JINGWEI TEXTILE MACHINERY COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00350  1996-02-02  2015-12-21  2015-12-29
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
2015-12-28 1 - - - - - 0 0 - 11.98 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 11.98 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 11.98 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 11.98 - - - - 0 - 0.00%
2015-12-21 0 11.98 11.98 12.04 11.94 12.02 260,000 3,116,280 11.986 11.98 11.98 12.04 11.94 12.02 260,000 11.986 0.00%
2015-12-18 0 11.98 11.98 12.02 11.94 12.02 1,171,501 14,042,721 11.987 11.98 11.98 12.02 11.94 12.02 1,171,501 11.987 0.17%
2015-12-17 0 11.96 11.92 11.98 11.96 12.00 622,000 7,449,280 11.976 11.96 11.92 11.98 11.96 12.00 622,000 11.976 -0.33%
2015-12-16 0 12.00 11.98 12.00 11.98 12.00 294,000 3,523,080 11.983 12.00 11.98 12.00 11.98 12.00 294,000 11.983 0.00%
2015-12-15 0 12.00 11.98 12.00 11.98 12.00 518,000 6,211,520 11.991 12.00 11.98 12.00 11.98 12.00 518,000 11.991 0.00%
2015-12-14 0 12.00 11.98 12.00 11.96 12.00 576,000 6,901,360 11.982 12.00 11.98 12.00 11.96 12.00 576,000 11.982 0.17%
2015-12-11 0 11.98 11.98 12.00 11.98 12.00 864,000 10,351,080 11.980 11.98 11.98 12.00 11.98 12.00 864,000 11.980 0.17%
2015-12-10 0 11.96 11.96 11.98 11.96 11.98 54,000 646,480 11.972 11.96 11.96 11.98 11.96 11.98 54,000 11.972 -0.33%
2015-12-09 0 12.00 11.96 12.00 11.96 12.00 360,000 4,311,640 11.977 12.00 11.96 12.00 11.96 12.00 360,000 11.977 0.17%
2015-12-08 0 11.98 11.96 11.98 11.96 12.00 416,000 4,981,080 11.974 11.98 11.96 11.98 11.96 12.00 416,000 11.974 0.00%
2015-12-07 0 11.98 11.96 11.98 11.96 11.98 134,000 1,603,300 11.965 11.98 11.96 11.98 11.96 11.98 134,000 11.965 0.17%
2015-12-04 0 11.96 11.96 11.98 11.96 11.98 530,000 6,338,960 11.960 11.96 11.96 11.98 11.96 11.98 530,000 11.960 -0.17%
2015-12-03 0 11.98 11.96 11.98 11.96 11.98 758,000 9,068,240 11.963 11.98 11.96 11.98 11.96 11.98 758,000 11.963 0.17%
2015-12-02 0 11.96 11.96 11.98 11.96 12.00 214,000 2,559,560 11.961 11.96 11.96 11.98 11.96 12.00 214,000 11.961 0.00%
2015-12-01 0 11.96 11.96 11.98 11.96 12.00 316,000 3,780,896 11.965 11.96 11.96 11.98 11.96 12.00 316,000 11.965 -0.33%
2015-11-30 0 12.00 11.96 12.00 11.96 12.00 602,000 7,214,880 11.985 12.00 11.96 12.00 11.96 12.00 602,000 11.985 0.17%
2015-11-27 0 11.98 11.96 11.98 11.96 11.98 778,000 9,309,800 11.966 11.98 11.96 11.98 11.96 11.98 778,000 11.966 0.17%
2015-11-26 0 11.96 11.96 11.98 11.96 11.98 656,000 7,846,600 11.961 11.96 11.96 11.98 11.96 11.98 656,000 11.961 0.00%
2015-11-25 0 11.96 11.96 11.98 11.96 11.98 604,000 7,228,240 11.967 11.96 11.96 11.98 11.96 11.98 604,000 11.967 -0.17%
2015-11-24 0 11.98 11.96 11.98 11.94 12.00 5,732,000 68,543,600 11.958 11.98 11.96 11.98 11.94 12.00 5,732,000 11.958 1.01%
2015-11-23 0 11.86 11.84 11.86 11.80 11.92 1,016,000 12,032,240 11.843 11.86 11.84 11.86 11.80 11.92 1,016,000 11.843 0.68%
2015-11-20 0 11.78 11.78 11.82 11.78 11.84 1,290,327 15,247,779 11.817 11.78 11.78 11.82 11.78 11.84 1,290,327 11.817 -0.51%
2015-11-19 0 11.84 11.82 11.84 11.80 11.84 880,000 10,402,480 11.821 11.84 11.82 11.84 11.80 11.84 880,000 11.821 0.00%
2015-11-18 0 11.84 11.84 11.86 11.84 11.86 5,000,000 59,266,480 11.853 11.84 11.84 11.86 11.84 11.86 5,000,000 11.853 -0.34%
2015-11-17 0 11.88 11.86 11.88 11.84 11.92 6,941,000 82,307,160 11.858 11.88 11.86 11.88 11.84 11.92 6,941,000 11.858 1.19%
2015-11-16 1 - - - - - 0 0 - 11.74 - - - - 0 - 0.00%
2015-11-13 0 11.74 11.72 11.74 11.68 11.78 812,000 9,536,580 11.745 11.74 11.72 11.74 11.68 11.78 812,000 11.745 -0.34%
2015-11-12 0 11.78 11.76 11.80 11.68 11.80 422,000 4,952,440 11.736 11.78 11.76 11.80 11.68 11.80 422,000 11.736 0.00%
2015-11-11 0 11.78 11.78 11.80 11.74 11.80 1,692,000 19,900,680 11.762 11.78 11.78 11.80 11.74 11.80 1,692,000 11.762 0.00%
2015-11-10 0 11.78 11.78 11.80 11.74 11.80 678,000 7,982,720 11.774 11.78 11.78 11.80 11.74 11.80 678,000 11.774 0.17%
2015-11-09 0 11.76 11.76 11.78 11.72 11.80 606,000 7,120,440 11.750 11.76 11.76 11.78 11.72 11.80 606,000 11.750 -0.17%
2015-11-06 0 11.78 11.78 11.80 11.70 11.80 916,137 10,795,860 11.784 11.78 11.78 11.80 11.70 11.80 916,137 11.784 -0.17%
2015-11-05 0 11.80 11.78 11.82 11.76 11.82 1,401,230 16,524,848 11.793 11.80 11.78 11.82 11.76 11.82 1,401,230 11.793 -0.34%
2015-11-04 0 11.84 11.80 11.84 11.66 11.88 2,738,000 32,260,440 11.783 11.84 11.80 11.84 11.66 11.88 2,738,000 11.782 1.37%
2015-11-03 0 11.68 11.66 11.68 11.62 11.72 1,865,796 21,761,957 11.664 11.68 11.66 11.68 11.62 11.72 1,865,796 11.664 -0.17%
2015-11-02 0 11.70 11.66 11.74 11.58 11.76 344,000 4,021,160 11.689 11.70 11.66 11.74 11.58 11.76 344,000 11.689 0.34%
2015-10-30 0 11.66 11.60 11.66 11.56 11.66 618,000 7,180,000 11.618 11.66 11.60 11.66 11.56 11.66 618,000 11.618 0.52%
2015-10-29 0 11.60 11.58 11.60 11.58 11.68 870,000 10,090,880 11.599 11.60 11.58 11.60 11.58 11.68 870,000 11.599 -0.51%
2015-10-28 0 11.66 11.62 11.66 11.62 11.70 1,128,000 13,131,940 11.642 11.66 11.62 11.66 11.62 11.70 1,128,000 11.642 0.34%
2015-10-27 0 11.62 11.62 11.66 11.52 11.74 3,251,000 37,939,620 11.670 11.62 11.62 11.66 11.52 11.74 3,251,000 11.670 -0.85%
2015-10-26 0 11.72 11.70 11.76 11.70 11.76 504,000 5,914,960 11.736 11.72 11.70 11.76 11.70 11.76 504,000 11.736 0.00%
2015-10-23 0 11.72 11.70 11.74 11.66 11.74 3,085,360 36,088,496 11.697 11.72 11.70 11.74 11.66 11.74 3,085,360 11.697 0.17%
2015-10-22 0 11.70 11.68 11.70 11.64 11.70 1,782,000 20,798,640 11.672 11.70 11.68 11.70 11.64 11.70 1,782,000 11.672 0.52%
2015-10-20 0 11.64 11.62 11.64 11.60 11.66 504,000 5,864,680 11.636 11.64 11.62 11.64 11.60 11.66 504,000 11.636 0.00%
2015-10-19 0 11.64 11.62 11.66 11.58 11.66 718,000 8,343,408 11.620 11.64 11.62 11.66 11.58 11.66 718,000 11.620 -0.17%
2015-10-16 0 11.66 11.64 11.66 11.62 11.66 1,549,000 18,045,460 11.650 11.66 11.64 11.66 11.62 11.66 1,549,000 11.650 0.17%
2015-10-15 0 11.64 11.62 11.66 11.60 11.66 532,000 6,192,680 11.640 11.64 11.62 11.66 11.60 11.66 532,000 11.640 -0.17%
2015-10-14 0 11.66 11.64 11.66 11.60 11.66 492,000 5,716,360 11.619 11.66 11.64 11.66 11.60 11.66 492,000 11.619 0.34%
2015-10-13 0 11.62 11.60 11.62 11.54 11.66 564,000 6,546,640 11.608 11.62 11.60 11.62 11.54 11.66 564,000 11.608 0.00%
2015-10-12 0 11.62 11.60 11.62 11.50 11.64 2,771,343 32,109,205 11.586 11.62 11.60 11.62 11.50 11.64 2,771,343 11.586 0.17%
2015-10-09 0 11.60 11.58 11.60 11.58 11.64 2,484,000 28,819,360 11.602 11.60 11.58 11.60 11.58 11.64 2,484,000 11.602 0.00%
2015-10-08 0 11.60 11.60 11.62 11.58 11.66 1,936,000 22,462,880 11.603 11.60 11.60 11.62 11.58 11.66 1,936,000 11.603 -0.34%
2015-10-07 0 11.64 11.64 11.66 11.60 11.68 2,534,000 29,480,980 11.634 11.64 11.64 11.66 11.60 11.68 2,534,000 11.634 -0.17%
2015-10-06 0 11.66 11.64 11.66 11.60 11.68 3,533,000 41,091,660 11.631 11.66 11.64 11.66 11.60 11.68 3,533,000 11.631 0.34%
2015-10-05 0 11.62 11.62 11.64 11.58 11.66 1,449,000 16,832,470 11.617 11.62 11.62 11.64 11.58 11.66 1,449,000 11.617 0.00%
2015-10-02 0 11.62 11.62 11.64 11.62 11.70 1,332,000 15,516,220 11.649 11.62 11.62 11.64 11.62 11.70 1,332,000 11.649 0.00%
2015-09-30 0 11.62 11.60 11.62 11.46 11.68 7,983,400 92,208,692 11.550 11.62 11.60 11.62 11.46 11.68 7,983,400 11.550 3.75%
2015-09-29 0 11.20 11.20 11.22 11.10 11.28 2,736,000 30,653,460 11.204 11.20 11.20 11.22 11.10 11.28 2,736,000 11.204 0.90%
2015-09-25 0 11.10 11.08 11.10 11.08 11.20 2,980,000 33,099,680 11.107 11.10 11.08 11.10 11.08 11.20 2,980,000 11.107 -0.36%
2015-09-24 0 11.14 11.14 11.16 11.10 11.26 1,630,000 18,186,120 11.157 11.14 11.14 11.16 11.10 11.26 1,630,000 11.157 0.36%
2015-09-23 0 11.10 11.06 11.10 11.04 11.18 2,808,000 31,078,040 11.068 11.10 11.06 11.10 11.04 11.18 2,808,000 11.068 0.00%
2015-09-22 0 11.10 11.10 11.12 11.10 11.24 1,894,000 21,117,740 11.150 11.10 11.10 11.12 11.10 11.24 1,894,000 11.150 -0.36%
2015-09-21 0 11.14 11.10 11.14 11.08 11.14 756,420 8,409,478 11.118 11.14 11.10 11.14 11.08 11.14 756,420 11.117 -0.18%
2015-09-18 0 11.16 11.10 11.16 11.10 11.20 802,000 8,925,920 11.130 11.16 11.10 11.16 11.10 11.20 802,000 11.130 0.36%
2015-09-17 0 11.12 11.12 11.18 11.08 11.24 1,200,000 13,372,540 11.144 11.12 11.12 11.18 11.08 11.24 1,200,000 11.144 -0.54%
2015-09-16 0 11.18 11.16 11.20 11.10 11.30 2,113,000 23,595,940 11.167 11.18 11.16 11.20 11.10 11.30 2,113,000 11.167 -0.18%
2015-09-15 0 11.20 11.18 11.22 11.16 11.36 1,463,000 16,425,220 11.227 11.20 11.18 11.22 11.16 11.36 1,463,000 11.227 -0.71%
2015-09-14 0 11.28 11.26 11.28 11.26 11.38 1,644,000 18,568,496 11.295 11.28 11.26 11.28 11.26 11.38 1,644,000 11.295 -0.18%
2015-09-11 0 11.30 11.30 11.32 11.28 11.36 1,701,501 19,248,641 11.313 11.30 11.30 11.32 11.28 11.36 1,701,501 11.313 0.00%
2015-09-10 0 11.30 11.26 11.30 11.18 11.30 746,000 8,386,460 11.242 11.30 11.26 11.30 11.18 11.30 746,000 11.242 0.89%
2015-09-09 0 11.20 11.20 11.22 11.20 11.40 1,238,000 13,971,680 11.286 11.20 11.20 11.22 11.20 11.40 1,238,000 11.286 -1.23%
2015-09-08 0 11.34 11.32 11.34 11.24 11.38 1,832,000 20,739,840 11.321 11.34 11.32 11.34 11.24 11.38 1,832,000 11.321 1.43%
2015-09-07 0 11.18 11.18 11.22 11.10 11.42 2,838,000 31,988,240 11.271 11.18 11.18 11.22 11.10 11.42 2,838,000 11.271 0.72%
2015-09-04 0 11.10 11.08 11.12 11.06 11.24 2,888,000 32,252,860 11.168 11.10 11.08 11.12 11.06 11.24 2,888,000 11.168 -2.80%
2015-09-02 0 11.42 11.42 11.44 11.34 11.44 1,237,109 14,090,837 11.390 11.42 11.42 11.44 11.34 11.44 1,237,109 11.390 0.18%
2015-09-01 0 11.40 11.38 11.40 11.38 11.48 1,616,276 18,442,849 11.411 11.40 11.38 11.40 11.38 11.48 1,616,276 11.411 -0.18%
2015-08-31 0 11.42 11.40 11.44 11.40 11.48 1,622,000 18,507,200 11.410 11.42 11.40 11.44 11.40 11.48 1,622,000 11.410 0.00%
2015-08-28 0 11.42 11.42 11.44 11.40 11.48 2,944,000 33,612,760 11.417 11.42 11.42 11.44 11.40 11.48 2,944,000 11.417 -0.17%
2015-08-27 0 11.44 11.40 11.46 11.20 11.50 1,796,515 20,359,608 11.333 11.44 11.40 11.46 11.20 11.50 1,796,515 11.333 1.06%
2015-08-26 0 11.32 11.32 11.34 11.20 11.52 2,202,000 24,985,320 11.347 11.32 11.32 11.34 11.20 11.52 2,202,000 11.347 1.25%
2015-08-25 0 11.18 11.16 11.18 10.84 11.34 10,277,690 113,782,535 11.071 11.18 11.16 11.18 10.84 11.34 10,277,690 11.071 -1.06%
2015-08-24 0 11.30 11.20 11.30 11.18 11.50 12,433,000 141,253,700 11.361 11.30 11.20 11.30 11.18 11.50 12,433,000 11.361 -2.42%
2015-08-21 0 11.58 11.58 11.60 11.46 11.60 6,662,306 76,895,232 11.542 11.58 11.58 11.60 11.46 11.60 6,662,306 11.542 -0.17%
2015-08-20 0 11.60 11.60 11.62 11.58 11.64 5,118,000 59,369,440 11.600 11.60 11.60 11.62 11.58 11.64 5,118,000 11.600 0.00%
2015-08-19 0 11.60 11.60 11.64 11.54 11.64 6,865,800 79,603,440 11.594 11.60 11.60 11.64 11.54 11.64 6,865,800 11.594 0.00%
2015-08-18 0 11.60 11.60 11.62 11.60 11.72 7,984,000 92,888,560 11.634 11.60 11.60 11.62 11.60 11.72 7,984,000 11.634 -0.51%
2015-08-17 0 11.66 11.64 11.66 11.60 11.76 5,456,000 63,557,068 11.649 11.66 11.64 11.66 11.60 11.76 5,456,000 11.649 0.00%
2015-08-14 0 11.66 11.66 11.68 11.40 11.68 18,720,000 216,919,640 11.588 11.66 11.66 11.68 11.40 11.68 18,720,000 11.588 5.05%
2015-08-13 1 - - - - - 0 0 - 11.10 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 11.10 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 11.10 - - - - 0 - 0.00%
2015-08-10 0 11.10 11.02 11.10 10.56 11.16 1,708,000 18,583,640 10.880 11.10 11.02 11.10 10.56 11.16 1,708,000 10.880 2.97%
2015-08-07 0 10.78 10.72 10.80 10.50 10.84 1,230,400 13,194,496 10.724 10.78 10.72 10.80 10.50 10.84 1,230,400 10.724 1.70%
2015-08-06 0 10.60 10.52 10.60 10.38 10.70 2,500,000 26,445,520 10.578 10.60 10.52 10.60 10.38 10.70 2,500,000 10.578 1.15%
2015-08-05 0 10.48 10.46 10.50 10.22 10.56 2,152,356 22,562,285 10.483 10.48 10.46 10.50 10.22 10.56 2,152,356 10.483 3.15%
2015-08-04 0 10.16 10.14 10.16 9.980 10.32 2,662,500 26,853,410 10.086 10.16 10.14 10.16 9.980 10.32 2,662,500 10.086 -0.20%
2015-08-03 0 10.18 10.14 10.18 10.14 10.52 918,000 9,410,600 10.251 10.18 10.14 10.18 10.14 10.52 918,000 10.251 -2.30%
2015-07-31 0 10.42 10.40 10.42 10.28 10.68 2,368,500 24,707,030 10.432 10.42 10.40 10.42 10.28 10.68 2,368,500 10.432 -1.14%
2015-07-30 0 10.54 10.52 10.54 10.44 10.70 4,942,000 52,130,136 10.548 10.54 10.52 10.54 10.44 10.70 4,942,000 10.548 3.33%
2015-07-29 0 10.20 10.16 10.20 9.960 11.16 7,723,454 79,338,321 10.272 10.20 10.16 10.20 9.960 11.16 7,723,454 10.272 4.29%
2015-07-28 1 - - - - - 0 0 - 9.780 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 9.780 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 9.780 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 9.780 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 9.780 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 9.780 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 9.780 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 9.780 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 9.780 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 9.780 - - - - 0 - 0.00%
