320 0.300 0.305 0.300 0.330 3,450,000 1,101,300 0.3192 0.898 0.842 0.856 0.842 0.926 1,228,986 0.8961 -3.03%
2000-02-14 0 0.330 0.320 0.330 0.305 0.355 5,018,000 1,663,580 0.3315 0.926 0.898 0.926 0.856 0.997 1,787,551 0.9306 10.00%
2000-02-11 0 0.300 0.280 0.300 0.300 0.450 33,622,000 12,768,770 0.3798 0.842 0.786 0.842 0.842 1.263 11,977,092 1.0661 1.69%
2000-02-10 0 0.295 0.280 0.295 0.280 0.300 868,000 256,400 0.2954 0.828 0.786 0.828 0.786 0.842 309,206 0.8292 7.27%
2000-02-09 0 0.275 0.275 0.280 0.275 0.310 1,318,000 380,670 0.2888 0.772 0.772 0.786 0.772 0.870 469,508 0.8108 -3.51%
2000-02-08 0 0.285 0.280 0.285 0.275 0.300 772,000 222,460 0.2882 0.800 0.786 0.800 0.772 0.842 275,008 0.8089 1.79%
2000-02-03 0 0.280 0.275 0.280 0.270 0.315 1,302,000 370,630 0.2847 0.786 0.772 0.786 0.758 0.884 463,809 0.7991 7.69%
2000-02-02 0 0.260 0.260 0.270 0.260 0.285 1,280,000 336,190 0.2626 0.730 0.730 0.758 0.730 0.800 455,972 0.7373 -1.89%
2000-02-01 0 0.265 0.265 0.275 0.250 0.270 744,000 194,290 0.2611 0.744 0.744 0.772 0.702 0.758 265,034 0.7331 1.92%
2000-01-31 0 0.260 0.250 0.260 0.250 0.270 1,820,000 480,950 0.2643 0.730 0.702 0.730 0.702 0.758 648,335 0.7418 -1.89%
2000-01-28 0 0.265 0.255 0.275 0.247 0.265 240,000 62,740 0.2614 0.744 0.716 0.772 0.693 0.744 85,495 0.7338 3.92%
2000-01-27 0 0.255 0.255 0.270 0.255 0.260 410,000 105,800 0.2580 0.716 0.716 0.758 0.716 0.730 146,053 0.7244 -1.92%
2000-01-26 0 0.260 0.260 0.265 0.260 0.265 730,000 191,500 0.2623 0.730 0.730 0.744 0.730 0.744 260,046 0.7364 1.96%
2000-01-25 0 0.255 0.250 0.270 0.255 0.270 1,110,000 295,490 0.2662 0.716 0.702 0.758 0.716 0.758 395,413 0.7473 -3.77%
2000-01-24 0 0.265 0.255 0.265 0.250 0.275 424,000 111,310 0.2625 0.744 0.716 0.744 0.702 0.772 151,041 0.7370 3.92%
2000-01-21 0 0.255 0.255 0.260 0.255 0.275 350,000 93,950 0.2684 0.716 0.716 0.730 0.716 0.772 124,680 0.7535 -7.27%
2000-01-20 0 0.275 0.265 0.275 0.265 0.285 1,366,000 372,480 0.2727 0.772 0.744 0.772 0.744 0.800 486,607 0.7655 1.85%
2000-01-19 0 0.270 0.265 0.270 0.265 0.295 3,380,000 935,990 0.2769 0.758 0.744 0.758 0.744 0.828 1,204,050 0.7774 3.85%
2000-01-18 0 0.260 0.255 0.265 0.236 0.300 4,048,000 1,073,434 0.2652 0.730 0.716 0.744 0.662 0.842 1,442,010 0.7444 11.11%
2000-01-17 0 0.234 0.231 0.240 0.228 0.234 340,000 78,260 0.2302 0.657 0.648 0.674 0.640 0.657 121,117 0.6461 2.63%
2000-01-14 0 0.228 0.228 - 0.228 0.230 350,000 80,200 0.2291 0.640 0.640 - 0.640 0.646 124,680 0.6432 -0.87%
2000-01-13 0 0.230 0.229 - 0.230 0.230 100,000 23,000 0.2300 0.646 0.643 - 0.646 0.646 35,623 0.6457 -0.86%
2000-01-12 0 0.232 0.232 0.240 0.230 0.238 1,640,000 384,390 0.2344 0.651 0.651 0.674 0.646 0.668 584,214 0.6580 0.87%
2000-01-11 0 0.230 - 0.230 0.220 0.235 70,000 16,150 0.2307 0.646 - 0.646 0.618 0.660 24,936 0.6477 6.48%
2000-01-10 0 0.216 0.216 - 0.212 0.216 734,000 158,144 0.2155 0.606 0.606 - 0.595 0.606 261,471 0.6048 0.00%
2000-01-07 0 0.216 - 0.220 0.216 0.220 524,000 113,384 0.2164 0.606 - 0.618 0.606 0.618 186,663 0.6074 -0.92%
2000-01-06 0 0.218 - 0.220 0.212 0.220 500,000 108,340 0.2167 0.612 - 0.618 0.595 0.618 178,114 0.6083 -1.80%
2000-01-05 0 0.222 - - - - 0 0 - 0.623 - - - - 0 - 0.00%
2000-01-04 0 0.222 0.221 - 0.220 0.224 618,000 137,440 0.2224 0.623 0.620 - 0.618 0.629 220,149 0.6243 0.91%
2000-01-03 0 0.220 0.220 - 0.212 0.220 532,000 115,456 0.2170 0.618 0.618 - 0.595 0.618 189,513 0.6092 0.00%
1999-12-30 0 0.220 0.205 0.220 0.200 0.220 468,000 96,856 0.2070 0.618 0.575 0.618 0.561 0.618 166,715 0.5810 8.91%
1999-12-29 0 0.202 0.202 - 0.202 0.210 610,000 124,720 0.2045 0.567 0.567 - 0.567 0.590 217,299 0.5740 -4.72%
1999-12-28 0 0.212 0.212 - 0.212 0.220 442,000 95,592 0.2163 0.595 0.595 - 0.595 0.618 157,453 0.6071 -3.64%
1999-12-24 0 0.220 0.220 0.224 0.220 0.220 80,000 17,600 0.2200 0.618 0.618 0.629 0.618 0.618 28,498 0.6176 0.00%
1999-12-23 0 0.220 0.215 - 0.211 0.220 1,522,000 329,300 0.2164 0.618 0.604 - 0.592 0.618 542,179 0.6074 2.33%
1999-12-22 0 0.215 0.210 - 0.210 0.215 76,000 16,260 0.2139 0.604 0.590 - 0.590 0.604 27,073 0.6006 0.94%
1999-12-21 0 0.213 0.210 0.213 0.213 0.213 50,000 10,650 0.2130 0.598 0.590 0.598 0.598 0.598 17,811 0.5979 -1.39%
1999-12-20 0 0.216 - 0.216 0.216 0.216 100,000 21,600 0.2160 0.606 - 0.606 0.606 0.606 35,623 0.6064 -1.82%
1999-12-17 0 0.220 0.220 0.226 0.220 0.226 226,000 50,320 0.2227 0.618 0.618 0.634 0.618 0.634 80,507 0.6250 -2.65%
1999-12-16 0 0.226 - 0.230 0.226 0.230 344,000 78,720 0.2288 0.634 - 0.646 0.634 0.646 122,542 0.6424 -1.74%
1999-12-15 0 0.230 0.230 0.235 0.230 0.230 44,000 10,120 0.2300 0.646 0.646 0.660 0.646 0.646 15,674 0.6457 -4.17%
1999-12-14 0 0.240 - 0.240 0.240 0.240 500,000 120,000 0.2400 0.674 - 0.674 0.674 0.674 178,114 0.6737 -2.44%
1999-12-13 0 0.246 - 0.246 0.246 0.246 300,000 73,800 0.2460 0.691 - 0.691 0.691 0.691 106,868 0.6906 0.00%
1999-12-10 0 0.246 - 0.249 - - 0 0 - 0.691 - 0.699 - - 0 - 0.00%
1999-12-09 0 0.246 - - 0.246 0.246 270,000 66,420 0.2460 0.691 - - 0.691 0.691 96,182 0.6906 0.00%
1999-12-08 0 0.246 0.242 0.250 0.242 0.246 30,000 7,300 0.2433 0.691 0.679 0.702 0.679 0.691 10,687 0.6831 0.00%
1999-12-07 0 0.246 0.246 0.250 0.246 0.250 412,000 101,802 0.2471 0.691 0.691 0.702 0.691 0.702 146,766 0.6936 -1.60%
1999-12-06 0 0.250 - 0.255 0.250 0.250 60,000 15,000 0.2500 0.702 - 0.716 0.702 0.702 21,374 0.7018 0.00%
1999-12-03 0 0.250 - 0.255 - - 0 0 - 0.702 - 0.716 - - 0 - 0.00%
1999-12-02 0 0.250 - 0.250 0.250 0.250 200,000 50,000 0.2500 0.702 - 0.702 0.702 0.702 71,246 0.7018 -3.85%
1999-12-01 0 0.260 - 0.260 0.265 0.265 102,000 27,030 0.2650 0.730 - 0.730 0.744 0.744 36,335 0.7439 4.00%
1999-11-30 0 0.250 0.250 0.260 0.248 0.300 3,518,000 925,580 0.2631 0.702 0.702 0.730 0.696 0.842 1,253,210 0.7386 7.30%
1999-11-29 0 0.233 0.229 - 0.226 0.233 350,000 79,800 0.2280 0.654 0.643 - 0.634 0.654 124,680 0.6400 3.10%
1999-11-26 0 0.226 0.226 - 0.226 0.227 220,000 49,820 0.2265 0.634 0.634 - 0.634 0.637 78,370 0.6357 -1.74%
1999-11-25 0 0.230 0.226 - 0.226 0.230 190,000 43,380 0.2283 0.646 0.634 - 0.634 0.646 67,683 0.6409 0.00%
1999-11-24 0 0.230 0.230 - 0.230 0.230 72,000 16,560 0.2300 0.646 0.646 - 0.646 0.646 25,648 0.6457 -4.17%
1999-11-23 0 0.240 0.240 - 0.237 0.240 1,260,000 298,850 0.2372 0.674 0.674 - 0.665 0.674 448,847 0.6658 0.42%
1999-11-22 0 0.239 0.239 0.243 0.239 0.239 320,000 76,480 0.2390 0.671 0.671 0.682 0.671 0.671 113,993 0.6709 0.84%
1999-11-19 0 0.237 0.233 - 0.237 0.240 304,000 72,180 0.2374 0.665 0.654 - 0.665 0.674 108,293 0.6665 -4.82%
1999-11-18 0 0.249 - 0.250 - - 0 0 - 0.699 - 0.702 - - 0 - 0.00%
1999-11-17 0 0.249 - 0.250 - - 0 0 - 0.699 - 0.702 - - 0 - 0.00%
1999-11-16 0 0.249 0.246 0.249 0.248 0.255 1,460,000 363,900 0.2492 0.699 0.691 0.699 0.696 0.716 520,093 0.6997 3.75%
1999-11-15 0 0.240 0.240 - 0.236 0.236 14,000 3,304 0.2360 0.674 0.674 - 0.662 0.662 4,987 0.6625 0.00%
1999-11-12 0 0.240 - 0.240 0.240 0.240 110,000 26,400 0.2400 0.674 - 0.674 0.674 0.674 39,185 0.6737 -4.00%
1999-11-11 0 0.250 - 0.250 0.250 0.250 200,000 50,000 0.2500 0.702 - 0.702 0.702 0.702 71,246 0.7018 0.00%
1999-11-10 0 0.250 0.250 0.255 0.250 0.250 50,000 12,500 0.2500 0.702 0.702 0.716 0.702 0.702 17,811 0.7018 0.00%
1999-11-09 0 0.250 0.242 0.250 0.250 0.250 200,000 50,000 0.2500 0.702 0.679 0.702 0.702 0.702 71,246 0.7018 -1.96%
1999-11-08 0 0.255 - 0.255 0.255 0.270 600,000 156,000 0.2600 0.716 - 0.716 0.716 0.758 213,737 0.7299 0.00%
1999-11-05 0 0.255 0.250 0.255 0.241 0.270 1,950,000 494,320 0.2535 0.716 0.702 0.716 0.677 0.758 694,644 0.7116 15.91%
1999-11-04 0 0.220 - 0.220 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
1999-11-03 0 0.220 0.220 - 0.220 0.220 50,000 11,000 0.2200 0.618 0.618 - 0.618 0.618 17,811 0.6176 0.00%
1999-11-02 0 0.220 0.215 - 0.220 0.220 40,000 8,800 0.2200 0.618 0.604 - 0.618 0.618 14,249 0.6176 1.85%
1999-11-01 0 0.216 0.216 - 0.216 0.218 220,000 47,820 0.2174 0.606 0.606 - 0.606 0.612 78,370 0.6102 -0.92%
1999-10-29 0 0.218 0.218 - 0.218 0.225 226,000 50,368 0.2229 0.612 0.612 - 0.612 0.632 80,507 0.6256 -3.11%
1999-10-28 0 0.225 0.225 0.230 0.225 0.226 168,000 37,900 0.2256 0.632 0.632 0.646 0.632 0.634 59,846 0.6333 -0.44%
1999-10-27 0 0.226 0.226 - 0.226 0.226 20,000 4,520 0.2260 0.634 0.634 - 0.634 0.634 7,125 0.6344 -0.88%
1999-10-26 0 0.228 0.225 0.228 0.228 0.230 200,000 45,800 0.2290 0.640 0.632 0.640 0.640 0.646 71,246 0.6428 -0.87%
1999-10-25 0 0.230 0.230 0.236 0.230 0.234 282,000 65,260 0.2314 0.646 0.646 0.662 0.646 0.657 100,456 0.6496 0.00%
1999-10-22 0 0.230 0.223 - 0.221 0.230 1,474,000 331,484 0.2249 0.646 0.626 - 0.620 0.646 525,080 0.6313 0.88%
1999-10-21 0 0.228 0.228 0.233 0.228 0.232 538,000 123,432 0.2294 0.640 0.640 0.654 0.640 0.651 191,651 0.6440 -1.72%
1999-10-20 0 0.232 0.232 0.233 0.232 0.233 316,666 73,659 0.2326 0.651 0.651 0.654 0.651 0.654 112,805 0.6530 0.87%
1999-10-19 0 0.230 - 0.230 0.230 0.232 326,000 75,380 0.2312 0.646 - 0.646 0.646 0.651 116,130 0.6491 -1.71%
1999-10-15 0 0.234 0.234 0.242 0.234 0.245 794,000 189,264 0.2384 0.657 0.657 0.679 0.657 0.688 282,845 0.6691 -4.88%
1999-10-14 0 0.246 0.246 0.250 0.242 0.246 694,000 170,308 0.2454 0.691 0.691 0.702 0.679 0.691 247,222 0.6889 0.00%
1999-10-13 0 0.246 0.246 - - - 0 0 - 0.691 0.691 - - - 0 - 0.00%
1999-10-12 0 0.246 0.246 0.250 0.246 0.250 876,000 217,096 0.2478 0.691 0.691 0.702 0.691 0.702 312,056 0.6957 -1.60%
1999-10-11 0 0.250 0.250 0.260 0.250 0.250 400,000 100,000 0.2500 0.702 0.702 0.730 0.702 0.702 142,491 0.7018 0.00%
1999-10-08 0 0.250 0.249 0.255 0.250 0.250 304,000 76,000 0.2500 0.702 0.699 0.716 0.702 0.702 108,293 0.7018 0.81%
1999-10-07 0 0.248 0.246 0.260 0.248 0.250 730,000 181,412 0.2485 0.696 0.691 0.730 0.696 0.702 260,046 0.6976 1.22%
1999-10-06 0 0.245 0.242 0.245 0.238 0.248 1,220,000 300,000 0.2459 0.688 0.679 0.688 0.668 0.696 434,598 0.6903 2.94%
1999-10-05 0 0.238 0.233 0.238 0.231 0.238 800,000 189,050 0.2363 0.668 0.654 0.668 0.648 0.668 284,982 0.6634 1.28%
1999-10-04 0 0.235 0.232 - 0.235 0.238 552,000 130,644 0.2367 0.660 0.651 - 0.660 0.668 196,638 0.6644 -1.26%
1999-09-30 0 0.238 0.238 - 0.238 0.241 420,000 100,810 0.2400 0.668 0.668 - 0.668 0.677 149,616 0.6738 -0.42%
1999-09-29 0 0.239 0.248 - 0.239 0.240 182,000 43,598 0.2395 0.671 0.696 - 0.671 0.674 64,833 0.6725 1.27%
1999-09-28 0 0.236 0.236 - 0.236 0.250 386,000 93,640 0.2426 0.662 0.662 - 0.662 0.702 137,504 0.6810 -1.67%
1999-09-27 0 0.240 - - 0.240 0.241 300,000 72,100 0.2403 0.674 - - 0.674 0.677 106,868 0.6747 -2.04%
1999-09-24 0 0.245 0.241 0.255 0.245 0.260 700,000 177,650 0.2538 0.688 0.677 0.716 0.688 0.730 249,359 0.7124 -5.77%
1999-09-23 0 0.260 0.255 0.270 0.255 0.260 330,000 85,150 0.2580 0.730 0.716 0.758 0.716 0.730 117,555 0.7243 1.96%
1999-09-22 0 0.255 0.250 0.275 0.255 0.270 200,000 52,500 0.2625 0.716 0.702 0.772 0.716 0.758 71,246 0.7369 -5.56%
1999-09-21 0 0.270 0.265 0.270 0.270 0.270 540,000 145,800 0.2700 0.758 0.744 0.758 0.758 0.758 192,363 0.7579 -5.26%
1999-09-20 0 0.285 0.265 0.285 0.265 0.285 542,000 144,920 0.2674 0.800 0.744 0.800 0.744 0.800 193,075 0.7506 7.55%
1999-09-17 0 0.265 0.265 - - - 0 0 - 0.744 0.744 - - - 0 - 0.00%
1999-09-15 0 0.265 0.265 0.290 0.265 0.265 20,000 5,300 0.2650 0.744 0.744 0.814 0.744 0.744 7,125 0.7439 -3.64%
1999-09-14 0 0.275 0.275 0.285 0.275 0.280 370,000 103,550 0.2799 0.772 0.772 0.800 0.772 0.786 131,804 0.7856 -1.79%
1999-09-13 0 0.280 0.280 0.285 0.270 0.285 470,000 130,680 0.2780 0.786 0.786 0.800 0.758 0.800 167,427 0.7805 1.82%
1999-09-10 0 0.275 0.270 0.285 0.265 0.290 1,530,000 422,550 0.2762 0.772 0.758 0.800 0.744 0.814 545,029 0.7753 -3.51%
1999-09-09 0 0.285 0.285 0.290 0.275 0.285 424,000 120,240 0.2836 0.800 0.800 0.814 0.772 0.800 151,041 0.7961 -1.72%
1999-09-08 0 0.290 0.270 0.290 0.270 0.290 294,000 81,330 0.2766 0.814 0.758 0.814 0.758 0.814 104,731 0.7766 3.57%
1999-09-07 0 0.280 0.275 0.280 0.280 0.290 250,000 72,000 0.2880 0.786 0.772 0.786 0.786 0.814 89,057 0.8085 0.00%
1999-09-06 0 0.280 0.275 0.285 0.275 0.280 120,000 33,500 0.2792 0.786 0.772 0.800 0.772 0.786 42,747 0.7837 0.00%
1999-09-03 0 0.280 0.275 0.280 0.280 0.290 480,000 136,400 0.2842 0.786 0.772 0.786 0.786 0.814 170,989 0.7977 0.00%
1999-09-02 0 0.280 0.280 0.300 0.280 0.280 226,000 63,280 0.2800 0.786 0.786 0.842 0.786 0.786 80,507 0.7860 0.00%
1999-09-01 0 0.280 0.280 0.290 0.280 0.280 50,000 14,000 0.2800 0.786 0.786 0.814 0.786 0.786 17,811 0.7860 1.82%
1999-08-31 0 0.275 0.275 0.290 0.275 0.275 10,000 2,750 0.2750 0.772 0.772 0.814 0.772 0.772 3,562 0.7720 0.00%
1999-08-30 0 0.275 0.275 0.290 0.275 0.285 760,000 212,200 0.2792 0.772 0.772 0.814 0.772 0.800 270,733 0.7838 -5.17%
1999-08-27 0 0.290 0.290 0.305 0.290 0.300 110,000 32,700 0.2973 0.814 0.814 0.856 0.814 0.842 39,185 0.8345 -3.33%
1999-08-26 0 0.300 0.300 0.310 0.300 0.305 526,000 158,850 0.3020 0.842 0.842 0.870 0.842 0.856 187,376 0.8478 0.00%
1999-08-25 0 0.300 0.300 0.310 0.300 0.300 220,000 66,000 0.3000 0.842 0.842 0.870 0.842 0.842 78,370 0.8422 7.14%
1999-08-24 0 0.280 0.280 0.310 0.280 0.280 50,000 14,000 0.2800 0.786 0.786 0.870 0.786 0.786 17,811 0.7860 -6.67%
1999-08-23 0 0.300 0.280 0.300 - - 0 0 - 0.842 0.786 0.842 - - 0 - 0.00%
1999-08-20 0 0.300 0.285 0.300 0.300 0.330 708,000 224,410 0.3170 0.842 0.800 0.842 0.842 0.926 252,209 0.8898 -4.76%
1999-08-19 0 0.315 0.310 0.320 0.295 0.315 3,216,000 994,720 0.3093 0.884 0.870 0.898 0.828 0.884 1,145,629 0.8683 18.87%
1999-08-18 0 0.265 0.265 0.285 0.265 0.265 150,000 39,750 0.2650 0.744 0.744 0.800 0.744 0.744 53,434 0.7439 1.92%
1999-08-17 0 0.260 0.260 0.280 0.250 0.260 236,000 60,860 0.2579 0.730 0.730 0.786 0.702 0.730 84,070 0.7239 0.00%
1999-08-16 0 0.260 - 0.280 - - 0 0 - 0.730 - 0.786 - - 0 - 0.00%
1999-08-13 0 0.260 0.260 0.270 0.260 0.270 340,000 90,900 0.2674 0.730 0.730 0.758 0.730 0.758 121,117 0.7505 -3.70%
1999-08-12 0 0.270 0.265 0.275 0.265 0.275 798,000 214,970 0.2694 0.758 0.744 0.772 0.744 0.772 284,270 0.7562 1.89%
1999-08-11 0 0.265 0.255 0.275 0.265 0.265 100,000 26,500 0.2650 0.744 0.716 0.772 0.744 0.744 35,623 0.7439 3.92%
1999-08-10 0 0.255 0.250 0.270 0.255 0.280 1,130,000 300,650 0.2661 0.716 0.702 0.758 0.716 0.786 402,537 0.7469 -12.07%
1999-08-09 0 0.290 0.275 0.290 0.275 0.290 242,000 68,480 0.2830 0.814 0.772 0.814 0.772 0.814 86,207 0.7944 -4.92%
1999-08-06 0 0.305 0.290 0.305 0.285 0.305 970,000 284,900 0.2937 0.856 0.814 0.856 0.800 0.856 345,541 0.8245 -1.61%
1999-08-05 0 0.310 0.310 - 0.275 0.285 402,000 111,910 0.2784 0.870 0.870 - 0.772 0.800 143,204 0.7815 6.90%
1999-08-04 0 0.290 0.290 0.300 0.290 0.300 550,000 161,300 0.2933 0.814 0.814 0.842 0.814 0.842 195,925 0.8233 -3.33%
1999-08-03 0 0.300 0.290 0.310 0.295 0.310 510,000 155,800 0.3055 0.842 0.814 0.870 0.828 0.870 181,676 0.8576 -1.64%
1999-08-02 0 0.305 0.300 0.310 0.290 0.305 544,000 162,920 0.2995 0.856 0.842 0.870 0.814 0.856 193,788 0.8407 1.67%
1999-07-30 0 0.300 0.290 0.315 0.300 0.300 90,000 27,000 0.3000 0.842 0.814 0.884 0.842 0.842 32,061 0.8422 3.45%
1999-07-29 0 0.290 0.290 0.300 0.290 0.300 358,000 104,400 0.2916 0.814 0.814 0.842 0.814 0.842 127,530 0.8186 0.00%
1999-07-28 0 0.290 0.290 0.295 0.290 0.295 876,000 256,670 0.2930 0.814 0.814 0.828 0.814 0.828 312,056 0.8225 0.00%
1999-07-27 0 0.290 0.290 0.295 0.275 0.290 780,000 220,800 0.2831 0.814 0.814 0.828 0.772 0.814 277,858 0.7947 3.57%
1999-07-26 0 0.280 0.280 0.285 0.280 0.300 1,442,000 414,760 0.2876 0.786 0.786 0.800 0.786 0.842 513,681 0.8074 -6.67%
1999-07-23 0 0.300 0.285 0.300 0.285 0.300 956,000 276,590 0.2893 0.842 0.800 0.842 0.800 0.842 340,554 0.8122 0.00%
1999-07-22 0 0.300 0.300 0.310 0.300 0.315 540,000 164,500 0.3046 0.842 0.842 0.870 0.842 0.884 192,363 0.8552 -3.23%
1999-07-21 0 0.310 0.310 0.315 0.295 0.310 1,792,000 537,870 0.3002 0.870 0.870 0.884 0.828 0.870 638,360 0.8426 1.64%
1999-07-20 0 0.305 0.305 0.315 0.300 0.335 2,812,000 888,350 0.3159 0.856 0.856 0.884 0.842 0.940 1,001,713 0.8868 -3.17%
1999-07-19 0 0.315 0.310 0.315 0.310 0.330 1,864,000 595,490 0.3195 0.884 0.870 0.884 0.870 0.926 664,009 0.8968 -7.35%
1999-07-16 0 0.340 0.340 0.350 0.335 0.360 1,936,000 664,570 0.3433 0.954 0.954 0.983 0.940 1.011 689,657 0.9636 -4.23%
1999-07-15 0 0.355 0.350 0.360 0.335 0.360 6,470,000 2,268,070 0.3506 0.997 0.983 1.011 0.940 1.011 2,304,794 0.9841 9.23%
1999-07-14 0 0.325 0.325 0.335 0.310 0.345 6,372,000 2,098,850 0.3294 0.912 0.912 0.940 0.870 0.968 2,269,884 0.9247 -2.99%
1999-07-13 0 0.335 0.335 0.345 0.325 0.365 4,098,000 1,401,790 0.3421 0.940 0.940 0.968 0.912 1.025 1,459,822 0.9602 -5.63%
1999-07-12 0 0.355 0.345 0.370 0.345 0.380 10,262,000 3,764,000 0.3668 0.997 0.968 1.039 0.968 1.067 3,655,610 1.0297 7.58%
1999-07-09 0 0.330 0.320 0.330 0.290 0.345 6,162,000 1,999,660 0.3245 0.926 0.898 0.926 0.814 0.968 2,195,076 0.9110 15.79%
1999-07-08 0 0.285 0.275 0.290 0.285 0.340 3,990,000 1,231,600 0.3087 0.800 0.772 0.814 0.800 0.954 1,421,349 0.8665 -13.64%
1999-07-07 0 0.330 0.325 0.330 0.320 0.345 2,180,000 720,320 0.3304 0.926 0.912 0.926 0.898 0.968 776,577 0.9276 -1.49%
1999-07-06 0 0.335 0.335 0.340 0.320 0.370 5,984,000 2,102,230 0.3513 0.940 0.940 0.954 0.898 1.039 2,131,667 0.9862 -6.94%
1999-07-05 0 0.360 0.360 0.370 0.335 0.390 12,378,000 4,589,280 0.3708 1.011 1.011 1.039 0.940 1.095 4,409,388 1.0408 12.50%
1999-07-02 0 0.320 0.315 0.320 0.285 0.325 8,306,000 2,562,000 0.3085 0.898 0.884 0.898 0.800 0.912 2,958,828 0.8659 12.28%
1999-06-30 0 0.285 0.280 0.290 0.240 0.320 17,652,000 5,229,520 0.2963 0.800 0.786 0.814 0.674 0.898 6,288,134 0.8316 20.76%
1999-06-29 0 0.236 0.235 0.237 0.198 0.240 1,308,000 289,860 0.2216 0.662 0.660 0.665 0.556 0.674 465,946 0.6221 21.03%
1999-06-28 0 0.195 0.188 - 0.180 0.195 570,000 106,200 0.1863 0.547 0.528 - 0.505 0.547 203,050 0.5230 -2.50%
1999-06-25 0 0.200 - 0.200 0.200 0.204 1,258,000 253,060 0.2012 0.561 - 0.561 0.561 0.573 448,135 0.5647 0.00%
1999-06-24 0 0.200 0.190 0.200 0.183 0.211 2,574,000 518,954 0.2016 0.561 0.533 0.561 0.514 0.592 916,930 0.5660 12.36%
1999-06-23 0 0.178 0.178 0.188 0.178 0.194 586,000 109,360 0.1866 0.500 0.500 0.528 0.500 0.545 208,750 0.5239 -5.32%
1999-06-22 0 0.188 0.186 0.190 0.186 0.188 288,000 53,768 0.1867 0.528 0.522 0.533 0.522 0.528 102,594 0.5241 -1.05%
1999-06-21 0 0.190 0.188 0.190 0.162 0.197 928,000 165,960 0.1788 0.533 0.528 0.533 0.455 0.553 330,579 0.5020 11.11%
1999-06-17 0 0.171 0.168 0.175 0.171 0.171 350,000 59,850 0.1710 0.480 0.472 0.491 0.480 0.480 124,680 0.4800 0.00%
1999-06-16 0 0.171 0.168 0.175 0.168 0.173 1,022,000 174,248 0.1705 0.480 0.472 0.491 0.472 0.486 364,065 0.4786 -0.58%
1999-06-15 0 0.172 0.172 0.177 0.170 0.175 1,630,000 281,784 0.1729 0.483 0.483 0.497 0.477 0.491 580,651 0.4853 0.00%
1999-06-14 0 0.172 0.172 0.176 0.172 0.176 598,000 104,346 0.1745 0.483 0.483 0.494 0.483 0.494 213,024 0.4898 -0.58%
1999-06-11 0 0.173 0.168 0.177 0.167 0.173 450,000 76,100 0.1691 0.486 0.472 0.497 0.469 0.486 160,303 0.4747 4.85%
1999-06-10 0 0.165 0.162 0.166 0.162 0.168 256,000 42,572 0.1663 0.463 0.455 0.466 0.455 0.472 91,194 0.4668 2.48%
1999-06-09 0 0.161 0.161 0.168 0.160 0.166 500,000 80,920 0.1618 0.452 0.452 0.472 0.449 0.466 178,114 0.4543 -1.83%
1999-06-08 0 0.164 0.164 0.168 0.160 0.164 250,000 40,400 0.1616 0.460 0.460 0.472 0.449 0.460 89,057 0.4536 2.50%
1999-06-07 0 0.160 - - - - 30,000 4,800 0.1600 0.449 - - - - 10,687 0.4492 0.00%
1999-06-04 0 0.160 0.160 0.164 - - 0 0 - 0.449 0.449 0.460 - - 0 - 0.00%
1999-06-03 0 0.160 0.162 0.168 0.160 0.166 552,000 90,820 0.1645 0.449 0.455 0.472 0.449 0.466 196,638 0.4619 -5.88%
1999-06-02 0 0.170 0.170 0.181 0.170 0.178 240,000 41,770 0.1740 0.477 0.477 0.508 0.477 0.500 85,495 0.4886 -4.49%
1999-06-01 0 0.178 - - - - 228,000 40,584 0.1780 0.500 - - - - 81,220 0.4997 0.00%
1999-05-31 0 0.178 0.176 0.178 0.176 0.178 190,000 33,580 0.1767 0.500 0.494 0.500 0.494 0.500 67,683 0.4961 0.56%
1999-05-28 0 0.177 0.170 0.180 0.173 0.181 430,000 76,070 0.1769 0.497 0.477 0.505 0.486 0.508 153,178 0.4966 -4.32%
1999-05-27 0 0.185 - 0.185 0.181 0.190 900,000 166,000 0.1844 0.519 - 0.519 0.508 0.533 320,605 0.5178 -2.63%
1999-05-26 0 0.190 0.188 0.194 0.182 0.190 1,210,000 226,400 0.1871 0.533 0.528 0.545 0.511 0.533 431,036 0.5252 0.00%
1999-05-25 0 0.190 0.190 0.197 0.180 0.190 1,254,000 233,976 0.1866 0.533 0.533 0.553 0.505 0.533 446,710 0.5238 3.26%
1999-05-24 0 0.184 0.175 - 0.165 0.184 830,000 145,820 0.1757 0.517 0.491 - 0.463 0.517 295,669 0.4932 11.52%
1999-05-21 0 0.165 0.165 0.169 0.165 0.165 490,000 80,850 0.1650 0.463 0.463 0.474 0.463 0.463 174,552 0.4632 0.00%
1999-05-20 0 0.165 0.165 0.169 0.165 0.167 1,194,000 197,810 0.1657 0.463 0.463 0.474 0.463 0.469 425,336 0.4651 -1.20%
1999-05-19 0 0.167 0.158 0.172 0.158 0.168 532,000 88,576 0.1665 0.469 0.444 0.483 0.444 0.472 189,513 0.4674 0.00%
1999-05-18 0 0.167 - 0.171 0.167 0.167 20,000 3,340 0.1670 0.469 - 0.480 0.469 0.469 7,125 0.4688 1.21%
1999-05-17 0 0.165 - - - - 0 0 - 0.463 - - - - 0 - 0.00%
1999-05-14 0 0.165 0.163 - 0.162 0.165 210,000 34,370 0.1637 0.463 0.458 - 0.455 0.463 74,808 0.4594 2.48%
1999-05-13 0 0.161 0.159 0.165 0.161 0.161 100,000 16,100 0.1610 0.452 0.446 0.463 0.452 0.452 35,623 0.4520 -2.42%
1999-05-12 0 0.165 0.163 - - - 0 0 - 0.463 0.458 - - - 0 - 0.00%
1999-05-11 0 0.165 0.165 0.168 0.164 0.165 950,000 156,450 0.1647 0.463 0.463 0.472 0.460 0.463 338,416 0.4623 3.13%
1999-05-10 0 0.160 0.160 0.164 0.160 0.164 470,000 76,080 0.1619 0.449 0.449 0.460 0.449 0.460 167,427 0.4544 -3.03%
1999-05-07 0 0.165 0.165 0.170 0.165 0.173 1,900,000 322,860 0.1699 0.463 0.463 0.477 0.463 0.486 676,833 0.4770 -5.71%
1999-05-06 0 0.175 0.175 0.185 0.168 0.188 2,314,000 409,822 0.1771 0.491 0.491 0.519 0.472 0.528 824,311 0.4972 6.71%
1999-05-05 0 0.164 0.158 0.166 0.158 0.164 1,324,000 213,330 0.1611 0.460 0.444 0.466 0.444 0.460 471,646 0.4523 2.50%
1999-05-04 0 0.160 0.155 0.160 0.155 0.162 348,000 55,490 0.1595 0.449 0.435 0.449 0.435 0.455 123,967 0.4476 3.90%
1999-05-03 0 0.154 0.152 - 0.146 0.154 630,000 95,580 0.1517 0.432 0.427 - 0.410 0.432 224,424 0.4259 5.48%
1999-04-30 0 0.146 0.146 0.160 0.145 0.160 1,260,000 189,700 0.1506 0.410 0.410 0.449 0.407 0.449 448,847 0.4226 -6.41%
1999-04-29 0 0.156 0.148 0.156 0.148 0.156 686,000 105,552 0.1539 0.438 0.415 0.438 0.415 0.438 244,372 0.4319 2.63%
1999-04-28 0 0.152 0.152 0.160 0.152 0.164 240,000 38,736 0.1614 0.427 0.427 0.449 0.427 0.460 85,495 0.4531 -5.00%
1999-04-27 0 0.160 - - 0.160 0.160 60,000 9,600 0.1600 0.449 - - 0.449 0.449 21,374 0.4492 0.00%
1999-04-26 0 0.160 0.156 - 0.160 0.160 100,000 16,000 0.1600 0.449 0.438 - 0.449 0.449 35,623 0.4492 0.00%
1999-04-23 0 0.160 0.158 0.172 0.160 0.170 592,000 97,912 0.1654 0.449 0.444 0.483 0.449 0.477 210,887 0.4643 2.56%
1999-04-22 0 0.156 0.152 - 0.146 0.156 448,000 67,450 0.1506 0.438 0.427 - 0.410 0.438 159,590 0.4226 4.00%
1999-04-21 0 0.150 - 0.150 0.150 0.150 112,000 16,800 0.1500 0.421 - 0.421 0.421 0.421 39,898 0.4211 -6.25%
1999-04-20 0 0.160 - - - - 0 0 - 0.449 - - - - 0 - 0.00%
1999-04-19 0 0.160 - - 0.160 0.160 60,000 9,600 0.1600 0.449 - - 0.449 0.449 21,374 0.4492 0.00%
1999-04-16 0 0.160 - - - - 0 0 - 0.449 - - - - 0 - 0.00%
1999-04-15 0 0.160 - 0.164 - - 0 0 - 0.449 - 0.460 - - 0 - 0.00%
1999-04-14 0 0.160 - 0.160 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
1999-04-13 0 0.160 - 0.164 - - 0 0 - 0.449 - 0.460 - - 0 - 0.00%
1999-04-12 0 0.160 - 0.160 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
1999-04-09 0 0.160 - 0.165 - - 0 0 - 0.449 - 0.463 - - 0 - 0.00%
1999-04-08 0 0.160 - 0.164 - - 0 0 - 0.449 - 0.460 - - 0 - 0.00%
1999-04-07 0 0.160 - 0.164 - - 0 0 - 0.449 - 0.460 - - 0 - 0.00%
1999-04-01 0 0.160 - 0.160 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
1999-03-31 0 0.160 - 0.160 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
1999-03-30 0 0.160 - 0.160 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
1999-03-29 0 0.160 - 0.160 - - 0 0 - 0.449 - 0.449 - - 0 - -3.03%
1999-03-26 0 0.165 0.165 - - - 0 0 - 0.463 0.463 - - - 0 - 10.00%
1999-03-25 0 0.150 - 0.150 0.146 0.150 140,000 20,992 0.1499 0.421 - 0.421 0.410 0.421 49,872 0.4209 0.00%
1999-03-24 0 0.150 - 0.150 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
1999-03-23 0 0.150 - 0.150 - - 50,000 7,500 0.1500 0.421 - 0.421 - - 17,811 0.4211 0.00%
1999-03-22 0 0.150 - 0.150 - - 0 0 - 0.421 - 0.421 - - 0 - -6.25%
1999-03-19 0 0.160 0.160 - - - 0 0 - 0.449 0.449 - - - 0 - 11.11%
1999-03-18 0 0.144 - 0.144 - - 0 0 - 0.404 - 0.404 - - 0 - 0.00%
1999-03-17 0 0.144 - 0.144 - - 0 0 - 0.404 - 0.404 - - 0 - 0.00%
1999-03-16 0 0.144 - 0.144 0.144 0.144 50,000 7,200 0.1440 0.404 - 0.404 0.404 0.404 17,811 0.4042 -2.04%
1999-03-15 0 0.147 - 0.147 - - 0 0 - 0.413 - 0.413 - - 0 - 0.00%
1999-03-12 0 0.147 0.147 0.148 - - 0 0 - 0.413 0.413 0.415 - - 0 - 5.00%
1999-03-11 0 0.140 - 0.144 - - 0 0 - 0.393 - 0.404 - - 0 - 0.00%
1999-03-10 0 0.140 - 0.140 0.140 0.140 100,000 14,000 0.1400 0.393 - 0.393 0.393 0.393 35,623 0.3930 -2.10%
1999-03-09 0 0.143 0.143 0.144 - - 0 0 - 0.401 0.401 0.404 - - 0 - 2.14%
1999-03-08 0 0.140 - 0.140 0.135 0.147 112,000 15,850 0.1415 0.393 - 0.393 0.379 0.413 39,898 0.3973 -7.28%
1999-03-05 0 0.151 - 0.151 - - 0 0 - 0.424 - 0.424 - - 0 - 0.00%
1999-03-04 0 0.151 - 0.155 - - 0 0 - 0.424 - 0.435 - - 0 - 0.00%
1999-03-03 0 0.151 0.151 - - - 0 0 - 0.424 0.424 - - - 0 - 9.42%
1999-03-02 0 0.138 0.134 0.150 0.138 0.151 676,000 95,088 0.1407 0.387 0.376 0.421 0.387 0.424 240,810 0.3949 -10.97%
1999-03-01 0 0.155 - 0.158 - - 0 0 - 0.435 - 0.444 - - 0 - 0.00%
1999-02-26 0 0.155 - 0.158 - - 0 0 - 0.435 - 0.444 - - 0 - 0.00%
1999-02-25 0 0.155 - 0.155 - - 0 0 - 0.435 - 0.435 - - 0 - -3.12%
1999-02-24 0 0.160 0.160 - - - 0 0 - 0.449 0.449 - - - 0 - 6.67%
1999-02-23 0 0.150 - 0.150 - - 0 0 - 0.421 - 0.421 - - 0 - -0.66%
1999-02-22 0 0.151 - 0.152 - - 0 0 - 0.424 - 0.427 - - 0 - 0.00%
1999-02-19 1 0.151 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
1999-02-15 1 0.151 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
1999-02-12 0 0.151 0.144 0.151 0.151 0.152 4,000 606 0.1515 0.424 0.404 0.424 0.424 0.427 1,425 0.4253 2.03%
1999-02-11 0 0.148 - - 0.148 0.148 2,000 296 0.1480 0.415 - - 0.415 0.415 712 0.4155 3.50%
1999-02-10 0 0.143 0.143 - - - 0 0 - 0.401 0.401 - - - 0 - 4.38%
1999-02-09 0 0.137 0.137 - 0.132 0.132 32,000 4,224 0.1320 0.385 0.385 - 0.371 0.371 11,399 0.3705 3.01%
1999-02-08 0 0.133 0.133 0.140 0.133 0.143 260,000 36,030 0.1386 0.373 0.373 0.393 0.373 0.401 92,619 0.3890 -8.28%
1999-02-05 0 0.145 0.145 - 0.143 0.143 2,000 286 0.1430 0.407 0.407 - 0.401 0.401 712 0.4014 3.57%
1999-02-04 0 0.140 - 0.140 - - 0 0 - 0.393 - 0.393 - - 0 - -2.78%
1999-02-03 0 0.144 - 0.144 - - 0 0 - 0.404 - 0.404 - - 0 - 0.00%
1999-02-02 0 0.144 - 0.144 - - 0 0 - 0.404 - 0.404 - - 0 - 0.00%
1999-02-01 0 0.144 - 0.144 0.132 0.144 224,000 31,424 0.1403 0.404 - 0.404 0.371 0.404 79,795 0.3938 -2.70%
1999-01-29 0 0.148 - 0.150 - - 0 0 - 0.415 - 0.421 - - 0 - 0.00%
1999-01-28 0 0.148 - 0.148 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
1999-01-27 0 0.148 - 0.148 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
1999-01-26 0 0.148 - 0.148 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
1999-01-25 0 0.148 - 0.148 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
1999-01-22 0 0.148 - 0.148 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
1999-01-21 0 0.148 - 0.148 0.149 0.149 100,000 14,900 0.1490 0.415 - 0.415 0.418 0.418 35,623 0.4183 0.00%
1999-01-20 0 0.148 - 0.148 - - 0 0 - 0.415 - 0.415 - - 0 - -1.33%
1999-01-19 0 0.150 0.142 0.150 0.150 0.150 2,000 300 0.1500 0.421 0.399 0.421 0.421 0.421 712 0.4211 2.74%
1999-01-18 0 0.146 0.142 - 0.146 0.150 90,000 13,380 0.1487 0.410 0.399 - 0.410 0.421 32,061 0.4173 -7.59%
1999-01-15 0 0.158 0.150 0.158 0.143 0.158 388,000 59,398 0.1531 0.444 0.421 0.444 0.401 0.444 138,216 0.4297 3.27%
1999-01-14 0 0.153 0.143 - 0.124 0.153 1,286,000 163,334 0.1270 0.430 0.401 - 0.348 0.430 458,109 0.3565 10.87%
1999-01-13 0 0.138 0.137 0.141 0.138 0.169 140,000 21,130 0.1509 0.387 0.385 0.396 0.387 0.474 49,872 0.4237 -22.03%
1999-01-12 0 0.177 0.173 0.185 0.177 0.181 20,000 3,580 0.1790 0.497 0.486 0.519 0.497 0.508 7,125 0.5025 -4.32%
1999-01-11 0 0.185 - 0.185 0.185 0.185 50,000 9,250 0.1850 0.519 - 0.519 0.519 0.519 17,811 0.5193 0.00%
1999-01-08 0 0.185 0.185 0.189 0.185 0.189 448,000 82,978 0.1852 0.519 0.519 0.531 0.519 0.531 159,590 0.5199 0.54%
1999-01-07 0 0.184 0.180 0.184 0.184 0.188 116,000 21,744 0.1874 0.517 0.505 0.517 0.517 0.528 41,322 0.5262 -2.13%
1999-01-06 0 0.188 0.185 0.188 0.188 0.188 50,000 9,400 0.1880 0.528 0.519 0.528 0.528 0.528 17,811 0.5278 -2.08%
1999-01-05 0 0.192 0.184 0.196 0.188 0.192 150,000 28,600 0.1907 0.539 0.517 0.550 0.528 0.539 53,434 0.5352 -2.04%
1999-01-04 0 0.196 - 0.200 - - 0 0 - 0.550 - 0.561 - - 0 - 0.00%
1998-12-31 0 0.196 0.188 0.200 0.180 0.200 602,000 110,928 0.1843 0.550 0.528 0.561 0.505 0.561 214,449 0.5173 8.89%
1998-12-30 0 0.180 0.176 0.180 0.180 0.180 100,000 18,000 0.1800 0.505 0.494 0.505 0.505 0.505 35,623 0.5053 -3.23%
1998-12-29 0 0.186 - 0.186 0.187 0.188 86,000 16,118 0.1874 0.522 - 0.522 0.525 0.528 30,636 0.5261 -6.53%
1998-12-28 0 0.199 - 0.200 - - 0 0 - 0.559 - 0.561 - - 0 - 0.00%
1998-12-24 0 0.199 - 0.199 - - 0 0 - 0.559 - 0.559 - - 0 - -0.50%
1998-12-23 0 0.200 - 0.200 - - 0 0 - 0.561 - 0.561 - - 0 - 0.00%
1998-12-22 0 0.200 - 0.200 0.207 0.207 6,000 1,242 0.2070 0.561 - 0.561 0.581 0.581 2,137 0.5811 -5.21%
1998-12-21 0 0.211 0.210 0.211 0.190 0.211 108,000 20,712 0.1918 0.592 0.590 0.592 0.533 0.592 38,473 0.5384 2.93%
1998-12-18 0 0.205 0.200 0.205 0.200 0.205 71,298 14,410 0.2021 0.575 0.561 0.575 0.561 0.575 25,398 0.5674 1.49%
1998-12-17 0 0.202 0.204 - 0.189 0.202 492,000 94,804 0.1927 0.567 0.573 - 0.531 0.567 175,264 0.5409 6.32%
1998-12-16 0 0.190 0.186 0.190 0.192 0.192 52,000 9,984 0.1920 0.533 0.522 0.533 0.539 0.539 18,524 0.5390 -4.52%
1998-12-15 0 0.199 0.196 - 0.195 0.199 320,000 62,556 0.1955 0.559 0.550 - 0.547 0.559 113,993 0.5488 0.00%
1998-12-14 0 0.199 0.195 - 0.195 0.199 296,000 57,928 0.1957 0.559 0.547 - 0.547 0.559 105,443 0.5494 -0.50%
1998-12-11 0 0.200 0.196 0.200 0.200 0.200 150,000 30,000 0.2000 0.561 0.550 0.561 0.561 0.561 53,434 0.5614 0.00%
1998-12-10 0 0.200 0.196 0.210 0.200 0.200 550,000 118,640 0.2157 0.561 0.550 0.590 0.561 0.561 195,925 0.6055 -7.41%
1998-12-09 0 0.216 0.212 0.222 0.216 0.222 152,000 33,044 0.2174 0.606 0.595 0.623 0.606 0.623 54,147 0.6103 -1.82%
1998-12-08 0 0.220 - 0.220 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
1998-12-07 0 0.220 0.216 0.220 0.220 0.220 552,000 122,540 0.2220 0.618 0.606 0.618 0.618 0.618 196,638 0.6232 2.80%
1998-12-04 0 0.214 0.214 - 0.205 0.205 250,000 51,250 0.2050 0.601 0.601 - 0.575 0.575 89,057 0.5755 4.39%
1998-12-03 0 0.205 0.200 0.208 0.204 0.208 492,000 100,812 0.2049 0.575 0.561 0.584 0.573 0.584 175,264 0.5752 -1.44%
1998-12-02 0 0.208 0.208 0.215 0.208 0.217 800,000 168,800 0.2110 0.584 0.584 0.604 0.584 0.609 284,982 0.5923 -2.35%
1998-12-01 0 0.213 0.208 0.213 0.210 0.217 622,000 132,884 0.2136 0.598 0.584 0.598 0.590 0.609 221,574 0.5997 -3.18%
1998-11-30 0 0.220 - 0.220 0.225 0.229 100,000 22,508 0.2251 0.618 - 0.618 0.632 0.643 35,623 0.6318 -2.22%
1998-11-27 0 0.225 0.219 0.225 0.206 0.230 2,938,000 645,584 0.2197 0.632 0.615 0.632 0.578 0.646 1,046,597 0.6168 3.21%
1998-11-26 0 0.218 0.218 0.224 0.218 0.255 5,994,000 1,443,302 0.2408 0.612 0.612 0.629 0.612 0.716 2,135,230 0.6759 -9.17%
1998-11-25 0 0.240 0.230 0.240 0.229 0.242 5,920,000 1,395,338 0.2357 0.674 0.646 0.674 0.643 0.679 2,108,869 0.6617 6.19%
1998-11-24 0 0.226 0.223 0.228 0.210 0.226 2,358,000 517,530 0.2195 0.634 0.626 0.640 0.590 0.634 839,985 0.6161 9.71%
1998-11-23 0 0.206 0.206 0.210 0.201 0.220 996,000 205,240 0.2061 0.578 0.578 0.590 0.564 0.618 354,803 0.5785 3.00%
1998-11-20 0 0.200 0.200 0.207 0.200 0.207 1,136,000 233,850 0.2059 0.561 0.561 0.581 0.561 0.581 404,675 0.5779 -3.85%
1998-11-19 0 0.208 0.199 0.208 0.195 0.208 314,000 62,412 0.1988 0.584 0.559 0.584 0.547 0.584 111,856 0.5580 -0.95%
1998-11-18 0 0.210 0.196 0.210 0.200 0.210 152,000 30,420 0.2001 0.590 0.550 0.590 0.561 0.590 54,147 0.5618 0.00%
1998-11-17 0 0.210 - 0.215 - - 0 0 - 0.590 - 0.604 - - 0 - 0.00%
1998-11-16 0 0.210 - 0.210 0.210 0.210 20,000 4,200 0.2100 0.590 - 0.590 0.590 0.590 7,125 0.5895 -1.87%
1998-11-13 0 0.214 0.214 0.218 0.214 0.230 1,250,000 269,964 0.2160 0.601 0.601 0.612 0.601 0.646 445,285 0.6063 -3.60%
1998-11-12 0 0.222 0.226 - 0.207 0.210 330,000 68,460 0.2075 0.623 0.634 - 0.581 0.590 117,555 0.5824 7.25%
1998-11-11 0 0.207 0.205 0.220 0.200 0.220 608,000 125,090 0.2057 0.581 0.575 0.618 0.561 0.618 216,587 0.5776 -1.43%
1998-11-10 0 0.210 0.196 0.210 0.196 0.210 1,030,000 207,118 0.2011 0.590 0.550 0.590 0.550 0.590 366,915 0.5645 -2.33%
1998-11-09 0 0.215 - 0.218 0.215 0.220 400,000 86,700 0.2168 0.604 - 0.612 0.604 0.618 142,491 0.6085 -4.87%
1998-11-06 0 0.226 - 0.226 0.226 0.242 1,782,000 417,440 0.2343 0.634 - 0.634 0.634 0.679 634,798 0.6576 -0.88%
1998-11-05 0 0.228 0.228 0.230 0.180 0.270 13,474,000 2,964,710 0.2200 0.640 0.640 0.646 0.505 0.758 4,799,814 0.6177 26.67%
1998-11-04 1 0.180 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1998-11-03 1 0.180 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1998-11-02 1 0.180 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1998-10-30 1 0.180 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1998-10-29 1 0.180 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1998-10-27 1 0.180 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1998-10-26 1 0.180 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1998-10-23 1 0.180 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1998-10-22 1 0.180 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1998-10-21 1 0.180 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1998-10-20 1 0.180 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1998-10-19 1 0.180 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1998-10-16 1 0.180 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1998-10-15 1 0.180 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1998-10-14 0 0.180 0.176 0.180 0.176 0.183 204,000 37,312 0.1829 0.505 0.494 0.505 0.494 0.514 72,670 0.5134 -2.17%
1998-10-13 0 0.184 0.174 0.184 0.176 0.200 742,000 135,138 0.1821 0.517 0.488 0.517 0.494 0.561 264,321 0.5113 -6.60%
1998-10-12 0 0.197 0.197 0.204 0.183 0.200 700,000 134,912 0.1927 0.553 0.553 0.573 0.514 0.561 249,359 0.5410 1.55%
1998-10-09 0 0.194 - 0.198 - - 0 0 - 0.545 - 0.556 - - 0 - 0.00%
1998-10-08 0 0.194 - 0.198 - - 0 0 - 0.545 - 0.556 - - 0 - 0.00%
1998-10-07 0 0.194 - 0.197 - - 0 0 - 0.545 - 0.553 - - 0 - 0.00%
1998-10-05 0 0.194 - - - - 0 0 - 0.545 - - - - 0 - 0.00%
1998-09-30 0 0.194 0.186 0.198 - - 0 0 - 0.545 0.522 0.556 - - 0 - 0.00%
1998-09-29 0 0.194 0.184 0.194 0.184 0.200 326,000 63,010 0.1933 0.545 0.517 0.545 0.517 0.561 116,130 0.5426 -9.77%
1998-09-28 0 0.215 - 0.215 - - 0 0 - 0.604 - 0.604 - - 0 - 0.00%
1998-09-25 0 0.215 - 0.219 - - 0 0 - 0.604 - 0.615 - - 0 - 0.00%
1998-09-24 0 0.215 - - 0.215 0.215 100,000 21,500 0.2150 0.604 - - 0.604 0.604 35,623 0.6035 0.00%
1998-09-23 0 0.215 - 0.215 - - 0 0 - 0.604 - 0.604 - - 0 - 0.00%
1998-09-22 0 0.215 - 0.215 - - 0 0 - 0.604 - 0.604 - - 0 - -0.46%
1998-09-21 0 0.216 - 0.216 0.216 0.216 40,000 8,640 0.2160 0.606 - 0.606 0.606 0.606 14,249 0.6064 -1.82%
1998-09-18 0 0.220 - 0.220 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
1998-09-17 0 0.220 - 0.230 0.220 0.223 400,000 88,500 0.2213 0.618 - 0.646 0.618 0.626 142,491 0.6211 -3.08%
1998-09-16 0 0.227 0.222 0.229 0.220 0.229 1,704,000 380,230 0.2231 0.637 0.623 0.643 0.618 0.643 607,012 0.6264 3.18%
1998-09-15 0 0.220 - 0.228 0.220 0.228 420,000 92,702 0.2207 0.618 - 0.640 0.618 0.640 149,616 0.6196 -1.35%
1998-09-14 0 0.223 - 0.223 - - 0 0 - 0.626 - 0.626 - - 0 - 0.00%
1998-09-11 0 0.223 - 0.223 0.223 0.223 32,000 7,136 0.2230 0.626 - 0.626 0.626 0.626 11,399 0.6260 0.00%
1998-09-10 0 0.223 - 0.223 0.223 0.223 290,000 64,670 0.2230 0.626 - 0.626 0.626 0.626 103,306 0.6260 0.00%
1998-09-09 0 0.223 - 0.227 0.223 0.235 194,000 44,390 0.2288 0.626 - 0.637 0.626 0.660 69,108 0.6423 -5.11%
1998-09-08 0 0.235 - 0.235 0.235 0.249 686,000 165,006 0.2405 0.660 - 0.660 0.660 0.699 244,372 0.6752 0.86%
1998-09-07 0 0.233 0.225 - 0.225 0.233 214,000 49,100 0.2294 0.654 0.632 - 0.632 0.654 76,233 0.6441 8.37%
1998-09-04 0 0.215 - 0.215 0.202 0.215 106,000 22,120 0.2087 0.604 - 0.604 0.567 0.604 37,760 0.5858 8.59%
1998-09-03 0 0.198 0.198 0.202 0.198 0.203 544,000 109,788 0.2018 0.556 0.556 0.567 0.556 0.570 193,788 0.5665 -0.50%
1998-09-02 0 0.199 - 0.202 - - 0 0 - 0.559 - 0.567 - - 0 - 0.00%
1998-09-01 0 0.199 - 0.199 0.195 0.199 102,000 19,898 0.1951 0.559 - 0.559 0.547 0.559 36,335 0.5476 0.51%
1998-08-31 0 0.198 - - - - 2,918,000 656,550 0.2250 0.556 - - - - 1,039,473 0.6316 0.00%
1998-08-28 0 0.198 0.198 - 0.198 0.203 1,278,000 257,490 0.2015 0.556 0.556 - 0.556 0.570 455,259 0.5656 -5.71%
1998-08-27 0 0.210 - 0.210 - - 0 0 - 0.590 - 0.590 - - 0 - -4.55%
1998-08-26 0 0.220 - 0.220 - - 0 0 - 0.618 - 0.618 - - 0 - 0.00%
1998-08-25 0 0.220 - 0.220 - - 0 0 - 0.618 - 0.618 - - 0 - -2.22%
1998-08-24 0 0.225 - 0.225 - - 0 0 - 0.632 - 0.632 - - 0 - 0.00%
1998-08-21 0 0.225 - 0.225 - - 0 0 - 0.632 - 0.632 - - 0 - 0.00%
1998-08-20 0 0.225 0.220 0.230 0.220 0.230 440,000 98,714 0.2244 0.632 0.618 0.646 0.618 0.646 156,740 0.6298 -0.44%
1998-08-19 0 0.226 0.224 0.234 0.226 0.234 104,000 23,770 0.2286 0.634 0.629 0.657 0.634 0.657 37,048 0.6416 -1.74%
1998-08-18 0 0.230 0.226 0.230 - - 0 0 - 0.646 0.634 0.646 - - 0 - 0.00%
1998-08-14 0 0.230 - 0.230 0.225 0.230 430,000 97,354 0.2264 0.646 - 0.646 0.632 0.646 153,178 0.6356 0.44%
1998-08-13 0 0.229 - 0.229 - - 0 0 - 0.643 - 0.643 - - 0 - -0.43%
1998-08-12 0 0.230 - 0.238 0.230 0.230 40,000 9,200 0.2300 0.646 - 0.668 0.646 0.646 14,249 0.6457 -3.36%
1998-08-11 0 0.238 - 0.238 - - 0 0 - 0.668 - 0.668 - - 0 - -0.83%
1998-08-10 0 0.240 - 0.240 0.240 0.240 10,000 2,400 0.2400 0.674 - 0.674 0.674 0.674 3,562 0.6737 0.00%
1998-08-07 0 0.240 - 0.240 - - 0 0 - 0.674 - 0.674 - - 0 - 0.00%
1998-08-06 0 0.240 - 0.240 0.245 0.245 100,000 24,500 0.2450 0.674 - 0.674 0.688 0.688 35,623 0.6878 -4.00%
1998-08-05 0 0.250 - 0.250 0.250 0.250 62,000 15,500 0.2500 0.702 - 0.702 0.702 0.702 22,086 0.7018 0.00%
1998-08-04 0 0.250 - 0.250 0.250 0.250 150,000 37,500 0.2500 0.702 - 0.702 0.702 0.702 53,434 0.7018 0.00%
1998-08-03 0 0.250 - 0.255 0.250 0.250 58,000 14,500 0.2500 0.702 - 0.716 0.702 0.702 20,661 0.7018 -1.96%
1998-07-31 0 0.255 - 0.255 - - 0 0 - 0.716 - 0.716 - - 0 - 0.00%
1998-07-30 0 0.255 - 0.255 0.250 0.260 220,000 55,870 0.2540 0.716 - 0.716 0.702 0.730 78,370 0.7129 2.00%
1998-07-29 0 0.250 - 0.255 - - 0 0 - 0.702 - 0.716 - - 0 - 0.00%
1998-07-28 0 0.250 - 0.250 - - 0 0 - 0.702 - 0.702 - - 0 - 0.00%
1998-07-27 0 0.250 - 0.250 0.246 0.250 82,000 20,380 0.2485 0.702 - 0.702 0.691 0.702 29,211 0.6977 0.00%
1998-07-24 0 0.250 - 0.260 - - 0 0 - 0.702 - 0.730 - - 0 - 0.00%
1998-07-23 0 0.250 - - - - 0 0 - 0.702 - - - - 0 - 0.00%
1998-07-22 0 0.250 - 0.250 - - 0 0 - 0.702 - 0.702 - - 0 - -5.66%
1998-07-21 0 0.265 - 0.270 0.265 0.265 448,000 118,720 0.2650 0.744 - 0.758 0.744 0.744 159,590 0.7439 0.00%
1998-07-20 0 0.265 - 0.265 - - 0 0 - 0.744 - 0.744 - - 0 - 0.00%
1998-07-17 0 0.265 0.250 0.265 0.250 0.265 352,000 91,380 0.2596 0.744 0.702 0.744 0.702 0.744 125,392 0.7288 1.92%
1998-07-16 0 0.260 0.260 0.270 0.250 0.250 110,000 27,500 0.2500 0.730 0.730 0.758 0.702 0.702 39,185 0.7018 4.00%
1998-07-15 0 0.250 0.241 0.260 0.250 0.250 650,000 162,500 0.2500 0.702 0.677 0.730 0.702 0.702 231,548 0.7018 0.00%
1998-07-14 0 0.250 0.241 0.265 0.240 0.250 52,000 12,580 0.2419 0.702 0.677 0.744 0.674 0.702 18,524 0.6791 -3.85%
1998-07-13 0 0.260 0.248 0.260 0.248 0.260 112,000 27,900 0.2491 0.730 0.696 0.730 0.696 0.730 39,898 0.6993 -1.89%
1998-07-10 0 0.265 0.255 0.265 0.260 0.265 50,000 13,020 0.2604 0.744 0.716 0.744 0.730 0.744 17,811 0.7310 3.92%
1998-07-09 0 0.255 0.255 0.260 0.255 0.255 110,000 28,050 0.2550 0.716 0.716 0.730 0.716 0.716 39,185 0.7158 -1.92%
1998-07-08 0 0.260 0.250 0.260 0.240 0.260 622,000 156,970 0.2524 0.730 0.702 0.730 0.674 0.730 221,574 0.7084 4.00%
1998-07-07 0 0.250 0.248 0.265 0.250 0.250 150,000 37,500 0.2500 0.702 0.696 0.744 0.702 0.702 53,434 0.7018 -1.96%
1998-07-06 0 0.255 0.246 0.255 0.250 0.255 200,000 50,750 0.2538 0.716 0.691 0.716 0.702 0.716 71,246 0.7123 2.00%
1998-07-03 0 0.250 0.250 - 0.250 0.255 278,000 70,500 0.2536 0.702 0.702 - 0.702 0.716 99,031 0.7119 -5.66%
1998-07-02 0 0.265 0.265 0.270 0.265 0.280 458,000 124,970 0.2729 0.744 0.744 0.758 0.744 0.786 163,152 0.7660 1.92%
1998-06-30 0 0.260 0.260 0.275 0.260 0.260 62,000 16,120 0.2600 0.730 0.730 0.772 0.730 0.730 22,086 0.7299 -7.14%
1998-06-29 0 0.280 0.255 0.280 0.255 0.290 202,000 51,770 0.2563 0.786 0.716 0.786 0.716 0.814 71,958 0.7194 3.70%
1998-06-26 0 0.270 0.265 0.275 0.270 0.270 830,000 224,100 0.2700 0.758 0.744 0.772 0.758 0.758 295,669 0.7579 -8.47%
1998-06-25 0 0.295 0.280 0.295 0.270 0.295 338,000 93,860 0.2777 0.828 0.786 0.828 0.758 0.828 120,405 0.7795 5.36%
1998-06-24 0 0.280 0.280 0.290 0.270 0.295 150,000 41,750 0.2783 0.786 0.786 0.814 0.758 0.828 53,434 0.7813 -6.67%
1998-06-23 0 0.300 0.275 0.300 0.270 0.300 106,000 29,570 0.2790 0.842 0.772 0.842 0.758 0.842 37,760 0.7831 1.69%
1998-06-22 0 0.295 - 0.300 0.295 0.320 834,000 252,980 0.3033 0.828 - 0.842 0.828 0.898 297,094 0.8515 -9.23%
1998-06-19 0 0.325 0.300 0.325 0.285 0.325 374,000 114,150 0.3052 0.912 0.842 0.912 0.800 0.912 133,229 0.8568 8.33%
1998-06-18 0 0.300 0.280 0.300 0.280 0.300 1,510,666 437,767 0.2898 0.842 0.786 0.842 0.786 0.842 538,141 0.8135 7.14%
1998-06-17 0 0.280 0.255 0.280 0.250 0.280 714,000 180,750 0.2532 0.786 0.716 0.786 0.702 0.786 254,347 0.7106 12.00%
1998-06-16 0 0.250 0.245 0.265 0.250 0.255 300,000 75,500 0.2517 0.702 0.688 0.744 0.702 0.716 106,868 0.7065 -12.28%
1998-06-15 0 0.285 0.230 0.285 0.229 0.285 1,328,000 319,064 0.2403 0.800 0.646 0.800 0.643 0.800 473,071 0.6745 0.00%
1998-06-12 0 0.285 0.275 0.285 0.280 0.290 42,000 11,780 0.2805 0.800 0.772 0.800 0.786 0.814 14,962 0.7874 0.00%
1998-06-11 0 0.285 0.260 0.285 - - 0 0 - 0.800 0.730 0.800 - - 0 - -1.72%
1998-06-10 0 0.290 0.265 0.290 0.265 0.290 422,000 113,730 0.2695 0.814 0.744 0.814 0.744 0.814 150,328 0.7565 0.00%