2015-07-14 0 9.780 9.780 9.890 8.580 10.96 6,248,600 59,747,732 9.5618 9.780 9.780 9.890 8.580 10.96 6,248,600 9.5618 10.14%
2015-07-13 0 8.880 8.820 8.840 8.300 8.920 2,584,000 22,467,840 8.6950 8.880 8.820 8.840 8.300 8.920 2,584,000 8.6950 5.34%
2015-07-10 0 8.430 8.410 8.470 7.770 8.960 4,234,300 36,083,812 8.5218 8.430 8.410 8.470 7.770 8.960 4,234,300 8.5218 5.90%
2015-07-09 0 7.960 7.890 7.970 5.930 7.990 3,268,000 23,815,540 7.2875 7.960 7.890 7.970 5.930 7.990 3,268,000 7.2875 28.18%
2015-07-08 0 6.210 6.200 6.260 4.710 6.300 7,473,400 43,092,460 5.7661 6.210 6.200 6.260 4.710 6.300 7,473,400 5.7661 -3.12%
2015-07-07 0 6.410 6.400 6.450 6.400 7.700 2,706,000 18,773,720 6.9378 6.410 6.400 6.450 6.400 7.700 2,706,000 6.9378 -14.30%
2015-07-06 0 7.480 7.460 7.550 6.710 9.400 4,616,000 34,940,920 7.5695 7.480 7.460 7.550 6.710 9.400 4,616,000 7.5695 -16.52%
2015-07-03 0 8.960 8.960 9.000 8.490 9.500 3,056,000 27,231,730 8.9109 8.960 8.960 9.000 8.490 9.500 3,056,000 8.9109 -6.47%
2015-07-02 0 9.580 9.580 9.660 9.540 10.18 1,404,000 13,607,910 9.6922 9.580 9.580 9.660 9.540 10.18 1,404,000 9.6922 -6.08%
2015-06-30 0 10.20 10.20 10.26 9.420 10.38 1,588,000 15,634,960 9.8457 10.20 10.20 10.26 9.420 10.38 1,588,000 9.8457 2.93%
2015-06-29 0 9.910 9.900 9.970 9.700 11.16 2,186,321 22,009,867 10.067 9.910 9.900 9.970 9.700 11.16 2,186,321 10.067 -9.25%
2015-06-26 0 10.92 10.92 11.04 10.74 11.86 2,006,000 22,889,600 11.411 10.92 10.92 11.04 10.74 11.86 2,006,000 11.411 -7.61%
2015-06-25 0 11.82 11.82 11.88 11.60 12.26 1,853,471 22,112,082 11.930 11.82 11.82 11.88 11.60 12.26 1,853,471 11.930 2.07%
2015-06-24 0 11.58 11.46 11.50 11.40 11.70 2,691,800 31,135,213 11.567 11.58 11.46 11.50 11.40 11.70 2,691,800 11.567 1.05%
2015-06-23 0 11.46 11.44 11.52 11.36 11.90 1,267,675 14,580,542 11.502 11.46 11.44 11.52 11.36 11.90 1,267,675 11.502 1.96%
2015-06-22 0 11.24 11.24 11.26 11.00 11.26 998,000 11,092,160 11.114 11.24 11.24 11.26 11.00 11.26 998,000 11.114 1.26%
2015-06-19 0 11.10 11.08 11.10 11.08 11.60 1,448,000 16,400,240 11.326 11.10 11.08 11.10 11.08 11.60 1,448,000 11.326 -2.46%
2015-06-18 0 11.38 11.40 11.50 11.20 11.66 590,000 6,760,280 11.458 11.38 11.40 11.50 11.20 11.66 590,000 11.458 -1.73%
2015-06-17 0 11.58 11.52 11.60 11.22 11.72 520,000 5,944,440 11.432 11.58 11.52 11.60 11.22 11.72 520,000 11.432 0.87%
2015-06-16 0 11.48 11.46 11.50 11.42 12.06 874,600 10,129,724 11.582 11.48 11.46 11.50 11.42 12.06 874,600 11.582 -4.49%
2015-06-15 0 12.02 12.04 12.10 11.98 12.44 1,044,000 12,769,520 12.231 12.02 12.04 12.10 11.98 12.44 1,044,000 12.231 -3.99%
2015-06-12 0 12.52 12.42 12.52 11.02 12.64 2,536,000 29,602,600 11.673 12.52 12.42 12.52 11.02 12.64 2,536,000 11.673 11.79%
2015-06-11 0 11.20 11.18 11.22 11.06 11.34 1,682,000 18,825,560 11.192 11.20 11.18 11.22 11.06 11.34 1,682,000 11.192 2.19%
2015-06-10 0 10.96 10.96 11.10 10.90 11.48 2,182,000 24,240,000 11.109 10.96 10.96 11.10 10.90 11.48 2,182,000 11.109 -2.11%
2015-06-09 0 11.26 11.20 11.26 11.00 12.02 3,038,000 34,352,960 11.308 11.20 11.14 11.20 10.94 11.95 3,055,190 11.244 -5.70%
2015-06-08 0 11.94 11.94 12.04 11.92 12.32 662,000 7,998,320 12.082 11.87 11.87 11.97 11.85 12.25 665,746 12.014 -3.08%
2015-06-05 0 12.32 12.32 12.40 12.18 12.58 1,880,000 23,293,560 12.390 12.25 12.25 12.33 12.11 12.51 1,890,638 12.320 -0.65%
2015-06-04 0 12.40 12.40 12.52 11.96 12.60 1,534,000 18,983,360 12.375 12.33 12.33 12.45 11.89 12.53 1,542,680 12.305 -0.80%
2015-06-03 0 12.50 12.50 12.54 12.22 12.66 1,666,000 20,726,080 12.441 12.43 12.43 12.47 12.15 12.59 1,675,427 12.371 2.12%
2015-06-02 0 12.24 12.20 12.26 12.16 12.66 1,558,000 19,241,270 12.350 12.17 12.13 12.19 12.09 12.59 1,566,816 12.280 -0.65%
2015-06-01 0 12.32 12.28 12.40 12.16 12.46 1,764,000 21,802,288 12.360 12.25 12.21 12.33 12.09 12.39 1,773,981 12.290 0.49%
2015-05-29 0 12.26 12.30 12.34 11.90 12.36 2,748,000 33,483,660 12.185 12.19 12.23 12.27 11.83 12.29 2,763,549 12.116 0.82%
2015-05-28 0 12.16 12.12 12.16 11.98 12.90 3,420,000 42,388,520 12.394 12.09 12.05 12.09 11.91 12.83 3,439,352 12.325 -4.55%
2015-05-27 0 12.74 12.64 12.74 12.44 13.08 2,922,000 37,291,280 12.762 12.67 12.57 12.67 12.37 13.01 2,938,534 12.690 -1.09%
2015-05-26 0 12.88 12.80 12.90 12.40 13.08 5,580,000 71,411,760 12.798 12.81 12.73 12.83 12.33 13.01 5,611,574 12.726 6.10%
2015-05-22 0 12.14 12.02 12.16 11.70 12.32 3,808,000 45,496,360 11.948 12.07 11.95 12.09 11.63 12.25 3,829,547 11.880 3.76%
2015-05-21 0 11.70 11.70 11.80 11.30 12.06 5,790,000 67,456,400 11.651 11.63 11.63 11.73 11.24 11.99 5,822,762 11.585 1.39%
2015-05-20 0 11.54 11.50 11.52 11.48 11.96 2,941,400 34,473,100 11.720 11.48 11.44 11.46 11.42 11.89 2,958,044 11.654 -1.03%
2015-05-19 0 11.66 11.66 11.78 11.64 11.96 1,794,300 21,091,634 11.755 11.59 11.59 11.71 11.57 11.89 1,804,453 11.689 -0.34%
2015-05-18 0 11.70 11.68 11.80 11.62 11.98 1,296,000 15,212,720 11.738 11.63 11.61 11.73 11.55 11.91 1,303,333 11.672 -2.82%
2015-05-15 0 12.04 12.02 12.06 11.72 12.22 1,938,000 23,167,600 11.954 11.97 11.95 11.99 11.65 12.15 1,948,966 11.887 1.01%
2015-05-14 0 11.92 11.92 12.04 11.90 12.36 2,446,000 29,668,620 12.129 11.85 11.85 11.97 11.83 12.29 2,459,840 12.061 -1.49%
2015-05-13 0 12.10 12.06 12.10 12.00 12.28 1,594,000 19,380,880 12.159 12.03 11.99 12.03 11.93 12.21 1,603,020 12.090 -0.17%
2015-05-12 0 12.12 12.00 12.14 11.90 12.24 1,690,000 20,357,000 12.046 12.05 11.93 12.07 11.83 12.17 1,699,563 11.978 1.00%
2015-05-11 0 12.00 11.96 12.04 11.62 12.30 1,668,000 20,011,520 11.997 11.93 11.89 11.97 11.55 12.23 1,677,438 11.930 -1.15%
2015-05-08 0 12.14 12.12 12.16 11.22 12.22 3,320,000 38,702,580 11.657 12.07 12.05 12.09 11.16 12.15 3,338,786 11.592 8.98%
2015-05-07 0 11.14 11.10 11.18 10.96 11.32 1,524,000 16,859,600 11.063 11.08 11.04 11.12 10.90 11.26 1,532,623 11.000 -0.89%
2015-05-06 0 11.24 11.20 11.28 11.20 11.74 1,910,580 21,811,047 11.416 11.18 11.14 11.22 11.14 11.67 1,921,391 11.352 -0.71%
2015-05-05 0 11.32 11.32 11.42 11.30 12.20 1,632,000 18,908,760 11.586 11.26 11.26 11.36 11.24 12.13 1,641,235 11.521 -5.35%
2015-05-04 0 11.96 11.94 12.08 11.92 12.56 2,898,000 35,392,960 12.213 11.89 11.87 12.01 11.85 12.49 2,914,398 12.144 -0.66%
2015-04-30 0 12.04 12.04 12.08 11.84 12.66 3,791,907 45,810,042 12.081 11.97 11.97 12.01 11.77 12.59 3,813,363 12.013 -4.14%
2015-04-29 0 12.56 12.52 12.56 12.48 12.84 1,868,000 23,572,200 12.619 12.49 12.45 12.49 12.41 12.77 1,878,570 12.548 -1.87%
2015-04-28 0 12.80 12.80 12.92 12.76 13.46 896,000 11,658,720 13.012 12.73 12.73 12.85 12.69 13.38 901,070 12.939 -2.74%
2015-04-27 0 13.16 13.16 13.18 13.00 13.66 3,696,000 48,945,172 13.243 13.09 13.09 13.11 12.93 13.58 3,716,914 13.168 2.65%
2015-04-24 0 12.82 12.74 12.88 12.22 12.96 1,424,000 18,017,400 12.653 12.75 12.67 12.81 12.15 12.89 1,432,058 12.581 0.47%
2015-04-23 0 12.76 12.70 12.78 12.58 13.58 2,680,000 34,907,120 13.025 12.69 12.63 12.71 12.51 13.50 2,695,165 12.952 -1.69%
2015-04-22 0 12.98 12.92 13.00 12.76 13.30 3,574,000 46,508,860 13.013 12.91 12.85 12.93 12.69 13.23 3,594,223 12.940 1.41%
2015-04-21 0 12.80 12.78 12.80 12.60 13.40 1,340,000 17,210,400 12.844 12.73 12.71 12.73 12.53 13.32 1,347,582 12.771 2.40%
2015-04-20 0 12.50 12.50 12.56 12.48 14.00 3,214,210 42,106,618 13.100 12.43 12.43 12.49 12.41 13.92 3,232,397 13.026 -9.94%
2015-04-17 0 13.88 13.90 14.00 13.66 14.88 1,732,000 24,682,760 14.251 13.80 13.82 13.92 13.58 14.80 1,741,800 14.171 -3.34%
2015-04-16 0 14.36 14.36 14.46 13.60 14.76 1,636,924 23,312,677 14.242 14.28 14.28 14.38 13.52 14.68 1,646,186 14.162 3.46%
2015-04-15 0 13.88 13.88 13.98 13.78 15.04 2,973,500 42,368,592 14.249 13.80 13.80 13.90 13.70 14.96 2,990,325 14.169 -5.19%
2015-04-14 0 14.64 14.64 14.68 14.60 16.02 6,676,000 102,931,560 15.418 14.56 14.56 14.60 14.52 15.93 6,713,776 15.331 -4.31%
2015-04-13 0 15.30 15.30 15.48 13.00 15.90 7,916,000 115,768,184 14.625 15.21 15.21 15.39 12.93 15.81 7,960,792 14.542 12.83%
2015-04-10 0 13.56 13.52 13.60 13.02 14.50 2,614,924 35,537,652 13.590 13.48 13.44 13.52 12.95 14.42 2,629,720 13.514 -1.02%
2015-04-09 0 13.70 13.70 13.80 12.40 14.18 7,689,500 103,427,591 13.451 13.62 13.62 13.72 12.33 14.10 7,733,010 13.375 11.56%
2015-04-08 0 12.28 12.26 12.32 11.56 12.42 7,083,000 84,994,220 12.000 12.21 12.19 12.25 11.49 12.35 7,123,079 11.932 11.03%
2015-04-02 0 11.06 11.06 11.08 10.48 11.12 2,672,000 29,168,640 10.916 11.00 11.00 11.02 10.42 11.06 2,687,119 10.855 6.35%
2015-04-01 0 10.40 10.40 10.46 10.36 10.60 1,676,000 17,614,720 10.510 10.34 10.34 10.40 10.30 10.54 1,685,484 10.451 0.39%
2015-03-31 0 10.36 10.28 10.36 10.24 10.64 1,823,028 18,894,206 10.364 10.30 10.22 10.30 10.18 10.58 1,833,343 10.306 2.17%
2015-03-30 0 10.14 10.08 10.14 9.670 10.30 4,870,000 49,008,100 10.063 10.08 10.02 10.08 9.616 10.24 4,897,556 10.007 4.97%
2015-03-27 0 9.660 9.650 9.670 9.550 9.730 224,000 2,160,120 9.6434 9.606 9.596 9.616 9.496 9.675 225,267 9.5891 -0.10%
2015-03-26 0 9.670 9.650 9.680 9.600 9.790 536,000 5,177,710 9.6599 9.616 9.596 9.626 9.546 9.735 539,033 9.6056 0.83%
2015-03-25 0 9.590 9.590 9.650 9.550 9.700 694,000 6,665,900 9.6050 9.536 9.536 9.596 9.496 9.645 697,927 9.5510 -0.83%
2015-03-24 0 9.670 9.630 9.670 9.540 9.710 188,000 1,815,320 9.6560 9.616 9.576 9.616 9.486 9.655 189,064 9.6016 -0.51%
2015-03-23 0 9.720 9.710 9.740 9.680 9.830 1,041,000 10,141,840 9.7424 9.665 9.655 9.685 9.626 9.775 1,046,890 9.6876 0.00%
2015-03-20 0 9.720 9.720 9.760 9.450 9.830 756,000 7,329,990 9.6958 9.665 9.665 9.705 9.397 9.775 760,278 9.6412 2.42%
2015-03-19 0 9.490 9.490 9.550 9.480 9.640 556,000 5,302,470 9.5368 9.437 9.437 9.496 9.427 9.586 559,146 9.4832 -0.63%
2015-03-18 0 9.550 9.550 9.590 9.510 9.710 678,913 6,510,495 9.5896 9.496 9.496 9.536 9.456 9.655 682,755 9.5356 -0.10%
2015-03-17 0 9.560 9.560 9.600 9.420 9.700 751,600 7,204,860 9.5860 9.506 9.506 9.546 9.367 9.645 755,853 9.5321 1.06%
2015-03-16 0 9.460 9.430 9.490 9.400 9.700 633,000 6,023,910 9.5164 9.407 9.377 9.437 9.347 9.645 636,582 9.4629 -1.46%
2015-03-13 0 9.600 9.570 9.640 9.510 9.640 700,000 6,713,100 9.5901 9.546 9.516 9.586 9.456 9.586 703,961 9.5362 1.91%
2015-03-12 0 9.420 9.420 9.450 9.350 9.540 283,761 2,689,734 9.4789 9.367 9.367 9.397 9.297 9.486 285,367 9.4255 1.62%
2015-03-11 0 9.270 9.260 9.320 9.240 9.580 912,000 8,597,240 9.4268 9.218 9.208 9.268 9.188 9.526 917,160 9.3738 -3.03%
2015-03-10 0 9.560 9.560 9.600 9.530 9.790 1,140,000 10,990,740 9.6410 9.506 9.506 9.546 9.476 9.735 1,146,451 9.5868 -1.14%
2015-03-09 0 9.670 9.640 9.690 9.660 9.830 722,000 7,055,960 9.7728 9.616 9.586 9.635 9.606 9.775 726,085 9.7178 -0.72%
2015-03-06 0 9.740 9.740 9.770 9.730 9.800 388,000 3,792,440 9.7743 9.685 9.685 9.715 9.675 9.745 390,195 9.7193 -0.61%
2015-03-05 0 9.800 9.750 9.820 9.710 9.900 738,000 7,231,060 9.7982 9.745 9.695 9.765 9.655 9.844 742,176 9.7431 -0.10%
2015-03-04 0 9.810 9.800 9.810 9.730 9.880 336,000 3,297,240 9.8132 9.755 9.745 9.755 9.675 9.824 337,901 9.7580 0.72%
2015-03-03 0 9.740 9.740 9.750 9.740 9.870 1,277,251 12,524,267 9.8056 9.685 9.685 9.695 9.685 9.814 1,284,478 9.7505 -1.32%
2015-03-02 0 9.870 9.860 9.870 9.700 10.00 2,242,000 22,107,460 9.8606 9.814 9.805 9.814 9.645 9.944 2,254,686 9.8051 0.71%
2015-02-27 0 9.800 9.720 9.790 9.580 9.820 1,690,000 16,424,210 9.7185 9.745 9.665 9.735 9.526 9.765 1,699,563 9.6638 2.08%
2015-02-26 0 9.600 9.560 9.600 9.570 9.840 882,000 8,533,020 9.6746 9.546 9.506 9.546 9.516 9.785 886,991 9.6202 0.00%
2015-02-25 0 9.600 9.590 9.600 9.440 9.860 1,246,000 11,946,270 9.5877 9.546 9.536 9.546 9.387 9.805 1,253,050 9.5338 1.37%
2015-02-24 0 9.470 9.450 9.460 9.430 9.540 522,000 4,937,540 9.4589 9.417 9.397 9.407 9.377 9.486 524,954 9.4057 0.11%
2015-02-23 0 9.460 9.450 9.480 9.230 9.480 1,366,000 12,736,650 9.3240 9.407 9.397 9.427 9.178 9.427 1,373,729 9.2716 2.27%
2015-02-18 0 9.250 9.230 9.250 9.100 9.250 258,000 2,379,180 9.2216 9.198 9.178 9.198 9.049 9.198 259,460 9.1697 -0.32%
2015-02-17 0 9.280 9.200 9.290 9.050 9.300 748,000 6,878,060 9.1953 9.228 9.148 9.238 8.999 9.248 752,232 9.1435 2.77%
2015-02-16 0 9.030 9.030 9.070 9.000 9.120 382,000 3,464,860 9.0703 8.979 8.979 9.019 8.949 9.069 384,162 9.0193 -0.55%
2015-02-13 0 9.080 9.010 9.090 9.000 9.150 798,300 7,252,910 9.0854 9.029 8.959 9.039 8.949 9.099 802,817 9.0343 0.33%
2015-02-12 0 9.050 9.010 9.090 8.880 9.150 834,000 7,562,660 9.0679 8.999 8.959 9.039 8.830 9.099 838,719 9.0169 0.78%
2015-02-11 0 8.980 8.940 8.950 8.950 9.230 722,000 6,584,160 9.1193 8.929 8.890 8.900 8.900 9.178 726,085 9.0680 -0.88%
2015-02-10 0 9.060 9.030 9.080 9.020 9.250 762,000 6,965,590 9.1412 9.009 8.979 9.029 8.969 9.198 766,312 9.0898 -1.74%
2015-02-09 0 9.220 9.170 9.220 9.110 9.390 510,000 4,704,550 9.2246 9.168 9.118 9.168 9.059 9.337 512,886 9.1727 -0.11%
2015-02-06 0 9.230 9.230 9.300 9.170 9.380 554,000 5,139,312 9.2767 9.178 9.178 9.248 9.118 9.327 557,135 9.2245 -0.86%