1998-06-09 0 0.290 0.275 0.290 0.290 0.290 100,000 29,000 0.2900 0.814 0.772 0.814 0.814 0.814 35,623 0.8141 -4.92%
1998-06-08 0 0.305 0.295 0.305 0.290 0.305 344,000 102,690 0.2985 0.856 0.828 0.856 0.814 0.856 122,542 0.8380 -1.61%
1998-06-05 0 0.310 0.300 0.315 0.300 0.310 378,000 115,400 0.3053 0.870 0.842 0.884 0.842 0.870 134,654 0.8570 5.08%
1998-06-04 0 0.295 0.280 0.295 0.290 0.295 612,000 178,540 0.2917 0.828 0.786 0.828 0.814 0.828 218,011 0.8189 -4.84%
1998-06-03 0 0.310 0.280 0.310 0.310 0.310 6,000 1,860 0.3100 0.870 0.786 0.870 0.870 0.870 2,137 0.8702 5.08%
1998-06-02 0 0.295 0.285 0.300 0.280 0.315 1,322,000 380,110 0.2875 0.828 0.800 0.842 0.786 0.884 470,933 0.8071 -6.35%
1998-06-01 0 0.315 0.260 0.315 0.280 0.320 806,000 238,010 0.2953 0.884 0.730 0.884 0.786 0.898 287,120 0.8290 -3.08%
1998-05-29 0 0.325 0.320 0.340 0.310 0.340 330,000 105,440 0.3195 0.912 0.898 0.954 0.870 0.954 117,555 0.8969 -1.52%
1998-05-28 0 0.330 0.315 0.360 0.310 0.360 222,000 70,570 0.3179 0.926 0.884 1.011 0.870 1.011 79,083 0.8924 -2.94%
1998-05-27 0 0.340 0.330 0.340 0.330 0.340 382,000 126,080 0.3301 0.954 0.926 0.954 0.926 0.954 136,079 0.9265 -5.56%
1998-05-26 0 0.360 0.340 0.370 0.320 0.380 170,000 56,060 0.3298 1.011 0.954 1.039 0.898 1.067 60,559 0.9257 0.00%
1998-05-25 0 0.360 0.335 0.370 0.360 0.360 26,000 9,360 0.3600 1.011 0.940 1.039 1.011 1.011 9,262 1.0106 0.00%
1998-05-22 0 0.360 0.350 0.370 0.360 0.380 130,000 47,400 0.3646 1.011 0.983 1.039 1.011 1.067 46,310 1.0235 0.00%
1998-05-21 0 0.360 0.350 0.370 0.350 0.370 670,000 240,300 0.3587 1.011 0.983 1.039 0.983 1.039 238,673 1.0068 2.86%
1998-05-20 0 0.350 0.350 0.370 0.320 0.350 210,000 72,200 0.3438 0.983 0.983 1.039 0.898 0.983 74,808 0.9651 11.11%
1998-05-19 0 0.315 0.315 0.350 - - 0 0 - 0.884 0.884 0.983 - - 0 - 1.61%
1998-05-18 0 0.310 0.310 - 0.310 0.310 130,000 40,300 0.3100 0.870 0.870 - 0.870 0.870 46,310 0.8702 -6.06%
1998-05-15 0 0.330 0.330 0.335 0.320 0.330 826,000 271,530 0.3287 0.926 0.926 0.940 0.898 0.926 294,244 0.9228 -1.49%
1998-05-14 0 0.335 0.335 0.350 0.300 0.350 818,000 259,070 0.3167 0.940 0.940 0.983 0.842 0.983 291,394 0.8891 1.52%
1998-05-13 0 0.330 0.330 0.345 0.330 0.350 370,000 126,100 0.3408 0.926 0.926 0.968 0.926 0.983 131,804 0.9567 -8.33%
1998-05-12 0 0.360 - 0.380 0.360 0.360 50,000 18,000 0.3600 1.011 - 1.067 1.011 1.011 17,811 1.0106 -5.26%
1998-05-11 0 0.380 0.350 0.380 - - 0 0 - 1.067 0.983 1.067 - - 0 - -1.30%
1998-05-08 0 0.385 0.370 0.390 0.360 0.385 318,000 120,040 0.3775 1.081 1.039 1.095 1.011 1.081 113,280 1.0597 4.05%
1998-05-07 0 0.370 0.355 0.365 0.350 0.380 28,000 9,860 0.3521 1.039 0.997 1.025 0.983 1.067 9,974 0.9885 0.00%
1998-05-06 0 0.370 0.360 0.385 0.370 0.405 1,936,000 735,700 0.3800 1.039 1.011 1.081 1.039 1.137 689,657 1.0668 -3.90%
1998-05-05 0 0.385 0.350 0.385 0.340 0.385 444,000 160,380 0.3612 1.081 0.983 1.081 0.954 1.081 158,165 1.0140 4.05%
1998-05-04 0 0.370 0.360 0.400 0.370 0.380 1,000,000 374,160 0.3742 1.039 1.011 1.123 1.039 1.067 356,228 1.0503 -5.13%
1998-05-01 0 0.390 0.380 0.390 0.390 0.400 660,000 261,800 0.3967 1.095 1.067 1.095 1.095 1.123 235,110 1.1135 -4.88%
1998-04-30 0 0.410 0.385 0.410 - - 0 0 - 1.151 1.081 1.151 - - 0 - 0.00%
1998-04-29 0 0.410 0.410 0.420 0.410 0.420 300,000 123,600 0.4120 1.151 1.151 1.179 1.151 1.179 106,868 1.1566 -2.38%
1998-04-28 0 0.420 0.420 0.430 0.390 0.440 848,000 340,100 0.4011 1.179 1.179 1.207 1.095 1.235 302,081 1.1259 1.20%
1998-04-27 0 0.415 0.390 0.415 0.385 0.420 1,542,000 630,850 0.4091 1.165 1.095 1.165 1.081 1.179 549,303 1.1485 -4.60%
1998-04-24 0 0.435 0.435 0.450 0.410 0.435 758,000 327,040 0.4315 1.221 1.221 1.263 1.151 1.221 270,021 1.2112 -8.42%
1998-04-23 0 0.475 0.475 0.480 0.445 0.475 540,000 248,450 0.4601 1.333 1.333 1.347 1.249 1.333 192,363 1.2916 0.00%
1998-04-22 0 0.475 0.465 0.475 0.465 0.475 358,000 167,670 0.4684 1.333 1.305 1.333 1.305 1.333 127,530 1.3148 0.00%
1998-04-21 0 0.475 0.475 0.480 0.475 0.480 506,000 241,190 0.4767 1.333 1.333 1.347 1.333 1.347 180,251 1.3381 -1.04%
1998-04-20 0 0.480 0.470 0.480 0.480 0.490 300,000 145,000 0.4833 1.347 1.319 1.347 1.347 1.376 106,868 1.3568 2.13%
1998-04-17 0 0.470 0.470 0.475 0.460 0.470 180,000 83,350 0.4631 1.319 1.319 1.333 1.291 1.319 64,121 1.2999 -2.08%
1998-04-16 0 0.480 0.480 0.485 0.465 0.490 366,000 175,830 0.4804 1.347 1.347 1.361 1.305 1.376 130,379 1.3486 -1.03%
1998-04-15 0 0.485 0.480 0.485 0.480 0.485 748,000 359,840 0.4811 1.361 1.347 1.361 1.347 1.361 266,458 1.3505 -1.02%
1998-04-14 0 0.490 0.475 0.490 0.490 0.490 640,000 313,600 0.4900 1.376 1.333 1.376 1.376 1.376 227,986 1.3755 0.00%
1998-04-09 0 0.490 0.490 0.495 0.490 0.490 116,000 56,840 0.4900 1.376 1.376 1.390 1.376 1.376 41,322 1.3755 -1.01%
1998-04-08 0 0.495 0.470 0.495 0.465 0.495 164,000 79,530 0.4849 1.390 1.319 1.390 1.305 1.390 58,421 1.3613 3.13%
1998-04-07 0 0.480 0.475 0.490 0.465 0.495 378,000 182,970 0.4840 1.347 1.333 1.376 1.305 1.390 134,654 1.3588 0.00%
1998-04-03 0 0.480 0.460 0.480 0.460 0.480 506,000 235,260 0.4649 1.347 1.291 1.347 1.291 1.347 180,251 1.3052 1.05%
1998-04-02 0 0.475 0.475 0.480 0.470 0.480 1,208,000 570,260 0.4721 1.333 1.333 1.347 1.319 1.347 430,323 1.3252 -1.04%
1998-04-01 0 0.480 0.480 0.500 0.480 0.500 1,600,000 783,380 0.4896 1.347 1.347 1.404 1.347 1.404 569,965 1.3744 -3.03%
1998-03-31 0 0.495 0.485 0.500 0.470 0.495 2,468,000 1,204,330 0.4880 1.390 1.361 1.404 1.319 1.390 879,170 1.3698 2.06%
1998-03-30 0 0.485 0.480 0.485 0.485 0.510 1,654,000 822,150 0.4971 1.361 1.347 1.361 1.361 1.432 589,201 1.3954 -6.73%
1998-03-27 0 0.520 0.510 0.520 0.510 0.550 3,268,000 1,731,660 0.5299 1.460 1.432 1.460 1.432 1.544 1,164,153 1.4875 -3.70%
1998-03-26 0 0.540 0.520 0.540 0.530 0.580 4,952,000 2,731,540 0.5516 1.516 1.460 1.516 1.488 1.628 1,764,040 1.5485 -5.26%
1998-03-25 0 0.570 0.560 0.570 0.500 0.580 14,696,000 8,001,200 0.5444 1.600 1.572 1.600 1.404 1.628 5,235,124 1.5284 15.15%
1998-03-24 0 0.495 0.495 0.500 0.485 0.495 232,000 112,720 0.4859 1.390 1.390 1.404 1.361 1.390 82,645 1.3639 2.06%
1998-03-23 0 0.485 0.480 0.485 0.485 0.500 722,000 357,040 0.4945 1.361 1.347 1.361 1.361 1.404 257,196 1.3882 1.04%
1998-03-20 0 0.480 0.475 0.490 0.475 0.510 1,400,000 690,000 0.4929 1.347 1.333 1.376 1.333 1.432 498,719 1.3835 -4.00%
1998-03-19 0 0.500 0.500 0.510 0.480 0.500 828,000 408,300 0.4931 1.404 1.404 1.432 1.347 1.404 294,957 1.3843 4.17%
1998-03-18 0 0.480 0.470 0.490 0.470 0.480 690,000 327,650 0.4749 1.347 1.319 1.376 1.319 1.347 245,797 1.3330 -3.03%
1998-03-17 0 0.495 0.495 0.500 0.490 0.510 2,130,001 1,066,250 0.5006 1.390 1.390 1.404 1.376 1.432 758,766 1.4052 -1.00%
1998-03-16 0 0.500 0.500 0.510 0.490 0.530 4,178,000 2,133,400 0.5106 1.404 1.404 1.432 1.376 1.488 1,488,320 1.4334 6.38%
1998-03-13 0 0.470 0.460 0.475 0.440 0.490 3,454,000 1,628,990 0.4716 1.319 1.291 1.333 1.235 1.376 1,230,411 1.3239 6.82%
1998-03-12 0 0.440 0.435 0.450 0.435 0.480 1,640,000 746,900 0.4554 1.235 1.221 1.263 1.221 1.347 584,214 1.2785 -3.30%
1998-03-11 0 0.455 0.450 0.465 0.455 0.500 360,000 173,850 0.4829 1.277 1.263 1.305 1.277 1.404 128,242 1.3556 -5.21%
1998-03-10 0 0.480 0.480 0.490 0.470 0.480 550,000 262,700 0.4776 1.347 1.347 1.376 1.319 1.347 195,925 1.3408 2.13%
1998-03-09 0 0.470 0.460 0.490 0.470 0.475 40,000 18,850 0.4713 1.319 1.291 1.376 1.319 1.333 14,249 1.3229 -1.05%
1998-03-06 0 0.475 0.470 0.485 0.475 0.490 916,000 441,640 0.4821 1.333 1.319 1.361 1.333 1.376 326,305 1.3535 1.06%
1998-03-05 0 0.470 0.455 0.470 0.470 0.540 2,320,000 1,139,850 0.4913 1.319 1.277 1.319 1.319 1.516 826,449 1.3792 -9.62%
1998-03-04 0 0.520 0.510 0.520 0.480 0.520 2,580,000 1,307,480 0.5068 1.460 1.432 1.460 1.347 1.460 919,068 1.4226 8.33%
1998-03-03 0 0.480 0.480 0.490 0.480 0.495 1,544,000 747,190 0.4839 1.347 1.347 1.376 1.347 1.390 550,016 1.3585 0.00%
1998-03-02 0 0.480 0.480 0.500 0.480 0.540 3,840,000 1,961,130 0.5107 1.347 1.347 1.404 1.347 1.516 1,367,915 1.4337 3.23%
1998-02-27 0 0.465 0.465 0.470 0.465 0.490 1,910,000 911,090 0.4770 1.305 1.305 1.319 1.305 1.376 680,395 1.3391 1.09%
1998-02-26 0 0.460 0.460 0.470 0.460 0.490 796,000 378,560 0.4756 1.291 1.291 1.319 1.291 1.376 283,557 1.3350 -1.08%
1998-02-25 0 0.465 0.450 0.480 0.460 0.510 1,870,000 906,270 0.4846 1.305 1.263 1.347 1.291 1.432 666,146 1.3605 -1.06%
1998-02-24 0 0.470 0.470 0.495 0.430 0.500 902,000 437,930 0.4855 1.319 1.319 1.390 1.207 1.404 321,318 1.3629 4.44%
1998-02-23 0 0.450 0.440 0.480 0.440 0.450 132,000 58,400 0.4424 1.263 1.235 1.347 1.235 1.263 47,022 1.2420 0.00%
1998-02-20 0 0.450 0.450 0.470 0.450 0.480 190,000 88,600 0.4663 1.263 1.263 1.319 1.263 1.347 67,683 1.3090 0.00%
1998-02-19 0 0.450 0.450 0.490 0.450 0.470 560,000 258,130 0.4609 1.263 1.263 1.376 1.263 1.319 199,488 1.2940 -6.25%
1998-02-18 0 0.480 0.470 0.490 0.440 0.490 510,000 238,700 0.4680 1.347 1.319 1.376 1.235 1.376 181,676 1.3139 4.35%
1998-02-17 0 0.460 0.460 0.475 0.460 0.485 918,000 436,630 0.4756 1.291 1.291 1.333 1.291 1.361 327,017 1.3352 -1.08%
1998-02-16 0 0.465 0.465 0.475 0.410 0.465 1,452,000 633,430 0.4362 1.305 1.305 1.333 1.151 1.305 517,243 1.2246 -3.12%
1998-02-13 0 0.480 0.475 0.500 0.460 0.510 574,000 276,240 0.4813 1.347 1.333 1.404 1.291 1.432 204,475 1.3510 -5.88%
1998-02-12 0 0.510 0.510 0.530 0.500 0.550 1,334,000 702,480 0.5266 1.432 1.432 1.488 1.404 1.544 475,208 1.4783 -1.92%
1998-02-11 0 0.520 0.520 0.550 0.520 0.620 5,286,000 3,047,600 0.5765 1.460 1.460 1.544 1.460 1.740 1,883,020 1.6185 -7.14%
1998-02-10 0 0.560 0.550 0.560 0.480 0.620 6,926,000 3,804,820 0.5494 1.572 1.544 1.572 1.347 1.740 2,467,234 1.5421 1.82%
1998-02-09 0 0.550 0.550 0.560 0.475 0.550 4,644,000 2,393,690 0.5154 1.544 1.544 1.572 1.333 1.544 1,654,322 1.4469 22.22%
1998-02-06 0 0.450 0.450 0.470 0.430 0.470 2,814,000 1,280,640 0.4551 1.263 1.263 1.319 1.207 1.319 1,002,425 1.2775 5.88%
1998-02-05 0 0.425 0.425 - 0.390 0.425 1,246,000 501,590 0.4026 1.193 1.193 - 1.095 1.193 443,860 1.1301 1.19%
1998-02-04 0 0.420 0.400 0.420 0.420 0.470 1,290,000 580,070 0.4497 1.179 1.123 1.179 1.179 1.319 459,534 1.2623 -2.33%
1998-02-03 0 0.430 0.410 0.430 0.375 0.480 1,882,000 781,210 0.4151 1.207 1.151 1.207 1.053 1.347 670,421 1.1653 14.67%
1998-02-02 0 0.375 0.375 0.380 0.310 0.390 1,026,000 387,100 0.3773 1.053 1.053 1.067 0.870 1.095 365,490 1.0591 20.97%
1998-01-27 0 0.310 0.300 - 0.300 0.320 260,000 81,000 0.3115 0.870 0.842 - 0.842 0.898 92,619 0.8745 10.71%
1998-01-26 0 0.280 0.270 0.290 0.270 0.280 196,000 53,280 0.2718 0.786 0.758 0.814 0.758 0.786 69,821 0.7631 0.00%
1998-01-23 0 0.280 0.280 0.290 0.260 0.290 1,570,000 427,980 0.2726 0.786 0.786 0.814 0.730 0.814 559,278 0.7652 -3.45%
1998-01-22 0 0.290 0.290 0.300 0.280 0.300 600,000 170,400 0.2840 0.814 0.814 0.842 0.786 0.842 213,737 0.7972 -3.33%
1998-01-21 0 0.300 0.295 0.300 0.285 0.320 1,028,000 315,930 0.3073 0.842 0.828 0.842 0.800 0.898 366,202 0.8627 7.14%
1998-01-20 0 0.280 0.280 0.330 0.280 0.310 260,000 76,100 0.2927 0.786 0.786 0.926 0.786 0.870 92,619 0.8216 -20.00%
1998-01-19 0 0.350 0.330 0.360 0.310 0.350 702,000 221,400 0.3154 0.983 0.926 1.011 0.870 0.983 250,072 0.8853 16.67%
1998-01-16 0 0.300 0.320 0.330 0.290 0.320 996,000 298,850 0.3001 0.842 0.898 0.926 0.814 0.898 354,803 0.8423 7.14%
1998-01-15 0 0.280 0.280 0.305 0.280 0.320 1,410,000 431,650 0.3061 0.786 0.786 0.856 0.786 0.898 502,281 0.8594 -17.65%
1998-01-14 0 0.340 0.340 0.350 0.290 0.360 706,000 233,980 0.3314 0.954 0.954 0.983 0.814 1.011 251,497 0.9303 3.03%
1998-01-13 0 0.330 0.320 0.350 0.310 0.370 2,060,000 718,580 0.3488 0.926 0.898 0.983 0.870 1.039 733,829 0.9792 -5.71%
1998-01-12 0 0.350 0.340 0.360 0.300 0.420 2,034,000 668,520 0.3287 0.983 0.954 1.011 0.842 1.179 724,567 0.9226 -18.60%
1998-01-09 0 0.430 0.400 0.430 0.380 0.430 1,090,000 450,480 0.4133 1.207 1.123 1.207 1.067 1.207 388,288 1.1602 0.00%
1998-01-08 0 0.430 0.430 0.470 0.400 0.465 1,050,000 462,240 0.4402 1.207 1.207 1.319 1.123 1.305 374,039 1.2358 -12.24%
1998-01-07 0 0.490 0.460 0.490 0.500 0.500 768,000 384,000 0.5000 1.376 1.291 1.376 1.404 1.404 273,583 1.4036 -9.26%
1998-01-06 0 0.540 0.500 0.580 0.540 0.540 470,000 253,800 0.5400 1.516 1.404 1.628 1.516 1.516 167,427 1.5159 -1.82%
1998-01-05 0 0.550 0.550 0.560 0.550 0.580 910,000 517,200 0.5684 1.544 1.544 1.572 1.544 1.628 324,167 1.5955 -6.78%
1998-01-02 0 0.590 0.590 0.610 0.580 0.600 388,000 231,120 0.5957 1.656 1.656 1.712 1.628 1.684 138,216 1.6722 -6.35%
1997-12-31 0 0.630 - 0.630 0.660 0.660 14,000 9,240 0.6600 1.769 - 1.769 1.853 1.853 4,987 1.8527 -5.97%
1997-12-30 0 0.670 0.590 0.670 0.580 0.680 118,000 71,220 0.6036 1.881 1.656 1.881 1.628 1.909 42,035 1.6943 11.67%
1997-12-29 0 0.600 0.570 0.610 0.570 0.600 450,000 263,320 0.5852 1.684 1.600 1.712 1.600 1.684 160,303 1.6426 7.14%
1997-12-24 0 0.560 0.560 0.590 0.550 0.550 58,000 31,900 0.5500 1.572 1.572 1.656 1.544 1.544 20,661 1.5440 -6.67%
1997-12-23 0 0.600 0.560 0.600 0.600 0.600 50,000 30,000 0.6000 1.684 1.572 1.684 1.684 1.684 17,811 1.6843 -1.64%
1997-12-22 0 0.610 0.570 0.610 0.570 0.610 32,000 19,040 0.5950 1.712 1.600 1.712 1.600 1.712 11,399 1.6703 0.00%
1997-12-19 0 0.610 0.610 0.640 0.600 0.620 442,000 269,240 0.6091 1.712 1.712 1.797 1.684 1.740 157,453 1.7100 -7.58%
1997-12-18 0 0.660 0.630 0.660 0.650 0.690 644,000 421,900 0.6551 1.853 1.769 1.853 1.825 1.937 229,411 1.8391 -2.94%
1997-12-17 0 0.680 0.670 0.680 0.670 0.720 970,000 664,300 0.6848 1.909 1.881 1.909 1.881 2.021 345,541 1.9225 0.00%
1997-12-16 0 0.680 0.660 0.680 0.650 0.710 2,148,000 1,499,500 0.6981 1.909 1.853 1.909 1.825 1.993 765,177 1.9597 -1.45%
1997-12-15 0 0.690 0.680 0.690 0.660 0.690 740,000 500,100 0.6758 1.937 1.909 1.937 1.853 1.937 263,609 1.8971 4.55%
1997-12-12 0 0.660 0.600 0.680 0.620 0.720 2,024,000 1,379,300 0.6815 1.853 1.684 1.909 1.740 2.021 721,005 1.9130 -2.94%
1997-12-11 0 0.680 0.680 0.700 0.660 0.720 1,146,000 790,640 0.6899 1.909 1.909 1.965 1.853 2.021 408,237 1.9367 -4.23%
1997-12-10 0 0.710 0.710 0.720 0.710 0.740 980,000 705,980 0.7204 1.993 1.993 2.021 1.993 2.077 349,103 2.0223 -6.58%
1997-12-09 0 0.760 0.760 0.780 0.750 0.780 624,000 475,200 0.7615 2.133 2.133 2.190 2.105 2.190 222,286 2.1378 -2.56%
1997-12-08 0 0.780 0.770 0.780 0.780 0.820 2,504,000 2,002,120 0.7996 2.190 2.162 2.190 2.190 2.302 891,994 2.2445 4.00%
1997-12-05 0 0.750 0.740 0.750 0.720 0.750 1,190,000 874,260 0.7347 2.105 2.077 2.105 2.021 2.105 423,911 2.0624 5.63%
1997-12-04 0 0.710 0.710 0.720 0.710 0.720 264,000 189,080 0.7162 1.993 1.993 2.021 1.993 2.021 94,044 2.0105 0.00%
1997-12-03 0 0.710 0.700 0.710 0.700 0.750 856,000 617,960 0.7219 1.993 1.965 1.993 1.965 2.105 304,931 2.0266 -2.74%
1997-12-02 0 0.730 0.730 0.740 0.680 0.740 964,000 689,640 0.7154 2.049 2.049 2.077 1.909 2.077 343,404 2.0082 4.29%
1997-12-01 0 0.700 0.690 0.700 0.660 0.720 1,172,000 823,980 0.7031 1.965 1.937 1.965 1.853 2.021 417,499 1.9736 -1.41%
1997-11-28 0 0.710 0.700 0.710 0.690 0.710 952,000 673,080 0.7070 1.993 1.965 1.993 1.937 1.993 339,129 1.9847 -1.39%
1997-11-27 0 0.720 0.710 0.720 0.700 0.760 612,000 442,500 0.7230 2.021 1.993 2.021 1.965 2.133 218,011 2.0297 -2.70%
1997-11-26 0 0.740 0.740 0.750 0.740 0.780 676,000 510,700 0.7555 2.077 2.077 2.105 2.077 2.190 240,810 2.1208 -1.33%
1997-11-25 0 0.750 0.740 0.760 0.740 0.780 1,188,000 895,060 0.7534 2.105 2.077 2.133 2.077 2.190 423,199 2.1150 -3.85%
1997-11-24 0 0.780 0.770 0.780 0.780 0.820 1,690,000 1,339,800 0.7928 2.190 2.162 2.190 2.190 2.302 602,025 2.2255 -4.88%
1997-11-21 0 0.820 0.810 0.820 0.820 0.870 3,320,000 2,784,400 0.8387 2.302 2.274 2.302 2.302 2.442 1,182,676 2.3543 -1.20%
1997-11-20 0 0.830 0.830 0.850 0.820 0.930 4,090,000 3,565,820 0.8718 2.330 2.330 2.386 2.302 2.611 1,456,972 2.4474 -6.74%
1997-11-19 0 0.890 0.870 0.890 0.800 0.890 3,610,000 3,029,380 0.8392 2.498 2.442 2.498 2.246 2.498 1,285,982 2.3557 7.23%
1997-11-18 0 0.830 0.820 0.840 0.820 0.960 13,666,000 12,271,160 0.8979 2.330 2.302 2.358 2.302 2.695 4,868,210 2.5207 -5.68%
1997-11-17 0 0.880 0.870 0.880 0.760 0.880 8,088,000 6,687,240 0.8268 2.470 2.442 2.470 2.133 2.470 2,881,171 2.3210 22.22%
1997-11-14 0 0.720 0.710 0.730 0.660 0.740 4,250,000 3,000,940 0.7061 2.021 1.993 2.049 1.853 2.077 1,513,968 1.9822 18.03%
1997-11-13 0 0.610 0.610 0.620 0.550 0.640 706,000 427,300 0.6052 1.712 1.712 1.740 1.544 1.797 251,497 1.6990 7.02%
1997-11-12 0 0.570 0.560 0.570 0.570 0.600 1,066,000 630,820 0.5918 1.600 1.572 1.600 1.600 1.684 379,739 1.6612 -8.06%
1997-11-11 0 0.620 0.610 0.660 0.610 0.620 240,000 148,000 0.6167 1.740 1.712 1.853 1.712 1.740 85,495 1.7311 -1.59%
1997-11-10 0 0.630 0.630 0.650 0.620 0.660 1,120,000 724,780 0.6471 1.769 1.769 1.825 1.740 1.853 398,975 1.8166 -5.97%
1997-11-07 0 0.670 0.650 0.670 0.630 0.680 1,480,000 959,840 0.6485 1.881 1.825 1.881 1.769 1.909 527,217 1.8206 -5.63%
1997-11-06 0 0.710 0.710 0.740 0.700 0.790 2,246,000 1,643,420 0.7317 1.993 1.993 2.077 1.965 2.218 800,088 2.0540 -7.79%
1997-11-05 0 0.770 0.770 0.780 0.750 0.800 1,114,000 854,000 0.7666 2.162 2.162 2.190 2.105 2.246 396,838 2.1520 5.48%
1997-11-04 0 0.730 0.710 0.730 0.730 0.870 3,778,000 3,018,460 0.7990 2.049 1.993 2.049 2.049 2.442 1,345,829 2.2428 -6.41%
1997-11-03 0 0.780 0.780 0.790 0.730 0.810 5,334,000 4,099,260 0.7685 2.190 2.190 2.218 2.049 2.274 1,900,119 2.1574 14.71%
1997-10-31 0 0.680 0.680 0.690 0.580 0.710 3,166,000 2,132,540 0.6736 1.909 1.909 1.937 1.628 1.993 1,127,817 1.8909 17.24%
1997-10-30 0 0.580 0.550 0.600 0.530 0.580 1,856,000 1,010,040 0.5442 1.628 1.544 1.684 1.488 1.628 661,159 1.5277 9.43%
1997-10-29 0 0.530 0.530 0.540 0.520 0.550 3,430,000 1,849,520 0.5392 1.488 1.488 1.516 1.460 1.544 1,221,861 1.5137 12.77%
1997-10-28 0 0.470 0.460 0.470 0.450 0.590 2,548,000 1,222,590 0.4798 1.319 1.291 1.319 1.263 1.656 907,669 1.3470 -20.34%
1997-10-27 0 0.590 0.590 0.600 0.580 0.650 2,492,000 1,543,140 0.6192 1.656 1.656 1.684 1.628 1.825 887,720 1.7383 -15.71%
1997-10-24 0 0.700 0.650 0.730 0.620 0.740 2,646,000 1,828,320 0.6910 1.965 1.825 2.049 1.740 2.077 942,579 1.9397 0.00%
1997-10-23 0 0.700 0.580 0.700 0.590 0.750 1,600,000 1,004,400 0.6278 1.965 1.628 1.965 1.656 2.105 569,965 1.7622 -12.50%
1997-10-22 0 0.800 0.800 0.810 0.740 0.820 2,610,000 2,027,940 0.7770 2.246 2.246 2.274 2.077 2.302 929,755 2.1812 -3.61%
1997-10-21 0 0.830 0.820 0.830 0.770 0.850 1,654,000 1,357,880 0.8210 2.330 2.302 2.330 2.162 2.386 589,201 2.3046 -2.35%
1997-10-20 0 0.850 0.820 0.850 0.820 0.860 586,000 494,480 0.8438 2.386 2.302 2.386 2.302 2.414 208,750 2.3688 -8.60%
1997-10-17 0 0.930 0.910 0.960 0.840 0.970 1,720,000 1,579,920 0.9186 2.611 2.555 2.695 2.358 2.723 612,712 2.5786 2.20%
1997-10-16 0 0.910 0.900 0.910 0.800 0.930 2,654,000 2,353,580 0.8868 2.555 2.526 2.555 2.246 2.611 945,429 2.4894 1.11%
1997-10-15 0 0.900 0.840 0.900 0.780 0.900 3,680,000 3,079,380 0.8368 2.526 2.358 2.526 2.190 2.526 1,310,918 2.3490 -3.23%
1997-10-14 0 0.930 0.930 0.940 0.920 0.940 1,226,000 1,140,420 0.9302 2.611 2.611 2.639 2.583 2.639 436,735 2.6112 2.20%
1997-10-13 0 0.910 0.890 0.910 0.890 0.950 4,638,000 4,215,580 0.9089 2.555 2.498 2.555 2.498 2.667 1,652,185 2.5515 -8.08%
1997-10-09 0 0.990 0.990 1.000 0.960 1.030 3,952,000 3,937,720 0.9964 2.779 2.779 2.807 2.695 2.891 1,407,812 2.7970 -9.17%
1997-10-08 0 1.090 1.070 1.090 1.070 1.150 2,238,000 2,448,360 1.0940 3.060 3.004 3.060 3.004 3.228 797,238 3.0711 -5.22%
1997-10-07 0 1.150 1.100 1.150 1.150 1.180 1,096,000 1,279,660 1.1676 3.228 3.088 3.228 3.228 3.312 390,426 3.2776 0.00%
1997-10-06 0 1.150 1.140 1.150 1.140 1.230 1,128,000 1,302,200 1.1544 3.228 3.200 3.228 3.200 3.453 401,825 3.2407 -4.96%
1997-10-03 0 1.210 1.180 1.210 1.200 1.220 200,000 242,080 1.2104 3.397 3.312 3.397 3.369 3.425 71,246 3.3978 0.00%
1997-09-30 0 1.210 1.210 1.220 1.160 1.230 1,080,000 1,284,820 1.1896 3.397 3.397 3.425 3.256 3.453 384,726 3.3396 4.31%
1997-09-29 0 1.160 1.160 1.180 1.140 1.200 934,000 1,098,780 1.1764 3.256 3.256 3.312 3.200 3.369 332,717 3.3024 -4.92%
1997-09-26 0 1.220 1.200 1.220 1.130 1.230 1,726,000 2,083,280 1.2070 3.425 3.369 3.425 3.172 3.453 614,849 3.3883 -0.81%
1997-09-25 0 1.230 1.230 1.260 1.060 1.240 2,122,000 2,466,640 1.1624 3.453 3.453 3.537 2.976 3.481 755,915 3.2631 16.04%
1997-09-24 0 1.060 1.060 1.100 1.060 1.180 1,464,000 1,696,940 1.1591 2.976 2.976 3.088 2.976 3.312 521,518 3.2539 -7.83%
1997-09-23 0 1.150 1.150 1.160 1.150 1.200 2,000,000 2,330,960 1.1655 3.228 3.228 3.256 3.228 3.369 712,456 3.2717 -4.96%
1997-09-22 0 1.210 1.200 1.210 1.160 1.300 2,892,000 3,508,800 1.2133 3.397 3.369 3.397 3.256 3.649 1,030,211 3.4059 -11.03%
1997-09-19 0 1.360 1.350 1.360 1.350 1.430 2,782,000 3,875,040 1.3929 3.818 3.790 3.818 3.790 4.014 991,026 3.9101 -2.86%
1997-09-18 0 1.400 1.370 1.400 1.300 1.470 1,380,000 1,966,740 1.4252 3.930 3.846 3.930 3.649 4.127 491,594 4.0007 -2.10%
1997-09-16 0 1.430 1.410 1.430 1.420 1.480 3,246,000 4,665,280 1.4372 4.014 3.958 4.014 3.986 4.155 1,156,316 4.0346 -4.67%
1997-09-15 0 1.500 1.470 1.500 1.460 1.550 4,874,000 7,366,100 1.5113 4.211 4.127 4.211 4.099 4.351 1,736,254 4.2425 2.04%
1997-09-12 0 1.470 1.470 1.480 1.430 1.510 2,686,000 3,928,460 1.4626 4.127 4.127 4.155 4.014 4.239 956,828 4.1057 2.08%
1997-09-11 0 1.440 1.440 1.470 1.420 1.470 2,660,000 3,840,680 1.4439 4.042 4.042 4.127 3.986 4.127 947,566 4.0532 -2.04%
1997-09-10 0 1.470 1.460 1.480 1.430 1.580 6,640,000 9,949,400 1.4984 4.127 4.099 4.155 4.014 4.435 2,365,353 4.2063 2.80%
1997-09-09 0 1.430 1.430 1.440 1.300 1.450 3,734,000 5,320,260 1.4248 4.014 4.014 4.042 3.649 4.070 1,330,155 3.9997 10.85%
1997-09-08 0 1.290 1.290 1.300 1.270 1.300 1,538,000 1,978,660 1.2865 3.621 3.621 3.649 3.565 3.649 547,878 3.6115 3.20%
1997-09-05 0 1.250 1.250 1.270 1.150 1.300 2,156,000 2,648,380 1.2284 3.509 3.509 3.565 3.228 3.649 768,027 3.4483 -3.85%
1997-09-04 0 1.300 1.300 1.320 1.260 1.500 2,762,000 3,678,140 1.3317 3.649 3.649 3.705 3.537 4.211 983,901 3.7383 -7.14%
1997-09-03 0 1.400 1.390 1.400 1.280 1.420 6,008,000 8,270,440 1.3766 3.930 3.902 3.930 3.593 3.986 2,140,217 3.8643 15.70%
1997-09-02 0 1.210 1.200 1.210 1.110 1.490 11,040,000 13,461,560 1.2193 3.397 3.369 3.397 3.116 4.183 3,932,755 3.4229 -16.55%
1997-09-01 0 1.450 1.450 1.460 1.450 1.700 3,592,000 5,809,580 1.6174 4.070 4.070 4.099 4.070 4.772 1,279,570 4.5403 -13.17%
1997-08-29 0 1.670 1.660 1.670 1.670 1.740 7,834,000 13,284,560 1.6958 4.688 4.660 4.688 4.688 4.885 2,790,689 4.7603 -2.91%
1997-08-28 0 1.720 1.710 1.720 1.700 1.800 6,739,332 11,857,031 1.7594 4.828 4.800 4.828 4.772 5.053 2,400,738 4.9389 -4.44%
1997-08-27 0 1.800 1.800 1.810 1.760 1.840 7,950,000 14,363,980 1.8068 5.053 5.053 5.081 4.941 5.165 2,832,011 5.0720 0.00%
1997-08-26 0 1.800 1.780 1.800 1.760 1.950 16,420,000 30,772,880 1.8741 5.053 4.997 5.053 4.941 5.474 5,849,261 5.2610 -4.26%
1997-08-25 0 1.880 1.880 1.890 1.700 1.890 18,580,000 33,530,360 1.8046 5.278 5.278 5.306 4.772 5.306 6,618,713 5.0660 7.43%
1997-08-22 0 1.750 1.750 1.760 1.660 1.800 10,588,000 18,445,940 1.7422 4.913 4.913 4.941 4.660 5.053 3,771,740 4.8906 -1.13%
1997-08-21 0 1.770 1.760 1.770 1.720 1.850 21,010,000 37,653,180 1.7922 4.969 4.941 4.969 4.828 5.193 7,484,347 5.0309 4.12%
1997-08-20 0 1.700 1.680 1.700 1.600 1.740 12,942,592 21,751,102 1.6806 4.772 4.716 4.772 4.492 4.885 4,610,511 4.7177 8.28%
1997-08-19 0 1.570 1.570 1.580 1.560 1.660 11,928,000 19,165,720 1.6068 4.407 4.407 4.435 4.379 4.660 4,249,086 4.5106 -8.72%
1997-08-15 0 1.720 1.710 1.720 1.640 1.880 22,102,592 38,989,316 1.7640 4.828 4.800 4.828 4.604 5.278 7,873,558 4.9519 -5.49%
1997-08-14 0 1.820 1.810 1.830 1.780 1.920 50,586,000 94,280,760 1.8638 5.109 5.081 5.137 4.997 5.390 18,020,141 5.2320 2.82%
1997-08-13 0 1.770 1.770 1.780 1.550 1.780 50,222,000 85,161,980 1.6957 4.969 4.969 4.997 4.351 4.997 17,890,474 4.7602 13.46%
1997-08-12 0 1.560 1.560 1.570 1.500 1.640 13,436,000 21,162,480 1.5751 4.379 4.379 4.407 4.211 4.604 4,786,277 4.4215 2.63%
1997-08-11 0 1.520 1.520 1.530 1.450 1.540 4,900,000 7,408,400 1.5119 4.267 4.267 4.295 4.070 4.323 1,745,516 4.2442 1.33%
1997-08-08 0 1.500 1.500 1.510 1.450 1.560 5,124,000 7,704,400 1.5036 4.211 4.211 4.239 4.070 4.379 1,825,311 4.2209 -1.96%
1997-08-07 0 1.530 1.500 1.530 1.460 1.580 10,074,000 15,612,920 1.5498 4.295 4.211 4.295 4.099 4.435 3,588,639 4.3507 2.00%
1997-08-06 0 1.500 1.500 1.510 1.480 1.550 7,778,000 11,793,460 1.5163 4.211 4.211 4.239 4.155 4.351 2,770,740 4.2564 0.67%
1997-08-05 0 1.490 1.490 1.500 1.490 1.560 6,582,000 9,963,120 1.5137 4.183 4.183 4.211 4.183 4.379 2,344,692 4.2492 -2.61%
1997-08-04 0 1.530 1.530 1.540 1.520 1.580 8,292,000 12,900,380 1.5558 4.295 4.295 4.323 4.267 4.435 2,953,841 4.3673 -1.29%
1997-08-01 0 1.550 1.550 1.560 1.530 1.630 24,167,000 38,257,130 1.5830 4.351 4.351 4.379 4.295 4.576 8,608,958 4.4439 -1.90%
1997-07-31 0 1.580 1.560 1.570 1.420 1.590 16,438,000 24,838,340 1.5110 4.435 4.379 4.407 3.986 4.463 5,855,673 4.2418 8.97%
1997-07-30 0 1.450 1.440 1.450 1.420 1.500 3,578,000 5,226,940 1.4609 4.070 4.042 4.070 3.986 4.211 1,274,583 4.1009 -2.68%
1997-07-29 0 1.490 1.480 1.490 1.480 1.530 6,276,000 9,423,360 1.5015 4.183 4.155 4.183 4.155 4.295 2,235,686 4.2150 0.00%
1997-07-28 0 1.490 1.490 1.500 1.470 1.520 6,088,000 9,115,780 1.4973 4.183 4.183 4.211 4.127 4.267 2,168,715 4.2033 1.36%
1997-07-25 0 1.470 1.470 1.480 1.450 1.500 6,438,000 9,466,020 1.4703 4.127 4.127 4.155 4.070 4.211 2,293,395 4.1275 -1.34%
1997-07-24 0 1.490 1.480 1.490 1.490 1.550 10,562,000 15,983,320 1.5133 4.183 4.155 4.183 4.183 4.351 3,762,478 4.2481 3.47%
1997-07-23 0 1.440 1.440 1.450 1.440 1.510 10,061,200 14,827,340 1.4737 4.042 4.042 4.070 4.042 4.239 3,584,079 4.1370 -2.04%
1997-07-22 0 1.470 1.470 1.480 1.450 1.580 21,317,333 32,201,580 1.5106 4.127 4.127 4.155 4.070 4.435 7,593,827 4.2405 -6.37%
1997-07-21 0 1.570 1.560 1.570 1.550 1.660 66,654,666 106,665,939 1.6003 4.407 4.379 4.407 4.351 4.660 23,744,247 4.4923 2.61%
1997-07-18 0 1.530 1.520 1.530 1.440 1.590 96,117,299 147,365,095 1.5332 4.295 4.267 4.295 4.042 4.463 34,239,657 4.3039 6.25%
1997-07-17 0 1.440 1.450 1.460 1.310 1.450 28,258,000 38,925,000 1.3775 4.042 4.070 4.099 3.677 4.070 10,066,286 3.8669 9.92%
1997-07-16 0 1.310 1.310 1.320 1.290 1.350 8,048,000 10,610,660 1.3184 3.677 3.677 3.705 3.621 3.790 2,866,922 3.7011 0.00%
1997-07-15 0 1.310 1.300 1.330 1.270 1.390 18,504,000 24,754,340 1.3378 3.677 3.649 3.734 3.565 3.902 6,591,640 3.7554 1.55%
1997-07-14 0 1.290 1.290 1.300 1.280 1.380 14,450,000 19,227,640 1.3306 3.621 3.621 3.649 3.593 3.874 5,147,492 3.7353 -3.73%
1997-07-11 0 1.340 1.330 1.340 1.320 1.480 56,400,000 79,001,740 1.4007 3.762 3.734 3.762 3.705 4.155 20,091,250 3.9321 -6.94%
1997-07-10 0 1.440 1.430 1.440 1.210 1.440 71,162,000 95,631,420 1.3439 4.042 4.014 4.042 3.397 4.042 25,349,885 3.7725 20.00%
1997-07-09 0 1.200 1.200 1.210 1.200 1.310 13,384,000 16,616,340 1.2415 3.369 3.369 3.397 3.369 3.677 4,767,753 3.4852 0.00%
1997-07-08 0 1.200 1.190 1.210 1.180 1.270 6,790,000 8,301,740 1.2226 3.369 3.341 3.397 3.312 3.565 2,418,787 3.4322 -2.44%
1997-07-07 0 1.230 1.230 1.240 1.180 1.250 7,516,800 9,274,680 1.2339 3.453 3.453 3.481 3.312 3.509 2,677,693 3.4637 5.13%
1997-07-04 0 1.170 1.170 1.180 1.150 1.210 2,468,000 2,888,840 1.1705 3.284 3.284 3.312 3.228 3.397 879,170 3.2859 -0.85%
1997-07-03 0 1.180 1.180 1.190 1.170 1.230 2,704,000 3,231,740 1.1952 3.312 3.312 3.341 3.284 3.453 963,240 3.3551 -2.48%
1997-06-27 0 1.210 1.210 1.220 1.130 1.270 10,536,000 12,821,600 1.2169 3.397 3.397 3.425 3.172 3.565 3,753,216 3.4162 4.31%
1997-06-26 0 1.160 1.160 1.170 1.140 1.170 2,482,000 2,862,960 1.1535 3.256 3.256 3.284 3.200 3.284 884,157 3.2381 -0.85%
1997-06-25 0 1.170 1.160 1.170 1.130 1.170 3,786,000 4,358,580 1.1512 3.284 3.256 3.284 3.172 3.284 1,348,679 3.2317 3.54%
1997-06-24 0 1.130 1.130 1.140 1.100 1.140 2,120,000 2,409,900 1.1367 3.172 3.172 3.200 3.088 3.200 755,203 3.1911 -2.59%
1997-06-23 0 1.160 1.160 1.170 1.130 1.200 4,252,000 4,934,900 1.1606 3.256 3.256 3.284 3.172 3.369 1,514,681 3.2580 -1.69%
1997-06-20 0 1.180 1.170 1.190 1.170 1.210 3,796,000 4,506,860 1.1873 3.312 3.284 3.341 3.284 3.397 1,352,241 3.3329 -1.67%
1997-06-19 0 1.200 1.200 1.220 1.180 1.270 8,000,000 9,749,020 1.2186 3.369 3.369 3.425 3.312 3.565 2,849,823 3.4209 -2.60%
1997-06-18 0 1.300 1.290 1.300 1.240 1.320 24,606,000 31,591,320 1.2839 3.458 3.432 3.458 3.299 3.512 9,249,143 3.4156 4.84%
1997-06-17 0 1.240 1.230 1.240 1.200 1.240 5,902,000 7,239,480 1.2266 3.299 3.272 3.299 3.192 3.299 2,218,501 3.2632 0.81%
1997-06-16 0 1.230 1.230 1.240 1.200 1.250 9,524,000 11,655,580 1.2238 3.272 3.272 3.299 3.192 3.325 3,579,974 3.2558 2.50%
1997-06-13 0 1.200 1.200 1.210 1.160 1.210 3,928,000 4,673,280 1.1897 3.192 3.192 3.219 3.086 3.219 1,476,495 3.1651 3.45%
1997-06-12 0 1.160 1.160 1.170 1.150 1.270 11,084,000 13,400,080 1.2090 3.086 3.086 3.113 3.059 3.379 4,166,362 3.2163 -3.33%
1997-06-11 0 1.200 1.200 1.210 1.150 1.200 4,098,000 4,853,760 1.1844 3.192 3.192 3.219 3.059 3.192 1,540,396 3.1510 1.69%
1997-06-10 0 1.180 1.180 1.190 1.170 1.200 6,966,000 8,261,560 1.1860 3.139 3.139 3.166 3.113 3.192 2,618,448 3.1551 0.85%
1997-06-06 0 1.170 1.160 1.170 1.140 1.200 5,994,000 7,018,840 1.1710 3.113 3.086 3.113 3.033 3.192 2,253,083 3.1152 -0.85%
1997-06-05 0 1.180 1.180 1.190 1.180 1.200 2,498,000 2,969,040 1.1886 3.139 3.139 3.166 3.139 3.192 938,973 3.1620 -1.67%
1997-06-04 0 1.200 1.190 1.200 1.140 1.200 6,140,000 7,265,560 1.1833 3.192 3.166 3.192 3.033 3.192 2,307,963 3.1480 1.69%
1997-06-03 0 1.180 1.150 1.180 1.120 1.210 9,391,000 10,903,340 1.1610 3.139 3.059 3.139 2.980 3.219 3,529,981 3.0888 2.61%
1997-06-02 0 1.150 1.140 1.150 1.130 1.200 4,706,000 5,449,000 1.1579 3.059 3.033 3.059 3.006 3.192 1,768,937 3.0804 -3.36%
1997-05-30 0 1.190 1.190 1.200 1.180 1.240 6,464,000 7,750,700 1.1991 3.166 3.166 3.192 3.139 3.299 2,429,751 3.1899 0.00%
1997-05-29 0 1.190 1.180 1.190 1.180 1.230 4,070,000 4,870,900 1.1968 3.166 3.139 3.166 3.139 3.272 1,529,871 3.1839 -1.65%
1997-05-28 0 1.210 1.210 1.220 1.210 1.260 5,716,000 7,061,180 1.2353 3.219 3.219 3.246 3.219 3.352 2,148,586 3.2864 -1.63%
1997-05-27 0 1.230 1.220 1.250 1.220 1.300 8,026,000 10,167,060 1.2668 3.272 3.246 3.325 3.246 3.458 3,016,891 3.3700 -2.38%
1997-05-26 0 1.260 1.250 1.260 1.210 1.280 9,256,000 11,500,940 1.2425 3.352 3.325 3.352 3.219 3.405 3,479,236 3.3056 3.28%
1997-05-23 0 1.220 1.210 1.220 1.190 1.260 9,832,000 12,190,820 1.2399 3.246 3.219 3.246 3.166 3.352 3,695,748 3.2986 0.83%
1997-05-22 0 1.210 1.200 1.210 1.200 1.270 3,818,000 4,716,160 1.2352 3.219 3.192 3.219 3.192 3.379 1,435,147 3.2862 -4.72%
1997-05-21 0 1.270 1.260 1.270 1.230 1.320 25,316,500 32,449,180 1.2817 3.379 3.352 3.379 3.272 3.512 9,516,213 3.4099 0.00%
1997-05-20 0 1.270 1.270 1.280 1.120 1.310 38,308,000 47,897,600 1.2503 3.379 3.379 3.405 2.980 3.485 14,399,585 3.3263 13.39%
1997-05-19 0 1.120 1.120 1.130 1.110 1.210 10,940,000 12,809,820 1.1709 2.980 2.980 3.006 2.953 3.219 4,112,234 3.1151 -4.27%
1997-05-16 0 1.170 1.160 1.170 1.140 1.200 5,148,000 6,000,540 1.1656 3.113 3.086 3.113 3.033 3.192 1,935,080 3.1009 -0.85%
1997-05-15 0 1.180 1.170 1.180 1.150 1.220 5,124,000 6,154,820 1.2012 3.139 3.113 3.139 3.059 3.246 1,926,059 3.1956 0.00%
1997-05-14 0 1.180 1.170 1.180 1.180 1.220 6,874,500 8,242,205 1.1990 3.139 3.113 3.139 3.139 3.246 2,584,054 3.1896 -3.28%
1997-05-13 0 1.220 1.220 1.240 1.210 1.250 9,128,000 11,220,580 1.2292 3.246 3.246 3.299 3.219 3.325 3,431,122 3.2702 -2.40%
1997-05-12 0 1.250 1.250 1.260 1.250 1.350 11,398,000 14,729,600 1.2923 3.325 3.325 3.352 3.325 3.591 4,284,391 3.4380 -4.58%
1997-05-09 0 1.310 1.310 1.320 1.280 1.390 32,310,000 43,704,980 1.3527 3.485 3.485 3.512 3.405 3.698 12,144,998 3.5986 0.77%
1997-05-08 0 1.300 1.290 1.300 1.220 1.330 34,916,000 44,592,140 1.2771 3.458 3.432 3.458 3.246 3.538 13,124,567 3.3976 9.24%
1997-05-07 0 1.190 1.190 1.200 1.170 1.220 9,622,000 11,451,840 1.1902 3.166 3.166 3.192 3.113 3.246 3,616,811 3.1663 1.71%
1997-05-06 0 1.170 1.160 1.170 1.140 1.200 8,032,000 9,376,140 1.1673 3.113 3.086 3.113 3.033 3.192 3,019,147 3.1056 0.86%
1997-05-05 0 1.160 1.160 1.170 1.160 1.180 1,864,000 2,179,640 1.1693 3.086 3.086 3.113 3.086 3.139 700,659 3.1108 -0.85%
1997-05-02 0 1.170 1.170 1.180 1.170 1.210 2,532,000 2,987,560 1.1799 3.113 3.113 3.139 3.113 3.219 951,753 3.1390 -1.68%
1997-05-01 0 1.190 1.180 1.200 1.160 1.240 2,744,000 3,281,620 1.1959 3.166 3.139 3.192 3.086 3.299 1,031,441 3.1816 1.71%
1997-04-30 0 1.170 1.160 1.180 1.160 1.220 4,360,000 5,129,000 1.1764 3.113 3.086 3.139 3.086 3.246 1,638,879 3.1296 0.00%
1997-04-29 0 1.170 1.170 1.180 1.150 1.220 3,444,000 4,061,740 1.1794 3.113 3.113 3.139 3.059 3.246 1,294,564 3.1375 -1.68%
1997-04-28 0 1.190 1.180 1.200 1.190 1.280 5,170,000 6,354,400 1.2291 3.166 3.139 3.192 3.166 3.405 1,943,350 3.2698 -6.30%
1997-04-25 0 1.270 1.270 1.280 1.230 1.300 18,738,000 23,789,240 1.2696 3.379 3.379 3.405 3.272 3.458 7,043,422 3.3775 3.25%
1997-04-24 0 1.230 1.220 1.230 1.160 1.270 4,764,000 5,703,380 1.1972 3.272 3.246 3.272 3.086 3.379 1,790,739 3.1849 3.36%
1997-04-23 0 1.190 1.180 1.190 1.180 1.220 1,818,000 2,164,600 1.1906 3.166 3.139 3.166 3.139 3.246 683,368 3.1675 0.00%
1997-04-22 0 1.190 1.180 1.190 1.180 1.210 2,028,000 2,411,560 1.1891 3.166 3.139 3.166 3.139 3.219 762,304 3.1635 -1.65%
1997-04-21 0 1.210 1.200 1.210 1.200 1.220 1,564,000 1,894,140 1.2111 3.219 3.192 3.219 3.192 3.246 587,892 3.2219 0.83%
1997-04-18 0 1.200 1.190 1.200 1.180 1.240 1,496,000 1,805,400 1.2068 3.192 3.166 3.192 3.139 3.299 562,331 3.2106 1.69%
1997-04-17 0 1.180 1.180 1.200 1.180 1.220 2,168,000 2,593,080 1.1961 3.139 3.139 3.192 3.139 3.246 814,929 3.1820 -4.84%
1997-04-16 0 1.240 1.230 1.240 1.230 1.280 3,432,000 4,306,700 1.2549 3.299 3.272 3.299 3.272 3.405 1,290,054 3.3384 0.00%
1997-04-15 0 1.240 1.240 1.250 1.240 1.310 13,112,000 16,552,500 1.2624 3.299 3.299 3.325 3.299 3.485 4,928,666 3.3584 3.33%
1997-04-14 0 1.200 1.190 1.200 1.150 1.210 2,610,000 3,064,600 1.1742 3.192 3.166 3.192 3.059 3.219 981,072 3.1237 -0.83%
1997-04-11 0 1.210 1.200 1.210 1.140 1.220 3,148,000 3,788,740 1.2035 3.219 3.192 3.219 3.033 3.246 1,183,301 3.2018 6.14%
1997-04-10 0 1.140 1.130 1.150 1.130 1.160 870,000 992,420 1.1407 3.033 3.006 3.059 3.006 3.086 327,024 3.0347 -0.87%
1997-04-09 0 1.150 1.150 1.170 1.150 1.180 606,000 707,600 1.1677 3.059 3.059 3.113 3.059 3.139 227,789 3.1064 -1.71%
1997-04-08 0 1.170 1.160 1.180 1.140 1.170 1,798,000 2,070,020 1.1513 3.113 3.086 3.139 3.033 3.113 675,850 3.0628 3.54%
1997-04-07 0 1.130 1.120 1.150 1.130 1.180 1,050,000 1,207,300 1.1498 3.006 2.980 3.059 3.006 3.139 394,684 3.0589 -2.59%
1997-04-04 0 1.160 1.150 1.170 1.150 1.180 1,000,000 1,160,320 1.1603 3.086 3.059 3.113 3.059 3.139 375,890 3.0869 0.87%
1997-04-03 0 1.150 1.150 1.160 1.120 1.200 1,640,000 1,921,300 1.1715 3.059 3.059 3.086 2.980 3.192 616,459 3.1167 0.88%
1997-04-02 0 1.140 1.140 1.160 1.130 1.170 1,522,000 1,750,980 1.1504 3.033 3.033 3.086 3.006 3.113 572,104 3.0606 1.79%
1997-04-01 0 1.120 1.120 1.140 1.120 1.180 1,656,000 1,886,220 1.1390 2.980 2.980 3.033 2.980 3.139 622,473 3.0302 -5.08%
1997-03-27 0 1.180 1.170 1.180 1.180 1.250 3,848,000 4,657,500 1.2104 3.139 3.113 3.139 3.139 3.325 1,446,424 3.2200 -6.35%
1997-03-26 0 1.260 1.250 1.260 1.240 1.300 2,112,000 2,688,640 1.2730 3.352 3.325 3.352 3.299 3.458 793,879 3.3867 -0.79%
1997-03-25 0 1.270 1.260 1.270 1.250 1.350 7,416,000 9,520,920 1.2838 3.379 3.352 3.379 3.325 3.591 2,787,598 3.4155 -4.51%
1997-03-24 0 1.330 1.330 1.340 1.220 1.350 4,466,000 5,841,800 1.3081 3.538 3.538 3.565 3.246 3.591 1,678,724 3.4799 5.56%
1997-03-21 0 1.260 1.250 1.260 1.210 1.330 8,448,000 10,739,640 1.2713 3.352 3.325 3.352 3.219 3.538 3,175,517 3.3820 -4.55%
1997-03-20 0 1.320 1.310 1.320 1.320 1.460 21,704,000 30,379,400 1.3997 3.512 3.485 3.512 3.512 3.884 8,158,311 3.7237 -5.71%
1997-03-19 0 1.400 1.400 1.410 1.260 1.400 14,420,000 19,390,100 1.3447 3.724 3.724 3.751 3.352 3.724 5,420,330 3.5773 8.53%
1997-03-18 0 1.290 1.280 1.290 1.230 1.330 10,938,000 13,985,340 1.2786 3.432 3.405 3.432 3.272 3.538 4,111,482 3.4015 -0.77%
1997-03-17 0 1.300 1.300 1.310 1.200 1.310 19,783,500 24,818,000 1.2545 3.458 3.458 3.485 3.192 3.485 7,436,415 3.3374 10.17%
1997-03-14 0 1.180 1.180 1.200 1.120 1.200 7,866,000 9,203,420 1.1700 3.139 3.139 3.192 2.980 3.192 2,956,749 3.1127 2.61%
1997-03-13 0 1.150 1.140 1.150 1.090 1.150 4,304,000 4,813,920 1.1185 3.059 3.033 3.059 2.900 3.059 1,617,830 2.9755 4.55%
1997-03-12 0 1.100 1.100 1.110 1.080 1.120 3,320,000 3,648,840 1.0990 2.926 2.926 2.953 2.873 2.980 1,247,954 2.9239 -2.65%
1997-03-11 0 1.130 1.120 1.130 1.120 1.210 8,858,000 10,286,460 1.1613 3.006 2.980 3.006 2.980 3.219 3,329,631 3.0894 -3.42%
1997-03-10 0 1.170 1.170 1.180 1.160 1.230 28,216,000 33,463,140 1.1860 3.113 3.113 3.139 3.086 3.272 10,606,105 3.1551 3.54%
1997-03-07 0 1.130 1.120 1.130 1.020 1.150 16,040,000 17,609,100 1.0978 3.006 2.980 3.006 2.714 3.059 6,029,272 2.9206 9.71%
1997-03-06 0 1.030 1.030 1.040 1.030 1.080 4,078,000 4,266,500 1.0462 2.740 2.740 2.767 2.740 2.873 1,532,878 2.7833 0.00%
1997-03-05 0 1.030 1.020 1.030 1.000 1.050 5,194,000 5,329,500 1.0261 2.740 2.714 2.740 2.660 2.793 1,952,371 2.7298 3.00%
1997-03-04 0 1.000 1.000 1.010 0.990 1.020 1,838,000 1,846,380 1.0046 2.660 2.660 2.687 2.634 2.714 690,885 2.6725 -2.91%
1997-03-03 0 1.030 1.020 1.030 1.020 1.040 2,330,000 2,403,400 1.0315 2.740 2.714 2.740 2.714 2.767 875,823 2.7442 -0.96%
1997-02-28 0 1.040 1.030 1.040 1.030 1.060 4,890,000 5,106,560 1.0443 2.767 2.740 2.767 2.740 2.820 1,838,101 2.7782 0.00%
1997-02-27 0 1.040 1.030 1.050 1.020 1.050 11,884,000 12,340,840 1.0384 2.767 2.740 2.793 2.714 2.793 4,467,074 2.7626 -1.89%
1997-02-26 0 1.060 1.060 1.070 0.980 1.060 18,514,000 19,124,900 1.0330 2.820 2.820 2.847 2.607 2.820 6,959,223 2.7481 4.95%
1997-02-25 0 1.010 1.000 1.010 0.980 1.020 5,848,000 5,886,900 1.0067 2.687 2.660 2.687 2.607 2.714 2,198,203 2.6781 5.21%
1997-02-24 0 0.960 0.960 0.970 0.950 0.960 1,470,000 1,398,200 0.9512 2.554 2.554 2.581 2.527 2.554 552,558 2.5304 0.00%
1997-02-21 0 0.960 0.950 0.970 0.940 0.960 502,000 478,800 0.9538 2.554 2.527 2.581 2.501 2.554 188,697 2.5374 0.00%
1997-02-20 0 0.960 0.960 0.970 0.900 0.970 346,000 331,600 0.9584 2.554 2.554 2.581 2.394 2.581 130,058 2.5496 4.35%
1997-02-19 0 0.920 0.920 0.940 0.900 0.940 754,000 702,340 0.9315 2.448 2.448 2.501 2.394 2.501 283,421 2.4781 -1.08%
1997-02-18 0 0.930 0.920 0.940 0.920 0.980 210,000 196,600 0.9362 2.474 2.448 2.501 2.448 2.607 78,937 2.4906 -4.12%
1997-02-17 0 0.970 0.970 0.980 0.950 0.980 310,000 298,500 0.9629 2.581 2.581 2.607 2.527 2.607 116,526 2.5617 2.11%
1997-02-14 0 0.950 0.950 0.970 0.930 0.960 852,000 805,600 0.9455 2.527 2.527 2.581 2.474 2.554 320,258 2.5155 0.00%
1997-02-13 0 0.950 0.950 0.960 0.950 0.970 730,000 704,500 0.9651 2.527 2.527 2.554 2.527 2.581 274,400 2.5674 -3.06%
1997-02-12 0 0.980 0.980 0.990 0.960 0.980 376,000 366,680 0.9752 2.607 2.607 2.634 2.554 2.607 141,335 2.5944 2.08%
1997-02-11 0 0.960 0.960 0.970 0.960 0.980 1,120,000 1,088,780 0.9721 2.554 2.554 2.581 2.554 2.607 420,997 2.5862 -3.03%
1997-02-10 0 0.990 0.980 1.000 0.980 1.010 2,214,000 2,183,060 0.9860 2.634 2.607 2.660 2.607 2.687 832,220 2.6232 1.02%
1997-02-05 0 0.980 0.970 0.980 0.970 1.000 2,542,000 2,490,580 0.9798 2.607 2.581 2.607 2.581 2.660 955,512 2.6065 -2.00%
1997-02-04 0 1.000 1.000 1.010 1.000 1.020 2,018,000 2,030,380 1.0061 2.660 2.660 2.687 2.660 2.714 758,546 2.6767 -0.99%
1997-02-03 0 1.010 1.000 1.020 1.010 1.070 1,330,000 1,373,700 1.0329 2.687 2.660 2.714 2.687 2.847 499,933 2.7478 1.00%
1997-01-31 0 1.000 1.000 1.020 1.000 1.030 2,148,000 2,186,060 1.0177 2.660 2.660 2.714 2.660 2.740 807,411 2.7075 -0.99%
1997-01-30 0 1.010 1.010 1.020 1.010 1.040 1,780,000 1,808,480 1.0160 2.687 2.687 2.714 2.687 2.767 669,084 2.7029 -2.88%
1997-01-29 0 1.040 1.030 1.040 1.020 1.050 1,524,000 1,578,700 1.0359 2.767 2.740 2.767 2.714 2.793 572,856 2.7558 0.00%
1997-01-28 0 1.040 1.040 1.050 1.010 1.040 2,062,000 2,126,880 1.0315 2.767 2.767 2.793 2.687 2.767 775,085 2.7441 0.97%
1997-01-27 0 1.030 1.020 1.030 1.020 1.080 4,578,000 4,793,660 1.0471 2.740 2.714 2.740 2.714 2.873 1,720,823 2.7857 -2.83%
1997-01-24 0 1.060 1.060 1.070 1.030 1.080 2,312,000 2,446,160 1.0580 2.820 2.820 2.847 2.740 2.873 869,057 2.8147 -0.93%
1997-01-23 0 1.070 1.070 1.080 1.070 1.120 3,434,000 3,773,060 1.0987 2.847 2.847 2.873 2.847 2.980 1,290,805 2.9230 -2.73%
1997-01-22 0 1.100 1.100 1.110 1.060 1.110 6,382,000 6,958,040 1.0903 2.926 2.926 2.953 2.820 2.953 2,398,928 2.9005 3.77%
1997-01-21 0 1.060 1.060 1.070 0.990 1.060 4,608,000 4,748,940 1.0306 2.820 2.820 2.847 2.634 2.820 1,732,100 2.7417 4.95%
1997-01-20 0 1.010 1.000 1.020 1.010 1.060 1,710,000 1,770,500 1.0354 2.687 2.660 2.714 2.687 2.820 642,771 2.7545 -5.61%
1997-01-17 0 1.070 1.050 1.070 1.050 1.090 4,837,333 5,175,346 1.0699 2.847 2.793 2.847 2.793 2.900 1,818,304 2.8462 1.90%
1997-01-16 0 1.050 1.050 1.060 1.050 1.130 5,118,000 5,534,960 1.0815 2.793 2.793 2.820 2.793 3.006 1,923,804 2.8771 -4.55%
1997-01-15 0 1.100 1.100 1.110 1.090 1.170 7,792,000 8,831,740 1.1334 2.926 2.926 2.953 2.900 3.113 2,928,933 3.0153 -0.90%
1997-01-14 0 1.110 1.100 1.120 1.050 1.130 15,454,000 17,016,080 1.1011 2.953 2.926 2.980 2.793 3.006 5,809,000 2.9293 4.72%
1997-01-13 0 1.060 1.060 1.070 1.040 1.120 8,264,000 8,908,100 1.0779 2.820 2.820 2.847 2.767 2.980 3,106,353 2.8677 0.00%
1997-01-10 0 1.060 1.050 1.060 0.970 1.090 20,678,000 21,508,460 1.0402 2.820 2.793 2.820 2.581 2.900 7,772,648 2.7672 12.77%
1997-01-09 0 0.940 0.940 0.950 0.910 0.940 2,576,000 2,386,180 0.9263 2.501 2.501 2.527 2.421 2.501 968,292 2.4643 1.08%
1997-01-08 0 0.930 0.930 0.940 0.920 0.990 6,602,000 6,170,460 0.9346 2.474 2.474 2.501 2.448 2.634 2,481,624 2.4865 -4.12%
1997-01-07 0 0.970 0.960 0.970 0.960 1.030 6,936,000 6,802,340 0.9807 2.581 2.554 2.581 2.554 2.740 2,607,171 2.6091 -3.96%
1997-01-06 0 1.010 1.000 1.010 0.960 1.050 8,250,000 8,199,460 0.9939 2.687 2.660 2.687 2.554 2.793 3,101,090 2.6441 2.02%
1997-01-03 0 0.990 0.980 1.000 0.960 1.110 15,568,000 16,031,940 1.0298 2.634 2.607 2.660 2.554 2.953 5,851,852 2.7396 -1.00%
1997-01-02 0 1.000 1.000 1.010 0.860 1.060 17,074,000 16,644,040 0.9748 2.660 2.660 2.687 2.288 2.820 6,417,942 2.5934 16.28%
1996-12-31 0 0.860 0.860 0.870 0.840 0.870 1,524,000 1,306,140 0.8570 2.288 2.288 2.315 2.235 2.315 572,856 2.2800 -2.27%