2015-02-05 0 9.310 9.300 9.390 9.280 9.500 546,000 5,094,560 9.3307 9.258 9.248 9.337 9.228 9.447 549,089 9.2782 -1.17%
2015-02-04 0 9.420 9.380 9.450 9.300 9.570 312,412 2,951,196 9.4465 9.367 9.327 9.397 9.248 9.516 314,180 9.3933 0.21%
2015-02-03 0 9.400 9.340 9.400 9.260 9.480 593,030 5,549,689 9.3582 9.347 9.287 9.347 9.208 9.427 596,386 9.3055 0.86%
2015-02-02 0 9.320 9.300 9.320 9.280 9.470 980,000 9,135,640 9.3221 9.268 9.248 9.268 9.228 9.417 985,545 9.2696 -2.00%
2015-01-30 0 9.510 9.430 9.510 9.400 9.600 634,000 6,016,680 9.4900 9.456 9.377 9.456 9.347 9.546 637,587 9.4366 -0.73%
2015-01-29 0 9.580 9.520 9.580 9.320 9.620 1,078,000 10,203,100 9.4648 9.526 9.466 9.526 9.268 9.566 1,084,100 9.4116 0.31%
2015-01-28 0 9.550 9.530 9.580 9.490 9.780 724,000 6,976,200 9.6356 9.496 9.476 9.526 9.437 9.725 728,097 9.5814 -2.45%
2015-01-27 0 9.790 9.700 9.800 9.450 9.800 856,000 8,201,100 9.5807 9.735 9.645 9.745 9.397 9.745 860,844 9.5268 2.19%
2015-01-26 0 9.580 9.580 9.630 9.480 9.740 1,098,000 10,493,780 9.5572 9.526 9.526 9.576 9.427 9.685 1,104,213 9.5034 -0.93%
2015-01-23 0 9.670 9.670 9.710 9.030 9.800 3,268,000 30,742,660 9.4072 9.616 9.616 9.655 8.979 9.745 3,286,492 9.3542 6.62%
2015-01-22 0 9.070 9.050 9.110 8.750 9.110 2,416,000 21,520,550 8.9075 9.019 8.999 9.059 8.701 9.059 2,429,671 8.8574 1.91%
2015-01-21 0 8.900 8.900 8.950 8.790 9.160 2,132,000 19,010,150 8.9166 8.850 8.850 8.900 8.741 9.108 2,144,064 8.8664 2.06%
2015-01-20 0 8.720 8.700 8.780 8.610 8.840 1,146,000 10,015,590 8.7396 8.671 8.651 8.731 8.562 8.790 1,152,485 8.6904 2.35%
2015-01-19 0 8.520 8.520 8.570 8.490 9.010 1,258,000 10,863,770 8.6357 8.472 8.472 8.522 8.442 8.959 1,265,118 8.5872 -6.17%
2015-01-16 0 9.080 9.060 9.120 8.990 9.300 894,000 8,109,630 9.0712 9.029 9.009 9.069 8.939 9.248 899,059 9.0201 -0.77%
2015-01-15 0 9.150 9.140 9.160 9.060 9.340 818,000 7,510,260 9.1812 9.099 9.089 9.108 9.009 9.287 822,629 9.1296 -0.44%
2015-01-14 0 9.190 9.160 9.200 9.080 9.700 1,340,000 12,589,860 9.3954 9.138 9.108 9.148 9.029 9.645 1,347,582 9.3426 -3.77%
2015-01-13 0 9.550 9.550 9.600 9.400 9.620 999,000 9,519,210 9.5287 9.496 9.496 9.546 9.347 9.566 1,004,653 9.4751 1.81%
2015-01-12 0 9.380 9.380 9.440 9.210 9.460 858,000 8,042,140 9.3731 9.327 9.327 9.387 9.158 9.407 862,855 9.3204 0.00%
2015-01-09 0 9.380 9.380 9.440 9.180 9.490 1,886,000 17,636,419 9.3512 9.327 9.327 9.387 9.128 9.437 1,896,672 9.2986 -0.21%
2015-01-08 0 9.400 9.380 9.400 9.400 9.790 1,090,000 10,339,470 9.4858 9.347 9.327 9.347 9.347 9.735 1,096,168 9.4324 -2.69%
2015-01-07 0 9.660 9.650 9.780 9.450 9.770 1,734,000 16,613,444 9.5810 9.606 9.596 9.725 9.397 9.715 1,743,812 9.5271 -0.21%
2015-01-06 0 9.680 9.660 9.680 9.330 9.930 3,870,000 37,239,540 9.6226 9.626 9.606 9.626 9.278 9.874 3,891,898 9.5685 2.98%
2015-01-05 0 9.400 9.390 9.400 8.870 9.500 3,320,000 30,889,930 9.3042 9.347 9.337 9.347 8.820 9.447 3,338,786 9.2518 4.33%
2015-01-02 0 9.010 9.010 9.080 8.910 9.080 390,000 3,522,020 9.0308 8.959 8.959 9.029 8.860 9.029 392,207 8.9800 0.33%
2014-12-31 0 8.980 8.980 9.060 8.910 9.160 1,520,000 13,711,460 9.0207 8.929 8.929 9.009 8.860 9.108 1,528,601 8.9699 2.05%
2014-12-30 0 8.800 8.780 8.840 8.700 9.020 457,330 4,044,057 8.8428 8.750 8.731 8.790 8.651 8.969 459,918 8.7930 -2.00%
2014-12-29 0 8.980 8.920 8.980 8.620 9.250 2,294,000 20,438,100 8.9094 8.929 8.870 8.929 8.571 9.198 2,306,980 8.8592 3.10%
2014-12-24 0 8.710 8.740 8.750 8.300 8.790 452,000 3,869,560 8.5610 8.661 8.691 8.701 8.253 8.741 454,558 8.5128 -1.25%
2014-12-23 0 8.820 8.760 8.840 8.480 8.830 846,000 7,389,360 8.7345 8.770 8.711 8.790 8.432 8.780 850,787 8.6853 1.26%
2014-12-22 0 8.710 8.680 8.710 8.650 8.940 2,454,000 21,633,460 8.8156 8.661 8.631 8.661 8.601 8.890 2,467,886 8.7660 -2.57%
2014-12-19 0 8.940 8.930 8.970 8.840 9.400 1,068,000 9,709,920 9.0917 8.890 8.880 8.920 8.790 9.347 1,074,043 9.0405 -2.40%
2014-12-18 0 9.160 9.110 9.170 9.080 9.400 1,030,000 9,486,450 9.2101 9.108 9.059 9.118 9.029 9.347 1,035,828 9.1583 -0.65%
2014-12-17 0 9.220 9.150 9.240 9.100 10.00 2,442,000 22,941,300 9.3945 9.168 9.099 9.188 9.049 9.944 2,455,818 9.3416 -7.80%
2014-12-16 1 - - - - - 0 0 - 9.944 - - - - 0 - 0.00%
2014-12-15 0 10.00 10.02 10.06 9.750 10.38 3,918,000 39,346,960 10.043 9.944 9.964 10.00 9.695 10.32 3,940,170 9.9861 2.04%
2014-12-12 0 9.800 9.800 9.810 9.180 9.900 4,723,399 45,913,260 9.7204 9.745 9.745 9.755 9.128 9.844 4,750,126 9.6657 6.64%
2014-12-11 0 9.190 9.190 9.210 8.860 9.250 1,260,000 11,438,480 9.0782 9.138 9.138 9.158 8.810 9.198 1,267,130 9.0271 1.88%
2014-12-10 0 9.020 8.960 9.020 8.520 9.030 2,019,000 17,905,050 8.8683 8.969 8.910 8.969 8.472 8.979 2,030,424 8.8184 4.64%
2014-12-09 0 8.620 8.600 8.610 8.430 9.010 3,642,000 31,654,180 8.6914 8.571 8.552 8.562 8.383 8.959 3,662,608 8.6425 0.94%
2014-12-08 0 8.540 8.540 8.580 8.270 8.580 5,736,000 48,154,920 8.3952 8.492 8.492 8.532 8.223 8.532 5,768,457 8.3480 2.28%
2014-12-05 0 8.350 8.350 8.380 8.190 8.480 2,626,000 21,871,444 8.3288 8.303 8.303 8.333 8.144 8.432 2,640,859 8.2819 -1.88%
2014-12-04 0 8.510 8.490 8.540 8.250 8.530 1,192,000 10,064,270 8.4432 8.462 8.442 8.492 8.204 8.482 1,198,745 8.3957 1.92%
2014-12-03 0 8.350 8.340 8.350 8.300 8.850 2,894,000 24,769,440 8.5589 8.303 8.293 8.303 8.253 8.800 2,910,375 8.5107 -3.36%
2014-12-02 0 8.640 8.610 8.690 8.090 8.760 2,635,000 22,522,680 8.5475 8.591 8.562 8.641 8.044 8.711 2,649,910 8.4994 4.98%
2014-12-01 0 8.230 8.180 8.230 8.010 8.940 3,402,000 28,219,760 8.2950 8.184 8.134 8.184 7.965 8.890 3,421,250 8.2484 -6.80%
2014-11-28 0 8.830 8.750 8.830 8.700 8.990 1,768,000 15,681,000 8.8693 8.780 8.701 8.780 8.651 8.939 1,778,004 8.8194 -0.23%
2014-11-27 0 8.850 8.840 8.900 8.820 9.370 3,904,000 35,407,080 9.0694 8.800 8.790 8.850 8.770 9.317 3,926,090 9.0184 -3.28%
2014-11-26 0 9.150 9.100 9.150 8.620 9.290 5,647,000 51,081,610 9.0458 9.099 9.049 9.099 8.571 9.238 5,678,953 8.9949 6.03%
2014-11-25 0 8.630 8.610 8.630 8.500 8.750 958,000 8,304,960 8.6691 8.581 8.562 8.581 8.452 8.701 963,421 8.6203 -0.46%
2014-11-24 0 8.670 8.660 8.690 8.560 8.860 1,864,000 16,240,870 8.7129 8.621 8.611 8.641 8.512 8.810 1,874,547 8.6639 0.35%
2014-11-21 0 8.640 8.640 8.650 8.500 8.700 1,958,000 16,864,900 8.6133 8.591 8.591 8.601 8.452 8.651 1,969,079 8.5649 0.47%
2014-11-20 0 8.600 8.600 8.650 7.990 8.770 4,297,500 36,415,085 8.4736 8.552 8.552 8.601 7.945 8.721 4,321,817 8.4259 6.97%
2014-11-19 0 8.040 8.030 8.040 7.990 8.290 3,330,000 27,160,918 8.1564 7.995 7.985 7.995 7.945 8.243 3,348,843 8.1105 0.25%
2014-11-18 0 8.020 8.020 8.040 7.890 9.100 12,989,700 108,023,047 8.3161 7.975 7.975 7.995 7.846 9.049 13,063,201 8.2693 -23.91%
2014-11-17 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2014-11-14 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2014-11-13 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2014-11-12 1 - - - - - 0 0 - 10.48 - - - - 0 - 0.00%
2014-11-11 1 10.54 10.52 10.54 9.500 11.00 8,632,000 89,985,680 10.425 10.48 10.46 10.48 9.447 10.94 8,680,843 10.366 12.13%
2014-11-10 0 9.400 9.330 9.360 8.300 9.500 10,410,000 94,131,100 9.0424 9.347 9.278 9.307 8.253 9.447 10,468,904 8.9915 15.91%
2014-11-07 0 8.110 8.090 8.110 7.950 8.230 1,906,000 15,459,040 8.1107 8.064 8.044 8.064 7.905 8.184 1,916,785 8.0651 1.37%
2014-11-06 0 8.000 8.000 8.040 7.830 8.060 1,996,000 15,915,810 7.9739 7.955 7.955 7.995 7.786 8.015 2,007,294 7.9290 1.78%
2014-11-05 0 7.860 7.860 7.900 7.860 8.030 618,000 4,893,960 7.9190 7.816 7.816 7.856 7.816 7.985 621,497 7.8745 -2.36%
2014-11-04 0 8.050 8.050 8.070 7.840 8.090 2,438,000 19,553,850 8.0204 8.005 8.005 8.025 7.796 8.044 2,451,795 7.9753 2.42%
2014-11-03 0 7.860 7.830 7.880 7.730 7.900 1,600,000 12,564,200 7.8526 7.816 7.786 7.836 7.687 7.856 1,609,053 7.8084 0.90%
2014-10-31 0 7.790 7.760 7.790 7.400 7.790 1,220,000 9,343,420 7.6585 7.746 7.716 7.746 7.358 7.746 1,226,903 7.6154 4.56%
2014-10-30 0 7.450 7.440 7.510 7.430 7.570 584,000 4,386,020 7.5103 7.408 7.398 7.468 7.388 7.527 587,305 7.4681 -1.32%
2014-10-29 0 7.550 7.510 7.550 7.270 7.560 964,000 7,186,900 7.4553 7.508 7.468 7.508 7.229 7.517 969,455 7.4133 2.86%
2014-10-28 0 7.340 7.320 7.340 7.120 7.360 1,468,000 10,685,506 7.2790 7.299 7.279 7.299 7.080 7.319 1,476,307 7.2380 2.37%
2014-10-27 0 7.170 7.170 7.190 7.100 7.300 1,514,000 10,916,620 7.2104 7.130 7.130 7.150 7.060 7.259 1,522,567 7.1699 -2.32%
2014-10-24 0 7.340 7.340 7.360 7.190 7.400 1,794,000 13,041,500 7.2695 7.299 7.299 7.319 7.150 7.358 1,804,151 7.2286 0.14%
2014-10-23 0 7.330 7.330 7.390 7.320 7.610 1,782,000 13,264,150 7.4434 7.289 7.289 7.348 7.279 7.567 1,792,083 7.4015 -4.06%
2014-10-22 0 7.640 7.630 7.660 7.430 7.700 856,000 6,532,040 7.6309 7.597 7.587 7.617 7.388 7.657 860,844 7.5880 1.73%
2014-10-21 0 7.510 7.460 7.520 7.420 7.590 836,000 6,255,300 7.4824 7.468 7.418 7.478 7.378 7.547 840,730 7.4403 0.13%
2014-10-20 0 7.500 7.460 7.500 7.460 7.730 490,000 3,714,990 7.5816 7.458 7.418 7.458 7.418 7.687 492,773 7.5390 0.40%
2014-10-17 0 7.470 7.460 7.520 7.350 7.600 944,000 7,060,980 7.4799 7.428 7.418 7.478 7.309 7.557 949,342 7.4378 0.67%
2014-10-16 0 7.420 7.420 7.450 7.220 7.530 558,000 4,157,140 7.4501 7.378 7.378 7.408 7.179 7.488 561,157 7.4082 -0.80%
2014-10-15 0 7.480 7.440 7.510 7.420 7.550 577,000 4,310,230 7.4701 7.438 7.398 7.468 7.378 7.508 580,265 7.4280 -0.93%
2014-10-14 0 7.550 7.510 7.590 7.500 7.700 544,000 4,116,300 7.5667 7.508 7.468 7.547 7.458 7.657 547,078 7.5242 -0.40%
2014-10-13 0 7.580 7.570 7.600 7.360 7.630 976,000 7,301,640 7.4812 7.537 7.527 7.557 7.319 7.587 981,523 7.4391 -1.56%
2014-10-10 0 7.700 7.700 7.730 7.550 7.900 1,284,000 9,950,880 7.7499 7.657 7.657 7.687 7.508 7.856 1,291,265 7.7063 -1.91%
2014-10-09 0 7.850 7.850 7.880 7.740 7.950 958,000 7,516,220 7.8457 7.806 7.806 7.836 7.696 7.905 963,421 7.8016 -1.26%
2014-10-08 0 7.950 7.950 7.970 7.830 7.970 748,000 5,922,080 7.9172 7.905 7.905 7.925 7.786 7.925 752,232 7.8727 0.63%
2014-10-07 0 7.900 7.850 7.920 7.850 7.990 786,000 6,213,620 7.9054 7.856 7.806 7.875 7.806 7.945 790,448 7.8609 -0.75%
2014-10-06 0 7.960 7.950 7.970 7.810 8.010 1,118,000 8,900,500 7.9611 7.915 7.905 7.925 7.766 7.965 1,124,326 7.9163 1.92%
2014-10-03 0 7.810 7.790 7.810 7.620 7.840 538,000 4,179,040 7.7677 7.766 7.746 7.766 7.577 7.796 541,044 7.7240 -0.51%
2014-09-30 0 7.850 7.820 7.860 7.780 8.020 1,518,000 11,937,300 7.8638 7.806 7.776 7.816 7.736 7.975 1,526,589 7.8196 -1.13%
2014-09-29 0 7.940 7.920 7.940 7.850 8.050 1,126,000 8,899,988 7.9041 7.895 7.875 7.895 7.806 8.005 1,132,371 7.8596 -1.85%
2014-09-26 0 8.090 8.080 8.100 7.850 8.150 2,940,000 23,566,276 8.0157 8.044 8.035 8.054 7.806 8.104 2,956,636 7.9706 1.76%
2014-09-25 0 7.950 7.920 7.950 7.770 8.000 3,810,500 30,306,360 7.9534 7.905 7.875 7.905 7.726 7.955 3,832,061 7.9086 2.19%
2014-09-24 0 7.780 7.730 7.780 7.580 7.780 984,000 7,590,020 7.7134 7.736 7.687 7.736 7.537 7.736 989,568 7.6700 1.30%
2014-09-23 0 7.680 7.650 7.680 7.620 7.780 1,040,500 8,018,100 7.7060 7.637 7.607 7.637 7.577 7.736 1,046,388 7.6626 -0.90%
2014-09-22 0 7.750 7.750 7.760 7.730 7.850 1,046,000 8,142,500 7.7844 7.706 7.706 7.716 7.687 7.806 1,051,919 7.7406 -0.13%
2014-09-19 0 7.760 7.760 7.780 7.610 7.830 2,680,000 20,721,720 7.7320 7.716 7.716 7.736 7.567 7.786 2,695,165 7.6885 -0.51%
2014-09-18 0 7.800 7.800 7.840 7.520 7.960 2,966,000 23,064,360 7.7763 7.756 7.756 7.796 7.478 7.915 2,982,783 7.7325 2.36%
2014-09-17 0 7.620 7.610 7.650 7.590 7.800 1,840,000 14,119,650 7.6737 7.577 7.567 7.607 7.547 7.756 1,850,411 7.6305 -1.80%
2014-09-16 0 7.760 7.800 7.810 7.710 8.020 1,294,000 10,124,140 7.8239 7.716 7.756 7.766 7.667 7.975 1,301,322 7.7799 -1.65%
2014-09-15 0 7.890 7.880 7.890 7.870 8.020 882,000 6,993,440 7.9291 7.846 7.836 7.846 7.826 7.975 886,991 7.8845 -1.13%
2014-09-12 0 7.980 7.970 7.990 7.960 8.060 2,270,000 18,158,080 7.9992 7.935 7.925 7.945 7.915 8.015 2,282,845 7.9541 0.00%
2014-09-11 0 7.980 7.970 7.980 7.950 8.120 4,130,982 33,185,430 8.0333 7.935 7.925 7.935 7.905 8.074 4,154,357 7.9881 0.00%
2014-09-10 0 7.980 7.970 7.980 7.770 8.040 2,436,000 19,217,940 7.8891 7.935 7.925 7.935 7.726 7.995 2,449,784 7.8447 -1.12%
2014-09-08 0 8.070 8.060 8.080 7.790 8.190 5,250,000 42,295,520 8.0563 8.025 8.015 8.035 7.746 8.144 5,279,707 8.0110 3.59%
2014-09-05 0 7.790 7.740 7.800 7.580 7.850 4,574,000 35,235,880 7.7035 7.746 7.696 7.756 7.537 7.806 4,599,882 7.6602 2.23%
2014-09-04 0 7.620 7.600 7.620 7.450 7.620 2,770,000 20,949,400 7.5630 7.577 7.557 7.577 7.408 7.577 2,785,674 7.5204 1.74%
2014-09-03 0 7.490 7.480 7.500 7.430 7.540 1,090,000 8,154,840 7.4815 7.448 7.438 7.458 7.388 7.498 1,096,168 7.4394 0.54%
2014-09-02 0 7.450 7.440 7.450 7.250 7.530 7,516,000 56,049,050 7.4573 7.408 7.398 7.408 7.209 7.488 7,558,529 7.4153 1.92%
2014-09-01 0 7.310 7.290 7.310 7.130 7.320 672,000 4,871,720 7.2496 7.269 7.249 7.269 7.090 7.279 675,802 7.2088 2.52%