1996-12-30 0 0.880 0.870 0.880 0.800 0.880 3,724,000 3,156,580 0.8476 2.341 2.315 2.341 2.128 2.341 1,399,813 2.2550 8.64%
1996-12-27 0 0.810 0.810 0.820 0.810 0.830 1,534,000 1,249,020 0.8142 2.155 2.155 2.181 2.155 2.208 576,615 2.1661 -2.41%
1996-12-24 0 0.830 0.820 0.830 0.830 0.850 1,154,000 965,060 0.8363 2.208 2.181 2.208 2.208 2.261 433,777 2.2248 -3.49%
1996-12-23 0 0.860 0.850 0.860 0.850 0.860 2,530,000 2,152,600 0.8508 2.288 2.261 2.288 2.261 2.288 951,001 2.2635 2.38%
1996-12-20 0 0.840 0.840 0.850 0.830 0.840 1,640,000 1,374,600 0.8382 2.235 2.235 2.261 2.208 2.235 616,459 2.2298 1.20%
1996-12-19 0 0.830 0.830 0.840 0.830 0.850 1,166,000 982,980 0.8430 2.208 2.208 2.235 2.208 2.261 438,287 2.2428 -1.19%
1996-12-18 0 0.840 0.840 0.850 0.840 0.860 1,280,000 1,087,900 0.8499 2.235 2.235 2.261 2.235 2.288 481,139 2.2611 0.00%
1996-12-17 0 0.840 0.840 0.860 0.840 0.870 1,798,000 1,541,300 0.8572 2.235 2.235 2.288 2.235 2.315 675,850 2.2805 -2.33%
1996-12-16 0 0.860 0.850 0.860 0.840 0.930 5,096,000 4,487,420 0.8806 2.288 2.261 2.288 2.235 2.474 1,915,534 2.3426 -4.44%
1996-12-13 0 0.900 0.890 0.900 0.870 0.940 32,082,000 29,134,200 0.9081 2.394 2.368 2.394 2.315 2.501 12,059,295 2.4159 0.00%
1996-12-12 0 0.900 0.910 0.920 0.800 0.940 21,444,000 18,629,460 0.8687 2.394 2.421 2.448 2.128 2.501 8,060,580 2.3112 12.50%
1996-12-11 0 0.800 0.800 0.810 0.800 0.860 10,341,700 8,554,375 0.8272 2.128 2.128 2.155 2.128 2.288 3,887,339 2.2006 1.27%
1996-12-10 0 0.790 0.790 0.800 0.790 0.810 914,000 729,380 0.7980 2.102 2.102 2.128 2.102 2.155 343,563 2.1230 -1.25%
1996-12-09 0 0.800 0.790 0.810 0.790 0.810 2,420,000 1,938,180 0.8009 2.128 2.102 2.155 2.102 2.155 909,653 2.1307 1.27%
1996-12-06 0 0.790 0.780 0.790 0.770 0.820 4,338,000 3,427,540 0.7901 2.102 2.075 2.102 2.048 2.181 1,630,610 2.1020 0.00%
1996-12-05 0 0.790 0.790 0.800 0.790 0.800 440,000 348,000 0.7909 2.102 2.102 2.128 2.102 2.128 165,391 2.1041 1.28%
1996-12-04 0 0.780 0.780 0.800 0.770 0.790 1,526,000 1,196,380 0.7840 2.075 2.075 2.128 2.048 2.102 573,608 2.0857 -1.27%
1996-12-03 0 0.790 0.790 0.800 0.790 0.790 306,000 241,740 0.7900 2.102 2.102 2.128 2.102 2.102 115,022 2.1017 -1.25%
1996-12-02 0 0.800 0.790 0.800 0.790 0.800 862,000 688,800 0.7991 2.128 2.102 2.128 2.102 2.128 324,017 2.1258 0.00%
1996-11-29 0 0.800 0.790 0.800 0.790 0.800 1,806,000 1,437,720 0.7961 2.128 2.102 2.128 2.102 2.128 678,857 2.1179 1.27%
1996-11-28 0 0.790 0.780 0.790 0.790 0.810 800,000 642,600 0.8033 2.102 2.075 2.102 2.102 2.155 300,712 2.1369 -2.47%
1996-11-27 0 0.810 0.800 0.810 0.790 0.820 1,264,000 1,017,120 0.8047 2.155 2.128 2.155 2.102 2.181 475,125 2.1407 2.53%
1996-11-26 0 0.790 0.790 0.800 0.790 0.820 1,452,000 1,162,800 0.8008 2.102 2.102 2.128 2.102 2.181 545,792 2.1305 -3.66%
1996-11-25 0 0.820 0.810 0.820 0.810 0.840 2,044,000 1,679,220 0.8215 2.181 2.155 2.181 2.155 2.235 768,319 2.1856 -1.20%
1996-11-22 0 0.830 0.830 0.840 0.830 0.860 1,404,000 1,173,460 0.8358 2.208 2.208 2.235 2.208 2.288 527,749 2.2235 -3.49%
1996-11-21 0 0.860 0.850 0.860 0.820 0.890 5,438,666 4,624,453 0.8503 2.288 2.261 2.288 2.181 2.368 2,044,339 2.2621 0.00%
1996-11-20 0 0.860 0.860 0.870 0.800 0.900 17,114,000 14,841,740 0.8672 2.288 2.288 2.315 2.128 2.394 6,432,977 2.3071 14.67%
1996-11-19 1 0.750 - - - - 0 0 - 1.995 - - - - 0 - 0.00%
1996-11-18 1 0.750 - - - - 0 0 - 1.995 - - - - 0 - 0.00%
1996-11-15 1 0.750 - - - - 0 0 - 1.995 - - - - 0 - 0.00%
1996-11-14 1 0.750 - - - - 0 0 - 1.995 - - - - 0 - 0.00%
1996-11-13 0 0.750 0.750 0.760 0.700 0.750 552,000 409,200 0.7413 1.995 1.995 2.022 1.862 1.995 207,491 1.9721 2.74%
1996-11-12 0 0.730 0.730 0.750 0.720 0.730 630,000 456,880 0.7252 1.942 1.942 1.995 1.915 1.942 236,811 1.9293 1.39%
1996-11-11 0 0.720 0.720 0.740 0.700 0.740 1,760,000 1,267,460 0.7201 1.915 1.915 1.969 1.862 1.969 661,566 1.9158 0.00%
1996-11-08 0 0.720 0.720 0.730 0.720 0.780 3,930,000 2,932,640 0.7462 1.915 1.915 1.942 1.915 2.075 1,477,247 1.9852 -2.70%
1996-11-07 0 0.740 0.740 0.760 0.740 0.760 1,036,000 776,540 0.7496 1.969 1.969 2.022 1.969 2.022 389,422 1.9941 1.37%
1996-11-06 0 0.730 0.730 0.760 0.730 0.760 1,642,000 1,225,040 0.7461 1.942 1.942 2.022 1.942 2.022 617,211 1.9848 0.00%
1996-11-05 0 0.730 0.730 0.750 0.730 0.740 1,394,000 1,028,700 0.7379 1.942 1.942 1.995 1.942 1.969 523,990 1.9632 0.00%
1996-11-04 0 0.730 0.720 0.740 0.730 0.750 688,000 503,920 0.7324 1.942 1.915 1.969 1.942 1.995 258,612 1.9486 1.39%
1996-11-01 0 0.720 0.710 0.740 0.710 0.760 4,170,000 3,031,000 0.7269 1.915 1.889 1.969 1.889 2.022 1,567,460 1.9337 -5.26%
1996-10-31 0 0.760 0.750 0.760 0.700 0.770 3,798,000 2,846,040 0.7494 2.022 1.995 2.022 1.862 2.048 1,427,629 1.9935 10.14%
1996-10-30 0 0.690 0.690 0.700 0.690 0.700 548,000 380,620 0.6946 1.836 1.836 1.862 1.836 1.862 205,988 1.8478 -1.43%
1996-10-29 0 0.700 0.690 0.700 0.680 0.700 1,170,000 815,800 0.6973 1.862 1.836 1.862 1.809 1.862 439,791 1.8550 1.45%
1996-10-28 0 0.690 0.690 0.700 0.690 0.720 614,000 430,580 0.7013 1.836 1.836 1.862 1.836 1.915 230,796 1.8656 -1.43%
1996-10-25 0 0.700 0.690 0.700 0.690 0.730 2,956,000 2,075,400 0.7021 1.862 1.836 1.862 1.836 1.942 1,111,130 1.8678 -4.11%
1996-10-24 0 0.730 0.720 0.730 0.700 0.730 680,000 483,000 0.7103 1.942 1.915 1.942 1.862 1.942 255,605 1.8896 4.29%
1996-10-23 0 0.700 0.700 0.710 0.700 0.700 310,000 217,000 0.7000 1.862 1.862 1.889 1.862 1.862 116,526 1.8622 0.00%
1996-10-22 0 0.700 0.700 0.720 0.700 0.700 120,000 84,000 0.7000 1.862 1.862 1.915 1.862 1.862 45,107 1.8622 0.00%
1996-10-18 0 0.700 0.700 0.720 0.690 0.710 732,000 516,700 0.7059 1.862 1.862 1.915 1.836 1.889 275,151 1.8779 0.00%
1996-10-17 0 0.700 0.680 0.700 0.690 0.700 200,000 139,400 0.6970 1.862 1.809 1.862 1.836 1.862 75,178 1.8543 0.00%
1996-10-16 0 0.700 0.690 0.700 0.690 0.700 1,812,000 1,264,180 0.6977 1.862 1.836 1.862 1.836 1.862 681,112 1.8561 1.45%
1996-10-15 0 0.690 0.690 0.700 0.680 0.690 790,000 544,800 0.6896 1.836 1.836 1.862 1.809 1.836 296,953 1.8346 -1.43%
1996-10-14 0 0.700 0.690 0.700 0.690 0.710 368,000 256,020 0.6957 1.862 1.836 1.862 1.836 1.889 138,327 1.8508 1.45%
1996-10-11 0 0.690 0.690 0.700 0.690 0.700 552,000 383,600 0.6949 1.836 1.836 1.862 1.836 1.862 207,491 1.8488 -1.43%
1996-10-10 0 0.700 0.700 0.710 0.700 0.720 1,580,000 1,110,020 0.7025 1.862 1.862 1.889 1.862 1.915 593,906 1.8690 -1.41%
1996-10-09 0 0.710 0.700 0.710 0.690 0.710 3,538,000 2,462,720 0.6961 1.889 1.862 1.889 1.836 1.889 1,329,898 1.8518 1.43%
1996-10-08 0 0.700 0.690 0.700 0.700 0.730 1,560,000 1,105,080 0.7084 1.862 1.836 1.862 1.862 1.942 586,388 1.8846 -1.41%
1996-10-07 0 0.710 0.710 0.740 0.700 0.710 86,000 60,900 0.7081 1.889 1.889 1.969 1.862 1.889 32,327 1.8839 1.43%
1996-10-04 0 0.700 0.700 0.720 0.700 0.720 1,178,000 833,700 0.7077 1.862 1.862 1.915 1.862 1.915 442,798 1.8828 -1.41%
1996-10-03 0 0.710 0.700 0.710 0.700 0.720 400,000 284,320 0.7108 1.889 1.862 1.889 1.862 1.915 150,356 1.8910 1.43%
1996-10-02 0 0.700 0.700 0.710 0.700 0.710 576,000 405,960 0.7048 1.862 1.862 1.889 1.862 1.889 216,512 1.8750 0.00%
1996-10-01 0 0.700 0.700 0.710 0.660 0.700 9,728,000 6,501,340 0.6683 1.862 1.862 1.889 1.756 1.862 3,656,656 1.7779 -1.41%
1996-09-30 0 0.710 0.710 0.720 0.700 0.720 316,000 223,000 0.7057 1.889 1.889 1.915 1.862 1.915 118,781 1.8774 1.43%
1996-09-27 0 0.700 0.700 0.730 0.680 0.760 1,784,000 1,253,280 0.7025 1.862 1.862 1.942 1.809 2.022 670,587 1.8689 -7.89%
1996-09-26 0 0.760 0.670 0.770 0.710 0.770 2,258,000 1,647,060 0.7294 2.022 1.782 2.048 1.889 2.048 848,759 1.9406 2.70%
1996-09-25 0 0.740 0.740 0.750 0.740 0.740 1,030,001 762,201 0.7400 1.969 1.969 1.995 1.969 1.969 387,167 1.9687 0.00%
1996-09-24 0 0.740 0.740 0.750 0.740 0.750 1,278,000 945,820 0.7401 1.969 1.969 1.995 1.969 1.995 480,387 1.9689 0.00%
1996-09-23 0 0.740 0.740 0.750 0.740 0.750 220,000 164,800 0.7491 1.969 1.969 1.995 1.969 1.995 82,696 1.9928 -1.33%
1996-09-20 0 0.750 0.740 0.760 0.750 0.760 480,000 362,220 0.7546 1.995 1.969 2.022 1.995 2.022 180,427 2.0076 0.00%
1996-09-19 0 0.750 0.740 0.750 0.750 0.760 1,438,000 1,079,500 0.7507 1.995 1.969 1.995 1.995 2.022 540,529 1.9971 -3.85%
1996-09-18 0 0.780 0.770 0.780 0.750 0.780 530,000 403,220 0.7608 2.075 2.048 2.075 1.995 2.075 199,222 2.0240 4.00%
1996-09-17 0 0.750 0.750 0.760 0.750 0.750 540,000 405,000 0.7500 1.995 1.995 2.022 1.995 1.995 202,980 1.9953 0.00%
1996-09-16 0 0.750 0.750 0.760 0.750 0.760 140,000 105,400 0.7529 1.995 1.995 2.022 1.995 2.022 52,625 2.0029 -1.32%
1996-09-13 0 0.760 0.750 0.760 0.750 0.760 396,000 298,680 0.7542 2.022 1.995 2.022 1.995 2.022 148,852 2.0066 1.33%
1996-09-12 0 0.750 0.750 0.760 0.750 0.750 322,000 241,500 0.7500 1.995 1.995 2.022 1.995 1.995 121,037 1.9953 0.00%
1996-09-11 0 0.750 0.750 0.760 0.750 0.750 610,000 457,500 0.7500 1.995 1.995 2.022 1.995 1.995 229,293 1.9953 -1.32%
1996-09-10 0 0.760 0.750 0.760 0.750 0.760 804,000 604,040 0.7513 2.022 1.995 2.022 1.995 2.022 302,215 1.9987 0.00%
1996-09-09 0 0.760 0.750 0.780 0.760 0.770 342,000 262,660 0.7680 2.022 1.995 2.075 2.022 2.048 128,554 2.0432 -2.56%
1996-09-06 0 0.780 0.760 0.790 - - 0 0 - 2.075 2.022 2.102 - - 0 - 0.00%
1996-09-05 0 0.780 0.770 0.790 0.770 0.790 378,000 297,940 0.7882 2.075 2.048 2.102 2.048 2.102 142,086 2.0969 -1.27%
1996-09-04 0 0.790 0.790 0.800 0.770 0.790 438,000 344,180 0.7858 2.102 2.102 2.128 2.048 2.102 164,640 2.0905 1.28%
1996-09-03 0 0.780 0.750 0.780 0.740 0.780 1,874,000 1,407,500 0.7511 2.075 1.995 2.075 1.969 2.075 704,417 1.9981 5.41%
1996-09-02 0 0.740 0.730 0.750 0.720 0.750 180,000 133,600 0.7422 1.969 1.942 1.995 1.915 1.995 67,660 1.9746 -1.33%
1996-08-30 0 0.750 0.750 0.760 0.750 0.780 170,000 129,100 0.7594 1.995 1.995 2.022 1.995 2.075 63,901 2.0203 -2.60%
1996-08-29 0 0.770 0.760 0.770 0.770 0.770 190,000 146,300 0.7700 2.048 2.022 2.048 2.048 2.048 71,419 2.0485 0.00%
1996-08-28 0 0.770 0.760 0.780 0.750 0.770 328,000 251,460 0.7666 2.048 2.022 2.075 1.995 2.048 123,292 2.0396 0.00%
1996-08-27 0 0.770 0.770 0.780 - - 0 0 - 2.048 2.048 2.075 - - 0 - 0.00%
1996-08-23 0 0.770 0.770 0.800 0.760 0.800 70,000 55,200 0.7886 2.048 2.048 2.128 2.022 2.128 26,312 2.0979 -2.53%
1996-08-22 0 0.790 0.790 0.800 0.790 0.800 430,000 342,200 0.7958 2.102 2.102 2.128 2.102 2.128 161,633 2.1171 -1.25%
1996-08-21 0 0.800 0.790 0.800 0.800 0.800 40,000 32,000 0.8000 2.128 2.102 2.128 2.128 2.128 15,036 2.1283 0.00%
1996-08-20 0 0.800 0.790 0.800 0.800 0.830 856,000 686,700 0.8022 2.128 2.102 2.128 2.128 2.208 321,762 2.1342 2.56%
1996-08-19 0 0.780 0.770 0.800 0.780 0.780 100,000 78,000 0.7800 2.075 2.048 2.128 2.075 2.075 37,589 2.0751 -2.50%
1996-08-16 0 0.800 0.780 0.810 0.780 0.800 124,000 97,960 0.7900 2.128 2.075 2.155 2.075 2.128 46,610 2.1017 1.27%
1996-08-15 0 0.790 0.750 0.790 0.800 0.800 182,000 145,600 0.8000 2.102 1.995 2.102 2.128 2.128 68,412 2.1283 0.00%
1996-08-14 0 0.790 0.760 0.790 - - 0 0 - 2.102 2.022 2.102 - - 0 - -1.25%
1996-08-13 0 0.800 0.800 0.810 0.800 0.800 196,000 156,800 0.8000 2.128 2.128 2.155 2.128 2.128 73,674 2.1283 -1.23%
1996-08-12 0 0.810 0.800 0.810 0.810 0.830 270,000 219,600 0.8133 2.155 2.128 2.155 2.155 2.208 101,490 2.1638 -1.22%
1996-08-09 0 0.820 0.810 0.830 0.820 0.820 70,000 57,400 0.8200 2.181 2.155 2.208 2.181 2.181 26,312 2.1815 2.50%
1996-08-08 0 0.800 0.800 0.810 0.800 0.810 1,972,000 1,578,900 0.8007 2.128 2.128 2.155 2.128 2.155 741,255 2.1300 0.00%
1996-08-07 0 0.800 0.800 0.810 0.800 0.810 424,000 339,600 0.8009 2.128 2.128 2.155 2.128 2.155 159,377 2.1308 -1.23%
1996-08-06 0 0.810 0.800 0.810 0.800 0.810 506,000 405,800 0.8020 2.155 2.128 2.155 2.128 2.155 190,200 2.1335 1.25%
1996-08-05 0 0.800 0.800 0.810 0.800 0.810 262,000 211,120 0.8058 2.128 2.128 2.155 2.128 2.155 98,483 2.1437 -2.44%
1996-08-02 0 0.820 0.820 0.830 0.820 0.830 280,000 229,800 0.8207 2.181 2.181 2.208 2.181 2.208 105,249 2.1834 -1.20%
1996-08-01 0 0.830 0.820 0.830 0.820 0.830 582,000 482,460 0.8290 2.208 2.181 2.208 2.181 2.208 218,768 2.2054 1.22%
1996-07-31 0 0.820 0.810 0.820 0.810 0.820 468,000 382,180 0.8166 2.181 2.155 2.181 2.155 2.181 175,916 2.1725 2.50%
1996-07-30 0 0.800 0.800 0.810 0.800 0.810 160,000 129,100 0.8069 2.128 2.128 2.155 2.128 2.155 60,142 2.1466 0.00%
1996-07-29 0 0.800 0.800 0.810 0.800 0.810 880,000 708,300 0.8049 2.128 2.128 2.155 2.128 2.155 330,783 2.1413 -2.44%
1996-07-26 0 0.820 0.810 0.820 0.820 0.820 258,000 211,560 0.8200 2.181 2.155 2.181 2.181 2.181 96,980 2.1815 0.00%
1996-07-25 0 0.820 0.820 0.830 0.810 0.820 410,000 335,900 0.8193 2.181 2.181 2.208 2.155 2.181 154,115 2.1795 1.23%
1996-07-24 0 0.810 0.810 0.820 0.800 0.810 660,000 529,300 0.8020 2.155 2.155 2.181 2.128 2.155 248,087 2.1335 1.25%
1996-07-23 0 0.800 0.800 0.810 0.800 0.810 154,000 123,740 0.8035 2.128 2.128 2.155 2.128 2.155 57,887 2.1376 -1.23%
1996-07-22 0 0.810 0.800 0.810 0.800 0.810 2,696,000 2,158,800 0.8007 2.155 2.128 2.155 2.128 2.155 1,013,399 2.1303 1.25%
1996-07-19 0 0.800 0.790 0.800 0.800 0.800 1,076,000 860,800 0.8000 2.128 2.102 2.128 2.128 2.128 404,457 2.1283 0.00%
1996-07-18 0 0.800 0.790 0.800 0.800 0.800 550,000 440,000 0.8000 2.128 2.102 2.128 2.128 2.128 206,739 2.1283 1.27%
1996-07-17 0 0.790 0.790 0.800 0.790 0.850 1,274,000 1,037,940 0.8147 2.102 2.102 2.128 2.102 2.261 478,884 2.1674 -3.66%
1996-07-16 0 0.820 0.810 0.820 0.820 0.840 1,414,000 1,163,380 0.8228 2.181 2.155 2.181 2.181 2.235 531,508 2.1888 -1.20%
1996-07-15 0 0.830 0.830 0.840 0.790 0.850 2,162,000 1,786,640 0.8264 2.208 2.208 2.235 2.102 2.261 812,674 2.1985 5.06%
1996-07-12 0 0.790 0.790 0.800 0.770 0.830 840,000 667,600 0.7948 2.102 2.102 2.128 2.048 2.208 315,747 2.1143 1.28%
1996-07-11 0 0.780 0.780 0.810 0.770 0.810 698,000 549,840 0.7877 2.075 2.075 2.155 2.048 2.155 262,371 2.0957 0.00%
1996-07-10 0 0.780 0.770 0.780 0.780 0.790 480,000 375,800 0.7829 2.075 2.048 2.075 2.075 2.102 180,427 2.0828 0.00%
1996-07-09 0 0.780 0.770 0.790 0.770 0.780 200,000 154,700 0.7735 2.075 2.048 2.102 2.048 2.075 75,178 2.0578 1.30%
1996-07-08 0 0.770 0.760 0.780 0.760 0.790 182,000 140,980 0.7746 2.048 2.022 2.075 2.022 2.102 68,412 2.0608 -3.75%
1996-07-05 0 0.800 0.780 0.800 0.790 0.800 232,000 183,340 0.7903 2.128 2.075 2.128 2.102 2.128 87,206 2.1024 1.27%
1996-07-04 0 0.790 0.790 0.800 0.790 0.820 166,000 133,380 0.8035 2.102 2.102 2.128 2.102 2.181 62,398 2.1376 -1.25%
1996-07-03 0 0.800 0.790 0.800 0.790 0.800 126,000 100,100 0.7944 2.128 2.102 2.128 2.102 2.128 47,362 2.1135 0.00%
1996-07-02 0 0.800 0.800 0.810 0.800 0.810 102,000 82,100 0.8049 2.128 2.128 2.155 2.128 2.155 38,341 2.1413 -1.23%
1996-07-01 0 0.810 0.800 0.810 0.800 0.810 198,000 158,500 0.8005 2.155 2.128 2.155 2.128 2.155 74,426 2.1296 1.25%
1996-06-28 0 0.800 0.800 0.820 0.800 0.850 90,000 73,100 0.8122 2.128 2.128 2.181 2.128 2.261 33,830 2.1608 0.00%
1996-06-27 0 0.800 0.790 0.800 0.790 0.800 168,000 133,700 0.7958 2.128 2.102 2.128 2.102 2.128 63,149 2.1172 0.00%
1996-06-26 0 0.800 0.760 0.800 0.800 0.820 368,000 298,260 0.8105 2.128 2.022 2.128 2.128 2.181 138,327 2.1562 0.00%
1996-06-25 0 0.800 0.790 0.800 0.800 0.800 70,000 56,000 0.8000 2.128 2.102 2.128 2.128 2.128 26,312 2.1283 -1.23%
1996-06-24 0 0.810 0.770 0.830 0.810 0.810 50,000 40,500 0.8100 2.155 2.048 2.208 2.155 2.155 18,794 2.1549 -3.57%
1996-06-21 0 0.840 0.820 0.840 0.850 0.850 40,000 34,000 0.8500 2.235 2.181 2.235 2.261 2.261 15,036 2.2613 1.20%
1996-06-19 0 0.830 0.810 0.830 0.830 0.830 390,000 323,700 0.8300 2.208 2.155 2.208 2.208 2.208 146,597 2.2081 1.22%
1996-06-18 0 0.830 0.820 0.840 0.830 0.840 860,000 719,300 0.8364 2.181 2.155 2.208 2.181 2.208 327,207 2.1983 -1.19%
1996-06-14 0 0.840 0.830 0.840 0.820 0.860 1,584,000 1,337,400 0.8443 2.208 2.181 2.208 2.155 2.260 602,670 2.2191 1.20%
1996-06-13 0 0.830 0.820 0.830 0.790 0.830 43,796,000 35,063,820 0.8006 2.181 2.155 2.181 2.076 2.181 16,663,230 2.1043 2.47%
1996-06-12 0 0.810 0.810 0.830 0.810 0.840 1,150,000 944,080 0.8209 2.129 2.129 2.181 2.129 2.208 437,545 2.1577 -4.71%
1996-06-11 0 0.850 0.840 0.850 0.820 0.860 90,000 76,200 0.8467 2.234 2.208 2.234 2.155 2.260 34,243 2.2253 3.66%
1996-06-10 0 0.820 0.810 0.820 0.810 0.820 120,000 97,980 0.8165 2.155 2.129 2.155 2.129 2.155 45,657 2.1460 -5.75%
1996-06-07 0 0.870 0.850 0.870 0.870 0.870 22,000 19,140 0.8700 2.287 2.234 2.287 2.287 2.287 8,370 2.2866 0.00%
1996-06-06 0 0.870 0.860 0.880 0.850 0.870 50,000 42,700 0.8540 2.287 2.260 2.313 2.234 2.287 19,024 2.2446 2.35%
1996-06-05 0 0.850 0.850 0.880 0.850 0.900 259,000 223,300 0.8622 2.234 2.234 2.313 2.234 2.365 98,543 2.2660 -2.30%
1996-06-04 0 0.870 0.860 0.870 0.870 0.890 520,000 456,700 0.8783 2.287 2.260 2.287 2.287 2.339 197,846 2.3084 -2.25%
1996-06-03 0 0.890 0.890 0.910 0.880 0.910 5,508,000 4,923,520 0.8939 2.339 2.339 2.392 2.313 2.392 2,095,650 2.3494 -4.30%
1996-05-31 0 0.930 0.930 0.950 0.930 0.930 16,000 14,880 0.9300 2.444 2.444 2.497 2.444 2.444 6,088 2.4443 0.00%
1996-05-30 0 0.930 0.900 0.930 0.930 0.950 90,000 84,100 0.9344 2.444 2.365 2.444 2.444 2.497 34,243 2.4560 3.33%
1996-05-29 0 0.900 0.900 0.910 0.900 0.910 390,000 352,200 0.9031 2.365 2.365 2.392 2.365 2.392 148,385 2.3736 -1.10%
1996-05-28 0 0.910 0.900 0.910 0.900 0.910 234,000 211,300 0.9030 2.392 2.365 2.392 2.365 2.392 89,031 2.3733 1.11%
1996-05-27 0 0.900 0.880 0.900 - - 0 0 - 2.365 2.313 2.365 - - 0 - 0.00%
1996-05-24 0 0.900 0.900 0.910 0.900 0.910 266,000 239,480 0.9003 2.365 2.365 2.392 2.365 2.392 101,206 2.3663 -1.10%
1996-05-23 0 0.910 0.910 0.930 0.900 0.910 1,722,000 1,553,300 0.9020 2.392 2.392 2.444 2.365 2.392 655,176 2.3708 0.00%
1996-05-22 0 0.910 0.900 0.910 0.910 0.920 146,000 132,920 0.9104 2.392 2.365 2.392 2.392 2.418 55,549 2.3928 -1.09%
1996-05-21 0 0.920 0.920 0.930 0.920 0.930 194,000 179,180 0.9236 2.418 2.418 2.444 2.418 2.444 73,812 2.4275 0.00%
1996-05-20 0 0.920 0.910 0.920 0.900 0.980 800,000 752,840 0.9411 2.418 2.392 2.418 2.365 2.576 304,379 2.4734 -8.00%
1996-05-17 0 1.000 0.970 1.000 - - 10,000 10,200 1.0200 2.628 2.549 2.628 - - 3,805 2.6809 -1.96%
1996-05-16 0 1.020 0.960 1.020 1.020 1.030 5,644,000 5,757,880 1.0202 2.681 2.523 2.681 2.681 2.707 2,147,394 2.6813 0.00%
1996-05-15 0 1.020 1.020 1.030 1.020 1.020 460,000 469,200 1.0200 2.681 2.681 2.707 2.681 2.681 175,018 2.6809 0.00%
1996-05-14 0 1.020 1.020 1.030 1.020 1.030 332,000 340,480 1.0255 2.681 2.681 2.707 2.681 2.707 126,317 2.6954 0.00%
1996-05-13 0 1.020 1.020 1.030 1.020 1.030 660,000 673,800 1.0209 2.681 2.681 2.707 2.681 2.707 251,113 2.6833 0.00%
1996-05-10 0 1.020 1.020 1.050 1.020 1.020 150,000 153,000 1.0200 2.681 2.681 2.760 2.681 2.681 57,071 2.6809 0.00%
1996-05-09 0 1.020 1.020 1.050 1.020 1.020 120,000 122,400 1.0200 2.681 2.681 2.760 2.681 2.681 45,657 2.6809 0.00%
1996-05-08 0 1.020 1.020 1.030 1.020 1.030 120,000 123,000 1.0250 2.681 2.681 2.707 2.681 2.707 45,657 2.6940 0.00%
1996-05-07 0 1.020 1.020 1.040 1.020 1.030 272,000 277,940 1.0218 2.681 2.681 2.733 2.681 2.707 103,489 2.6857 0.00%
1996-05-06 0 1.020 1.020 1.050 1.020 1.020 20,000 20,400 1.0200 2.681 2.681 2.760 2.681 2.681 7,609 2.6809 -1.92%
1996-05-03 0 1.040 1.030 1.040 - - 0 0 - 2.733 2.707 2.733 - - 0 - 0.00%
1996-05-02 0 1.040 1.030 1.050 1.030 1.060 282,000 293,460 1.0406 2.733 2.707 2.760 2.707 2.786 107,294 2.7351 -1.89%
1996-05-01 0 1.060 1.050 1.060 1.020 1.070 1,428,000 1,488,980 1.0427 2.786 2.760 2.786 2.681 2.812 543,317 2.7405 3.92%
1996-04-30 0 1.020 1.020 1.050 1.020 1.020 114,000 116,280 1.0200 2.681 2.681 2.760 2.681 2.681 43,374 2.6809 0.00%
1996-04-29 0 1.020 1.020 1.050 - - 0 0 - 2.681 2.681 2.760 - - 0 - 0.00%
1996-04-26 0 1.020 1.020 1.030 1.020 1.020 90,000 91,800 1.0200 2.681 2.681 2.707 2.681 2.681 34,243 2.6809 0.00%
1996-04-25 0 1.020 1.020 1.030 1.020 1.020 566,000 577,320 1.0200 2.681 2.681 2.707 2.681 2.681 215,348 2.6809 0.00%
1996-04-24 0 1.020 1.020 1.050 1.020 1.020 20,000 20,400 1.0200 2.681 2.681 2.760 2.681 2.681 7,609 2.6809 -3.77%
1996-04-23 0 1.060 1.030 1.060 1.030 1.060 20,000 20,900 1.0450 2.786 2.707 2.786 2.707 2.786 7,609 2.7466 2.91%
1996-04-22 0 1.030 1.030 1.070 1.020 1.020 344,000 350,880 1.0200 2.707 2.707 2.812 2.681 2.681 130,883 2.6809 0.98%
1996-04-19 0 1.020 1.020 1.030 1.020 1.020 118,000 120,360 1.0200 2.681 2.681 2.707 2.681 2.681 44,896 2.6809 0.00%
1996-04-18 0 1.020 1.020 1.030 1.020 1.020 1,616,000 1,648,320 1.0200 2.681 2.681 2.707 2.681 2.681 614,846 2.6809 0.00%
1996-04-17 0 1.020 1.020 1.050 1.020 1.020 30,000 30,600 1.0200 2.681 2.681 2.760 2.681 2.681 11,414 2.6809 0.00%
1996-04-16 0 1.020 1.020 1.050 - - 0 0 - 2.681 2.681 2.760 - - 0 - 0.00%
1996-04-15 0 1.020 1.020 1.030 1.020 1.020 232,000 236,640 1.0200 2.681 2.681 2.707 2.681 2.681 88,270 2.6809 0.00%
1996-04-12 0 1.020 1.020 1.030 1.020 1.020 146,000 148,920 1.0200 2.681 2.681 2.707 2.681 2.681 55,549 2.6809 0.00%
1996-04-11 0 1.020 1.020 1.040 1.020 1.060 110,000 113,400 1.0309 2.681 2.681 2.733 2.681 2.786 41,852 2.7095 0.00%
1996-04-10 0 1.020 1.020 1.040 1.020 1.040 50,000 51,200 1.0240 2.681 2.681 2.733 2.681 2.733 19,024 2.6914 0.00%
1996-04-09 0 1.020 1.010 1.040 0.990 1.040 266,000 270,060 1.0153 2.681 2.655 2.733 2.602 2.733 101,206 2.6684 0.00%
1996-04-03 0 1.020 1.020 1.030 1.000 1.050 152,000 154,140 1.0141 2.681 2.681 2.707 2.628 2.760 57,832 2.6653 0.00%