2014-08-29 0 7.130 7.120 7.150 7.110 7.250 782,000 5,579,940 7.1355 7.090 7.080 7.110 7.070 7.209 786,425 7.0953 -0.83%
2014-08-28 0 7.190 7.170 7.190 7.100 7.300 1,540,000 11,085,144 7.1981 7.150 7.130 7.150 7.060 7.259 1,548,714 7.1576 -0.55%
2014-08-27 0 7.230 7.230 7.240 7.220 7.390 2,562,000 18,740,310 7.3147 7.189 7.189 7.199 7.179 7.348 2,576,497 7.2736 -0.69%
2014-08-26 0 7.280 7.280 7.300 7.200 7.380 1,204,000 8,786,560 7.2978 7.239 7.239 7.259 7.159 7.338 1,210,813 7.2567 -0.68%
2014-08-25 0 7.330 7.300 7.330 7.210 7.410 1,719,000 12,545,790 7.2983 7.289 7.259 7.289 7.169 7.368 1,728,727 7.2572 -0.81%
2014-08-22 0 7.390 7.390 7.400 7.340 7.400 252,000 1,858,240 7.3740 7.348 7.348 7.358 7.299 7.358 253,426 7.3325 0.96%
2014-08-21 0 7.320 7.320 7.350 7.290 7.480 998,815 7,319,502 7.3282 7.279 7.279 7.309 7.249 7.438 1,004,467 7.2870 -1.08%
2014-08-20 0 7.400 7.370 7.400 7.310 7.420 1,102,000 8,133,100 7.3803 7.358 7.329 7.358 7.269 7.378 1,108,236 7.3388 0.54%
2014-08-19 0 7.360 7.350 7.400 7.210 7.420 1,958,000 14,340,740 7.3242 7.319 7.309 7.358 7.169 7.378 1,969,079 7.2830 0.96%
2014-08-18 0 7.290 7.270 7.320 7.240 7.380 1,728,000 12,604,222 7.2941 7.249 7.229 7.279 7.199 7.338 1,737,778 7.2531 -0.14%
2014-08-15 0 7.300 7.260 7.300 7.250 7.380 869,543 6,341,771 7.2932 7.259 7.219 7.259 7.209 7.338 874,463 7.2522 -0.27%
2014-08-14 0 7.320 7.310 7.340 7.310 7.430 840,000 6,203,200 7.3848 7.279 7.269 7.299 7.269 7.388 844,753 7.3432 -0.27%
2014-08-13 0 7.340 7.310 7.330 7.290 7.350 1,398,000 10,224,940 7.3140 7.299 7.269 7.289 7.249 7.309 1,405,910 7.2728 -0.14%
2014-08-12 0 7.350 7.350 7.380 7.350 7.390 334,000 2,462,150 7.3717 7.309 7.309 7.338 7.309 7.348 335,890 7.3302 -0.54%
2014-08-11 0 7.390 7.360 7.390 7.300 7.430 380,000 2,795,220 7.3558 7.348 7.319 7.348 7.259 7.388 382,150 7.3145 0.96%
2014-08-08 0 7.320 7.300 7.340 7.310 7.350 302,000 2,212,340 7.3256 7.279 7.259 7.299 7.269 7.309 303,709 7.2844 -0.81%
2014-08-07 0 7.380 7.350 7.390 7.330 7.450 420,000 3,097,400 7.3748 7.338 7.309 7.348 7.289 7.408 422,377 7.3333 -0.94%
2014-08-06 0 7.450 7.450 7.470 7.430 7.490 223,689 1,666,978 7.4522 7.408 7.408 7.428 7.388 7.448 224,955 7.4103 0.00%
2014-08-05 0 7.450 7.450 7.490 7.390 7.490 602,000 4,493,370 7.4641 7.408 7.408 7.448 7.348 7.448 605,406 7.4221 0.40%
2014-08-04 0 7.420 7.420 7.440 7.270 7.450 418,000 3,080,280 7.3691 7.378 7.378 7.398 7.229 7.408 420,365 7.3276 2.06%
2014-08-01 0 7.270 7.250 7.310 7.250 7.440 1,012,000 7,411,940 7.3241 7.229 7.209 7.269 7.209 7.398 1,017,726 7.2828 -1.89%
2014-07-31 0 7.410 7.410 7.450 7.400 7.480 1,134,000 8,417,380 7.4227 7.368 7.368 7.408 7.358 7.438 1,140,417 7.3810 -0.80%
2014-07-30 0 7.470 7.460 7.470 7.460 7.560 1,203,000 9,016,650 7.4951 7.428 7.418 7.428 7.418 7.517 1,209,807 7.4530 -0.40%
2014-07-29 0 7.500 7.500 7.520 7.470 7.680 2,616,000 19,716,000 7.5367 7.458 7.458 7.478 7.428 7.637 2,630,802 7.4943 0.27%
2014-07-28 0 7.480 7.460 7.490 7.360 7.500 2,770,000 20,669,320 7.4618 7.438 7.418 7.448 7.319 7.458 2,785,674 7.4199 0.67%
2014-07-25 0 7.430 7.400 7.450 7.310 7.450 1,908,000 14,071,330 7.3749 7.388 7.358 7.408 7.269 7.408 1,918,796 7.3334 1.23%
2014-07-24 0 7.340 7.340 7.350 7.290 7.380 1,416,000 10,394,020 7.3404 7.299 7.299 7.309 7.249 7.338 1,424,012 7.2991 -0.68%
2014-07-23 0 7.390 7.350 7.390 7.170 7.390 4,120,000 29,925,480 7.2635 7.348 7.309 7.348 7.130 7.348 4,143,313 7.2226 2.78%
2014-07-22 0 7.190 7.170 7.200 7.170 7.290 2,608,000 18,800,720 7.2089 7.150 7.130 7.159 7.130 7.249 2,622,757 7.1683 -0.14%
2014-07-21 0 7.200 7.200 7.220 7.190 7.300 2,158,000 15,607,370 7.2323 7.159 7.159 7.179 7.150 7.259 2,170,211 7.1916 -0.41%
2014-07-18 0 7.230 7.200 7.230 7.200 7.300 2,444,000 17,715,920 7.2487 7.189 7.159 7.189 7.159 7.259 2,457,829 7.2080 -0.96%
2014-07-17 0 7.300 7.290 7.300 7.280 7.430 1,978,000 14,478,560 7.3198 7.259 7.249 7.259 7.239 7.388 1,989,192 7.2786 -0.95%
2014-07-16 0 7.370 7.360 7.380 7.340 7.580 4,432,000 32,990,800 7.4438 7.329 7.319 7.338 7.299 7.537 4,457,078 7.4019 -1.86%
2014-07-15 0 7.510 7.490 7.520 7.430 7.600 4,448,730 33,358,802 7.4985 7.468 7.448 7.478 7.388 7.557 4,473,903 7.4563 0.54%
2014-07-14 0 7.470 7.470 7.480 7.260 7.560 6,680,000 49,615,980 7.4275 7.428 7.428 7.438 7.219 7.517 6,717,798 7.3858 3.03%
2014-07-11 0 7.250 7.210 7.250 7.150 7.330 2,070,000 15,033,640 7.2626 7.209 7.169 7.209 7.110 7.289 2,081,713 7.2218 -0.28%
2014-07-10 0 7.270 7.270 7.280 7.030 7.320 3,466,000 24,866,120 7.1743 7.229 7.229 7.239 6.990 7.279 3,485,612 7.1339 3.41%
2014-07-09 0 7.030 7.030 7.040 6.980 7.120 2,168,000 15,258,160 7.0379 6.990 6.990 7.000 6.941 7.080 2,180,267 6.9983 -0.99%
2014-07-08 0 7.100 7.090 7.100 6.890 7.140 4,306,000 30,350,200 7.0484 7.060 7.050 7.060 6.851 7.100 4,330,365 7.0087 2.45%
2014-07-07 0 6.930 6.910 6.940 6.840 6.950 1,764,000 12,190,754 6.9109 6.891 6.871 6.901 6.802 6.911 1,773,981 6.8720 0.58%
2014-07-04 0 6.890 6.820 6.890 6.790 6.890 1,470,000 10,081,760 6.8583 6.851 6.782 6.851 6.752 6.851 1,478,318 6.8198 0.44%
2014-07-03 0 6.860 6.840 6.860 6.800 6.860 1,276,000 8,721,380 6.8349 6.821 6.802 6.821 6.762 6.821 1,283,220 6.7965 1.57%
2014-07-02 0 6.880 6.860 6.890 6.820 6.900 822,000 5,656,140 6.8809 6.716 6.697 6.726 6.657 6.736 842,068 6.7170 1.18%
2014-06-30 0 6.800 6.780 6.800 6.750 6.800 340,000 2,308,640 6.7901 6.638 6.618 6.638 6.589 6.638 348,301 6.6283 0.00%
2014-06-27 0 6.800 6.790 6.810 6.750 6.840 150,000 1,018,080 6.7872 6.638 6.628 6.648 6.589 6.677 153,662 6.6254 0.15%
2014-06-26 0 6.790 6.770 6.800 6.760 6.850 1,110,000 7,561,940 6.8126 6.628 6.609 6.638 6.599 6.687 1,137,099 6.6502 0.44%
2014-06-25 0 6.760 6.760 6.800 6.760 6.850 284,000 1,939,480 6.8292 6.599 6.599 6.638 6.599 6.687 290,933 6.6664 -0.73%
2014-06-24 0 6.810 6.810 6.820 6.740 6.810 328,000 2,228,380 6.7938 6.648 6.648 6.657 6.579 6.648 336,008 6.6319 0.44%
2014-06-23 0 6.780 6.770 6.780 6.720 6.890 446,643 3,051,227 6.8315 6.618 6.609 6.618 6.560 6.726 457,547 6.6687 -0.29%
2014-06-20 0 6.800 6.790 6.810 6.780 6.830 176,000 1,197,700 6.8051 6.638 6.628 6.648 6.618 6.667 180,297 6.6429 0.44%
2014-06-19 0 6.770 6.770 6.780 6.750 6.900 566,000 3,849,360 6.8010 6.609 6.609 6.618 6.589 6.736 579,818 6.6389 -1.46%
2014-06-18 0 6.870 6.830 6.870 6.840 6.960 508,000 3,507,460 6.9044 6.706 6.667 6.706 6.677 6.794 520,402 6.7399 -0.43%
2014-06-17 0 6.900 6.880 6.900 6.850 7.010 718,000 4,967,780 6.9189 6.736 6.716 6.736 6.687 6.843 735,529 6.7540 -1.43%
2014-06-16 0 7.000 6.970 7.000 6.920 7.010 2,502,000 17,432,280 6.9673 6.833 6.804 6.833 6.755 6.843 2,563,083 6.8013 1.60%
2014-06-13 0 6.890 6.850 6.890 6.840 6.900 298,500 2,049,190 6.8650 6.726 6.687 6.726 6.677 6.736 305,787 6.7014 -0.14%
2014-06-12 0 6.900 6.860 6.900 6.830 6.950 1,837,000 12,682,580 6.9040 6.736 6.697 6.736 6.667 6.784 1,881,848 6.7394 0.29%
2014-06-11 0 6.880 6.860 6.900 6.790 6.900 1,038,000 7,118,500 6.8579 6.716 6.697 6.736 6.628 6.736 1,063,341 6.6945 -0.29%
2014-06-10 0 6.900 6.880 6.900 6.860 6.920 194,000 1,336,500 6.8892 6.736 6.716 6.736 6.697 6.755 198,736 6.7250 -0.29%
2014-06-09 0 6.920 6.890 6.920 6.820 6.930 290,000 1,996,660 6.8850 6.755 6.726 6.755 6.657 6.765 297,080 6.7210 1.47%
2014-06-06 0 6.820 6.820 6.840 6.770 6.840 198,000 1,346,660 6.8013 6.657 6.657 6.677 6.609 6.677 202,834 6.6392 -0.29%
2014-06-05 0 6.840 6.800 6.860 6.740 6.850 402,000 2,730,540 6.7924 6.677 6.638 6.697 6.579 6.687 411,814 6.6305 0.88%
2014-06-04 0 6.780 6.780 6.880 6.760 6.890 223,500 1,520,510 6.8032 6.618 6.618 6.716 6.599 6.726 228,956 6.6410 -0.29%
2014-06-03 0 6.800 6.800 6.880 6.800 6.960 436,000 3,000,540 6.8820 6.638 6.638 6.716 6.638 6.794 446,644 6.7180 -2.30%
2014-05-30 0 6.960 6.930 6.970 6.720 6.970 886,000 6,080,280 6.8626 6.794 6.765 6.804 6.560 6.804 907,630 6.6991 2.50%
2014-05-29 0 6.790 6.790 6.800 6.710 6.830 178,000 1,202,980 6.7583 6.628 6.628 6.638 6.550 6.667 182,346 6.5973 0.59%
2014-05-28 0 6.750 6.750 6.770 6.690 6.810 361,500 2,434,615 6.7348 6.589 6.589 6.609 6.531 6.648 370,325 6.5743 -0.44%
2014-05-27 0 6.780 6.770 6.820 6.780 6.830 146,000 993,780 6.8067 6.618 6.609 6.657 6.618 6.667 149,564 6.6445 -0.29%
2014-05-26 0 6.800 6.790 6.800 6.780 6.840 392,000 2,668,340 6.8070 6.638 6.628 6.638 6.618 6.677 401,570 6.6448 0.00%
2014-05-23 0 6.800 6.770 6.800 6.720 6.830 289,500 1,967,650 6.7967 6.638 6.609 6.638 6.560 6.667 296,568 6.6347 0.44%
2014-05-22 0 6.770 6.770 6.790 6.770 6.820 118,000 801,020 6.7883 6.609 6.609 6.628 6.609 6.657 120,881 6.6265 0.00%
2014-05-21 0 6.770 6.770 6.820 6.770 6.830 183,000 1,247,480 6.8168 6.609 6.609 6.657 6.609 6.667 187,468 6.6544 -0.88%
2014-05-20 0 6.830 6.780 6.830 6.790 6.830 154,000 1,048,360 6.8075 6.667 6.618 6.667 6.628 6.667 157,760 6.6453 0.44%
2014-05-19 0 6.800 6.730 6.800 6.730 6.820 136,000 923,640 6.7915 6.638 6.570 6.638 6.570 6.657 139,320 6.6296 0.00%
2014-05-16 0 6.800 6.790 6.800 6.680 6.860 322,000 2,179,760 6.7694 6.638 6.628 6.638 6.521 6.697 329,861 6.6081 1.49%
2014-05-15 0 6.700 6.700 6.750 6.700 6.830 946,000 6,376,420 6.7404 6.540 6.540 6.589 6.540 6.667 969,095 6.5798 -1.47%
2014-05-14 0 6.800 6.780 6.800 6.780 6.840 236,000 1,604,340 6.7981 6.638 6.618 6.638 6.618 6.677 241,762 6.6360 -0.44%
2014-05-13 0 6.830 6.820 6.830 6.800 6.880 107,496 733,473 6.8233 6.667 6.657 6.667 6.638 6.716 110,120 6.6606 -0.15%
2014-05-12 0 6.840 6.830 6.850 6.770 6.900 604,000 4,142,060 6.8577 6.677 6.667 6.687 6.609 6.736 618,746 6.6943 0.00%
2014-05-09 0 6.840 6.820 6.840 6.800 6.920 482,000 3,291,420 6.8287 6.677 6.657 6.677 6.638 6.755 493,767 6.6659 0.15%
2014-05-08 0 6.830 6.800 6.830 6.800 6.920 370,000 2,523,940 6.8215 6.667 6.638 6.667 6.638 6.755 379,033 6.6589 -0.58%
2014-05-07 0 6.870 6.870 6.920 6.800 6.990 824,000 5,679,400 6.8925 6.706 6.706 6.755 6.638 6.823 844,117 6.7282 -1.29%
2014-05-05 0 6.960 6.910 6.960 6.890 6.960 754,000 5,224,600 6.9292 6.794 6.745 6.794 6.726 6.794 772,408 6.7640 0.87%
2014-05-02 0 6.900 6.870 6.900 6.800 6.900 255,000 1,751,650 6.8692 6.736 6.706 6.736 6.638 6.736 261,225 6.7055 1.47%
2014-04-30 0 6.800 6.780 6.800 6.750 6.880 856,000 5,822,700 6.8022 6.638 6.618 6.638 6.589 6.716 876,898 6.6401 -0.44%
2014-04-29 0 6.830 6.830 6.840 6.800 6.900 728,270 4,987,550 6.8485 6.667 6.667 6.677 6.638 6.736 746,050 6.6853 -0.73%
2014-04-28 0 6.880 6.840 6.880 6.790 7.010 1,253,000 8,691,610 6.9366 6.716 6.677 6.716 6.628 6.843 1,283,590 6.7713 -1.71%
2014-04-25 0 7.000 6.980 7.010 6.980 7.010 754,000 5,276,880 6.9985 6.833 6.814 6.843 6.814 6.843 772,408 6.8317 -0.14%
2014-04-24 0 7.010 7.000 7.020 7.000 7.100 1,016,000 7,142,880 7.0304 6.843 6.833 6.853 6.833 6.931 1,040,804 6.8628 -0.99%
2014-04-23 0 7.080 7.010 7.080 6.970 7.180 2,322,000 16,358,020 7.0448 6.911 6.843 6.911 6.804 7.009 2,378,688 6.8769 1.14%
2014-04-22 0 7.000 6.990 7.000 6.980 7.020 1,538,000 10,766,240 7.0002 6.833 6.823 6.833 6.814 6.853 1,575,548 6.8333 0.00%
2014-04-17 0 7.000 6.990 7.000 6.990 7.020 1,560,000 10,921,420 7.0009 6.833 6.823 6.833 6.823 6.853 1,598,085 6.8341 0.00%
2014-04-16 0 7.000 6.990 7.000 6.900 7.020 1,710,000 11,967,120 6.9983 6.833 6.823 6.833 6.736 6.853 1,751,747 6.8315 1.45%
2014-04-15 0 6.900 6.880 6.890 6.880 7.040 2,506,000 17,428,320 6.9546 6.736 6.716 6.726 6.716 6.872 2,567,180 6.7889 -1.57%
2014-04-14 0 7.010 7.010 7.020 6.950 7.100 1,844,000 12,928,000 7.0108 6.843 6.843 6.853 6.784 6.931 1,889,019 6.8438 -1.82%
2014-04-11 0 7.140 7.140 7.150 7.080 7.290 5,744,000 41,191,630 7.1712 6.970 6.970 6.980 6.911 7.116 5,884,231 7.0003 -2.99%
2014-04-10 0 7.360 7.360 7.370 6.920 7.410 16,482,000 119,368,980 7.2424 7.185 7.185 7.194 6.755 7.233 16,884,384 7.0698 5.14%
2014-04-09 0 7.000 6.980 7.000 6.900 7.000 1,239,377 8,622,010 6.9567 6.833 6.814 6.833 6.736 6.833 1,269,635 6.7909 0.29%
2014-04-08 0 6.980 6.960 6.980 6.890 7.010 2,942,000 20,530,800 6.9785 6.814 6.794 6.814 6.726 6.843 3,013,825 6.8122 1.60%
2014-04-07 0 6.870 6.860 6.880 6.820 6.950 744,000 5,130,840 6.8963 6.706 6.697 6.716 6.657 6.784 762,164 6.7319 0.29%
2014-04-04 0 6.850 6.830 6.850 6.780 6.880 620,000 4,231,020 6.8242 6.687 6.667 6.687 6.618 6.716 635,136 6.6616 0.00%
2014-04-03 0 6.850 6.800 6.850 6.750 6.900 908,000 6,206,460 6.8353 6.687 6.638 6.687 6.589 6.736 930,167 6.6724 -0.58%
2014-04-02 0 6.890 6.840 6.890 6.630 6.890 1,662,000 11,321,340 6.8119 6.726 6.677 6.726 6.472 6.726 1,702,575 6.6495 3.45%
2014-04-01 0 6.660 6.660 6.700 6.500 6.700 2,818,000 18,587,200 6.5959 6.501 6.501 6.540 6.345 6.540 2,886,797 6.4387 0.60%
2014-03-31 0 6.620 6.610 6.620 6.510 6.840 1,702,000 11,352,500 6.6701 6.462 6.452 6.462 6.355 6.677 1,743,552 6.5111 -1.05%
2014-03-28 0 6.690 6.690 6.700 6.690 6.800 1,566,000 10,549,370 6.7365 6.531 6.531 6.540 6.531 6.638 1,604,232 6.5760 1.06%
2014-03-27 0 6.620 6.620 6.640 6.590 6.950 4,470,000 29,939,240 6.6978 6.462 6.462 6.482 6.433 6.784 4,579,128 6.5382 -4.75%
2014-03-26 0 6.950 6.950 6.960 6.900 6.980 1,350,000 9,373,020 6.9430 6.784 6.784 6.794 6.736 6.814 1,382,958 6.7775 0.29%