1996-04-02 0 1.020 1.020 1.050 1.020 1.020 22,000 22,440 1.0200 2.681 2.681 2.760 2.681 2.681 8,370 2.6809 -2.86%
1996-04-01 0 1.050 1.050 1.060 1.050 1.060 260,000 273,400 1.0515 2.760 2.760 2.786 2.760 2.786 98,923 2.7638 0.00%
1996-03-29 0 1.050 1.050 1.060 1.050 1.050 1,120,000 1,176,000 1.0500 2.760 2.760 2.786 2.760 2.760 426,131 2.7597 0.00%
1996-03-28 0 1.050 1.050 1.060 1.050 1.060 144,000 151,700 1.0535 2.760 2.760 2.786 2.760 2.786 54,788 2.7688 -0.94%
1996-03-27 0 1.060 1.050 1.070 1.050 1.060 234,000 246,200 1.0521 2.786 2.760 2.812 2.760 2.786 89,031 2.7653 0.95%
1996-03-26 0 1.050 1.050 1.080 1.050 1.050 30,000 31,500 1.0500 2.760 2.760 2.839 2.760 2.760 11,414 2.7597 0.00%
1996-03-25 0 1.050 1.050 1.060 1.050 1.060 410,000 431,300 1.0520 2.760 2.760 2.786 2.760 2.786 155,994 2.7648 0.00%
1996-03-22 0 1.050 1.050 1.060 1.050 1.050 560,000 588,000 1.0500 2.760 2.760 2.786 2.760 2.760 213,065 2.7597 -1.87%
1996-03-21 0 1.070 1.050 1.070 1.060 1.070 130,000 137,880 1.0606 2.812 2.760 2.812 2.786 2.812 49,462 2.7876 1.90%
1996-03-20 0 1.050 1.050 1.070 1.050 1.080 70,000 74,500 1.0643 2.760 2.760 2.812 2.760 2.839 26,633 2.7973 0.00%
1996-03-19 0 1.050 1.050 1.070 1.050 1.050 204,000 214,200 1.0500 2.760 2.760 2.812 2.760 2.760 77,617 2.7597 0.00%
1996-03-18 0 1.050 1.050 1.070 1.050 1.050 114,000 119,700 1.0500 2.760 2.760 2.812 2.760 2.760 43,374 2.7597 0.00%
1996-03-15 0 1.050 1.050 1.060 1.050 1.050 112,000 117,600 1.0500 2.760 2.760 2.786 2.760 2.760 42,613 2.7597 0.00%
1996-03-14 0 1.050 1.050 1.070 1.000 1.050 494,000 508,820 1.0300 2.760 2.760 2.812 2.628 2.760 187,954 2.7072 5.00%
1996-03-13 0 1.000 0.980 1.020 0.960 1.000 180,000 175,400 0.9744 2.628 2.576 2.681 2.523 2.628 68,485 2.5611 0.00%
1996-03-12 0 1.000 1.040 - 0.960 1.000 3,416,000 3,351,500 0.9811 2.628 2.733 - 2.523 2.628 1,299,698 2.5787 5.26%
1996-03-11 0 0.950 0.950 0.980 0.920 1.010 2,364,000 2,243,960 0.9492 2.497 2.497 2.576 2.418 2.655 899,440 2.4948 -9.52%
1996-03-08 0 1.050 1.050 1.070 1.050 1.050 130,000 136,500 1.0500 2.760 2.760 2.812 2.760 2.760 49,462 2.7597 -0.94%
1996-03-07 0 1.060 1.060 1.090 1.060 1.090 42,000 44,880 1.0686 2.786 2.786 2.865 2.786 2.865 15,980 2.8085 -0.93%
1996-03-06 0 1.070 1.070 1.100 1.070 1.110 346,000 379,100 1.0957 2.812 2.812 2.891 2.812 2.917 131,644 2.8797 -0.93%
1996-03-05 0 1.080 1.070 1.100 1.060 1.090 216,000 232,160 1.0748 2.839 2.812 2.891 2.786 2.865 82,182 2.8249 1.89%
1996-03-04 0 1.060 1.050 1.060 1.050 1.080 1,214,000 1,280,200 1.0545 2.786 2.760 2.786 2.760 2.839 461,895 2.7716 0.95%
1996-03-01 0 1.050 1.050 - 1.040 1.050 192,000 200,500 1.0443 2.760 2.760 - 2.733 2.760 73,051 2.7447 -1.87%
1996-02-29 0 1.070 1.040 1.070 1.080 1.080 60,000 64,800 1.0800 2.812 2.733 2.812 2.839 2.839 22,828 2.8386 -0.93%
1996-02-28 0 1.080 1.070 1.100 1.060 1.080 488,000 521,240 1.0681 2.839 2.812 2.891 2.786 2.839 185,671 2.8073 0.00%
1996-02-27 0 1.080 1.070 1.140 1.080 1.080 384,000 414,720 1.0800 2.839 2.812 2.996 2.839 2.839 146,102 2.8386 -0.92%
1996-02-26 0 1.090 1.070 1.090 1.090 1.090 200,000 218,000 1.0900 2.865 2.812 2.865 2.865 2.865 76,095 2.8648 -3.54%
1996-02-23 0 1.130 1.090 1.150 1.130 1.130 30,000 33,900 1.1300 2.970 2.865 3.023 2.970 2.970 11,414 2.9700 0.89%
1996-02-22 0 1.120 1.080 1.120 1.120 1.130 442,000 498,460 1.1277 2.944 2.839 2.944 2.944 2.970 168,169 2.9640 -0.88%
1996-02-16 0 1.130 1.120 1.140 1.100 1.130 890,000 992,700 1.1154 2.970 2.944 2.996 2.891 2.970 338,622 2.9316 0.89%
1996-02-15 0 1.120 1.100 1.120 1.100 1.120 272,000 302,120 1.1107 2.944 2.891 2.944 2.891 2.944 103,489 2.9193 -2.61%
1996-02-14 0 1.150 1.100 1.150 1.070 1.150 340,000 372,700 1.0962 3.023 2.891 3.023 2.812 3.023 129,361 2.8811 3.60%
1996-02-13 0 1.110 1.110 1.130 1.100 1.130 102,000 113,820 1.1159 2.917 2.917 2.970 2.891 2.970 38,808 2.9329 -2.63%
1996-02-12 0 1.140 1.110 1.140 1.090 1.150 324,000 369,360 1.1400 2.996 2.917 2.996 2.865 3.023 123,274 2.9963 1.79%
1996-02-09 0 1.120 1.100 1.130 1.100 1.140 1,412,000 1,572,500 1.1137 2.944 2.891 2.970 2.891 2.996 537,229 2.9271 -1.75%
1996-02-08 0 1.140 1.140 1.160 1.140 1.190 934,000 1,088,940 1.1659 2.996 2.996 3.049 2.996 3.128 355,363 3.0643 -4.20%
1996-02-07 0 1.190 1.180 1.230 1.180 1.260 766,000 930,780 1.2151 3.128 3.101 3.233 3.101 3.312 291,443 3.1937 -5.56%
1996-02-06 0 1.260 1.250 1.260 1.250 1.320 2,740,000 3,519,080 1.2843 3.312 3.285 3.312 3.285 3.469 1,042,498 3.3756 -3.08%
1996-02-05 0 1.300 1.290 1.300 1.230 1.330 6,336,000 8,207,940 1.2954 3.417 3.391 3.417 3.233 3.496 2,410,682 3.4048 10.17%
1996-02-02 0 1.180 1.180 1.210 1.100 1.210 4,306,000 5,057,120 1.1744 3.101 3.101 3.180 2.891 3.180 1,638,320 3.0868 9.26%
1996-02-01 0 1.080 1.080 1.100 1.080 1.150 480,000 533,900 1.1123 2.839 2.839 2.891 2.839 3.023 182,627 2.9234 -6.09%
1996-01-31 0 1.150 1.140 1.160 1.150 1.160 524,000 604,000 1.1527 3.023 2.996 3.049 3.023 3.049 199,368 3.0296 3.60%
1996-01-30 0 1.110 1.110 1.140 1.110 1.170 488,000 562,080 1.1518 2.917 2.917 2.996 2.917 3.075 185,671 3.0273 -4.31%
1996-01-29 0 1.160 1.150 1.160 1.120 1.180 1,060,000 1,225,480 1.1561 3.049 3.023 3.049 2.944 3.101 403,302 3.0386 1.75%
1996-01-26 0 1.140 1.130 1.140 1.140 1.150 1,058,000 1,207,420 1.1412 2.996 2.970 2.996 2.996 3.023 402,541 2.9995 -0.87%
1996-01-25 0 1.150 1.120 1.160 1.100 1.160 2,532,000 2,887,860 1.1405 3.023 2.944 3.049 2.891 3.049 963,360 2.9977 3.60%
1996-01-24 0 1.110 1.110 1.120 1.090 1.130 2,330,000 2,616,360 1.1229 2.917 2.917 2.944 2.865 2.970 886,504 2.9513 1.83%
1996-01-23 0 1.090 1.090 1.100 1.090 1.140 940,000 1,044,400 1.1111 2.865 2.865 2.891 2.865 2.996 357,645 2.9202 -4.39%
1996-01-22 0 1.140 1.120 1.140 1.130 1.180 1,474,000 1,698,320 1.1522 2.996 2.944 2.996 2.970 3.101 560,818 3.0283 -3.39%
1996-01-19 0 1.180 1.170 1.180 1.170 1.220 1,680,000 1,993,980 1.1869 3.101 3.075 3.101 3.075 3.207 639,196 3.1195 -2.48%
1996-01-18 0 1.210 1.200 1.210 1.150 1.220 2,736,000 3,293,600 1.2038 3.180 3.154 3.180 3.023 3.207 1,040,976 3.1640 5.22%
1996-01-17 0 1.150 1.150 1.160 1.130 1.180 1,328,000 1,525,700 1.1489 3.023 3.023 3.049 2.970 3.101 505,269 3.0196 0.00%
1996-01-16 0 1.150 1.150 1.160 1.150 1.190 3,948,000 4,575,000 1.1588 3.023 3.023 3.049 3.023 3.128 1,502,110 3.0457 1.77%
1996-01-15 0 1.130 1.130 1.140 1.020 1.160 2,896,000 3,103,100 1.0715 2.970 2.970 2.996 2.681 3.049 1,101,852 2.8163 16.49%
1996-01-12 0 0.970 0.970 0.980 0.900 0.980 1,896,000 1,809,180 0.9542 2.549 2.549 2.576 2.365 2.576 721,378 2.5079 7.78%
1996-01-11 0 0.900 0.900 0.910 0.880 0.900 1,162,000 1,037,880 0.8932 2.365 2.365 2.392 2.313 2.365 442,111 2.3476 1.12%
1996-01-10 0 0.890 0.880 0.890 0.880 0.890 200,000 177,200 0.8860 2.339 2.313 2.339 2.313 2.339 76,095 2.3287 -1.11%
1996-01-09 0 0.900 0.880 0.900 0.900 0.900 68,000 61,200 0.9000 2.365 2.313 2.365 2.365 2.365 25,872 2.3655 -1.10%
1996-01-08 0 0.910 0.910 0.920 0.880 0.940 1,118,000 1,011,820 0.9050 2.392 2.392 2.418 2.313 2.471 425,370 2.3787 0.00%
1996-01-05 0 0.910 0.900 0.920 0.850 0.910 874,000 776,500 0.8884 2.392 2.365 2.418 2.234 2.392 332,534 2.3351 5.81%
1996-01-04 0 0.860 0.850 0.870 0.810 0.880 1,012,000 862,900 0.8527 2.260 2.234 2.287 2.129 2.313 385,039 2.2411 6.17%
1996-01-03 0 0.810 0.810 0.840 0.790 0.920 2,584,000 2,132,000 0.8251 2.129 2.129 2.208 2.076 2.418 983,144 2.1686 -14.74%
1996-01-02 0 0.950 0.930 0.950 0.940 0.970 154,000 146,680 0.9525 2.497 2.444 2.497 2.471 2.549 58,593 2.5034 2.15%
1995-12-29 0 0.930 0.930 0.950 0.930 0.930 52,000 48,360 0.9300 2.444 2.444 2.497 2.444 2.444 19,785 2.4443 -1.06%
1995-12-28 0 0.940 0.940 0.950 0.940 0.960 60,000 57,200 0.9533 2.471 2.471 2.497 2.471 2.523 22,828 2.5056 -1.05%
1995-12-27 0 0.950 0.930 - - - 0 0 - 2.497 2.444 - - - 0 - 0.00%
1995-12-22 0 0.950 0.940 0.950 0.900 0.950 142,000 132,180 0.9308 2.497 2.471 2.497 2.365 2.497 54,027 2.4465 2.15%
1995-12-21 0 0.930 0.900 0.940 0.930 1.040 364,000 356,220 0.9786 2.444 2.365 2.471 2.444 2.733 138,492 2.5721 -10.58%
1995-12-20 0 1.040 1.030 1.040 1.040 1.060 170,000 177,800 1.0459 2.733 2.707 2.733 2.733 2.786 64,681 2.7489 -5.45%
1995-12-19 0 1.100 0.990 1.100 1.030 1.100 140,000 147,540 1.0539 2.891 2.602 2.891 2.707 2.891 53,266 2.7699 3.77%
1995-12-18 0 1.060 1.030 1.110 1.060 1.120 150,000 162,320 1.0821 2.786 2.707 2.917 2.786 2.944 57,071 2.8442 -5.36%
1995-12-15 0 1.120 1.090 1.140 1.110 1.130 226,000 253,280 1.1207 2.944 2.865 2.996 2.917 2.970 85,987 2.9456 -0.88%
1995-12-14 0 1.130 1.110 1.130 1.110 1.130 306,000 341,360 1.1156 2.970 2.917 2.970 2.917 2.970 116,425 2.9320 0.89%
1995-12-13 0 1.120 1.110 1.120 1.120 1.160 346,000 395,660 1.1435 2.944 2.917 2.944 2.944 3.049 131,644 3.0055 -2.61%
1995-12-12 0 1.150 1.130 1.170 1.150 1.180 76,000 88,780 1.1682 3.023 2.970 3.075 3.023 3.101 28,916 3.0703 -4.17%
1995-12-11 0 1.200 1.120 1.210 - - 0 0 - 3.154 2.944 3.180 - - 0 - 0.00%
1995-12-08 0 1.200 1.170 1.210 - - 0 0 - 3.154 3.075 3.180 - - 0 - 0.00%
1995-12-07 0 1.200 1.200 1.210 1.200 1.230 30,000 36,300 1.2100 3.154 3.154 3.180 3.154 3.233 11,414 3.1802 -0.83%
1995-12-06 0 1.210 1.200 1.210 1.200 1.210 270,000 325,000 1.2037 3.180 3.154 3.180 3.154 3.180 102,728 3.1637 -0.82%
1995-12-05 0 1.220 1.220 1.230 1.200 1.230 224,000 272,520 1.2166 3.207 3.207 3.233 3.154 3.233 85,226 3.1976 0.00%
1995-12-04 0 1.220 1.180 1.220 1.220 1.220 964,000 1,176,080 1.2200 3.207 3.101 3.207 3.207 3.207 366,777 3.2065 -0.81%
1995-12-01 0 1.230 1.210 1.230 1.190 1.230 200,000 242,100 1.2105 3.233 3.180 3.233 3.128 3.233 76,095 3.1816 0.82%
1995-11-30 0 1.220 1.210 1.220 1.220 1.220 230,000 280,600 1.2200 3.207 3.180 3.207 3.207 3.207 87,509 3.2065 0.00%
1995-11-29 0 1.220 1.220 1.240 1.220 1.260 132,000 162,020 1.2274 3.207 3.207 3.259 3.207 3.312 50,223 3.2260 -1.61%
1995-11-28 0 1.240 1.230 1.240 1.240 1.240 418,000 518,320 1.2400 3.259 3.233 3.259 3.259 3.259 159,038 3.2591 0.00%
1995-11-27 0 1.240 1.230 1.240 1.240 1.240 112,000 138,880 1.2400 3.259 3.233 3.259 3.259 3.259 42,613 3.2591 1.64%
1995-11-24 0 1.220 1.210 1.230 1.210 1.220 164,000 200,060 1.2199 3.207 3.180 3.233 3.180 3.207 62,398 3.2062 1.67%
1995-11-23 0 1.200 1.190 1.210 1.190 1.220 1,132,000 1,365,100 1.2059 3.154 3.128 3.180 3.128 3.207 430,696 3.1695 0.00%
1995-11-22 0 1.200 1.200 1.220 1.190 1.220 492,000 591,640 1.2025 3.154 3.154 3.207 3.128 3.207 187,193 3.1606 -0.83%
1995-11-21 0 1.210 1.190 1.220 1.200 1.230 680,000 824,000 1.2118 3.180 3.128 3.207 3.154 3.233 258,722 3.1849 -2.42%
1995-11-20 0 1.240 1.220 1.250 1.220 1.240 212,000 260,560 1.2291 3.259 3.207 3.285 3.207 3.259 80,660 3.2303 0.00%
1995-11-17 0 1.240 1.240 1.250 1.240 1.280 1,422,000 1,792,100 1.2603 3.259 3.259 3.285 3.259 3.364 541,034 3.3124 -0.80%
1995-11-16 0 1.250 1.240 1.260 1.210 1.260 1,240,000 1,538,700 1.2409 3.285 3.259 3.312 3.180 3.312 471,787 3.2614 2.46%
1995-11-15 0 1.220 1.220 1.230 1.200 1.220 160,000 193,500 1.2094 3.207 3.207 3.233 3.154 3.207 60,876 3.1786 1.67%
1995-11-14 0 1.200 1.200 - 1.180 1.200 326,000 388,080 1.1904 3.154 3.154 - 3.101 3.154 124,034 3.1288 0.84%
1995-11-13 0 1.190 1.190 1.210 1.190 1.200 324,000 386,560 1.1931 3.128 3.128 3.180 3.128 3.154 123,274 3.1358 -0.83%
1995-11-10 0 1.200 1.200 1.210 1.190 1.200 450,000 537,580 1.1946 3.154 3.154 3.180 3.128 3.154 171,213 3.1398 0.84%
1995-11-09 0 1.190 1.190 1.200 1.190 1.190 540,000 644,060 1.1927 3.128 3.128 3.154 3.128 3.128 205,456 3.1348 0.00%
1995-11-08 0 1.190 1.180 1.200 1.190 1.200 1,754,000 2,092,560 1.1930 3.128 3.101 3.154 3.128 3.154 667,351 3.1356 -0.83%
1995-11-07 0 1.200 1.190 - 1.180 1.200 2,352,000 2,793,000 1.1875 3.154 3.128 - 3.101 3.154 894,874 3.1211 1.69%
1995-11-06 0 1.180 1.180 1.190 1.170 1.190 1,136,000 1,349,400 1.1879 3.101 3.101 3.128 3.075 3.128 432,218 3.1220 -0.84%
1995-11-03 0 1.190 1.200 1.210 1.190 1.200 424,000 507,200 1.1962 3.128 3.154 3.180 3.128 3.154 161,321 3.1440 -0.83%
1995-11-02 0 1.200 1.200 1.220 1.200 1.200 592,000 710,400 1.2000 3.154 3.154 3.207 3.154 3.154 225,240 3.1540 0.00%
1995-10-31 0 1.200 1.190 1.200 1.200 1.210 530,000 636,800 1.2015 3.154 3.128 3.154 3.154 3.180 201,651 3.1579 0.00%
1995-10-30 0 1.200 1.190 1.200 1.190 1.200 728,000 869,260 1.1940 3.154 3.128 3.154 3.128 3.154 276,985 3.1383 0.84%
1995-10-27 0 1.190 1.190 1.200 1.180 1.190 236,000 280,580 1.1889 3.128 3.128 3.154 3.101 3.128 89,792 3.1248 0.00%
1995-10-26 0 1.190 1.190 1.200 1.180 1.210 100,000 119,400 1.1940 3.128 3.128 3.154 3.101 3.180 38,047 3.1382 -1.65%
1995-10-25 0 1.210 1.200 1.220 1.210 1.220 600,000 729,000 1.2150 3.180 3.154 3.207 3.180 3.207 228,284 3.1934 0.00%
1995-10-24 0 1.210 1.200 1.210 1.190 1.210 1,240,000 1,488,600 1.2005 3.180 3.154 3.180 3.128 3.180 471,787 3.1552 0.83%
1995-10-23 0 1.200 1.190 1.200 1.170 1.200 790,000 940,700 1.1908 3.154 3.128 3.154 3.075 3.154 300,574 3.1297 2.56%
1995-10-20 0 1.180 1.180 1.190 1.180 1.200 1,014,000 1,203,120 1.1865 3.075 3.075 3.101 3.075 3.127 389,098 3.0921 0.00%
1995-10-19 0 1.180 1.160 1.180 1.160 1.190 976,000 1,144,060 1.1722 3.075 3.023 3.075 3.023 3.101 374,516 3.0548 -1.67%
1995-10-18 0 1.200 1.200 1.210 1.190 1.220 574,000 691,520 1.2047 3.127 3.127 3.153 3.101 3.179 220,259 3.1396 -2.44%
1995-10-17 0 1.230 1.220 1.230 1.220 1.230 334,000 408,780 1.2239 3.205 3.179 3.205 3.179 3.205 128,164 3.1895 0.00%
1995-10-16 0 1.230 1.230 1.240 1.230 1.250 408,000 505,140 1.2381 3.205 3.205 3.231 3.205 3.258 156,560 3.2265 0.82%
1995-10-13 0 1.220 1.220 1.230 1.220 1.250 730,000 894,680 1.2256 3.179 3.179 3.205 3.179 3.258 280,120 3.1939 -0.81%
1995-10-12 0 1.230 1.220 1.240 1.220 1.240 542,000 668,180 1.2328 3.205 3.179 3.231 3.179 3.231 207,979 3.2127 0.00%
1995-10-11 0 1.230 1.210 1.240 1.220 1.240 1,746,000 2,138,620 1.2249 3.205 3.153 3.231 3.179 3.231 669,985 3.1920 -0.81%
1995-10-10 0 1.240 1.240 1.250 1.220 1.240 502,000 618,160 1.2314 3.231 3.231 3.258 3.179 3.231 192,630 3.2090 1.64%
1995-10-09 0 1.220 1.220 1.230 1.220 1.220 118,000 143,960 1.2200 3.179 3.179 3.205 3.179 3.179 45,280 3.1794 -1.61%
1995-10-06 0 1.240 1.220 1.250 1.210 1.240 596,000 729,920 1.2247 3.231 3.179 3.258 3.153 3.231 228,701 3.1916 0.81%
1995-10-05 0 1.230 1.220 1.230 1.220 1.280 3,098,000 3,900,760 1.2591 3.205 3.179 3.205 3.179 3.336 1,188,782 3.2813 -4.65%
1995-10-04 0 1.290 1.290 1.300 1.230 1.300 4,954,000 6,334,320 1.2786 3.362 3.362 3.388 3.205 3.388 1,900,977 3.3321 4.88%
1995-10-03 0 1.230 1.220 1.230 1.200 1.240 1,960,000 2,410,600 1.2299 3.205 3.179 3.205 3.127 3.231 752,102 3.2051 4.24%
1995-10-02 0 1.180 1.170 1.190 1.180 1.290 664,000 808,460 1.2176 3.075 3.049 3.101 3.075 3.362 254,794 3.1730 -5.60%
1995-09-29 0 1.250 1.250 1.260 1.240 1.260 628,000 784,720 1.2496 3.258 3.258 3.284 3.231 3.284 240,980 3.2564 -0.79%
1995-09-28 0 1.260 1.260 1.280 1.250 1.280 412,000 522,300 1.2677 3.284 3.284 3.336 3.258 3.336 158,095 3.3037 -2.33%
1995-09-27 0 1.290 1.290 1.300 1.270 1.320 754,000 971,300 1.2882 3.362 3.362 3.388 3.310 3.440 289,329 3.3571 2.38%
1995-09-26 0 1.260 1.260 1.290 1.260 1.300 2,764,000 3,548,580 1.2839 3.284 3.284 3.362 3.284 3.388 1,060,618 3.3458 -1.56%
1995-09-25 0 1.280 1.270 1.280 1.220 1.340 4,136,000 5,340,300 1.2912 3.336 3.310 3.336 3.179 3.492 1,587,089 3.3648 -7.25%
1995-09-22 0 1.380 1.370 1.380 1.330 1.400 1,594,000 2,190,180 1.3740 3.596 3.570 3.596 3.466 3.648 611,659 3.5807 3.76%
1995-09-21 0 1.330 1.310 1.350 1.310 1.400 1,906,000 2,593,160 1.3605 3.466 3.414 3.518 3.414 3.648 731,381 3.5456 -5.00%
1995-09-20 0 1.400 1.400 1.410 1.400 1.430 1,484,000 2,095,340 1.4120 3.648 3.648 3.674 3.648 3.727 569,449 3.6796 0.00%
1995-09-19 0 1.400 1.390 1.400 1.330 1.440 12,734,000 16,954,500 1.3314 3.648 3.622 3.648 3.466 3.753 4,886,363 3.4698 2.19%
1995-09-18 0 1.370 1.370 1.380 1.350 1.420 702,000 971,660 1.3841 3.570 3.570 3.596 3.518 3.701 269,375 3.6071 -4.86%
1995-09-15 0 1.440 1.440 1.450 1.440 1.470 1,202,000 1,742,000 1.4493 3.753 3.753 3.779 3.753 3.831 461,238 3.7768 0.70%
1995-09-14 0 1.430 1.420 1.430 1.400 1.460 1,186,000 1,710,340 1.4421 3.727 3.701 3.727 3.648 3.805 455,099 3.7582 -2.05%
1995-09-13 0 1.460 1.450 1.470 1.460 1.480 1,870,000 2,744,500 1.4676 3.805 3.779 3.831 3.805 3.857 717,567 3.8247 -0.68%
1995-09-12 0 1.470 1.460 1.480 1.460 1.480 414,000 609,240 1.4716 3.831 3.805 3.857 3.805 3.857 158,862 3.8350 -2.65%
1995-09-11 0 1.510 1.490 1.530 1.480 1.510 618,000 922,780 1.4932 3.935 3.883 3.987 3.857 3.935 237,142 3.8912 0.67%
1995-09-08 0 1.500 1.480 1.510 1.460 1.510 854,000 1,276,120 1.4943 3.909 3.857 3.935 3.805 3.935 327,702 3.8942 0.00%
1995-09-07 0 1.500 1.490 1.510 1.500 1.520 752,000 1,134,020 1.5080 3.909 3.883 3.935 3.909 3.961 288,562 3.9299 -0.66%
1995-09-06 0 1.510 1.510 1.530 1.510 1.570 2,948,000 4,528,920 1.5363 3.935 3.935 3.987 3.935 4.091 1,131,223 4.0036 1.34%
1995-09-05 0 1.490 1.480 1.490 1.450 1.500 742,000 1,101,040 1.4839 3.883 3.857 3.883 3.779 3.909 284,724 3.8670 0.00%
1995-09-04 0 1.490 1.490 1.510 1.470 1.510 920,000 1,369,100 1.4882 3.883 3.883 3.935 3.831 3.935 353,028 3.8782 -1.32%
1995-09-01 0 1.510 1.500 1.510 1.430 1.530 1,308,000 1,942,760 1.4853 3.935 3.909 3.935 3.727 3.987 501,913 3.8707 4.86%
1995-08-31 0 1.440 1.430 1.440 1.430 1.440 244,000 349,040 1.4305 3.753 3.727 3.753 3.727 3.753 93,629 3.7279 -0.69%
1995-08-30 0 1.450 1.440 1.450 1.450 1.470 2,610,000 3,807,200 1.4587 3.779 3.753 3.779 3.779 3.831 1,001,524 3.8014 0.00%
1995-08-29 0 1.450 1.420 1.470 1.450 1.520 1,714,000 2,537,500 1.4805 3.779 3.701 3.831 3.779 3.961 657,706 3.8581 -4.61%
1995-08-25 0 1.520 1.520 1.530 1.520 1.550 1,166,000 1,785,420 1.5312 3.961 3.961 3.987 3.961 4.039 447,424 3.9904 -1.94%
1995-08-24 0 1.550 1.540 1.550 1.530 1.570 2,234,000 3,453,520 1.5459 4.039 4.013 4.039 3.987 4.091 857,243 4.0286 0.65%
1995-08-23 0 1.540 1.530 1.540 1.530 1.590 2,480,000 3,885,300 1.5667 4.013 3.987 4.013 3.987 4.144 951,640 4.0827 -3.14%
1995-08-22 0 1.590 1.580 1.590 1.580 1.610 2,350,000 3,734,960 1.5893 4.144 4.118 4.144 4.118 4.196 901,755 4.1419 -1.85%
1995-08-21 0 1.620 1.600 1.620 1.600 1.630 4,440,000 7,172,500 1.6154 4.222 4.170 4.222 4.170 4.248 1,703,742 4.2099 0.62%
1995-08-18 0 1.610 1.600 1.610 1.560 1.610 4,360,000 6,922,820 1.5878 4.196 4.170 4.196 4.065 4.196 1,673,044 4.1379 1.26%
1995-08-17 0 1.590 1.590 1.600 1.520 1.620 8,910,000 14,175,340 1.5909 4.144 4.144 4.170 3.961 4.222 3,418,996 4.1461 5.30%
1995-08-16 0 1.510 1.510 1.520 1.490 1.540 2,234,000 3,383,100 1.5144 3.935 3.935 3.961 3.883 4.013 857,243 3.9465 0.67%
1995-08-15 0 1.500 1.500 1.510 1.500 1.530 1,288,000 1,939,540 1.5059 3.909 3.909 3.935 3.909 3.987 494,239 3.9243 0.00%
1995-08-14 0 1.500 1.490 1.500 1.450 1.540 2,300,000 3,455,060 1.5022 3.909 3.883 3.909 3.779 4.013 882,569 3.9148 -0.66%
1995-08-11 0 1.510 1.510 1.530 1.460 1.540 2,764,000 4,179,940 1.5123 3.935 3.935 3.987 3.805 4.013 1,060,618 3.9410 -0.66%
1995-08-10 0 1.520 1.510 1.520 1.510 1.610 10,072,000 15,514,380 1.5403 3.961 3.935 3.961 3.935 4.196 3,864,885 4.0142 -3.80%
1995-08-09 0 1.580 1.580 1.600 1.580 1.620 4,744,000 7,588,720 1.5996 4.118 4.118 4.170 4.118 4.222 1,820,395 4.1687 -1.25%
1995-08-08 0 1.600 1.600 1.610 1.590 1.680 12,994,000 21,284,720 1.6380 4.170 4.170 4.196 4.144 4.378 4,986,132 4.2688 -1.84%
1995-08-07 0 1.630 1.630 1.640 1.600 1.660 10,602,000 17,315,860 1.6333 4.248 4.248 4.274 4.170 4.326 4,068,260 4.2563 2.52%
1995-08-04 0 1.590 1.580 1.600 1.570 1.630 6,844,000 10,985,520 1.6051 4.144 4.118 4.170 4.091 4.248 2,626,219 4.1830 -1.85%
1995-08-03 0 1.620 1.620 1.630 1.610 1.650 15,210,000 24,759,400 1.6278 4.222 4.222 4.248 4.196 4.300 5,836,468 4.2422 1.25%
1995-08-02 0 1.600 1.590 1.600 1.540 1.630 22,284,000 35,454,620 1.5910 4.170 4.144 4.170 4.013 4.248 8,550,943 4.1463 2.56%
1995-08-01 0 1.560 1.550 1.560 1.540 1.570 6,910,000 10,701,000 1.5486 4.065 4.039 4.065 4.013 4.091 2,651,545 4.0358 0.00%
1995-07-31 0 1.560 1.550 1.560 1.510 1.580 11,256,000 17,330,480 1.5397 4.065 4.039 4.065 3.935 4.118 4,319,216 4.0124 4.00%
1995-07-28 0 1.500 1.490 1.500 1.460 1.510 4,566,000 6,806,940 1.4908 3.909 3.883 3.909 3.805 3.935 1,752,092 3.8850 2.04%
1995-07-27 0 1.470 1.460 1.480 1.440 1.520 5,954,000 8,880,000 1.4914 3.831 3.805 3.857 3.753 3.961 2,284,703 3.8867 2.08%
1995-07-26 0 1.440 1.430 1.440 1.430 1.460 1,406,000 2,038,280 1.4497 3.753 3.727 3.753 3.727 3.805 539,518 3.7780 -2.04%
1995-07-25 0 1.470 1.460 1.470 1.460 1.520 3,886,000 5,791,080 1.4902 3.831 3.805 3.831 3.805 3.961 1,491,158 3.8836 -1.34%
1995-07-24 0 1.490 1.480 1.490 1.470 1.510 10,016,000 14,817,260 1.4794 3.883 3.857 3.883 3.831 3.935 3,843,397 3.8553 0.68%
1995-07-21 0 1.480 1.470 1.480 1.450 1.510 7,932,000 11,755,000 1.4820 3.857 3.831 3.857 3.779 3.935 3,043,712 3.8621 -1.33%
1995-07-20 0 1.500 1.490 1.510 1.480 1.550 14,494,000 22,088,580 1.5240 3.909 3.883 3.935 3.857 4.039 5,561,720 3.9715 0.00%
1995-07-19 0 1.500 1.480 1.550 1.380 1.510 24,108,000 34,169,160 1.4173 3.909 3.857 4.039 3.596 3.935 9,250,859 3.6936 7.14%
1995-07-18 0 1.400 1.380 1.400 1.300 1.400 5,248,000 6,939,260 1.3223 3.648 3.596 3.648 3.388 3.648 2,013,792 3.4459 5.26%
1995-07-17 0 1.330 1.310 1.340 1.310 1.340 1,320,000 1,752,040 1.3273 3.466 3.414 3.492 3.414 3.492 506,518 3.4590 -1.48%