2014-03-25 0 6.930 6.930 6.980 6.880 7.140 2,748,000 19,232,640 6.9988 6.765 6.765 6.814 6.716 6.970 2,815,088 6.8320 -1.42%
2014-03-24 0 7.030 7.030 7.050 7.000 7.180 2,232,000 15,797,160 7.0776 6.862 6.862 6.882 6.833 7.009 2,286,491 6.9089 -1.13%
2014-03-21 0 7.110 7.100 7.110 6.900 7.500 10,696,000 75,914,220 7.0974 6.941 6.931 6.941 6.736 7.321 10,957,127 6.9283 17.13%
2014-03-20 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-03-19 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-03-18 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-03-17 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-03-14 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-03-13 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-03-12 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-03-11 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-03-10 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-03-07 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-03-06 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-03-05 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-03-04 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-03-03 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-28 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-27 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-26 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-25 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-24 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-21 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-20 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-19 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-18 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-17 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-14 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-13 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-12 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-11 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-10 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-07 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-06 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-05 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-02-04 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-30 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-29 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-28 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-27 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-24 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-23 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-22 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-21 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-20 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-17 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-16 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-15 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-14 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-13 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-10 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-09 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-08 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-07 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-06 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-03 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2014-01-02 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2013-12-31 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2013-12-30 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2013-12-27 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2013-12-24 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2013-12-23 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2013-12-20 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2013-12-19 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2013-12-18 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2013-12-17 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2013-12-16 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2013-12-13 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 5.925 - - - - 0 - 0.00%
2013-12-10 0 6.070 6.020 6.080 5.820 6.080 1,620,000 9,696,340 5.9854 5.925 5.877 5.935 5.681 5.935 1,659,550 5.8428 4.30%
2013-12-09 0 5.820 5.790 5.820 5.740 5.900 604,000 3,529,780 5.8440 5.681 5.652 5.681 5.603 5.759 618,746 5.7047 -0.68%
2013-12-06 0 5.860 5.850 5.870 5.770 5.900 508,000 2,962,000 5.8307 5.720 5.711 5.730 5.632 5.759 520,402 5.6918 -0.17%
2013-12-05 0 5.870 5.850 5.900 5.800 5.930 1,432,000 8,412,020 5.8743 5.730 5.711 5.759 5.662 5.789 1,466,960 5.7343 1.56%
2013-12-04 0 5.780 5.760 5.780 5.630 5.820 1,840,000 10,586,980 5.7538 5.642 5.623 5.642 5.496 5.681 1,884,921 5.6167 2.30%
2013-12-03 0 5.650 5.630 5.650 5.500 5.670 1,028,000 5,761,700 5.6048 5.515 5.496 5.515 5.369 5.535 1,053,097 5.4712 2.17%
2013-12-02 0 5.530 5.520 5.540 5.500 5.620 874,000 4,848,840 5.5479 5.398 5.388 5.408 5.369 5.486 895,337 5.4157 -0.18%
2013-11-29 0 5.540 5.510 5.550 5.430 5.630 1,026,000 5,693,900 5.5496 5.408 5.379 5.418 5.301 5.496 1,051,048 5.4174 -0.18%
2013-11-28 0 5.550 5.530 5.570 5.530 5.640 590,000 3,301,620 5.5960 5.418 5.398 5.437 5.398 5.506 604,404 5.4626 -0.18%
2013-11-27 0 5.560 5.540 5.560 5.440 5.590 1,210,000 6,687,720 5.5270 5.427 5.408 5.427 5.310 5.457 1,239,540 5.3953 1.83%
2013-11-26 0 5.460 5.450 5.470 5.400 5.600 1,056,000 5,782,050 5.4754 5.330 5.320 5.340 5.271 5.467 1,081,781 5.3449 -0.73%
2013-11-25 0 5.500 5.490 5.540 5.500 5.600 618,000 3,415,190 5.5262 5.369 5.359 5.408 5.369 5.467 633,088 5.3945 -1.43%
2013-11-22 0 5.580 5.560 5.580 5.550 5.700 1,022,000 5,748,420 5.6247 5.447 5.427 5.447 5.418 5.564 1,046,951 5.4906 -0.53%
2013-11-21 0 5.610 5.600 5.630 5.600 5.740 1,598,000 9,034,900 5.6539 5.476 5.467 5.496 5.467 5.603 1,637,013 5.5191 0.72%
2013-11-20 0 5.570 5.560 5.580 5.420 5.580 1,628,000 8,990,800 5.5226 5.437 5.427 5.447 5.291 5.447 1,667,745 5.3910 3.15%
2013-11-19 0 5.400 5.360 5.400 5.350 5.490 1,318,000 7,109,260 5.3940 5.271 5.232 5.271 5.223 5.359 1,350,177 5.2654 -0.37%
2013-11-18 0 5.420 5.420 5.430 5.350 5.480 2,584,000 13,970,960 5.4067 5.291 5.291 5.301 5.223 5.349 2,647,085 5.2779 1.69%
2013-11-15 0 5.330 5.310 5.350 5.050 5.350 1,050,000 5,438,280 5.1793 5.203 5.183 5.223 4.930 5.223 1,075,634 5.0559 6.18%
2013-11-14 0 5.020 5.010 5.020 4.970 5.090 580,000 2,916,800 5.0290 4.900 4.891 4.900 4.852 4.969 594,160 4.9091 1.01%
2013-11-13 0 4.970 4.930 4.970 4.950 5.090 444,000 2,213,960 4.9864 4.852 4.813 4.852 4.832 4.969 454,840 4.8676 0.40%
2013-11-12 0 4.950 4.950 4.990 4.950 5.100 760,000 3,796,940 4.9960 4.832 4.832 4.871 4.832 4.978 778,554 4.8769 -2.94%
2013-11-11 0 5.100 4.930 5.100 4.890 5.100 1,526,000 7,532,600 4.9362 4.978 4.813 4.978 4.773 4.978 1,563,255 4.8185 2.62%
2013-11-08 0 4.970 4.960 5.000 4.950 5.080 558,000 2,787,820 4.9961 4.852 4.842 4.881 4.832 4.959 571,623 4.8770 -1.00%
2013-11-07 0 5.020 5.020 5.050 5.020 5.100 786,000 3,987,960 5.0737 4.900 4.900 4.930 4.900 4.978 805,189 4.9528 -0.79%
2013-11-06 0 5.060 5.060 5.100 5.020 5.190 548,000 2,792,200 5.0953 4.939 4.939 4.978 4.900 5.066 561,379 4.9738 -0.20%
2013-11-05 0 5.070 5.050 5.070 5.050 5.110 654,000 3,321,280 5.0784 4.949 4.930 4.949 4.930 4.988 669,966 4.9574 -0.20%
2013-11-04 0 5.080 5.080 5.110 5.080 5.130 626,000 3,188,380 5.0933 4.959 4.959 4.988 4.959 5.008 641,283 4.9719 -0.59%
2013-11-01 0 5.110 5.090 5.110 5.080 5.140 172,000 876,000 5.0930 4.988 4.969 4.988 4.959 5.018 176,199 4.9716 0.00%
2013-10-31 0 5.110 5.100 5.150 5.060 5.160 196,000 1,001,380 5.1091 4.988 4.978 5.027 4.939 5.037 200,785 4.9873 -0.97%
2013-10-30 0 5.160 5.130 5.160 5.030 5.230 384,000 1,959,480 5.1028 5.037 5.008 5.037 4.910 5.105 393,375 4.9812 0.58%
2013-10-29 0 5.130 5.100 5.150 5.000 5.240 736,000 3,759,000 5.1073 5.008 4.978 5.027 4.881 5.115 753,968 4.9856 -0.77%
2013-10-28 0 5.170 5.170 5.200 5.100 5.250 184,000 948,040 5.1524 5.047 5.047 5.076 4.978 5.125 188,492 5.0296 0.39%
2013-10-25 0 5.150 5.100 5.180 5.080 5.270 780,000 4,029,720 5.1663 5.027 4.978 5.057 4.959 5.144 799,043 5.0432 -1.15%
2013-10-24 0 5.210 5.170 5.220 5.110 5.270 1,340,000 6,934,820 5.1752 5.086 5.047 5.096 4.988 5.144 1,372,714 5.0519 0.19%
2013-10-23 0 5.200 5.170 5.240 5.170 5.540 2,950,000 15,612,360 5.2923 5.076 5.047 5.115 5.047 5.408 3,022,020 5.1662 -3.70%
2013-10-22 0 5.400 5.380 5.400 5.310 5.560 1,168,000 6,344,520 5.4320 5.271 5.252 5.271 5.183 5.427 1,196,515 5.3025 -3.05%
2013-10-21 0 5.570 5.480 5.570 5.400 5.580 468,000 2,569,980 5.4914 5.437 5.349 5.437 5.271 5.447 479,426 5.3605 1.27%
2013-10-18 0 5.500 5.450 5.500 5.480 5.570 192,000 1,056,660 5.5034 5.369 5.320 5.369 5.349 5.437 196,687 5.3723 -0.72%
2013-10-17 0 5.540 5.520 5.540 5.420 5.700 1,436,000 7,902,520 5.5031 5.408 5.388 5.408 5.291 5.564 1,471,058 5.3720 3.17%
2013-10-16 0 5.370 5.370 5.430 5.370 5.500 930,000 5,051,440 5.4317 5.242 5.242 5.301 5.242 5.369 952,705 5.3022 -3.24%
2013-10-15 0 5.550 5.460 5.560 5.400 5.670 1,272,000 7,067,400 5.5561 5.418 5.330 5.427 5.271 5.535 1,303,054 5.4237 0.18%
2013-10-11 0 5.540 5.480 5.550 5.480 5.620 648,000 3,601,940 5.5585 5.408 5.349 5.418 5.349 5.486 663,820 5.4261 1.09%
2013-10-10 0 5.480 5.480 5.500 5.480 5.640 1,008,000 5,617,340 5.5728 5.349 5.349 5.369 5.349 5.506 1,032,609 5.4399 -1.44%
2013-10-09 0 5.560 5.520 5.560 5.480 5.590 66,000 364,820 5.5276 5.427 5.388 5.427 5.349 5.457 67,611 5.3958 0.18%
2013-10-08 0 5.550 5.530 5.550 5.440 5.680 484,000 2,685,330 5.5482 5.418 5.398 5.418 5.310 5.545 495,816 5.4160 2.02%
2013-10-07 0 5.440 5.440 5.480 5.390 5.500 266,000 1,449,820 5.4505 5.310 5.310 5.349 5.262 5.369 272,494 5.3206 -1.63%
2013-10-04 0 5.530 5.510 5.550 5.490 5.540 372,000 2,054,700 5.5234 5.398 5.379 5.418 5.359 5.408 381,082 5.3918 -0.36%
2013-10-03 0 5.550 5.540 5.550 5.450 5.590 374,000 2,061,960 5.5133 5.418 5.408 5.418 5.320 5.457 383,131 5.3819 0.36%
2013-10-02 0 5.530 5.480 5.540 5.340 5.550 230,000 1,256,480 5.4630 5.398 5.349 5.408 5.213 5.418 235,615 5.3328 2.22%
2013-09-30 0 5.410 5.330 5.420 5.320 5.430 252,000 1,355,880 5.3805 5.281 5.203 5.291 5.193 5.301 258,152 5.2523 1.12%
2013-09-27 0 5.350 5.320 5.350 5.270 5.450 820,000 4,389,260 5.3528 5.223 5.193 5.223 5.144 5.320 840,019 5.2252 0.94%
2013-09-26 0 5.300 5.270 5.300 5.290 5.370 604,000 3,212,960 5.3195 5.174 5.144 5.174 5.164 5.242 618,746 5.1927 -1.30%
2013-09-25 0 5.370 5.310 5.380 5.310 5.390 440,000 2,354,800 5.3518 5.242 5.183 5.252 5.183 5.262 450,742 5.2243 0.37%
2013-09-24 0 5.350 5.320 5.360 5.250 5.450 1,010,000 5,370,140 5.3170 5.223 5.193 5.232 5.125 5.320 1,034,658 5.1903 -0.74%
2013-09-23 0 5.390 5.350 5.420 5.340 5.450 284,000 1,529,140 5.3843 5.262 5.223 5.291 5.213 5.320 290,933 5.2560 -0.19%
2013-09-19 0 5.400 5.380 5.400 5.380 5.500 832,000 4,507,120 5.4172 5.271 5.252 5.271 5.252 5.369 852,312 5.2881 0.19%
2013-09-18 0 5.390 5.330 5.390 5.340 5.450 420,000 2,257,340 5.3746 5.262 5.203 5.262 5.213 5.320 430,254 5.2465 0.37%
2013-09-17 0 5.370 5.340 5.400 5.310 5.630 830,000 4,502,820 5.4251 5.242 5.213 5.271 5.183 5.496 850,263 5.2958 -1.83%
2013-09-16 0 5.470 5.450 5.470 5.450 5.640 368,000 2,027,280 5.5089 5.340 5.320 5.340 5.320 5.506 376,984 5.3776 -0.91%
2013-09-13 0 5.520 5.490 5.520 5.480 5.590 410,000 2,265,540 5.5257 5.388 5.359 5.388 5.349 5.457 420,010 5.3940 -1.08%
2013-09-12 0 5.580 5.580 5.640 5.580 5.700 1,304,000 7,326,740 5.6187 5.447 5.447 5.506 5.447 5.564 1,335,835 5.4848 -0.36%
2013-09-11 0 5.600 5.580 5.600 5.580 5.710 734,000 4,159,180 5.6665 5.467 5.447 5.467 5.447 5.574 751,920 5.5314 -1.06%
2013-09-10 0 5.660 5.620 5.660 5.500 5.730 676,000 3,789,890 5.6063 5.525 5.486 5.525 5.369 5.593 692,504 5.4727 -0.70%
2013-09-09 0 5.700 5.690 5.700 5.480 5.750 3,338,000 18,816,620 5.6371 5.564 5.554 5.564 5.349 5.613 3,419,492 5.5028 4.01%
2013-09-06 0 5.480 5.430 5.480 5.430 5.560 412,000 2,256,120 5.4760 5.349 5.301 5.349 5.301 5.427 422,058 5.3455 -1.44%
2013-09-05 0 5.560 5.510 5.580 5.520 5.600 146,000 811,380 5.5574 5.427 5.379 5.447 5.388 5.467 149,564 5.4250 -0.54%
2013-09-04 0 5.590 5.580 5.600 5.540 5.630 670,000 3,737,560 5.5784 5.457 5.447 5.467 5.408 5.496 686,357 5.4455 0.18%
2013-09-03 0 5.580 5.530 5.580 5.500 5.680 1,306,000 7,251,740 5.5526 5.447 5.398 5.447 5.369 5.545 1,337,884 5.4203 -1.06%
2013-09-02 0 5.640 5.600 5.650 5.540 5.680 800,000 4,496,440 5.6206 5.506 5.467 5.515 5.408 5.545 819,531 5.4866 -0.18%
2013-08-30 0 5.650 5.600 5.650 5.310 5.650 2,280,000 12,743,400 5.5892 5.515 5.467 5.515 5.183 5.515 2,335,663 5.4560 5.02%
2013-08-29 0 5.380 5.320 5.400 5.280 5.540 676,000 3,646,340 5.3940 5.252 5.193 5.271 5.154 5.408 692,504 5.2654 0.56%
2013-08-28 0 5.350 5.260 5.350 5.150 5.350 1,256,000 6,602,500 5.2568 5.223 5.135 5.223 5.027 5.223 1,286,663 5.1315 -3.60%
2013-08-27 0 5.550 5.520 5.600 5.510 5.600 620,000 3,450,800 5.5658 5.418 5.388 5.467 5.379 5.467 635,136 5.4332 -0.89%
2013-08-26 0 5.600 5.590 5.600 5.470 5.640 424,000 2,370,780 5.5915 5.467 5.457 5.467 5.340 5.506 434,351 5.4582 2.00%
2013-08-23 0 5.490 5.450 5.550 5.430 5.650 1,062,000 5,852,320 5.5107 5.359 5.320 5.418 5.301 5.515 1,087,927 5.3793 -2.66%
2013-08-22 0 5.640 5.580 5.650 5.150 5.650 3,534,000 19,666,380 5.5649 5.506 5.447 5.515 5.027 5.515 3,620,277 5.4323 6.42%
2013-08-21 0 5.300 5.250 5.300 5.030 5.320 1,152,000 6,087,360 5.2842 5.174 5.125 5.174 4.910 5.193 1,180,124 5.1582 3.92%
2013-08-20 0 5.100 5.100 5.110 5.060 5.200 728,000 3,718,000 5.1071 4.978 4.978 4.988 4.939 5.076 745,773 4.9854 -2.49%
2013-08-19 0 5.230 5.230 5.250 5.150 5.300 284,000 1,480,060 5.2115 5.105 5.105 5.125 5.027 5.174 290,933 5.0873 0.58%
2013-08-16 0 5.200 5.160 5.200 5.100 5.290 426,000 2,209,000 5.1854 5.076 5.037 5.076 4.978 5.164 436,400 5.0619 -0.95%
2013-08-15 0 5.250 5.160 5.250 5.160 5.300 1,152,000 6,041,460 5.2443 5.125 5.037 5.125 5.037 5.174 1,180,124 5.1193 1.55%
2013-08-13 0 5.170 5.160 5.170 5.090 5.170 672,000 3,451,060 5.1355 5.047 5.037 5.047 4.969 5.047 688,406 5.0131 1.57%
2013-08-12 0 5.090 5.070 5.090 5.000 5.120 774,000 3,919,080 5.0634 4.969 4.949 4.969 4.881 4.998 792,896 4.9427 1.60%
2013-08-09 0 5.010 5.010 5.020 4.820 5.020 792,884 3,933,781 4.9614 4.891 4.891 4.900 4.705 4.900 812,241 4.8431 3.94%
2013-08-08 0 4.820 4.820 4.840 4.760 4.850 122,884 589,925 4.8007 4.705 4.705 4.725 4.647 4.734 125,884 4.6863 0.63%
2013-08-07 0 4.790 4.790 4.840 4.790 4.840 108,000 520,680 4.8211 4.676 4.676 4.725 4.676 4.725 110,637 4.7062 -0.21%
2013-08-06 0 4.800 4.750 4.810 4.800 4.860 174,000 837,980 4.8160 4.686 4.637 4.695 4.686 4.744 178,248 4.7012 -1.23%
2013-08-05 0 4.860 4.850 4.870 4.810 4.880 306,000 1,485,780 4.8555 4.744 4.734 4.754 4.695 4.764 313,471 4.7398 1.25%
2013-08-02 0 4.800 4.780 4.820 4.780 4.850 226,000 1,090,020 4.8231 4.686 4.666 4.705 4.666 4.734 231,517 4.7082 0.00%
2013-08-01 0 4.800 4.760 4.820 4.660 4.850 482,000 2,303,020 4.7780 4.686 4.647 4.705 4.549 4.734 493,767 4.6642 3.00%
2013-07-31 0 4.660 4.660 4.680 4.610 4.700 212,000 987,180 4.6565 4.549 4.549 4.568 4.500 4.588 217,176 4.5455 1.08%
2013-07-30 0 4.610 4.610 4.660 4.580 4.730 428,000 2,001,680 4.6768 4.500 4.500 4.549 4.471 4.617 438,449 4.5654 -0.43%
2013-07-29 0 4.630 4.580 4.630 4.560 4.680 104,000 478,200 4.5981 4.520 4.471 4.520 4.451 4.568 106,539 4.4885 0.22%
2013-07-26 0 4.620 4.600 4.620 4.570 4.660 1,149,142 5,290,913 4.6042 4.510 4.490 4.510 4.461 4.549 1,177,197 4.4945 -3.14%
2013-07-25 0 4.770 4.770 4.840 4.710 4.810 92,000 439,100 4.7728 4.656 4.656 4.725 4.598 4.695 94,246 4.6591 -1.65%
2013-07-24 0 4.850 4.800 4.850 4.720 4.850 90,000 430,040 4.7782 4.734 4.686 4.734 4.608 4.734 92,197 4.6643 1.25%
2013-07-23 0 4.790 4.780 4.800 4.560 4.800 388,000 1,834,060 4.7270 4.676 4.666 4.686 4.451 4.686 397,472 4.6143 3.68%
2013-07-22 0 4.620 4.600 4.650 4.600 4.660 152,000 704,320 4.6337 4.510 4.490 4.539 4.490 4.549 155,711 4.5233 -0.86%
2013-07-19 0 4.660 4.660 4.690 4.650 4.760 214,000 1,005,560 4.6989 4.549 4.549 4.578 4.539 4.647 219,224 4.5869 -1.89%
2013-07-18 0 4.750 4.710 4.790 4.710 4.790 74,000 352,280 4.7605 4.637 4.598 4.676 4.598 4.676 75,807 4.6471 -0.63%
2013-07-17 0 4.780 4.780 4.810 4.690 4.780 62,000 294,100 4.7435 4.666 4.666 4.695 4.578 4.666 63,514 4.6305 0.21%
2013-07-16 0 4.770 4.750 4.830 4.670 4.900 458,000 2,195,580 4.7938 4.656 4.637 4.715 4.559 4.783 469,181 4.6796 -0.83%
2013-07-15 0 4.810 4.800 4.810 4.540 4.820 844,000 3,960,660 4.6927 4.695 4.686 4.695 4.432 4.705 864,605 4.5809 4.11%
2013-07-12 0 4.620 4.620 4.650 4.600 4.700 210,000 970,920 4.6234 4.510 4.510 4.539 4.490 4.588 215,127 4.5132 -1.28%
2013-07-11 0 4.680 4.590 4.680 4.500 4.700 410,000 1,900,140 4.6345 4.568 4.481 4.568 4.393 4.588 420,010 4.5240 4.00%
2013-07-10 0 4.500 4.500 4.550 4.500 4.660 218,000 1,002,000 4.5963 4.393 4.393 4.442 4.393 4.549 223,322 4.4868 0.45%
2013-07-09 0 4.480 4.480 4.680 4.480 4.600 46,000 209,860 4.5622 4.373 4.373 4.568 4.373 4.490 47,123 4.4534 -3.03%
2013-07-08 0 4.620 4.620 4.640 4.500 4.700 544,000 2,512,860 4.6192 4.510 4.510 4.529 4.393 4.588 557,281 4.5091 -0.43%
2013-07-05 0 4.640 4.570 4.640 4.550 4.660 16,001 74,124 4.6325 4.529 4.461 4.529 4.442 4.549 16,392 4.5221 2.65%
2013-07-04 0 4.520 4.520 4.540 4.480 4.610 72,000 327,580 4.5497 4.412 4.412 4.432 4.373 4.500 73,758 4.4413 2.03%
2013-07-03 0 4.430 4.430 4.450 4.420 4.800 844,000 3,815,420 4.5206 4.324 4.324 4.344 4.315 4.686 864,605 4.4129 -6.14%
2013-07-02 0 4.720 4.720 4.840 4.670 4.850 238,845 1,135,533 4.7543 4.608 4.608 4.725 4.559 4.734 244,676 4.6410 -1.67%
2013-06-28 0 4.800 4.760 4.800 4.760 4.940 760,000 3,695,820 4.8629 4.686 4.647 4.686 4.647 4.822 778,554 4.7470 1.69%
2013-06-27 0 4.720 4.720 4.750 4.600 4.860 856,000 4,095,420 4.7844 4.608 4.608 4.637 4.490 4.744 876,898 4.6703 3.51%
2013-06-26 0 4.560 4.530 4.600 4.300 4.650 688,000 3,085,980 4.4854 4.451 4.422 4.490 4.198 4.539 704,797 4.3785 3.64%
2013-06-25 0 4.400 4.280 4.400 4.160 4.600 923,000 4,055,360 4.3937 4.295 4.178 4.295 4.061 4.490 945,534 4.2890 -1.79%
2013-06-24 0 4.480 4.400 4.520 4.310 4.650 1,994,000 8,958,360 4.4927 4.373 4.295 4.412 4.207 4.539 2,042,681 4.3856 -1.10%
2013-06-21 0 4.530 4.530 4.550 4.520 4.780 1,650,000 7,667,920 4.6472 4.422 4.422 4.442 4.412 4.666 1,690,282 4.5365 -5.23%
2013-06-20 0 4.780 4.780 4.850 4.750 5.020 1,042,000 5,070,120 4.8658 4.666 4.666 4.734 4.637 4.900 1,067,439 4.7498 -3.04%
2013-06-19 0 4.930 4.900 4.930 4.900 5.000 350,000 1,717,960 4.9085 4.813 4.783 4.813 4.783 4.881 358,545 4.7915 0.00%
2013-06-18 0 4.930 4.920 4.950 4.920 5.040 176,000 869,220 4.9388 4.813 4.803 4.832 4.803 4.920 180,297 4.8211 -0.80%
2013-06-17 0 4.970 4.960 5.030 4.970 5.030 156,000 781,100 5.0071 4.852 4.842 4.910 4.852 4.910 159,809 4.8877 0.40%
2013-06-14 0 4.950 4.900 4.950 4.890 5.060 348,000 1,723,020 4.9512 4.832 4.783 4.832 4.773 4.939 356,496 4.8332 1.02%
2013-06-13 0 4.900 4.850 4.900 4.850 5.060 742,000 3,648,540 4.9172 4.783 4.734 4.783 4.734 4.939 760,115 4.8000 -2.97%
2013-06-11 0 5.050 5.050 5.070 5.050 5.200 670,000 3,430,190 5.1197 4.930 4.930 4.949 4.930 5.076 686,357 4.9977 -0.98%
2013-06-10 0 5.100 5.100 5.120 5.100 5.150 358,000 1,831,840 5.1169 4.978 4.978 4.998 4.978 5.027 366,740 4.9949 -0.58%
2013-06-07 0 5.130 5.130 5.170 5.130 5.180 522,000 2,688,280 5.1500 5.008 5.008 5.047 5.008 5.057 534,744 5.0272 -1.16%
2013-06-06 0 5.190 5.190 5.200 5.170 5.280 596,000 3,105,860 5.2112 5.066 5.066 5.076 5.047 5.154 610,550 5.0870 -1.14%
2013-06-05 0 5.250 5.250 5.280 5.250 5.310 206,000 1,085,840 5.2711 5.125 5.125 5.154 5.125 5.183 211,029 5.1454 -0.38%
2013-06-04 0 5.270 5.270 5.300 5.250 5.300 256,000 1,348,480 5.2675 5.144 5.144 5.174 5.125 5.174 262,250 5.1420 0.38%
2013-06-03 0 5.250 5.250 5.300 5.240 5.500 1,236,000 6,589,660 5.3314 5.125 5.125 5.174 5.115 5.369 1,266,175 5.2044 -3.85%
2013-05-31 0 5.460 5.460 5.510 5.360 5.620 1,000,673 5,509,927 5.5062 5.330 5.330 5.379 5.232 5.486 1,025,103 5.3750 2.25%
2013-05-30 0 5.340 5.340 5.370 5.260 5.360 522,000 2,781,180 5.3279 5.213 5.213 5.242 5.135 5.232 534,744 5.2010 2.10%
2013-05-29 0 5.230 5.230 5.370 5.220 5.460 799,764 4,283,865 5.3564 5.105 5.105 5.242 5.096 5.330 819,289 5.2288 -0.57%
2013-05-28 0 5.260 5.260 5.310 5.200 5.320 404,000 2,124,300 5.2582 5.135 5.135 5.183 5.076 5.193 413,863 5.1329 0.96%
2013-05-27 0 5.210 5.200 5.220 5.170 5.330 226,000 1,182,440 5.2320 5.086 5.076 5.096 5.047 5.203 231,517 5.1073 0.58%
2013-05-24 0 5.180 5.190 5.200 5.130 5.240 150,000 776,100 5.1740 5.057 5.066 5.076 5.008 5.115 153,662 5.0507 0.78%
2013-05-23 0 5.140 5.140 5.200 5.120 5.430 666,000 3,471,080 5.2118 5.018 5.018 5.076 4.998 5.301 682,259 5.0876 -3.28%
2013-05-22 0 5.440 5.440 5.490 5.340 5.530 396,000 2,149,640 5.4284 5.188 5.188 5.236 5.093 5.274 415,241 5.1768 -1.27%
2013-05-21 0 5.510 5.460 5.510 5.420 5.600 1,036,100 5,708,363 5.5095 5.255 5.207 5.255 5.169 5.341 1,086,443 5.2542 0.55%
2013-05-20 0 5.480 5.470 5.530 5.400 5.650 876,000 4,847,700 5.5339 5.226 5.217 5.274 5.150 5.388 918,564 5.2775 2.05%
2013-05-16 0 5.370 5.370 5.400 5.080 5.430 1,599,000 8,423,840 5.2682 5.121 5.121 5.150 4.845 5.178 1,676,694 5.0241 3.87%
2013-05-15 0 5.170 5.160 5.230 5.110 5.370 1,117,000 5,805,450 5.1974 4.930 4.921 4.988 4.873 5.121 1,171,274 4.9565 -3.00%
2013-05-14 0 5.330 5.320 5.450 5.300 5.480 893,000 4,772,060 5.3439 5.083 5.073 5.197 5.054 5.226 936,390 5.0962 -1.66%
2013-05-13 0 5.420 5.410 5.470 5.400 5.540 464,000 2,539,820 5.4738 5.169 5.159 5.217 5.150 5.283 486,545 5.2201 -2.17%
2013-05-10 0 5.540 5.530 5.550 5.450 5.560 800,000 4,422,920 5.5287 5.283 5.274 5.293 5.197 5.302 838,871 5.2725 1.65%
2013-05-09 0 5.450 5.420 5.460 5.390 5.470 226,000 1,225,320 5.4218 5.197 5.169 5.207 5.140 5.217 236,981 5.1705 1.11%
2013-05-08 0 5.390 5.390 5.420 5.340 5.540 942,000 5,105,780 5.4201 5.140 5.140 5.169 5.093 5.283 987,771 5.1690 -2.71%
2013-05-07 0 5.540 5.540 5.560 5.380 5.600 1,768,000 9,692,260 5.4820 5.283 5.283 5.302 5.131 5.341 1,853,905 5.2280 3.17%
2013-05-06 0 5.370 5.370 5.390 5.060 5.400 1,364,000 7,232,400 5.3023 5.121 5.121 5.140 4.826 5.150 1,430,275 5.0566 6.13%
2013-05-03 0 5.060 5.100 5.120 5.000 5.130 632,000 3,213,920 5.0853 4.826 4.864 4.883 4.768 4.892 662,708 4.8497 1.81%
2013-05-02 0 4.970 4.970 4.990 4.900 5.140 523,142 2,616,481 5.0015 4.740 4.740 4.759 4.673 4.902 548,561 4.7697 -3.12%
2013-04-30 0 5.130 5.130 5.160 5.060 5.180 278,000 1,415,300 5.0910 4.892 4.892 4.921 4.826 4.940 291,508 4.8551 0.98%
2013-04-29 0 5.080 5.080 5.140 5.060 5.070 24,000 121,500 5.0625 4.845 4.845 4.902 4.826 4.835 25,166 4.8279 -1.17%
2013-04-26 0 5.140 5.140 5.160 5.060 5.160 882,000 4,517,880 5.1223 4.902 4.902 4.921 4.826 4.921 924,855 4.8850 1.78%
2013-04-25 0 5.050 5.000 5.050 4.980 5.110 616,000 3,114,100 5.0554 4.816 4.768 4.816 4.749 4.873 645,931 4.8211 2.64%
2013-04-24 0 4.920 4.920 4.970 4.850 5.050 1,664,000 8,174,420 4.9125 4.692 4.692 4.740 4.625 4.816 1,744,852 4.6849 -2.96%
2013-04-23 0 5.070 5.070 5.090 5.020 5.120 924,000 4,697,500 5.0839 4.835 4.835 4.854 4.787 4.883 968,896 4.8483 -0.59%
2013-04-22 0 5.100 5.100 5.170 5.010 5.150 666,000 3,396,080 5.0992 4.864 4.864 4.930 4.778 4.911 698,360 4.8629 0.00%
2013-04-19 0 5.100 5.110 5.150 4.990 5.220 3,340,000 17,120,500 5.1259 4.864 4.873 4.911 4.759 4.978 3,502,287 4.8884 3.24%
2013-04-18 0 4.940 4.940 4.960 4.930 5.000 410,000 2,041,640 4.9796 4.711 4.711 4.730 4.702 4.768 429,921 4.7489 -1.00%
2013-04-17 0 4.990 4.960 4.990 4.910 5.000 96,000 475,140 4.9494 4.759 4.730 4.759 4.682 4.768 100,665 4.7200 -0.40%
2013-04-16 0 5.010 4.990 5.010 4.820 5.080 588,000 2,898,580 4.9296 4.778 4.759 4.778 4.597 4.845 616,570 4.7011 2.45%
2013-04-15 0 4.890 4.860 4.900 4.820 4.890 556,000 2,701,400 4.8586 4.663 4.635 4.673 4.597 4.663 583,015 4.6335 -1.01%
2013-04-12 0 4.940 4.910 4.980 4.900 5.010 844,000 4,205,320 4.9826 4.711 4.682 4.749 4.673 4.778 885,009 4.7517 -0.60%
2013-04-11 0 4.970 4.970 5.000 4.960 5.130 666,000 3,361,820 5.0478 4.740 4.740 4.768 4.730 4.892 698,360 4.8139 -3.12%
2013-04-10 0 5.130 5.100 5.130 5.060 5.280 306,000 1,584,370 5.1777 4.892 4.864 4.892 4.826 5.035 320,868 4.9378 -0.97%
2013-04-09 0 5.180 5.140 5.180 4.900 5.210 1,604,000 8,130,940 5.0692 4.940 4.902 4.940 4.673 4.969 1,681,937 4.8343 6.80%
2013-04-08 0 4.850 4.830 4.850 4.700 4.880 472,000 2,268,740 4.8067 4.625 4.606 4.625 4.482 4.654 494,934 4.5839 1.04%
2013-04-05 0 4.800 4.790 4.800 4.720 4.880 806,000 3,876,560 4.8096 4.578 4.568 4.578 4.501 4.654 845,163 4.5868 1.91%
2013-04-03 0 4.710 4.710 4.740 4.700 5.240 4,574,000 22,544,280 4.9288 4.492 4.492 4.520 4.482 4.997 4,796,246 4.7004 -10.11%
2013-04-02 0 5.240 5.200 5.240 5.210 5.530 1,462,000 7,825,380 5.3525 4.997 4.959 4.997 4.969 5.274 1,533,037 5.1045 -4.73%
2013-03-28 0 5.500 5.480 5.550 5.460 5.750 2,092,000 11,712,700 5.5988 5.245 5.226 5.293 5.207 5.484 2,193,648 5.3394 -8.33%
2013-03-27 0 6.000 5.940 6.000 5.890 6.050 1,662,000 9,957,500 5.9913 5.722 5.665 5.722 5.617 5.770 1,742,755 5.7137 0.84%
2013-03-26 0 5.950 5.900 5.960 5.810 5.950 1,122,000 6,585,350 5.8693 5.674 5.627 5.684 5.541 5.674 1,176,517 5.5973 0.00%
2013-03-25 0 5.950 5.940 5.950 5.900 6.020 1,042,000 6,188,920 5.9395 5.674 5.665 5.674 5.627 5.741 1,092,630 5.6642 -0.83%
2013-03-22 0 6.000 5.980 6.000 5.880 6.070 2,558,000 15,303,900 5.9828 5.722 5.703 5.722 5.608 5.789 2,682,290 5.7055 2.04%
2013-03-21 0 5.880 5.860 5.890 5.830 5.920 2,672,000 15,744,000 5.8922 5.608 5.588 5.617 5.560 5.646 2,801,830 5.6192 -0.34%
2013-03-20 0 5.900 5.880 5.910 5.710 5.990 2,690,000 15,645,820 5.8163 5.627 5.608 5.636 5.445 5.712 2,820,704 5.5468 -1.83%
2013-03-19 0 6.010 6.000 6.010 5.880 6.090 1,822,000 10,922,270 5.9947 5.732 5.722 5.732 5.608 5.808 1,910,529 5.7169 1.01%