1995-07-14 0 1.350 1.350 1.360 1.310 1.350 1,494,000 2,002,200 1.3402 3.518 3.518 3.544 3.414 3.518 573,286 3.4925 1.50%
1995-07-13 0 1.330 1.330 1.340 1.300 1.390 5,800,000 7,789,940 1.3431 3.466 3.466 3.492 3.388 3.622 2,225,609 3.5001 -1.48%
1995-07-12 0 1.350 1.350 1.370 1.270 1.370 7,690,000 10,297,800 1.3391 3.518 3.518 3.570 3.310 3.570 2,950,851 3.4898 3.85%
1995-07-11 0 1.300 1.300 1.310 1.260 1.330 3,262,000 4,215,240 1.2922 3.388 3.388 3.414 3.284 3.466 1,251,713 3.3676 2.36%
1995-07-10 0 1.270 1.260 1.300 1.260 1.390 1,850,000 2,456,540 1.3279 3.310 3.284 3.388 3.284 3.622 709,893 3.4604 -4.51%
1995-07-07 0 1.330 1.320 1.350 1.320 1.400 3,084,000 4,215,680 1.3670 3.466 3.440 3.518 3.440 3.648 1,183,410 3.5623 0.00%
1995-07-06 0 1.330 1.280 1.330 1.200 1.350 1,264,000 1,623,400 1.2843 3.466 3.336 3.466 3.127 3.518 485,029 3.3470 10.83%
1995-07-05 0 1.200 1.190 1.210 1.150 1.200 428,000 501,120 1.1708 3.127 3.101 3.153 2.997 3.127 164,235 3.0512 6.19%
1995-07-04 0 1.130 1.130 1.140 1.070 1.140 434,000 483,340 1.1137 2.945 2.945 2.971 2.788 2.971 166,537 2.9023 3.67%
1995-07-03 0 1.090 1.080 - 1.070 1.090 2,080,000 2,186,200 1.0511 2.841 2.815 - 2.788 2.841 798,149 2.7391 1.87%
1995-06-30 0 1.070 1.060 1.070 1.060 1.080 180,000 191,400 1.0633 2.788 2.762 2.788 2.762 2.815 69,071 2.7711 0.94%
1995-06-29 0 1.060 1.060 1.090 1.050 1.050 98,000 102,900 1.0500 2.762 2.762 2.841 2.736 2.736 37,605 2.7363 0.95%
1995-06-28 0 1.050 1.040 1.090 - - 0 0 - 2.736 2.710 2.841 - - 0 - 0.00%
1995-06-27 0 1.050 1.050 - 1.020 1.050 80,000 83,400 1.0425 2.736 2.736 - 2.658 2.736 30,698 2.7168 0.00%
1995-06-26 0 1.050 1.020 - 1.050 1.050 20,000 21,000 1.0500 2.736 2.658 - 2.736 2.736 7,675 2.7363 0.00%
1995-06-23 0 1.050 1.050 1.110 1.050 1.080 120,000 128,200 1.0683 2.736 2.736 2.893 2.736 2.815 46,047 2.7841 -4.55%
1995-06-22 0 1.100 - 1.100 1.090 1.100 42,000 46,000 1.0952 2.867 - 2.867 2.841 2.867 16,116 2.8542 -1.79%
1995-06-21 0 1.120 - 1.120 - - 0 0 - 2.919 - 2.919 - - 0 - -2.61%
1995-06-20 0 1.150 - 1.150 1.160 1.160 80,000 92,800 1.1600 2.997 - 2.997 3.023 3.023 30,698 3.0230 -1.71%
1995-06-16 0 1.170 1.150 1.170 1.160 1.170 138,000 160,380 1.1622 3.049 2.997 3.049 3.023 3.049 52,954 3.0287 0.00%
1995-06-15 0 1.170 1.170 1.180 1.160 1.170 252,000 293,340 1.1640 3.049 3.049 3.075 3.023 3.049 96,699 3.0335 -0.85%
1995-06-14 0 1.180 1.180 1.200 1.170 1.200 40,000 47,760 1.1940 3.075 3.075 3.127 3.049 3.127 15,349 3.1116 -1.67%
1995-06-13 0 1.200 1.200 - 1.160 1.200 508,000 602,580 1.1862 3.127 3.127 - 3.023 3.127 194,933 3.0912 3.45%
1995-06-12 0 1.160 1.150 - 1.160 1.200 646,000 750,360 1.1615 3.023 2.997 - 3.023 3.127 247,887 3.0270 2.65%
1995-06-09 0 1.160 1.160 1.180 1.140 1.160 1,368,000 1,564,500 1.1436 2.945 2.945 2.996 2.894 2.945 538,873 2.9033 -2.52%
1995-06-08 0 1.190 1.180 1.190 1.180 1.200 90,000 107,180 1.1909 3.021 2.996 3.021 2.996 3.046 35,452 3.0232 -1.65%
1995-06-07 0 1.210 1.210 - 1.160 1.210 1,580,000 1,858,850 1.1765 3.072 3.072 - 2.945 3.072 622,383 2.9867 4.31%
1995-06-06 0 1.160 1.160 1.170 1.160 1.170 200,000 233,300 1.1665 2.945 2.945 2.970 2.945 2.970 78,783 2.9613 -0.85%
1995-06-05 0 1.170 1.170 1.190 1.170 1.170 34,000 39,780 1.1700 2.970 2.970 3.021 2.970 2.970 13,393 2.9702 0.00%
1995-06-01 0 1.170 1.160 1.200 1.160 1.170 188,000 219,580 1.1680 2.970 2.945 3.046 2.945 2.970 74,056 2.9651 0.86%
1995-05-31 0 1.160 1.160 1.190 1.160 1.170 290,000 336,700 1.1610 2.945 2.945 3.021 2.945 2.970 114,235 2.9474 -0.85%
1995-05-30 0 1.170 1.170 1.190 1.160 1.170 746,000 868,460 1.1642 2.970 2.970 3.021 2.945 2.970 293,859 2.9554 0.00%
1995-05-29 0 1.170 - 1.170 1.170 1.170 50,000 58,500 1.1700 2.970 - 2.970 2.970 2.970 19,696 2.9702 -2.50%
1995-05-26 0 1.200 1.190 1.200 1.200 1.200 116,000 139,200 1.2000 3.046 3.021 3.046 3.046 3.046 45,694 3.0464 0.84%
1995-05-25 0 1.190 1.160 1.200 1.170 1.200 122,000 145,300 1.1910 3.021 2.945 3.046 2.970 3.046 48,057 3.0235 0.00%
1995-05-24 0 1.190 1.160 1.190 1.170 1.220 1,932,000 2,311,220 1.1963 3.021 2.945 3.021 2.970 3.097 761,040 3.0369 -1.65%
1995-05-23 0 1.210 1.200 1.220 1.180 1.210 1,054,000 1,257,940 1.1935 3.072 3.046 3.097 2.996 3.072 415,184 3.0298 1.68%
1995-05-22 0 1.190 1.170 1.190 1.170 1.190 258,000 305,520 1.1842 3.021 2.970 3.021 2.970 3.021 101,630 3.0062 0.85%
1995-05-19 0 1.180 1.180 1.200 1.150 1.210 894,000 1,061,520 1.1874 2.996 2.996 3.046 2.919 3.072 352,158 3.0143 1.72%
1995-05-18 0 1.160 1.160 1.180 1.160 1.160 1,244,000 1,443,040 1.1600 2.945 2.945 2.996 2.945 2.945 490,028 2.9448 0.00%
1995-05-17 0 1.160 1.160 1.200 1.150 1.180 1,164,000 1,361,340 1.1695 2.945 2.945 3.046 2.919 2.996 458,515 2.9690 0.00%
1995-05-16 0 1.160 1.160 1.170 1.130 1.160 742,000 846,360 1.1406 2.945 2.945 2.970 2.869 2.945 292,284 2.8957 0.87%
1995-05-15 0 1.150 1.140 1.150 1.140 1.160 1,512,000 1,741,120 1.1515 2.919 2.894 2.919 2.894 2.945 595,597 2.9233 -1.71%
1995-05-12 0 1.170 1.170 1.180 1.160 1.170 560,000 649,700 1.1602 2.970 2.970 2.996 2.945 2.970 220,591 2.9453 -2.50%
1995-05-11 0 1.200 1.170 1.200 1.180 1.200 326,000 389,140 1.1937 3.046 2.970 3.046 2.996 3.046 128,416 3.0303 -0.83%
1995-05-10 0 1.210 1.190 1.230 1.180 1.210 730,000 872,120 1.1947 3.072 3.021 3.123 2.996 3.072 287,557 3.0329 1.68%
1995-05-09 0 1.190 1.180 1.200 1.160 1.190 778,000 915,980 1.1774 3.021 2.996 3.046 2.945 3.021 306,464 2.9889 1.71%
1995-05-08 0 1.170 1.160 1.180 1.120 1.170 908,000 1,053,820 1.1606 2.970 2.945 2.996 2.843 2.970 357,673 2.9463 1.74%
1995-05-05 0 1.150 1.150 1.170 1.140 1.160 620,000 716,020 1.1549 2.919 2.919 2.970 2.894 2.945 244,226 2.9318 1.77%
1995-05-04 0 1.130 1.130 1.160 1.120 1.160 298,000 339,940 1.1407 2.869 2.869 2.945 2.843 2.945 117,386 2.8959 -2.59%
1995-05-03 0 1.160 1.140 1.160 1.090 1.200 1,120,000 1,294,940 1.1562 2.945 2.894 2.945 2.767 3.046 441,183 2.9352 7.41%
1995-05-02 0 1.080 1.080 1.110 1.070 1.090 586,000 634,480 1.0827 2.742 2.742 2.818 2.716 2.767 230,833 2.7487 -0.92%
1995-05-01 0 1.090 - 1.110 - - 0 0 - 2.767 - 2.818 - - 0 - 0.00%
1995-04-28 0 1.090 1.090 1.110 1.040 1.110 440,000 473,300 1.0757 2.767 2.767 2.818 2.640 2.818 173,322 2.7308 3.81%
1995-04-27 0 1.050 1.050 1.080 1.040 1.050 9,300,000 9,584,780 1.0306 2.666 2.666 2.742 2.640 2.666 3,663,392 2.6164 -2.78%
1995-04-26 0 1.080 1.040 1.080 1.050 1.090 430,000 463,140 1.0771 2.742 2.640 2.742 2.666 2.767 169,383 2.7343 2.86%
1995-04-25 0 1.050 1.050 1.110 0.990 1.070 146,000 154,380 1.0574 2.666 2.666 2.818 2.513 2.716 57,511 2.6843 -1.87%
1995-04-24 0 1.070 1.070 1.110 1.000 1.050 58,000 59,600 1.0276 2.716 2.716 2.818 2.539 2.666 22,847 2.6087 -1.83%
1995-04-21 0 1.090 1.090 1.120 1.090 1.100 52,000 56,860 1.0935 2.767 2.767 2.843 2.767 2.792 20,483 2.7759 3.81%
1995-04-20 0 1.050 1.050 1.120 1.000 1.040 50,000 51,400 1.0280 2.666 2.666 2.843 2.539 2.640 19,696 2.6097 -2.78%
1995-04-19 0 1.080 1.080 1.140 1.080 1.120 170,000 186,600 1.0976 2.742 2.742 2.894 2.742 2.843 66,965 2.7865 -5.26%
1995-04-18 0 1.140 1.130 1.160 1.140 1.150 520,000 596,500 1.1471 2.894 2.869 2.945 2.894 2.919 204,835 2.9121 0.88%
1995-04-13 0 1.130 1.130 1.180 1.120 1.200 2,366,000 2,726,720 1.1525 2.869 2.869 2.996 2.843 3.046 931,998 2.9257 -2.59%
1995-04-12 0 1.160 1.160 1.170 1.160 1.170 140,000 162,900 1.1636 2.945 2.945 2.970 2.945 2.970 55,148 2.9539 0.87%
1995-04-11 0 1.150 1.150 1.160 1.150 1.150 150,000 170,500 1.1367 2.919 2.919 2.945 2.919 2.919 59,087 2.8856 1.77%
1995-04-10 0 1.130 1.130 1.170 1.130 1.130 20,000 22,600 1.1300 2.869 2.869 2.970 2.869 2.869 7,878 2.8687 0.00%
1995-04-07 0 1.130 1.130 1.150 1.130 1.150 144,000 163,400 1.1347 2.869 2.869 2.919 2.869 2.919 56,723 2.8806 -0.88%
1995-04-06 0 1.140 1.140 1.200 1.130 1.200 372,000 425,800 1.1446 2.894 2.894 3.046 2.869 3.046 146,536 2.9058 -4.20%
1995-04-04 0 1.190 1.180 1.190 1.160 1.230 584,000 703,860 1.2052 3.021 2.996 3.021 2.945 3.123 230,045 3.0597 3.48%
1995-04-03 0 1.150 1.150 1.200 1.120 1.150 520,000 589,540 1.1337 2.919 2.919 3.046 2.843 2.919 204,835 2.8781 2.68%
1995-03-31 0 1.120 1.100 1.120 1.060 1.120 250,000 273,800 1.0952 2.843 2.792 2.843 2.691 2.843 98,478 2.7803 3.70%
1995-03-30 0 1.080 1.040 1.080 1.040 1.080 218,000 231,380 1.0614 2.742 2.640 2.742 2.640 2.742 85,873 2.6944 3.85%
1995-03-29 0 1.040 1.010 1.040 1.040 1.040 30,000 31,200 1.0400 2.640 2.564 2.640 2.640 2.640 11,817 2.6402 0.00%
1995-03-28 0 1.040 1.020 1.040 1.020 1.040 104,000 106,920 1.0281 2.640 2.589 2.640 2.589 2.640 40,967 2.6099 1.96%
1995-03-27 0 1.020 0.970 1.040 - - 0 0 - 2.589 2.462 2.640 - - 0 - 0.00%
1995-03-24 0 1.020 1.000 1.040 1.020 1.020 30,000 30,600 1.0200 2.589 2.539 2.640 2.589 2.589 11,817 2.5894 0.00%
1995-03-23 0 1.020 1.020 1.030 0.950 1.020 90,000 90,400 1.0044 2.589 2.589 2.615 2.412 2.589 35,452 2.5499 5.15%
1995-03-22 0 0.970 0.970 1.030 0.970 1.050 118,000 119,860 1.0158 2.462 2.462 2.615 2.462 2.666 46,482 2.5786 1.04%
1995-03-21 0 0.960 0.960 0.980 0.960 0.970 66,000 63,560 0.9630 2.437 2.437 2.488 2.437 2.462 25,998 2.4448 -2.04%
1995-03-20 0 0.980 0.970 0.980 0.940 0.980 20,000 18,960 0.9480 2.488 2.462 2.488 2.386 2.488 7,878 2.4066 0.00%
1995-03-17 0 0.980 0.960 - 0.900 0.980 136,000 129,240 0.9503 2.488 2.437 - 2.285 2.488 53,572 2.4124 2.08%
1995-03-16 0 0.960 0.960 - 0.960 0.970 92,000 89,080 0.9683 2.437 2.437 - 2.437 2.462 36,240 2.4581 -1.03%
1995-03-15 0 0.970 0.970 0.990 0.970 1.000 90,000 89,000 0.9889 2.462 2.462 2.513 2.462 2.539 35,452 2.5104 -3.00%
1995-03-14 0 1.000 0.970 1.000 - - 0 0 - 2.539 2.462 2.539 - - 0 - -1.96%
1995-03-13 0 1.020 - - - - 0 0 - 2.589 - - - - 0 - 0.00%
1995-03-10 0 1.020 - 1.030 - - 0 0 - 2.589 - 2.615 - - 0 - 0.00%
1995-03-09 0 1.020 - 1.020 1.000 1.050 82,000 82,100 1.0012 2.589 - 2.589 2.539 2.666 32,301 2.5417 -1.92%
1995-03-08 0 1.040 1.000 1.040 - - 0 0 - 2.640 2.539 2.640 - - 0 - -0.95%
1995-03-07 0 1.050 - 1.050 1.050 1.050 30,000 31,500 1.0500 2.666 - 2.666 2.666 2.666 11,817 2.6656 -1.87%
1995-03-06 0 1.070 1.010 1.060 1.010 1.070 234,000 237,560 1.0152 2.716 2.564 2.691 2.564 2.716 92,176 2.5773 5.94%
1995-03-03 0 1.010 - 1.050 1.010 1.010 20,000 20,200 1.0100 2.564 - 2.666 2.564 2.564 7,878 2.5640 -0.98%
1995-03-02 0 1.020 1.010 1.050 1.020 1.040 378,000 387,460 1.0250 2.589 2.564 2.666 2.589 2.640 148,899 2.6022 -1.92%
1995-03-01 0 1.040 1.040 1.050 1.040 1.050 244,000 255,760 1.0482 2.640 2.640 2.666 2.640 2.666 96,115 2.6610 -0.95%
1995-02-28 0 1.050 1.040 1.050 1.020 1.050 280,000 291,200 1.0400 2.666 2.640 2.666 2.589 2.666 110,296 2.6402 0.00%
1995-02-27 0 1.050 1.040 1.080 1.050 1.060 64,000 67,500 1.0547 2.666 2.640 2.742 2.666 2.691 25,210 2.6775 -2.78%
1995-02-24 0 1.080 1.080 1.120 1.080 1.080 126,000 136,080 1.0800 2.742 2.742 2.843 2.742 2.742 49,633 2.7417 0.00%
1995-02-23 0 1.080 1.080 1.140 1.070 1.080 58,000 62,560 1.0786 2.742 2.742 2.894 2.716 2.742 22,847 2.7382 0.00%
1995-02-22 0 1.080 1.080 1.120 1.080 1.120 148,000 163,200 1.1027 2.742 2.742 2.843 2.742 2.843 58,299 2.7994 -1.82%
1995-02-21 0 1.100 1.070 1.120 1.060 1.100 162,000 174,540 1.0774 2.792 2.716 2.843 2.691 2.792 63,814 2.7351 4.76%
1995-02-20 0 1.050 1.050 1.070 1.010 1.070 190,000 200,200 1.0537 2.666 2.666 2.716 2.564 2.716 74,843 2.6749 1.94%
1995-02-17 0 1.030 1.030 1.050 1.000 1.020 100,000 100,800 1.0080 2.615 2.615 2.666 2.539 2.589 39,391 2.5589 -2.83%
1995-02-16 0 1.060 1.060 1.080 1.000 1.060 162,000 168,520 1.0402 2.691 2.691 2.742 2.539 2.691 63,814 2.6408 0.00%
1995-02-15 0 1.060 1.040 1.070 0.980 1.060 84,000 87,120 1.0371 2.691 2.640 2.716 2.488 2.691 33,089 2.6329 3.92%
1995-02-14 0 1.020 1.010 1.040 1.020 1.040 90,000 93,000 1.0333 2.589 2.564 2.640 2.589 2.640 35,452 2.6233 2.00%
1995-02-13 0 1.000 1.000 1.020 1.000 1.040 20,000 20,400 1.0200 2.539 2.539 2.589 2.539 2.640 7,878 2.5894 0.00%
1995-02-10 0 1.000 0.990 1.050 1.000 1.050 602,000 616,060 1.0234 2.539 2.513 2.666 2.539 2.666 237,136 2.5979 -3.85%
1995-02-09 0 1.040 1.020 1.060 1.040 1.080 210,000 224,400 1.0686 2.640 2.589 2.691 2.640 2.742 82,722 2.7127 0.00%
1995-02-08 0 1.040 1.040 - 1.010 1.030 364,000 370,760 1.0186 2.640 2.640 - 2.564 2.615 143,384 2.5858 2.97%
1995-02-07 0 1.010 1.000 1.010 1.010 1.030 36,000 36,560 1.0156 2.564 2.539 2.564 2.564 2.615 14,181 2.5781 -0.98%
1995-02-06 0 1.020 1.020 1.080 1.020 1.050 64,000 65,880 1.0294 2.589 2.589 2.742 2.589 2.666 25,210 2.6132 -4.67%
1995-02-03 0 1.070 - 1.070 - - 0 0 - 2.716 - 2.716 - - 0 - -2.73%
1995-01-30 0 1.100 - 1.120 - - 0 0 - 2.792 - 2.843 - - 0 - 0.00%
1995-01-27 0 1.100 1.060 1.100 1.100 1.100 100,000 110,000 1.1000 2.792 2.691 2.792 2.792 2.792 39,391 2.7925 -4.35%
1995-01-26 0 1.150 1.150 - 1.020 1.090 80,000 82,600 1.0325 2.919 2.919 - 2.589 2.767 31,513 2.6211 17.35%
1995-01-25 0 0.980 0.980 1.090 0.980 1.090 144,000 153,320 1.0647 2.488 2.488 2.767 2.488 2.767 56,723 2.7029 -10.09%
1995-01-24 0 1.090 - 1.090 - - 0 0 - 2.767 - 2.767 - - 0 - -2.68%
1995-01-23 0 1.120 - 1.120 - - 0 0 - 2.843 - 2.843 - - 0 - -1.75%
1995-01-20 0 1.140 - 1.140 - - 26,000 29,640 1.1400 2.894 - 2.894 - - 10,242 2.8940 0.00%
1995-01-19 0 1.140 - 1.140 - - 0 0 - 2.894 - 2.894 - - 0 - 0.00%
1995-01-18 0 1.140 - 1.140 - - 0 0 - 2.894 - 2.894 - - 0 - -0.87%
1995-01-17 0 1.150 - 1.150 1.150 1.150 2,000 2,300 1.1500 2.919 - 2.919 2.919 2.919 788 2.9194 1.77%
1995-01-16 0 1.130 - 1.130 1.130 1.140 38,000 43,120 1.1347 2.869 - 2.869 2.869 2.894 14,969 2.8807 -0.88%
1995-01-13 0 1.140 1.140 1.160 1.100 1.150 56,000 63,500 1.1339 2.894 2.894 2.945 2.792 2.919 22,059 2.8786 -1.72%
1995-01-12 0 1.160 1.150 1.180 1.150 1.160 36,000 41,440 1.1511 2.945 2.919 2.996 2.919 2.945 14,181 2.9222 0.87%
1995-01-11 0 1.150 1.140 1.210 1.140 1.200 2,162,000 2,511,040 1.1614 2.919 2.894 3.072 2.894 3.046 851,640 2.9485 -0.86%
1995-01-10 0 1.160 1.150 1.200 1.150 1.180 262,000 306,980 1.1717 2.945 2.919 3.046 2.919 2.996 103,205 2.9745 -3.33%
1995-01-09 0 1.200 1.180 1.200 - - 0 0 - 3.046 2.996 3.046 - - 0 - -1.64%
1995-01-06 0 1.220 - 1.250 - - 0 0 - 3.097 - 3.173 - - 0 - 0.00%
1995-01-05 0 1.220 1.200 - - - 0 0 - 3.097 3.046 - - - 0 - 0.00%
1995-01-04 0 1.220 1.220 - 1.220 1.220 4,000 4,880 1.2200 3.097 3.097 - 3.097 3.097 1,576 3.0971 5.17%
1995-01-03 0 1.160 1.130 - 1.150 1.160 56,000 64,760 1.1564 2.945 2.869 - 2.919 2.945 22,059 2.9357 -2.52%
1994-12-30 0 1.190 - 1.230 1.190 1.230 70,000 85,700 1.2243 3.021 - 3.123 3.021 3.123 27,574 3.1080 -5.56%
1994-12-29 0 1.260 1.220 1.260 1.220 1.260 126,000 158,680 1.2594 3.199 3.097 3.199 3.097 3.199 49,633 3.1971 -5.26%
1994-12-28 0 1.330 - 1.330 - - 0 0 - 3.376 - 3.376 - - 0 - -1.48%
1994-12-23 0 1.350 - 1.350 - - 0 0 - 3.427 - 3.427 - - 0 - 0.00%
1994-12-22 0 1.350 - 1.350 1.340 1.350 534,000 715,600 1.3401 3.427 - 3.427 3.402 3.427 210,350 3.4020 0.00%
1994-12-21 0 1.350 1.350 1.360 1.350 1.350 610,000 823,500 1.3500 3.427 3.427 3.453 3.427 3.427 240,287 3.4272 0.00%
1994-12-20 0 1.350 1.350 1.380 1.300 1.350 328,000 437,140 1.3327 3.427 3.427 3.503 3.300 3.427 129,203 3.3833 -0.74%
1994-12-19 0 1.360 - 1.360 - - 0 0 - 3.453 - 3.453 - - 0 - -0.73%
1994-12-16 0 1.370 - 1.370 - - 0 0 - 3.478 - 3.478 - - 0 - 0.00%
1994-12-15 0 1.370 1.330 1.380 1.350 1.380 206,000 280,980 1.3640 3.478 3.376 3.503 3.427 3.503 81,146 3.4626 2.24%
1994-12-14 0 1.340 1.260 1.340 1.210 1.340 72,000 90,140 1.2519 3.402 3.199 3.402 3.072 3.402 28,362 3.1782 8.94%
1994-12-13 0 1.230 1.220 1.250 1.230 1.230 60,000 73,800 1.2300 3.123 3.097 3.173 3.123 3.123 23,635 3.1225 -0.81%
1994-12-12 0 1.240 1.160 1.240 1.200 1.320 256,000 317,060 1.2385 3.148 2.945 3.148 3.046 3.351 100,842 3.1441 -9.49%
1994-12-09 0 1.370 1.300 1.370 1.300 1.370 54,000 70,380 1.3033 3.478 3.300 3.478 3.300 3.478 21,271 3.3087 0.00%
1994-12-08 0 1.370 - 1.430 - - 0 0 - 3.478 - 3.630 - - 0 - 0.00%
1994-12-07 0 1.370 1.360 1.430 1.350 1.380 542,000 746,640 1.3776 3.478 3.453 3.630 3.427 3.503 213,501 3.4971 -0.72%
1994-12-06 0 1.380 1.360 1.430 1.380 1.380 50,000 69,000 1.3800 3.503 3.453 3.630 3.503 3.503 19,696 3.5033 -2.13%
1994-12-05 0 1.410 1.400 1.410 1.430 1.430 230,000 322,700 1.4030 3.579 3.554 3.579 3.630 3.630 90,600 3.5618 -1.40%
1994-12-02 0 1.430 - 1.430 1.430 1.430 2,732,000 3,879,760 1.4201 3.630 - 3.630 3.630 3.630 1,076,171 3.6052 0.00%
1994-12-01 0 1.430 1.410 1.450 1.430 1.450 380,000 548,300 1.4429 3.630 3.579 3.681 3.630 3.681 149,687 3.6630 -2.72%
1994-11-30 0 1.470 1.460 1.500 1.440 1.470 800,000 1,159,680 1.4496 3.732 3.706 3.808 3.656 3.732 315,130 3.6800 -2.00%
1994-11-29 0 1.500 1.500 1.510 1.470 1.500 464,000 692,500 1.4925 3.808 3.808 3.833 3.732 3.808 182,776 3.7888 1.35%
1994-11-28 0 1.480 1.470 1.490 1.480 1.480 26,000 38,480 1.4800 3.757 3.732 3.783 3.757 3.757 10,242 3.7572 2.07%
1994-11-25 0 1.450 1.450 1.480 1.450 1.450 86,000 124,700 1.4500 3.681 3.681 3.757 3.681 3.681 33,877 3.6810 -0.68%
1994-11-24 0 1.460 1.450 1.460 1.450 1.460 170,000 246,700 1.4512 3.706 3.681 3.706 3.681 3.706 66,965 3.6840 0.00%
1994-11-23 0 1.460 1.450 1.500 1.440 1.460 1,330,000 1,928,300 1.4498 3.706 3.681 3.808 3.656 3.706 523,904 3.6806 -1.35%
1994-11-22 0 1.480 1.480 1.490 1.470 1.500 1,572,000 2,342,040 1.4898 3.757 3.757 3.783 3.732 3.808 619,231 3.7822 -2.63%
1994-11-21 0 1.520 1.510 1.530 1.520 1.520 158,000 240,160 1.5200 3.859 3.833 3.884 3.859 3.859 62,238 3.8587 -1.30%
1994-11-18 0 1.540 1.540 1.550 1.500 1.540 240,000 364,900 1.5204 3.909 3.909 3.935 3.808 3.909 94,539 3.8598 0.00%
1994-11-17 0 1.540 1.520 1.550 1.520 1.540 278,000 424,000 1.5252 3.909 3.859 3.935 3.859 3.909 109,508 3.8719 2.67%
1994-11-16 0 1.500 1.500 1.510 1.500 1.510 248,000 372,500 1.5020 3.808 3.808 3.833 3.808 3.833 97,690 3.8131 -0.66%
1994-11-15 0 1.510 1.500 1.530 1.500 1.510 90,000 135,200 1.5022 3.833 3.808 3.884 3.808 3.833 35,452 3.8136 0.00%
1994-11-14 0 1.510 1.510 1.540 1.490 1.510 212,000 318,700 1.5033 3.833 3.833 3.909 3.783 3.833 83,510 3.8163 2.03%
1994-11-11 0 1.480 1.480 1.510 1.470 1.500 50,000 74,360 1.4872 3.757 3.757 3.833 3.732 3.808 19,696 3.7755 -0.67%
1994-11-10 0 1.490 1.490 1.500 1.470 1.500 104,000 154,960 1.4900 3.783 3.783 3.808 3.732 3.808 40,967 3.7826 2.05%
1994-11-09 0 1.460 1.460 1.500 1.440 1.460 174,000 253,060 1.4544 3.706 3.706 3.808 3.656 3.706 68,541 3.6921 0.69%
1994-11-08 0 1.450 1.450 1.470 1.450 1.450 190,000 275,500 1.4500 3.681 3.681 3.732 3.681 3.681 74,843 3.6810 0.69%
1994-11-07 0 1.440 1.440 1.500 1.430 1.450 584,000 838,220 1.4353 3.656 3.656 3.808 3.630 3.681 230,045 3.6437 0.70%
1994-11-04 0 1.430 1.430 1.440 1.420 1.430 132,000 187,660 1.4217 3.630 3.630 3.656 3.605 3.630 51,997 3.6091 0.70%
1994-11-03 0 1.420 1.420 1.430 1.420 1.420 94,000 133,480 1.4200 3.605 3.605 3.630 3.605 3.605 37,028 3.6049 0.71%
1994-11-02 0 1.410 1.410 1.470 1.410 1.410 218,000 307,380 1.4100 3.579 3.579 3.732 3.579 3.579 85,873 3.5795 0.00%
1994-11-01 0 1.410 1.410 1.440 1.400 1.420 196,000 275,740 1.4068 3.579 3.579 3.656 3.554 3.605 77,207 3.5714 0.00%
1994-10-31 0 1.410 1.410 1.430 1.400 1.440 204,000 288,700 1.4152 3.579 3.579 3.630 3.554 3.656 80,358 3.5927 -2.08%
1994-10-28 0 1.440 1.420 - 1.390 1.440 2,434,000 3,415,860 1.4034 3.656 3.605 - 3.529 3.656 958,784 3.5627 1.41%
1994-10-27 0 1.420 1.420 1.440 1.390 1.430 646,000 910,260 1.4091 3.605 3.605 3.656 3.529 3.630 254,468 3.5771 2.16%
1994-10-26 0 1.390 1.390 1.410 1.380 1.400 146,000 203,920 1.3967 3.529 3.529 3.579 3.503 3.554 57,511 3.5457 -0.71%
1994-10-25 0 1.400 1.400 1.410 1.380 1.400 306,000 426,400 1.3935 3.554 3.554 3.579 3.503 3.554 120,537 3.5375 0.00%
1994-10-24 0 1.400 1.370 1.420 1.370 1.400 388,000 538,000 1.3866 3.554 3.478 3.605 3.478 3.554 152,838 3.5201 0.00%
1994-10-21 0 1.400 1.400 1.450 1.350 1.400 150,000 204,800 1.3653 3.554 3.554 3.681 3.427 3.554 59,087 3.4661 0.00%
1994-10-20 0 1.400 1.380 1.450 1.370 1.400 398,000 546,400 1.3729 3.554 3.503 3.681 3.478 3.554 156,777 3.4852 2.19%
1994-10-19 0 1.370 1.370 1.470 1.370 1.370 56,000 77,240 1.3793 3.478 3.478 3.732 3.478 3.478 22,059 3.5015 0.00%
1994-10-18 0 1.370 1.370 1.390 1.350 1.360 12,000 16,220 1.3517 3.478 3.478 3.529 3.427 3.453 4,727 3.4314 0.74%
1994-10-17 0 1.360 1.360 1.400 1.360 1.360 218,000 297,160 1.3631 3.453 3.453 3.554 3.453 3.453 85,873 3.4605 -2.86%
1994-10-14 0 1.400 1.360 1.400 1.350 1.400 360,000 490,100 1.3614 3.554 3.453 3.554 3.427 3.554 141,809 3.4561 2.19%
1994-10-12 0 1.370 1.320 1.370 1.350 1.370 156,000 210,760 1.3510 3.478 3.351 3.478 3.427 3.478 61,450 3.4298 1.48%
1994-10-11 0 1.350 1.350 1.360 1.320 1.360 738,000 991,480 1.3435 3.427 3.427 3.453 3.351 3.453 290,708 3.4106 0.00%
1994-10-10 0 1.350 1.350 1.360 1.300 1.350 312,000 416,640 1.3354 3.427 3.427 3.453 3.300 3.427 122,901 3.3900 0.00%
1994-10-07 0 1.350 1.300 1.380 1.320 1.350 58,000 77,160 1.3303 3.427 3.300 3.503 3.351 3.427 22,847 3.3773 0.75%
1994-10-06 0 1.340 1.330 1.350 1.300 1.340 268,000 352,040 1.3136 3.402 3.376 3.427 3.300 3.402 105,569 3.3347 1.52%
1994-10-05 0 1.320 1.320 1.350 1.320 1.320 60,000 79,200 1.3200 3.351 3.351 3.427 3.351 3.351 23,635 3.3510 0.00%
1994-10-04 0 1.320 1.320 1.400 1.280 1.320 90,000 117,200 1.3022 3.351 3.351 3.554 3.249 3.351 35,452 3.3059 1.54%
1994-10-03 0 1.300 1.300 1.330 1.300 1.330 106,000 138,400 1.3057 3.300 3.300 3.376 3.300 3.376 41,755 3.3146 -2.26%
1994-09-30 0 1.330 1.330 1.350 1.320 1.350 168,000 223,860 1.3325 3.376 3.376 3.427 3.351 3.427 66,177 3.3827 0.76%