2013-03-18 0 5.950 5.910 5.950 5.770 5.950 818,000 4,784,080 5.8485 5.674 5.636 5.674 5.503 5.674 857,746 5.5775 -0.17%
2013-03-15 0 5.960 5.950 5.990 5.950 6.300 1,752,000 10,633,390 6.0693 5.684 5.674 5.712 5.674 6.008 1,837,128 5.7881 -2.77%
2013-03-14 0 6.130 6.120 6.150 6.020 6.220 1,350,000 8,215,180 6.0853 5.846 5.836 5.865 5.741 5.932 1,415,595 5.8033 1.49%
2013-03-13 0 6.040 6.150 6.170 6.020 6.470 2,276,000 13,907,740 6.1106 5.760 5.865 5.884 5.741 6.170 2,386,588 5.8275 -4.88%
2013-03-12 0 6.350 6.330 6.340 6.340 6.820 1,622,000 10,629,700 6.5535 6.056 6.037 6.046 6.046 6.504 1,700,811 6.2498 -3.64%
2013-03-11 0 6.590 6.560 6.590 6.550 6.850 816,000 5,439,020 6.6655 6.285 6.256 6.285 6.246 6.533 855,649 6.3566 -2.95%
2013-03-08 0 6.790 6.760 6.860 6.720 6.970 714,000 4,864,420 6.8129 6.475 6.447 6.542 6.409 6.647 748,692 6.4972 -0.88%
2013-03-07 0 6.850 6.760 6.850 6.730 7.010 879,000 6,070,440 6.9061 6.533 6.447 6.533 6.418 6.685 921,710 6.5861 -2.14%
2013-03-06 0 7.000 7.000 7.020 6.930 7.170 918,000 6,471,420 7.0495 6.676 6.676 6.695 6.609 6.838 962,605 6.7228 -0.71%
2013-03-05 0 7.050 7.030 7.050 6.940 7.130 882,000 6,217,550 7.0494 6.723 6.704 6.723 6.618 6.800 924,855 6.7227 0.71%
2013-03-04 0 7.000 6.990 7.010 6.820 7.120 1,553,000 10,892,330 7.0137 6.676 6.666 6.685 6.504 6.790 1,628,459 6.6887 -1.96%
2013-03-01 0 7.140 7.130 7.160 7.000 7.250 970,000 6,924,540 7.1387 6.809 6.800 6.828 6.676 6.914 1,017,131 6.8079 0.28%
2013-02-28 0 7.120 7.100 7.120 6.800 7.240 4,101,200 29,069,560 7.0881 6.790 6.771 6.790 6.485 6.905 4,300,473 6.7596 4.09%
2013-02-27 0 6.840 6.810 6.840 6.680 6.850 1,362,236 9,210,408 6.7612 6.523 6.494 6.523 6.370 6.533 1,428,426 6.4479 1.63%
2013-02-26 0 6.730 6.660 6.730 6.670 6.910 2,434,000 16,482,380 6.7717 6.418 6.351 6.418 6.361 6.590 2,552,265 6.4579 0.90%
2013-02-25 0 6.670 6.640 6.670 6.490 6.850 1,752,000 11,641,200 6.6445 6.361 6.332 6.361 6.189 6.533 1,837,128 6.3366 2.30%
2013-02-22 0 6.520 6.480 6.520 6.450 6.690 1,220,000 7,996,520 6.5545 6.218 6.180 6.218 6.151 6.380 1,279,278 6.2508 -0.46%
2013-02-21 0 6.550 6.530 6.580 6.400 6.730 993,200 6,482,988 6.5274 6.246 6.227 6.275 6.103 6.418 1,041,458 6.2249 -2.67%
2013-02-20 0 6.730 6.730 6.750 6.500 6.750 1,834,000 12,170,640 6.6361 6.418 6.418 6.437 6.199 6.437 1,923,112 6.3286 4.18%
2013-02-19 0 6.460 6.460 6.500 6.460 6.860 1,586,000 10,418,900 6.5693 6.161 6.161 6.199 6.161 6.542 1,663,062 6.2649 -5.28%
2013-02-18 0 6.820 6.780 6.850 6.750 6.950 2,174,000 14,899,060 6.8533 6.504 6.466 6.533 6.437 6.628 2,279,632 6.5357 -0.29%
2013-02-15 0 6.840 6.840 6.870 6.600 6.910 1,678,000 11,441,120 6.8183 6.523 6.523 6.552 6.294 6.590 1,759,532 6.5024 3.79%
2013-02-14 0 6.590 6.540 6.590 6.400 6.590 658,000 4,278,860 6.5028 6.285 6.237 6.285 6.103 6.285 689,971 6.2015 2.33%
2013-02-08 0 6.440 6.440 6.450 6.430 6.640 1,058,000 6,919,240 6.5399 6.142 6.142 6.151 6.132 6.332 1,109,407 6.2369 -0.92%
2013-02-07 0 6.500 6.480 6.500 6.200 6.650 2,222,000 14,378,200 6.4708 6.199 6.180 6.199 5.913 6.342 2,329,965 6.1710 2.52%
2013-02-06 0 6.340 6.300 6.350 5.990 6.360 1,990,800 12,343,248 6.2001 6.046 6.008 6.056 5.712 6.065 2,087,531 5.9128 7.28%
2013-02-05 0 5.910 5.910 5.950 5.840 6.040 1,020,000 6,083,280 5.9640 5.636 5.636 5.674 5.569 5.760 1,069,561 5.6876 -2.96%
2013-02-04 0 6.090 6.090 6.100 5.950 6.100 2,300,000 13,864,740 6.0281 5.808 5.808 5.817 5.674 5.817 2,411,754 5.7488 3.05%
2013-02-01 0 5.910 5.910 5.940 5.580 5.990 1,958,000 11,484,580 5.8655 5.636 5.636 5.665 5.321 5.712 2,053,137 5.5937 4.42%
2013-01-31 0 5.660 5.670 5.690 5.510 5.670 1,279,142 7,192,375 5.6228 5.398 5.407 5.426 5.255 5.407 1,341,294 5.3623 1.07%
2013-01-30 0 5.600 5.550 5.620 5.540 5.630 672,000 3,762,220 5.5985 5.341 5.293 5.360 5.283 5.369 704,652 5.3391 0.90%
2013-01-29 0 5.550 5.530 5.550 5.450 5.560 490,000 2,703,640 5.5176 5.293 5.274 5.293 5.197 5.302 513,809 5.2620 1.28%
2013-01-28 0 5.480 5.470 5.480 5.430 5.560 410,000 2,252,640 5.4942 5.226 5.217 5.226 5.178 5.302 429,921 5.2397 1.11%
2013-01-25 0 5.420 5.350 5.430 5.300 5.680 2,958,000 16,074,440 5.4342 5.169 5.102 5.178 5.054 5.417 3,101,726 5.1824 -3.39%
2013-01-24 0 5.610 5.600 5.620 5.490 5.690 884,000 4,942,640 5.5912 5.350 5.341 5.360 5.236 5.426 926,953 5.3321 1.08%
2013-01-23 0 5.550 5.540 5.550 5.450 5.860 3,760,000 20,876,980 5.5524 5.293 5.283 5.293 5.197 5.588 3,942,694 5.2951 -4.97%
2013-01-22 0 5.840 5.810 5.840 5.770 5.980 2,431,142 14,271,360 5.8702 5.569 5.541 5.569 5.503 5.703 2,549,269 5.5982 -1.85%
2013-01-21 0 5.950 5.920 5.950 5.900 6.090 468,199 2,785,470 5.9493 5.674 5.646 5.674 5.627 5.808 490,948 5.6737 -1.16%
2013-01-18 0 6.020 6.020 6.030 5.950 6.050 1,204,000 7,226,100 6.0017 5.741 5.741 5.751 5.674 5.770 1,262,501 5.7236 1.69%
2013-01-17 0 5.920 5.900 5.930 5.840 6.020 788,000 4,649,760 5.9007 5.646 5.627 5.655 5.569 5.741 826,288 5.6273 -1.66%
2013-01-16 0 6.020 6.000 6.020 5.970 6.100 1,420,000 8,560,400 6.0285 5.741 5.722 5.741 5.693 5.817 1,488,996 5.7491 0.67%
2013-01-15 0 5.980 5.970 6.000 5.910 6.160 3,022,000 18,282,060 6.0497 5.703 5.693 5.722 5.636 5.875 3,168,836 5.7693 0.34%
2013-01-14 0 5.960 5.960 5.980 5.680 6.030 4,992,000 29,287,400 5.8669 5.684 5.684 5.703 5.417 5.751 5,234,556 5.5950 7.39%
2013-01-11 0 5.550 5.530 5.550 5.510 5.690 1,182,000 6,579,400 5.5663 5.293 5.274 5.293 5.255 5.426 1,239,432 5.3084 -3.14%
2013-01-10 0 5.730 5.700 5.730 5.420 5.740 3,155,142 17,602,212 5.5789 5.464 5.436 5.464 5.169 5.474 3,308,447 5.3204 3.62%
2013-01-09 0 5.530 5.500 5.530 5.350 5.530 3,142,000 17,125,220 5.4504 5.274 5.245 5.274 5.102 5.274 3,294,666 5.1979 4.14%
2013-01-08 0 5.310 5.310 5.330 5.180 5.410 3,588,260 19,077,776 5.3167 5.064 5.064 5.083 4.940 5.159 3,762,610 5.0704 2.31%
2013-01-07 0 5.190 5.180 5.190 4.920 5.200 3,546,000 17,774,760 5.0126 4.950 4.940 4.950 4.692 4.959 3,718,296 4.7804 5.49%
2013-01-04 0 4.920 4.900 4.920 4.820 4.980 2,364,675 11,548,537 4.8838 4.692 4.673 4.692 4.597 4.749 2,479,572 4.6575 -0.20%
2013-01-03 0 4.930 4.930 4.940 4.890 4.990 3,562,000 17,556,040 4.9287 4.702 4.702 4.711 4.663 4.759 3,735,074 4.7003 0.20%
2013-01-02 0 4.920 4.900 4.920 4.840 4.940 3,296,800 16,117,876 4.8889 4.692 4.673 4.692 4.616 4.711 3,456,988 4.6624 1.44%
2012-12-31 0 4.850 4.840 4.850 4.830 5.010 1,770,000 8,687,000 4.9079 4.625 4.616 4.625 4.606 4.778 1,856,002 4.6805 -3.19%
2012-12-28 0 5.010 4.990 5.010 4.990 5.060 1,296,000 6,504,640 5.0190 4.778 4.759 4.778 4.759 4.826 1,358,971 4.7864 -0.79%
2012-12-27 0 5.050 5.010 5.050 5.030 5.200 538,000 2,737,480 5.0883 4.816 4.778 4.816 4.797 4.959 564,141 4.8525 -0.79%
2012-12-24 0 5.090 5.060 5.090 5.060 5.150 246,000 1,249,120 5.0777 4.854 4.826 4.854 4.826 4.911 257,953 4.8424 0.00%
2012-12-21 0 5.090 5.070 5.090 4.950 5.100 788,000 3,993,100 5.0674 4.854 4.835 4.854 4.721 4.864 826,288 4.8326 1.80%
2012-12-20 0 5.000 4.970 5.000 4.920 5.000 884,000 4,389,520 4.9655 4.768 4.740 4.768 4.692 4.768 926,953 4.7354 -0.40%
2012-12-19 0 5.020 4.990 5.020 4.920 5.060 910,000 4,548,720 4.9986 4.787 4.759 4.787 4.692 4.826 954,216 4.7670 -0.40%
2012-12-18 0 5.040 5.040 5.060 5.020 5.100 438,000 2,206,480 5.0376 4.806 4.806 4.826 4.787 4.864 459,282 4.8042 -0.79%
2012-12-17 0 5.080 5.030 5.080 5.000 5.190 988,000 5,023,840 5.0849 4.845 4.797 4.845 4.768 4.950 1,036,006 4.8492 -0.78%
2012-12-14 0 5.120 5.090 5.100 4.960 5.240 4,553,148 23,273,173 5.1114 4.883 4.854 4.864 4.730 4.997 4,774,380 4.8746 2.81%
2012-12-13 0 4.980 4.960 4.980 4.950 5.100 954,000 4,767,460 4.9973 4.749 4.730 4.749 4.721 4.864 1,000,354 4.7658 -1.39%
2012-12-12 0 5.050 5.020 5.070 4.990 5.080 1,784,000 8,994,280 5.0416 4.816 4.787 4.835 4.759 4.845 1,870,683 4.8080 1.00%
2012-12-11 0 5.000 4.990 5.030 4.980 5.200 2,421,000 12,278,560 5.0717 4.768 4.759 4.797 4.749 4.959 2,538,634 4.8367 -3.66%
2012-12-10 0 5.190 5.190 5.200 5.100 5.220 1,336,000 6,906,860 5.1698 4.950 4.950 4.959 4.864 4.978 1,400,915 4.9302 0.19%
2012-12-07 0 5.180 5.160 5.180 5.050 5.210 2,724,000 14,014,720 5.1449 4.940 4.921 4.940 4.816 4.969 2,856,356 4.9065 2.78%
2012-12-06 0 5.040 5.010 5.040 4.830 5.120 3,120,000 15,571,480 4.9909 4.806 4.778 4.806 4.606 4.883 3,271,597 4.7596 2.86%
2012-12-05 0 4.900 4.880 4.920 4.760 4.940 1,596,000 7,810,620 4.8939 4.673 4.654 4.692 4.539 4.711 1,673,548 4.6671 2.08%
2012-12-04 0 4.800 4.800 4.810 4.660 4.840 1,318,000 6,306,140 4.7846 4.578 4.578 4.587 4.444 4.616 1,382,040 4.5629 1.27%
2012-12-03 0 4.740 4.700 4.740 4.680 4.860 1,098,000 5,276,740 4.8058 4.520 4.482 4.520 4.463 4.635 1,151,351 4.5831 -1.25%
2012-11-30 0 4.800 4.790 4.800 4.780 4.880 330,000 1,583,820 4.7995 4.578 4.568 4.578 4.559 4.654 346,034 4.5771 0.00%
2012-11-29 0 4.800 4.760 4.800 4.700 4.890 1,380,000 6,621,040 4.7979 4.578 4.539 4.578 4.482 4.663 1,447,053 4.5755 1.69%
2012-11-28 0 4.720 4.700 4.720 4.600 4.720 816,000 3,819,380 4.6806 4.501 4.482 4.501 4.387 4.501 855,649 4.4637 1.72%
2012-11-27 0 4.640 4.640 4.650 4.630 4.760 1,404,000 6,550,200 4.6654 4.425 4.425 4.435 4.415 4.539 1,472,219 4.4492 -2.73%
2012-11-26 0 4.770 4.720 4.770 4.640 4.850 1,784,000 8,513,240 4.7720 4.549 4.501 4.549 4.425 4.625 1,870,683 4.5509 2.14%
2012-11-23 0 4.670 4.640 4.670 4.540 4.670 1,014,000 4,668,520 4.6041 4.454 4.425 4.454 4.330 4.454 1,063,269 4.3907 2.86%
2012-11-22 0 4.540 4.520 4.540 4.450 4.600 928,000 4,226,800 4.5547 4.330 4.311 4.330 4.244 4.387 973,090 4.3437 0.89%
2012-11-21 0 4.500 4.460 4.500 4.400 4.500 1,658,000 7,371,504 4.4460 4.291 4.253 4.291 4.196 4.291 1,738,560 4.2400 1.35%
2012-11-20 0 4.440 4.400 4.440 4.400 4.540 1,036,000 4,651,360 4.4897 4.234 4.196 4.234 4.196 4.330 1,086,338 4.2817 -0.89%
2012-11-19 0 4.480 4.460 4.480 4.240 4.490 1,506,000 6,696,440 4.4465 4.272 4.253 4.272 4.044 4.282 1,579,175 4.2405 2.52%
2012-11-16 0 4.370 4.360 4.370 4.320 4.410 974,000 4,274,260 4.3884 4.168 4.158 4.168 4.120 4.206 1,021,326 4.1850 0.46%
2012-11-15 0 4.350 4.330 4.350 4.140 4.360 2,104,000 9,098,120 4.3242 4.148 4.129 4.148 3.948 4.158 2,206,231 4.1238 2.59%
2012-11-14 0 4.240 4.230 4.240 4.130 4.270 836,000 3,534,500 4.2279 4.044 4.034 4.044 3.939 4.072 876,620 4.0320 0.95%
2012-11-13 0 4.200 4.180 4.200 4.150 4.380 1,096,000 4,619,520 4.2149 4.005 3.986 4.005 3.958 4.177 1,149,253 4.0196 -3.67%
2012-11-12 0 4.360 4.300 4.360 4.300 4.360 880,000 3,814,560 4.3347 4.158 4.101 4.158 4.101 4.158 922,758 4.1339 0.93%
2012-11-09 0 4.320 4.260 4.320 4.260 4.400 1,650,000 7,139,620 4.3270 4.120 4.063 4.120 4.063 4.196 1,730,172 4.1265 0.23%
2012-11-08 0 4.310 4.260 4.310 4.260 4.450 1,334,000 5,780,900 4.3335 4.110 4.063 4.110 4.063 4.244 1,398,818 4.1327 -3.15%
2012-11-07 0 4.450 4.440 4.460 4.430 4.580 1,992,000 8,881,280 4.4585 4.244 4.234 4.253 4.225 4.368 2,088,789 4.2519 -0.67%
2012-11-06 0 4.480 4.470 4.490 4.300 4.530 2,508,000 11,097,020 4.4246 4.272 4.263 4.282 4.101 4.320 2,629,861 4.2196 1.82%
2012-11-05 0 4.400 4.390 4.400 4.250 4.410 1,794,000 7,809,820 4.3533 4.196 4.187 4.196 4.053 4.206 1,881,168 4.1516 3.77%
2012-11-02 0 4.240 4.200 4.240 4.200 4.350 1,110,000 4,745,620 4.2753 4.044 4.005 4.044 4.005 4.148 1,163,934 4.0772 0.00%
2012-11-01 0 4.240 4.180 4.200 4.070 4.260 1,424,000 5,954,500 4.1815 4.044 3.986 4.005 3.881 4.063 1,493,191 3.9878 2.17%
2012-10-31 0 4.150 4.140 4.150 4.000 4.150 1,122,000 4,546,660 4.0523 3.958 3.948 3.958 3.815 3.958 1,176,517 3.8645 2.98%
2012-10-30 0 4.030 4.030 4.050 4.010 4.060 498,000 2,008,360 4.0329 3.843 3.843 3.862 3.824 3.872 522,197 3.8460 -0.25%
2012-10-29 0 4.040 3.990 4.040 3.950 4.100 2,016,000 8,071,880 4.0039 3.853 3.805 3.853 3.767 3.910 2,113,955 3.8184 1.00%
2012-10-26 0 4.000 3.990 4.000 3.990 4.100 2,192,000 8,834,000 4.0301 3.815 3.805 3.815 3.805 3.910 2,298,507 3.8434 -1.96%
2012-10-25 0 4.080 4.050 4.090 4.050 4.230 1,598,000 6,609,820 4.1363 3.891 3.862 3.900 3.862 4.034 1,675,645 3.9446 -1.69%
2012-10-24 0 4.150 4.140 4.150 3.990 4.220 2,698,000 11,200,060 4.1512 3.958 3.948 3.958 3.805 4.024 2,829,093 3.9589 3.75%
2012-10-22 0 4.000 3.940 4.000 3.900 4.020 700,000 2,775,360 3.9648 3.815 3.757 3.815 3.719 3.834 734,012 3.7811 1.52%
2012-10-19 0 3.940 3.910 3.940 3.900 4.020 762,000 3,026,920 3.9723 3.757 3.729 3.757 3.719 3.834 799,025 3.7883 -0.76%
2012-10-18 0 3.970 3.960 3.980 3.910 4.060 1,636,000 6,543,140 3.9995 3.786 3.777 3.796 3.729 3.872 1,715,491 3.8141 1.79%
2012-10-17 0 3.900 3.870 3.910 3.870 3.950 1,006,000 3,923,560 3.9002 3.719 3.691 3.729 3.691 3.767 1,054,880 3.7194 0.78%
2012-10-16 0 3.870 3.870 3.880 3.820 3.880 406,000 1,568,660 3.8637 3.691 3.691 3.700 3.643 3.700 425,727 3.6847 1.04%
2012-10-15 0 3.830 3.780 3.830 3.780 3.910 670,000 2,568,680 3.8339 3.653 3.605 3.653 3.605 3.729 702,555 3.6562 0.52%
2012-10-12 0 3.810 3.810 3.830 3.800 3.860 758,000 2,907,000 3.8351 3.633 3.633 3.653 3.624 3.681 794,830 3.6574 -0.52%
2012-10-11 0 3.830 3.800 3.830 3.800 3.880 736,000 2,815,420 3.8253 3.653 3.624 3.653 3.624 3.700 771,761 3.6480 0.26%