1994-09-29 0 1.320 - 1.300 1.320 1.330 70,000 92,520 1.3217 3.351 - 3.300 3.351 3.376 27,574 3.3553 -2.94%
1994-09-28 0 1.360 1.320 1.370 1.350 1.380 50,000 68,500 1.3700 3.453 3.351 3.478 3.427 3.503 19,696 3.4779 -2.16%
1994-09-27 0 1.390 1.340 1.390 1.340 1.440 400,000 550,470 1.3762 3.529 3.402 3.529 3.402 3.656 157,565 3.4936 -5.44%
1994-09-26 0 1.470 1.440 1.490 1.470 1.480 80,000 117,800 1.4725 3.732 3.656 3.783 3.732 3.757 31,513 3.7381 -0.68%
1994-09-23 0 1.480 1.480 1.490 1.480 1.500 180,000 268,600 1.4922 3.757 3.757 3.783 3.757 3.808 70,904 3.7882 0.68%
1994-09-22 0 1.470 1.460 1.495 1.450 1.495 110,000 162,100 1.4736 3.732 3.706 3.795 3.681 3.795 43,330 3.7410 -2.65%
1994-09-20 0 1.510 1.500 1.520 1.500 1.540 1,038,000 1,577,480 1.5197 3.833 3.808 3.859 3.808 3.909 408,882 3.8580 -0.66%
1994-09-19 0 1.520 1.480 1.540 1.500 1.520 210,000 317,800 1.5133 3.859 3.757 3.909 3.808 3.859 82,722 3.8418 -5.59%
1994-09-16 0 1.610 1.610 1.620 1.500 1.665 3,964,000 6,276,880 1.5835 4.087 4.087 4.113 3.808 4.227 1,561,472 4.0198 -3.30%
1994-09-15 0 1.665 1.660 1.665 1.640 1.700 6,040,000 10,047,990 1.6636 4.227 4.214 4.227 4.163 4.316 2,379,235 4.2232 -0.60%
1994-09-14 0 1.675 1.675 1.680 1.560 1.700 5,442,000 9,073,750 1.6674 4.252 4.252 4.265 3.960 4.316 2,143,675 4.2328 8.77%
1994-09-13 0 1.540 1.530 1.540 1.380 1.540 2,694,000 4,020,920 1.4925 3.909 3.884 3.909 3.503 3.909 1,061,202 3.7890 14.07%
1994-09-12 0 1.350 1.330 1.350 1.270 1.360 350,000 470,280 1.3437 3.427 3.376 3.427 3.224 3.453 137,870 3.4110 5.47%
1994-09-09 0 1.280 1.280 1.300 1.270 1.300 304,000 391,400 1.2875 3.249 3.249 3.300 3.224 3.300 119,750 3.2685 0.39%
1994-09-08 0 1.275 1.275 1.280 1.270 1.280 258,000 329,060 1.2754 3.237 3.237 3.249 3.224 3.249 101,630 3.2378 -0.39%
1994-09-07 0 1.280 1.270 1.280 1.280 1.300 478,000 615,800 1.2883 3.249 3.224 3.249 3.249 3.300 188,290 3.2705 0.00%
1994-09-06 0 1.280 1.275 1.280 1.275 1.280 478,000 611,580 1.2795 3.249 3.237 3.249 3.237 3.249 188,290 3.2481 0.79%
1994-09-05 0 1.270 1.260 1.270 1.255 1.270 294,000 370,870 1.2615 3.224 3.199 3.224 3.186 3.224 115,810 3.2024 2.42%
1994-09-02 0 1.240 1.240 1.270 1.240 1.250 160,000 198,800 1.2425 3.148 3.148 3.224 3.148 3.173 63,026 3.1542 1.64%
1994-09-01 0 1.220 1.205 1.265 1.220 1.220 16,000 19,520 1.2200 3.097 3.059 3.211 3.097 3.097 6,303 3.0971 -3.56%
1994-08-31 0 1.280 - 1.280 - - 1,500,000 1,912,500 1.2750 3.211 - 3.211 - - 597,876 3.1988 0.00%
1994-08-30 0 1.280 1.270 1.280 1.210 1.280 874,000 1,105,780 1.2652 3.211 3.186 3.211 3.036 3.211 348,362 3.1742 5.79%
1994-08-26 0 1.210 1.160 - 1.160 1.220 172,000 201,520 1.1716 3.036 2.910 - 2.910 3.061 68,556 2.9395 4.31%
1994-08-25 0 1.160 1.160 - 1.160 1.160 14,000 16,240 1.1600 2.910 2.910 - 2.910 2.910 5,580 2.9103 0.00%
1994-08-24 0 1.160 1.150 - 1.160 1.160 38,000 44,080 1.1600 2.910 2.885 - 2.910 2.910 15,146 2.9103 1.75%
1994-08-23 0 1.140 - 1.140 1.180 1.220 52,000 62,640 1.2046 2.860 - 2.860 2.960 3.061 20,726 3.0222 -5.00%
1994-08-22 0 1.200 1.190 1.200 1.180 1.200 160,000 191,000 1.1938 3.011 2.986 3.011 2.960 3.011 63,773 2.9950 1.69%
1994-08-19 0 1.180 1.180 - 1.140 1.180 116,000 134,320 1.1579 2.960 2.960 - 2.860 2.960 46,236 2.9051 -1.67%
1994-08-18 0 1.200 - 1.180 1.180 1.220 54,000 64,800 1.2000 3.011 - 2.960 2.960 3.061 21,524 3.0107 -0.83%
1994-08-17 0 1.210 - 1.250 - - 0 0 - 3.036 - 3.136 - - 0 - 0.00%
1994-08-16 0 1.210 - 1.210 1.210 1.230 72,000 88,160 1.2244 3.036 - 3.036 3.036 3.086 28,698 3.0720 -3.20%
1994-08-15 0 1.250 1.230 1.280 1.250 1.250 44,000 55,000 1.2500 3.136 3.086 3.211 3.136 3.136 17,538 3.1361 -0.79%
1994-08-12 0 1.260 1.260 1.280 1.260 1.280 146,000 185,960 1.2737 3.161 3.161 3.211 3.161 3.211 58,193 3.1956 -1.56%
1994-08-11 0 1.280 - 1.280 - - 0 0 - 3.211 - 3.211 - - 0 - 0.00%
1994-08-10 0 1.280 1.270 1.280 1.270 1.280 168,000 214,560 1.2771 3.211 3.186 3.211 3.186 3.211 66,962 3.2042 3.23%
1994-08-09 0 1.240 1.240 1.250 1.230 1.240 286,000 352,780 1.2335 3.111 3.111 3.136 3.086 3.111 113,995 3.0947 0.00%
1994-08-08 0 1.240 - 1.240 1.250 1.290 160,000 201,600 1.2600 3.111 - 3.111 3.136 3.236 63,773 3.1612 -1.59%
1994-08-05 0 1.260 1.235 1.260 1.220 1.260 320,000 396,450 1.2389 3.161 3.098 3.161 3.061 3.161 127,547 3.1083 1.61%
1994-08-04 0 1.240 1.230 1.240 1.180 1.240 124,000 148,480 1.1974 3.111 3.086 3.111 2.960 3.111 49,424 3.0042 0.81%
1994-08-03 0 1.230 - 1.230 1.230 1.250 38,000 47,240 1.2432 3.086 - 3.086 3.086 3.136 15,146 3.1189 -0.81%
1994-08-02 0 1.240 1.220 1.240 1.210 1.280 594,000 721,040 1.2139 3.111 3.061 3.111 3.036 3.211 236,759 3.0455 2.48%
1994-08-01 0 1.210 1.200 1.210 1.160 1.240 338,000 399,300 1.1814 3.036 3.011 3.036 2.910 3.111 134,721 2.9639 4.31%
1994-07-29 0 1.160 1.160 1.180 1.160 1.180 32,000 37,360 1.1675 2.910 2.910 2.960 2.910 2.960 12,755 2.9291 -3.73%
1994-07-28 0 1.205 1.205 1.210 1.160 1.220 254,000 303,080 1.1932 3.023 3.023 3.036 2.910 3.061 101,240 2.9937 2.99%
1994-07-27 0 1.170 1.170 1.180 1.170 1.180 80,000 94,100 1.1763 2.935 2.935 2.960 2.935 2.960 31,887 2.9511 -0.85%
1994-07-26 0 1.180 1.180 1.190 1.170 1.180 30,000 35,300 1.1767 2.960 2.960 2.986 2.935 2.960 11,958 2.9521 0.00%
1994-07-25 0 1.180 1.180 1.190 1.140 1.200 294,000 343,220 1.1674 2.960 2.960 2.986 2.860 3.011 117,184 2.9289 0.00%
1994-07-22 0 1.180 - 1.200 - - 0 0 - 2.960 - 3.011 - - 0 - 0.00%
1994-07-21 0 1.180 1.170 1.180 1.180 1.200 152,000 181,960 1.1971 2.960 2.935 2.960 2.960 3.011 60,585 3.0034 -0.84%
1994-07-20 0 1.190 1.180 1.200 1.160 1.190 126,000 148,600 1.1794 2.986 2.960 3.011 2.910 2.986 50,222 2.9589 0.85%
1994-07-19 0 1.180 1.180 1.200 1.180 1.200 206,000 245,680 1.1926 2.960 2.960 3.011 2.960 3.011 82,108 2.9921 -3.28%
1994-07-18 0 1.220 1.200 1.220 1.200 1.220 214,000 258,920 1.2099 3.061 3.011 3.061 3.011 3.061 85,297 3.0355 1.67%
1994-07-15 0 1.200 1.190 1.200 1.200 1.260 162,000 196,580 1.2135 3.011 2.986 3.011 3.011 3.161 64,571 3.0444 -4.76%
1994-07-14 0 1.260 - 1.265 - - 0 0 - 3.161 - 3.174 - - 0 - 0.00%
1994-07-13 0 1.260 - 1.265 1.260 1.265 62,000 78,370 1.2640 3.161 - 3.174 3.161 3.174 24,712 3.1713 -0.79%
1994-07-12 0 1.270 - 1.270 - - 2,000 2,520 1.2600 3.186 - 3.186 - - 797 3.1612 -0.78%
1994-07-11 0 1.280 - 1.280 - - 750,000 960,000 1.2800 3.211 - 3.211 - - 298,938 3.2114 0.00%
1994-07-08 0 1.280 - 1.280 1.280 1.280 2,000 2,560 1.2800 3.211 - 3.211 3.211 3.211 797 3.2114 0.00%
1994-07-07 0 1.280 - 1.280 1.280 1.280 2,000 2,560 1.2800 3.211 - 3.211 3.211 3.211 797 3.2114 0.00%
1994-07-06 0 1.280 1.280 - 1.280 1.280 376,000 481,280 1.2800 3.211 3.211 - 3.211 3.211 149,868 3.2114 0.00%
1994-07-05 0 1.280 1.280 1.300 1.280 1.280 498,000 637,440 1.2800 3.211 3.211 3.262 3.211 3.211 198,495 3.2114 0.00%
1994-07-04 0 1.280 1.280 1.300 1.280 1.280 54,000 69,120 1.2800 3.211 3.211 3.262 3.211 3.211 21,524 3.2114 0.00%
1994-07-01 0 1.280 1.280 1.310 1.280 1.300 70,000 90,200 1.2886 3.211 3.211 3.287 3.211 3.262 27,901 3.2329 -2.29%
1994-06-30 0 1.310 1.310 1.340 1.280 1.310 412,000 539,480 1.3094 3.287 3.287 3.362 3.211 3.287 164,217 3.2852 1.55%
1994-06-29 0 1.290 1.290 1.300 1.280 1.300 414,000 533,080 1.2876 3.236 3.236 3.262 3.211 3.262 165,014 3.2305 0.78%
1994-06-28 0 1.280 - 1.300 1.280 1.280 250,000 320,000 1.2800 3.211 - 3.262 3.211 3.211 99,646 3.2114 0.00%
1994-06-27 0 1.280 1.280 1.300 1.280 1.280 50,000 64,000 1.2800 3.211 3.211 3.262 3.211 3.211 19,929 3.2114 -1.54%
1994-06-24 0 1.300 1.280 1.320 1.280 1.300 154,000 199,120 1.2930 3.262 3.211 3.312 3.211 3.262 61,382 3.2440 0.00%
1994-06-23 0 1.300 1.280 1.320 1.290 1.320 380,000 498,140 1.3109 3.262 3.211 3.312 3.236 3.312 151,462 3.2889 0.00%
1994-06-22 0 1.300 1.280 1.320 1.300 1.320 30,000 39,360 1.3120 3.262 3.211 3.312 3.262 3.312 11,958 3.2917 -1.52%
1994-06-21 0 1.320 1.310 1.350 1.300 1.350 80,000 105,700 1.3213 3.312 3.287 3.387 3.262 3.387 31,887 3.3149 -2.22%
1994-06-20 0 1.350 1.350 1.400 1.350 1.350 48,000 64,800 1.3500 3.387 3.387 3.512 3.387 3.387 19,132 3.3870 -3.57%
1994-06-17 0 1.400 1.400 1.410 1.400 1.400 24,000 31,920 1.3300 3.512 3.512 3.538 3.512 3.512 9,566 3.3368 4.48%
1994-06-16 0 1.340 1.340 1.430 1.330 1.400 102,000 140,420 1.3767 3.362 3.362 3.588 3.337 3.512 40,656 3.4539 -6.94%
1994-06-15 0 1.450 1.400 1.450 - - 0 0 - 3.613 3.488 3.613 - - 0 - -2.03%
1994-06-10 0 1.480 1.460 1.480 1.480 1.490 88,000 130,300 1.4807 3.688 3.638 3.688 3.688 3.712 35,319 3.6892 -0.67%
1994-06-09 0 1.490 1.490 1.520 1.490 1.490 8,000 11,920 1.4900 3.712 3.712 3.787 3.712 3.712 3,211 3.7125 -3.25%
1994-06-08 0 1.540 1.540 1.560 1.480 1.540 214,000 319,760 1.4942 3.837 3.837 3.887 3.688 3.837 85,889 3.7229 2.67%
1994-06-07 0 1.500 1.480 1.500 1.480 1.520 472,000 707,420 1.4988 3.737 3.688 3.737 3.688 3.787 189,438 3.7343 0.00%
1994-06-06 0 1.500 1.490 1.500 1.500 1.530 102,000 154,160 1.5114 3.737 3.712 3.737 3.737 3.812 40,938 3.7657 -2.60%
1994-06-03 0 1.540 1.540 - 1.480 1.540 390,000 587,340 1.5060 3.837 3.837 - 3.688 3.837 156,527 3.7523 1.32%
1994-06-02 0 1.520 1.510 1.520 1.520 1.520 304,000 462,080 1.5200 3.787 3.762 3.787 3.787 3.787 122,011 3.7872 0.00%
1994-06-01 0 1.520 1.520 1.530 1.520 1.530 374,000 570,100 1.5243 3.787 3.787 3.812 3.787 3.812 150,106 3.7980 -0.65%
1994-05-31 0 1.530 1.530 1.540 1.530 1.540 270,000 413,280 1.5307 3.812 3.812 3.837 3.812 3.837 108,365 3.8138 -0.65%
1994-05-30 0 1.540 1.540 1.550 1.540 1.600 194,000 304,460 1.5694 3.837 3.837 3.862 3.837 3.987 77,862 3.9102 0.00%
1994-05-27 0 1.540 1.540 1.560 1.530 1.600 690,000 1,081,420 1.5673 3.837 3.837 3.887 3.812 3.987 276,933 3.9050 -1.91%
1994-05-26 0 1.570 1.570 1.580 1.510 1.580 1,438,000 2,242,000 1.5591 3.912 3.912 3.937 3.762 3.937 577,144 3.8846 3.97%
1994-05-25 0 1.510 1.510 1.520 1.390 1.510 1,752,000 2,518,940 1.4378 3.762 3.762 3.787 3.463 3.762 703,169 3.5823 11.85%
1994-05-24 0 1.350 1.350 1.380 1.280 1.380 316,000 413,400 1.3082 3.364 3.364 3.438 3.189 3.438 126,827 3.2596 1.50%
1994-05-23 0 1.330 1.280 1.330 1.330 1.350 312,000 416,360 1.3345 3.314 3.189 3.314 3.314 3.364 125,222 3.3250 0.00%
1994-05-20 0 1.330 1.330 1.360 1.310 1.370 1,150,000 1,564,960 1.3608 3.314 3.314 3.389 3.264 3.413 461,555 3.3906 3.91%
1994-05-19 0 1.280 1.280 1.320 1.280 1.350 456,000 584,820 1.2825 3.189 3.189 3.289 3.189 3.364 183,016 3.1954 -6.57%
1994-05-18 0 1.370 1.300 1.370 1.360 1.400 260,000 358,280 1.3780 3.413 3.239 3.413 3.389 3.488 104,352 3.4334 -0.72%
1994-05-17 0 1.380 1.380 1.390 1.350 1.380 1,110,000 1,518,940 1.3684 3.438 3.438 3.463 3.364 3.438 445,501 3.4095 0.00%
1994-05-16 0 1.380 1.370 1.380 1.380 1.390 160,000 221,100 1.3819 3.438 3.413 3.438 3.438 3.463 64,216 3.4431 -0.72%
1994-05-13 0 1.390 1.390 1.400 1.310 1.400 918,000 1,258,140 1.3705 3.463 3.463 3.488 3.264 3.488 368,441 3.4148 4.51%
1994-05-12 0 1.330 1.330 1.360 1.320 1.370 686,000 920,400 1.3417 3.314 3.314 3.389 3.289 3.413 275,327 3.3429 0.76%
1994-05-11 0 1.320 1.300 1.330 1.300 1.320 702,000 919,000 1.3091 3.289 3.239 3.314 3.239 3.289 281,749 3.2618 1.54%
1994-05-10 0 1.300 1.300 1.310 1.280 1.310 340,000 439,120 1.2915 3.239 3.239 3.264 3.189 3.264 136,460 3.2179 1.56%
1994-05-09 0 1.280 1.280 1.290 1.280 1.310 1,010,000 1,297,540 1.2847 3.189 3.189 3.214 3.189 3.264 405,365 3.2009 -1.54%
1994-05-06 0 1.300 1.290 1.300 1.300 1.320 590,000 769,100 1.3036 3.239 3.214 3.239 3.239 3.289 236,798 3.2479 0.78%
1994-05-05 0 1.290 1.280 1.290 1.280 1.310 456,000 588,220 1.2900 3.214 3.189 3.214 3.189 3.264 183,016 3.2140 0.78%
1994-05-04 0 1.280 1.280 1.290 1.280 1.290 7,848,000 10,045,940 1.2801 3.189 3.189 3.214 3.189 3.214 3,149,810 3.1894 -1.54%
1994-05-03 0 1.300 1.290 1.300 1.290 1.300 156,000 202,200 1.2962 3.239 3.214 3.239 3.214 3.239 62,611 3.2295 -2.26%
1994-05-02 0 1.330 1.330 1.350 1.320 1.400 90,000 124,320 1.3813 3.314 3.314 3.364 3.289 3.488 36,122 3.4417 -6.34%
1994-04-29 0 1.420 1.400 1.420 1.410 1.420 20,000 28,300 1.4150 3.538 3.488 3.538 3.513 3.538 8,027 3.5256 0.00%
1994-04-28 0 1.420 1.410 1.430 1.400 1.430 60,000 84,900 1.4150 3.538 3.513 3.563 3.488 3.563 24,081 3.5256 -1.39%
1994-04-27 0 1.440 1.420 1.440 1.420 1.450 356,000 515,720 1.4487 3.588 3.538 3.588 3.538 3.613 142,881 3.6094 0.00%
1994-04-26 0 1.440 1.440 1.500 1.440 1.450 210,000 303,700 1.4462 3.588 3.588 3.737 3.588 3.613 84,284 3.6033 0.00%
1994-04-25 0 1.440 1.420 1.440 1.440 1.480 260,000 379,700 1.4604 3.588 3.538 3.588 3.588 3.688 104,352 3.6387 -2.70%
1994-04-22 0 1.480 1.460 1.480 1.460 1.510 412,000 610,440 1.4817 3.688 3.638 3.688 3.638 3.762 165,357 3.6916 -1.99%
1994-04-21 0 1.510 1.470 1.550 1.420 1.510 200,000 290,600 1.4530 3.762 3.663 3.862 3.538 3.762 80,270 3.6203 2.72%
1994-04-20 0 1.470 1.450 1.470 1.470 1.480 50,000 73,800 1.4760 3.663 3.613 3.663 3.663 3.688 20,068 3.6776 -1.34%
1994-04-19 0 1.490 1.470 1.500 1.470 1.510 744,000 1,107,620 1.4887 3.712 3.663 3.737 3.663 3.762 298,606 3.7093 1.36%
1994-04-18 0 1.470 1.470 1.480 1.460 1.470 268,000 392,900 1.4660 3.663 3.663 3.688 3.638 3.663 107,562 3.6528 0.68%
1994-04-15 0 1.460 1.450 1.460 1.450 1.490 108,000 158,420 1.4669 3.638 3.613 3.638 3.613 3.712 43,346 3.6548 -2.01%
1994-04-14 0 1.490 1.500 1.530 1.480 1.540 72,000 108,920 1.5128 3.712 3.737 3.812 3.688 3.837 28,897 3.7692 -3.25%
1994-04-13 0 1.540 1.470 1.540 1.540 1.550 290,000 448,200 1.5455 3.837 3.663 3.837 3.837 3.862 116,392 3.8508 -0.65%
1994-04-12 0 1.550 1.490 1.550 1.540 1.580 1,920,000 2,983,060 1.5537 3.862 3.712 3.862 3.837 3.937 770,596 3.8711 1.31%
1994-04-11 0 1.530 1.530 1.540 1.510 1.540 106,000 161,240 1.5211 3.812 3.812 3.837 3.762 3.837 42,543 3.7900 2.68%
1994-04-08 0 1.490 1.500 1.510 1.490 1.510 266,000 399,900 1.5034 3.712 3.737 3.762 3.712 3.762 106,760 3.7458 -0.67%
1994-04-07 0 1.500 1.520 1.530 1.480 1.500 488,000 731,000 1.4980 3.737 3.787 3.812 3.688 3.737 195,860 3.7323 -1.96%
1994-04-06 0 1.530 - 1.500 1.400 1.560 4,000 5,920 1.4800 3.812 - 3.737 3.488 3.887 1,605 3.6875 -1.29%
1994-03-31 0 1.550 - 1.550 1.580 1.630 34,000 54,420 1.6006 3.862 - 3.862 3.937 4.061 13,646 3.9880 -5.49%
1994-03-30 0 1.640 1.630 1.650 1.630 1.640 104,000 170,500 1.6394 4.086 4.061 4.111 4.061 4.086 41,741 4.0848 -0.61%
1994-03-29 0 1.650 1.640 1.650 1.650 1.650 96,000 158,400 1.6500 4.111 4.086 4.111 4.111 4.111 38,530 4.1111 0.00%
1994-03-28 0 1.650 1.640 1.650 1.600 1.660 142,000 233,920 1.6473 4.111 4.086 4.111 3.987 4.136 56,992 4.1044 1.23%
1994-03-25 0 1.630 1.630 1.650 1.530 1.660 334,000 544,180 1.6293 4.061 4.061 4.111 3.812 4.136 134,052 4.0595 1.87%
1994-03-24 0 1.600 1.600 1.660 1.600 1.700 98,000 158,500 1.6173 3.987 3.987 4.136 3.987 4.236 39,332 4.0297 -4.19%
1994-03-23 0 1.670 1.630 1.650 1.630 1.700 670,000 1,107,960 1.6537 4.161 4.061 4.111 4.061 4.236 268,906 4.1203 1.21%
1994-03-22 0 1.650 1.640 1.680 1.620 1.730 1,012,000 1,701,900 1.6817 4.111 4.086 4.186 4.036 4.310 406,168 4.1901 -5.71%
1994-03-21 0 1.750 - 1.750 1.780 1.780 30,000 53,400 1.7800 4.360 - 4.360 4.435 4.435 12,041 4.4350 -2.78%
1994-03-18 0 1.800 1.770 1.800 1.720 1.800 736,000 1,297,460 1.7629 4.485 4.410 4.485 4.286 4.485 295,395 4.3923 -0.55%
1994-03-17 0 1.810 1.810 - 1.740 1.820 172,000 305,160 1.7742 4.510 4.510 - 4.335 4.535 69,033 4.4205 -0.55%
1994-03-16 0 1.820 1.820 1.830 1.810 1.850 548,000 1,004,440 1.8329 4.535 4.535 4.560 4.510 4.609 219,941 4.5669 -0.55%
1994-03-15 0 1.830 1.830 1.850 1.800 1.890 7,288,000 13,127,240 1.8012 4.560 4.560 4.609 4.485 4.709 2,925,053 4.4879 -3.17%
1994-03-14 0 1.890 1.840 1.890 1.760 1.900 322,000 594,860 1.8474 4.709 4.585 4.709 4.385 4.734 129,235 4.6029 4.42%
1994-03-11 0 1.810 1.810 1.820 1.750 1.810 1,006,000 1,815,000 1.8042 4.510 4.510 4.535 4.360 4.510 403,760 4.4952 0.56%
1994-03-10 0 1.800 1.800 1.830 1.750 1.830 400,000 707,600 1.7690 4.485 4.485 4.560 4.360 4.560 160,541 4.4076 -1.64%
1994-03-09 0 1.830 - 1.830 1.820 1.850 90,000 165,200 1.8356 4.560 - 4.560 4.535 4.609 36,122 4.5734 -2.14%
1994-03-08 0 1.870 1.790 1.870 1.780 1.900 720,000 1,338,920 1.8596 4.659 4.460 4.659 4.435 4.734 288,973 4.6334 2.75%
1994-03-07 0 1.820 1.810 1.820 1.800 1.830 466,000 842,740 1.8085 4.535 4.510 4.535 4.485 4.560 187,030 4.5059 -1.62%
1994-03-04 0 1.850 1.850 - 1.750 1.850 672,000 1,186,300 1.7653 4.609 4.609 - 4.360 4.609 269,709 4.3985 5.11%
1994-03-03 0 1.760 1.750 1.760 1.750 1.830 2,310,000 4,056,800 1.7562 4.385 4.360 4.385 4.360 4.560 927,123 4.3757 -0.56%
1994-03-02 0 1.770 1.770 - 1.700 1.770 368,000 643,820 1.7495 4.410 4.410 - 4.236 4.410 147,698 4.3590 0.00%
1994-03-01 0 1.770 1.760 1.820 1.740 1.850 808,000 1,449,740 1.7942 4.410 4.385 4.535 4.335 4.609 324,292 4.4705 -4.32%
1994-02-28 0 1.850 1.840 1.880 1.850 1.900 286,000 534,280 1.8681 4.609 4.585 4.684 4.609 4.734 114,787 4.6545 -3.65%
1994-02-25 0 1.920 1.900 1.940 1.700 1.940 920,000 1,674,980 1.8206 4.784 4.734 4.834 4.236 4.834 369,244 4.5362 -2.04%
1994-02-24 0 1.960 1.950 1.960 1.950 2.000 196,000 389,980 1.9897 4.883 4.859 4.883 4.859 4.983 78,665 4.9575 -2.00%
1994-02-23 0 2.000 2.000 2.025 2.000 2.050 426,000 853,500 2.0035 4.983 4.983 5.045 4.983 5.108 170,976 4.9919 -1.23%
1994-02-22 0 2.025 2.000 2.025 2.000 2.100 406,000 821,350 2.0230 5.045 4.983 5.045 4.983 5.232 162,949 5.0405 -3.57%
1994-02-21 0 2.100 2.025 2.100 2.000 2.150 320,000 652,800 2.0400 5.232 5.045 5.232 4.983 5.357 128,433 5.0828 1.20%
1994-02-18 0 2.075 2.075 2.150 2.000 2.100 362,000 735,850 2.0327 5.170 5.170 5.357 4.983 5.232 145,289 5.0647 1.22%
1994-02-17 0 2.050 2.025 2.050 2.025 2.075 322,000 657,900 2.0432 5.108 5.045 5.108 5.045 5.170 129,235 5.0907 0.00%
1994-02-16 0 2.050 2.025 2.050 2.025 2.100 536,000 1,102,100 2.0562 5.108 5.045 5.108 5.045 5.232 215,125 5.1231 -1.20%
1994-02-15 0 2.075 2.050 - 2.025 2.075 620,000 1,270,400 2.0490 5.170 5.108 - 5.045 5.170 248,838 5.1053 1.22%
1994-02-14 0 2.050 2.025 2.075 2.025 2.100 98,000 202,200 2.0633 5.108 5.045 5.170 5.045 5.232 39,332 5.1408 -5.75%
1994-02-09 0 2.175 2.125 2.200 2.075 2.225 411,650 889,813 2.1616 5.419 5.295 5.481 5.170 5.544 165,217 5.3857 6.10%
1994-02-08 0 2.050 2.025 2.050 2.025 2.075 350,000 714,200 2.0406 5.108 5.045 5.108 5.045 5.170 140,473 5.0842 1.23%
1994-02-07 0 2.025 2.000 2.050 2.000 2.050 420,000 851,050 2.0263 5.045 4.983 5.108 4.983 5.108 168,568 5.0487 -2.41%
1994-02-04 0 2.075 2.075 2.100 2.050 2.100 406,000 843,750 2.0782 5.170 5.170 5.232 5.108 5.232 162,949 5.1780 -2.35%
1994-02-03 0 2.125 2.125 2.150 2.050 2.275 1,416,000 2,976,350 2.1019 5.295 5.295 5.357 5.108 5.668 568,314 5.2372 -6.59%
1994-02-02 0 2.275 2.275 2.300 2.000 2.300 3,438,000 7,446,350 2.1659 5.668 5.668 5.731 4.983 5.731 1,379,848 5.3965 10.98%
1994-02-01 0 2.050 2.025 2.075 2.025 2.050 568,000 1,162,350 2.0464 5.108 5.045 5.170 5.045 5.108 227,968 5.0987 -1.20%
1994-01-31 0 2.075 2.050 2.075 2.000 2.075 820,000 1,672,950 2.0402 5.170 5.108 5.170 4.983 5.170 329,109 5.0833 0.00%
1994-01-28 0 2.075 2.075 2.100 2.050 2.075 1,162,000 2,390,850 2.0575 5.170 5.170 5.232 5.108 5.170 466,371 5.1265 0.00%
1994-01-27 0 2.075 2.050 2.100 2.050 2.150 862,000 1,804,450 2.0933 5.170 5.108 5.232 5.108 5.357 345,965 5.2157 0.00%
1994-01-26 0 2.075 2.075 2.100 2.050 2.100 300,000 624,250 2.0808 5.170 5.170 5.232 5.108 5.232 120,406 5.1846 -2.35%
1994-01-25 0 2.125 2.125 2.150 2.050 2.150 798,000 1,681,700 2.1074 5.295 5.295 5.357 5.108 5.357 320,279 5.2507 0.00%
1994-01-24 0 2.125 2.125 2.150 2.075 2.150 1,242,000 2,624,450 2.1131 5.295 5.295 5.357 5.170 5.357 498,479 5.2649 2.41%
1994-01-21 0 2.075 2.075 2.100 2.000 2.100 602,000 1,250,200 2.0767 5.170 5.170 5.232 4.983 5.232 241,614 5.1744 -1.19%
1994-01-20 0 2.100 2.075 2.100 2.075 2.200 1,404,000 2,966,600 2.1130 5.232 5.170 5.232 5.170 5.481 563,498 5.2646 0.00%
1994-01-19 0 2.100 2.075 2.200 2.075 2.200 1,006,000 2,137,200 2.1245 5.232 5.170 5.481 5.170 5.481 403,760 5.2932 -2.33%
1994-01-18 0 2.150 2.100 2.150 2.100 2.350 946,000 2,126,500 2.2479 5.357 5.232 5.357 5.232 5.855 379,679 5.6008 -6.52%
1994-01-17 0 2.300 2.300 2.400 2.150 2.350 1,280,000 2,857,650 2.2325 5.731 5.731 5.980 5.357 5.855 513,730 5.5625 6.98%
1994-01-14 0 2.150 2.200 - 2.025 2.100 1,388,000 2,868,550 2.0667 5.357 5.481 - 5.045 5.232 557,077 5.1493 6.17%
1994-01-13 0 2.025 2.000 2.025 2.000 2.150 2,066,000 4,220,700 2.0429 5.045 4.983 5.045 4.983 5.357 829,193 5.0901 -7.95%
1994-01-12 0 2.200 2.175 2.200 2.175 2.275 1,412,000 3,129,350 2.2163 5.481 5.419 5.481 5.419 5.668 566,709 5.5220 -2.22%
1994-01-11 0 2.250 2.250 2.275 2.225 2.350 1,754,000 3,974,400 2.2659 5.606 5.606 5.668 5.544 5.855 703,971 5.6457 -4.26%
1994-01-10 0 2.350 2.325 2.350 2.350 2.425 3,122,000 7,357,800 2.3568 5.855 5.793 5.855 5.855 6.042 1,253,021 5.8720 0.00%
1994-01-07 0 2.350 2.300 2.350 2.300 2.450 1,906,000 4,476,100 2.3484 5.855 5.731 5.855 5.731 6.104 764,977 5.8513 -3.09%
1994-01-06 0 2.425 2.425 2.450 2.375 2.525 3,206,000 7,848,700 2.4481 6.042 6.042 6.104 5.917 6.291 1,286,734 6.0997 2.11%
1994-01-05 0 2.375 2.375 2.400 2.175 2.500 3,720,000 8,771,000 2.3578 5.917 5.917 5.980 5.419 6.229 1,493,029 5.8746 5.56%
1994-01-04 0 2.250 - 2.250 2.250 2.550 3,935,650 9,204,080 2.3386 5.606 - 5.606 5.606 6.354 1,579,581 5.8269 -9.09%
1994-01-03 0 2.475 2.425 2.475 2.450 2.650 1,398,000 3,491,400 2.4974 6.167 6.042 6.167 6.104 6.603 561,090 6.2225

Webb-site Database - Powered By Linux Group

Back to top