2012-10-10 0 3.820 3.820 3.830 3.810 3.820 120,000 457,480 3.8123 3.643 3.643 3.653 3.633 3.643 125,831 3.6357 -1.04%
2012-10-09 0 3.860 3.830 3.860 3.810 3.950 434,000 1,691,480 3.8974 3.681 3.653 3.681 3.633 3.767 455,088 3.7168 1.05%
2012-10-08 0 3.820 3.800 3.840 3.820 3.860 180,000 689,020 3.8279 3.643 3.624 3.662 3.643 3.681 188,746 3.6505 0.53%
2012-10-05 0 3.800 3.790 3.800 3.760 3.810 314,000 1,185,880 3.7767 3.624 3.614 3.624 3.586 3.633 329,257 3.6017 1.06%
2012-10-04 0 3.760 3.750 3.780 3.760 3.800 122,000 460,960 3.7784 3.586 3.576 3.605 3.586 3.624 127,928 3.6033 -0.53%
2012-10-03 0 3.780 3.720 3.780 3.720 3.840 42,000 158,860 3.7824 3.605 3.548 3.605 3.548 3.662 44,041 3.6071 0.00%
2012-09-28 0 3.780 3.730 3.780 3.720 3.790 142,000 534,140 3.7615 3.605 3.557 3.605 3.548 3.614 148,900 3.5872 -0.26%
2012-09-27 0 3.790 3.740 3.790 3.720 3.800 234,000 886,620 3.7890 3.614 3.567 3.614 3.548 3.624 245,370 3.6134 1.61%
2012-09-26 0 3.730 3.680 3.730 3.640 3.800 198,000 729,740 3.6856 3.557 3.509 3.557 3.471 3.624 207,621 3.5148 -1.32%
2012-09-25 0 3.780 3.740 3.780 3.710 3.780 93,347 348,363 3.7319 3.605 3.567 3.605 3.538 3.605 97,883 3.5590 -0.26%
2012-09-24 0 3.790 3.760 3.800 3.780 3.810 200,000 757,320 3.7866 3.614 3.586 3.624 3.605 3.633 209,718 3.6111 -0.26%
2012-09-21 0 3.800 3.770 3.800 3.750 3.820 314,000 1,189,640 3.7887 3.624 3.595 3.624 3.576 3.643 329,257 3.6131 1.88%
2012-09-20 0 3.730 3.690 3.730 3.700 3.740 168,000 623,660 3.7123 3.557 3.519 3.557 3.529 3.567 176,163 3.5402 -1.06%
2012-09-19 0 3.770 3.750 3.770 3.700 3.780 330,000 1,239,620 3.7564 3.595 3.576 3.595 3.529 3.605 346,034 3.5824 -1.05%
2012-09-18 0 3.810 3.810 3.840 3.770 3.860 216,000 821,600 3.8037 3.633 3.633 3.662 3.595 3.681 226,495 3.6274 -1.55%
2012-09-17 0 3.870 3.810 3.890 3.800 3.900 292,000 1,125,400 3.8541 3.691 3.633 3.710 3.624 3.719 306,188 3.6755 -1.78%
2012-09-14 0 3.940 3.920 3.940 3.860 3.960 228,000 891,760 3.9112 3.757 3.738 3.757 3.681 3.777 239,078 3.7300 1.29%
2012-09-13 0 3.890 3.860 3.910 3.820 3.960 116,000 451,320 3.8907 3.710 3.681 3.729 3.643 3.777 121,636 3.7104 -1.02%
2012-09-12 0 3.930 3.900 3.930 3.880 3.940 210,000 822,960 3.9189 3.748 3.719 3.748 3.700 3.757 220,204 3.7373 -1.26%
2012-09-11 0 3.980 3.920 3.980 3.840 4.000 504,000 1,999,600 3.9675 3.796 3.738 3.796 3.662 3.815 528,489 3.7836 0.76%
2012-09-10 0 3.950 3.950 3.980 3.860 3.970 384,000 1,496,240 3.8965 3.767 3.767 3.796 3.681 3.786 402,658 3.7159 0.77%
2012-09-07 0 3.920 3.880 3.960 3.750 3.950 1,288,000 4,984,560 3.8700 3.738 3.700 3.777 3.576 3.767 1,350,582 3.6907 4.81%
2012-09-06 0 3.740 3.670 3.740 3.740 3.850 6,000 22,520 3.7533 3.567 3.500 3.567 3.567 3.672 6,292 3.5794 0.00%
2012-09-05 0 3.740 3.680 3.740 3.700 3.740 18,000 66,680 3.7044 3.567 3.509 3.567 3.529 3.567 18,875 3.5328 -0.27%
2012-09-04 0 3.750 3.630 3.750 3.750 3.850 162,000 609,780 3.7641 3.576 3.462 3.576 3.576 3.672 169,871 3.5897 -0.79%
2012-09-03 0 3.780 3.730 3.800 3.730 3.790 48,000 179,740 3.7446 3.605 3.557 3.624 3.557 3.614 50,332 3.5711 1.34%
2012-08-31 0 3.730 3.680 3.730 3.680 3.850 530,000 1,979,380 3.7347 3.557 3.509 3.557 3.509 3.672 555,752 3.5616 -3.62%
2012-08-30 0 3.870 3.870 3.880 3.840 3.880 146,000 562,420 3.8522 3.691 3.691 3.700 3.662 3.700 153,094 3.6737 -0.77%
2012-08-29 0 3.900 3.890 3.900 3.840 3.920 184,000 719,100 3.9082 3.719 3.710 3.719 3.662 3.738 192,940 3.7271 -0.76%
2012-08-28 0 3.930 3.910 3.930 3.850 3.940 186,000 723,480 3.8897 3.748 3.729 3.748 3.672 3.757 195,038 3.7094 0.00%
2012-08-27 0 3.930 3.870 3.930 3.830 3.950 208,000 810,260 3.8955 3.748 3.691 3.748 3.653 3.767 218,106 3.7150 1.55%
2012-08-24 0 3.870 3.830 3.880 3.800 3.990 638,000 2,462,140 3.8592 3.691 3.653 3.700 3.624 3.805 669,000 3.6803 -3.01%
2012-08-23 0 3.990 3.970 3.990 3.940 4.040 166,000 663,220 3.9953 3.805 3.786 3.805 3.757 3.853 174,066 3.8102 0.25%
2012-08-22 0 3.980 3.980 3.990 3.920 3.980 120,000 475,780 3.9648 3.796 3.796 3.805 3.738 3.796 125,831 3.7811 1.53%
2012-08-21 0 3.920 3.900 3.920 3.920 3.940 82,000 322,280 3.9302 3.738 3.719 3.738 3.738 3.757 85,984 3.7481 0.51%
2012-08-20 0 3.900 3.880 3.900 3.900 3.900 58,000 226,200 3.9000 3.719 3.700 3.719 3.719 3.719 60,818 3.7193 -0.51%
2012-08-17 0 3.920 3.880 3.920 3.900 3.920 10,000 39,040 3.9040 3.738 3.700 3.738 3.719 3.738 10,486 3.7231 1.29%
2012-08-16 0 3.870 3.870 3.920 3.870 3.930 818,000 3,204,920 3.9180 3.691 3.691 3.738 3.691 3.748 857,746 3.7364 0.52%
2012-08-15 0 3.850 3.850 3.880 3.840 3.860 276,000 1,063,560 3.8535 3.672 3.672 3.700 3.662 3.681 289,411 3.6749 -1.79%
2012-08-14 0 3.920 3.910 3.920 3.760 3.920 266,000 1,019,280 3.8319 3.738 3.729 3.738 3.586 3.738 278,925 3.6543 0.77%
2012-08-13 0 3.890 3.890 3.900 3.890 3.920 98,000 382,120 3.8992 3.710 3.710 3.719 3.710 3.738 102,762 3.7185 0.26%
2012-08-10 0 3.880 3.880 3.900 3.880 3.950 298,000 1,168,080 3.9197 3.700 3.700 3.719 3.700 3.767 312,479 3.7381 -1.27%
2012-08-09 0 3.930 3.860 3.940 3.840 3.940 648,000 2,522,980 3.8935 3.748 3.681 3.757 3.662 3.757 679,486 3.7131 2.08%
2012-08-08 0 3.850 3.850 3.900 3.820 3.910 252,000 972,460 3.8590 3.672 3.672 3.719 3.643 3.729 264,244 3.6802 -0.26%
2012-08-07 0 3.860 3.850 3.890 3.860 3.950 228,000 886,220 3.8869 3.681 3.672 3.710 3.681 3.767 239,078 3.7068 0.00%
2012-08-06 0 3.860 3.860 3.880 3.740 3.860 1,018,000 3,880,200 3.8116 3.681 3.681 3.700 3.567 3.681 1,067,463 3.6350 1.58%
2012-08-03 0 3.800 3.790 3.810 3.570 3.810 316,536 1,163,954 3.6772 3.624 3.614 3.633 3.405 3.633 331,916 3.5068 0.80%
2012-08-02 0 3.770 3.770 3.820 3.770 3.830 320,000 1,217,200 3.8038 3.595 3.595 3.643 3.595 3.653 335,548 3.6275 0.00%
2012-08-01 0 3.770 3.770 3.840 3.700 3.900 420,000 1,609,180 3.8314 3.595 3.595 3.662 3.529 3.719 440,407 3.6538 1.62%
2012-07-31 0 3.710 3.700 3.710 3.650 3.730 250,000 923,940 3.6958 3.538 3.529 3.538 3.481 3.557 262,147 3.5245 0.27%
2012-07-30 0 3.700 3.660 3.700 3.630 3.700 435,886 1,606,523 3.6856 3.529 3.490 3.529 3.462 3.529 457,065 3.5149 1.37%
2012-07-27 0 3.650 3.620 3.680 3.630 3.800 388,000 1,440,720 3.7132 3.481 3.452 3.509 3.462 3.624 406,852 3.5411 -2.93%
2012-07-26 0 3.760 3.740 3.760 3.700 3.850 376,032 1,417,601 3.7699 3.586 3.567 3.586 3.529 3.672 394,303 3.5952 0.00%
2012-07-25 0 3.760 3.690 3.710 3.710 3.980 1,026,000 3,962,740 3.8623 3.586 3.519 3.538 3.538 3.796 1,075,852 3.6833 -5.76%
2012-07-24 0 3.990 3.930 3.990 3.930 3.990 24,698 97,167 3.9342 3.805 3.748 3.805 3.748 3.805 25,898 3.7519 1.01%
2012-07-23 0 3.950 3.950 3.970 3.950 4.070 1,026,000 4,084,150 3.9807 3.767 3.767 3.786 3.767 3.881 1,075,852 3.7962 -1.50%
2012-07-20 0 4.010 4.000 4.010 4.000 4.010 90,000 360,360 4.0040 3.824 3.815 3.824 3.815 3.824 94,373 3.8185 -0.25%
2012-07-19 0 4.020 4.010 4.060 3.900 4.110 2,032,000 8,210,620 4.0407 3.834 3.824 3.872 3.719 3.920 2,130,733 3.8534 1.52%
2012-07-18 0 3.960 3.950 3.970 3.910 4.100 810,000 3,222,500 3.9784 3.777 3.767 3.786 3.729 3.910 849,357 3.7940 -1.98%
2012-07-17 0 4.040 4.020 4.040 4.010 4.090 492,000 1,989,000 4.0427 3.853 3.834 3.853 3.824 3.900 515,906 3.8554 0.00%
2012-07-16 0 4.040 4.020 4.100 4.030 4.130 732,000 2,984,960 4.0778 3.853 3.834 3.910 3.843 3.939 767,567 3.8889 -1.70%
2012-07-13 0 4.110 4.110 4.130 4.070 4.220 524,000 2,178,240 4.1569 3.920 3.920 3.939 3.881 4.024 549,461 3.9643 0.24%
2012-07-12 0 4.100 4.070 4.100 4.070 4.120 516,000 2,111,560 4.0922 3.910 3.881 3.910 3.881 3.929 541,072 3.9025 0.24%
2012-07-11 0 4.090 4.090 4.100 4.040 4.120 262,000 1,071,060 4.0880 3.900 3.900 3.910 3.853 3.929 274,730 3.8986 0.74%
2012-07-10 0 4.060 4.050 4.080 4.040 4.160 975,410 3,979,545 4.0799 3.872 3.862 3.891 3.853 3.967 1,022,804 3.8908 0.50%
2012-07-09 0 4.040 4.040 4.070 4.040 4.270 328,000 1,349,980 4.1158 3.853 3.853 3.881 3.853 4.072 343,937 3.9251 -2.65%
2012-07-06 0 4.150 4.150 4.180 4.100 4.200 194,000 803,640 4.1425 3.958 3.958 3.986 3.910 4.005 203,426 3.9505 0.24%
2012-07-05 0 4.140 4.100 4.150 4.100 4.190 438,000 1,803,920 4.1185 3.948 3.910 3.958 3.910 3.996 459,282 3.9277 -0.96%
2012-07-04 0 4.180 4.160 4.180 4.100 4.200 500,000 2,081,800 4.1636 3.986 3.967 3.986 3.910 4.005 524,294 3.9707 1.95%
2012-07-03 0 4.100 4.060 4.100 4.000 4.130 1,020,000 4,141,000 4.0598 3.910 3.872 3.910 3.815 3.939 1,069,561 3.8717 0.00%
2012-06-29 0 4.100 4.090 4.100 4.050 4.160 597,135 2,459,930 4.1196 3.910 3.900 3.910 3.862 3.967 626,149 3.9287 0.74%
2012-06-28 0 4.070 4.000 4.070 3.990 4.210 1,532,000 6,231,600 4.0676 3.881 3.815 3.881 3.805 4.015 1,606,438 3.8791 -2.40%
2012-06-27 0 4.170 4.140 4.170 4.110 4.180 246,000 1,019,840 4.1457 3.977 3.948 3.977 3.920 3.986 257,953 3.9536 1.46%
2012-06-26 0 4.110 4.060 4.110 4.060 4.160 601,920 2,468,736 4.1014 3.920 3.872 3.920 3.872 3.967 631,167 3.9114 -1.91%
2012-06-25 0 4.190 4.180 4.230 4.130 4.230 758,000 3,172,660 4.1856 3.996 3.986 4.034 3.939 4.034 794,830 3.9916 -0.95%
2012-06-22 0 4.230 4.210 4.230 4.200 4.260 168,000 708,040 4.2145 4.034 4.015 4.034 4.005 4.063 176,163 4.0192 -1.63%
2012-06-21 0 4.300 4.290 4.300 4.300 4.350 470,000 2,029,980 4.3191 4.101 4.091 4.101 4.101 4.148 492,837 4.1190 -1.83%
2012-06-20 0 4.380 4.370 4.380 4.370 4.410 414,000 1,814,680 4.3833 4.177 4.168 4.177 4.168 4.206 434,116 4.1802 -0.45%
2012-06-19 0 4.400 4.370 4.400 4.300 4.400 209,760 918,243 4.3776 4.196 4.168 4.196 4.101 4.196 219,952 4.1747 -0.68%
2012-06-18 0 4.430 4.430 4.440 4.380 4.500 218,000 967,760 4.4393 4.225 4.225 4.234 4.177 4.291 228,592 4.2336 0.00%
2012-06-15 0 4.430 4.390 4.450 4.360 4.450 756,000 3,346,060 4.4260 4.225 4.187 4.244 4.158 4.244 792,733 4.2209 3.02%
2012-06-14 0 4.300 4.300 4.340 4.290 4.370 274,032 1,183,437 4.3186 4.101 4.101 4.139 4.091 4.168 287,347 4.1185 -1.38%
2012-06-13 0 4.360 4.360 4.370 4.150 4.380 1,086,000 4,664,860 4.2955 4.158 4.158 4.168 3.958 4.177 1,138,768 4.0964 5.31%
2012-06-12 0 4.140 4.080 4.180 4.070 4.200 1,185,968 4,892,548 4.1254 3.948 3.891 3.986 3.881 4.005 1,243,593 3.9342 -2.05%
2012-06-11 0 4.300 4.260 4.300 4.190 4.300 376,000 1,600,380 4.2563 4.031 3.993 4.031 3.927 4.031 401,131 3.9897 3.37%
2012-06-08 0 4.160 4.160 4.190 4.160 4.200 112,000 468,900 4.1866 3.899 3.899 3.927 3.899 3.937 119,486 3.9243 -2.35%
2012-06-07 0 4.260 4.220 4.260 4.200 4.360 210,000 895,800 4.2657 3.993 3.956 3.993 3.937 4.087 224,036 3.9985 0.24%
2012-06-06 0 4.250 4.200 4.260 4.200 4.270 108,000 456,540 4.2272 3.984 3.937 3.993 3.937 4.002 115,218 3.9624 1.19%
2012-06-05 0 4.200 4.170 4.200 4.170 4.240 306,000 1,286,820 4.2053 3.937 3.909 3.937 3.909 3.974 326,452 3.9418 0.00%
2012-06-04 0 4.200 4.200 4.220 4.130 4.300 536,000 2,263,780 4.2235 3.937 3.937 3.956 3.871 4.031 571,825 3.9589 -4.76%
2012-06-01 0 4.410 4.340 4.410 4.340 4.410 378,000 1,655,900 4.3807 4.134 4.068 4.134 4.068 4.134 403,265 4.1062 1.15%
2012-05-31 0 4.360 4.320 4.360 4.320 4.420 206,000 897,940 4.3589 4.087 4.049 4.087 4.049 4.143 219,769 4.0858 0.23%
2012-05-30 0 4.350 4.330 4.350 4.320 4.450 526,000 2,296,740 4.3664 4.077 4.059 4.077 4.049 4.171 561,157 4.0929 -2.25%
2012-05-29 0 4.450 4.430 4.450 4.400 4.550 1,086,000 4,826,660 4.4444 4.171 4.152 4.171 4.124 4.265 1,158,586 4.1660 1.14%
2012-05-28 0 4.400 4.320 4.400 4.300 4.450 2,208,000 9,619,060 4.3565 4.124 4.049 4.124 4.031 4.171 2,355,578 4.0835 0.23%
2012-05-25 0 4.390 4.350 4.400 4.340 4.390 148,000 646,460 4.3680 4.115 4.077 4.124 4.068 4.115 157,892 4.0943 0.00%
2012-05-24 0 4.390 4.340 4.400 4.340 4.530 260,000 1,141,680 4.3911 4.115 4.068 4.124 4.068 4.246 277,378 4.1160 -0.68%
2012-05-23 0 4.420 4.370 4.420 4.300 4.480 1,028,000 4,522,320 4.3991 4.143 4.096 4.143 4.031 4.199 1,096,709 4.1235 0.23%
2012-05-22 0 4.410 4.350 4.360 4.280 4.430 518,000 2,255,580 4.3544 4.134 4.077 4.087 4.012 4.152 552,622 4.0816 3.76%
2012-05-21 0 4.250 4.220 4.260 4.230 4.480 1,240,000 5,338,160 4.3050 3.984 3.956 3.993 3.965 4.199 1,322,879 4.0353 -3.85%
2012-05-18 0 4.420 4.360 4.420 4.360 4.480 1,058,000 4,664,000 4.4083 4.143 4.087 4.143 4.087 4.199 1,128,714 4.1321 -3.28%
2012-05-17 0 4.570 4.540 4.570 4.490 4.630 846,000 3,841,660 4.5410 4.284 4.256 4.284 4.209 4.340 902,545 4.2565 0.88%
2012-05-16 0 4.530 4.500 4.530 4.480 4.750 1,792,000 8,300,000 4.6317 4.246 4.218 4.246 4.199 4.452 1,911,773 4.3415 -6.60%
2012-05-15 0 4.850 4.810 4.850 4.680 4.850 736,000 3,507,980 4.7663 4.546 4.509 4.546 4.387 4.546 785,193 4.4677 1.68%
2012-05-14 0 4.770 4.760 4.770 4.770 5.000 1,194,000 5,786,120 4.8460 4.471 4.462 4.471 4.471 4.687 1,273,804 4.5424 -3.64%
2012-05-11 0 4.950 4.900 4.950 4.800 5.130 5,412,000 27,126,100 5.0122 4.640 4.593 4.640 4.499 4.809 5,773,726 4.6982 2.27%
2012-05-10 0 4.840 4.830 4.840 4.660 4.880 738,000 3,525,540 4.7772 4.537 4.527 4.537 4.368 4.574 787,326 4.4779 2.98%
2012-05-09 0 4.700 4.680 4.700 4.680 4.800 438,240 2,080,571 4.7476 4.406 4.387 4.406 4.387 4.499 467,531 4.4501 -1.26%
2012-05-08 0 4.760 4.760 4.780 4.690 4.900 2,354,000 11,340,540 4.8176 4.462 4.462 4.481 4.396 4.593 2,511,336 4.5157 1.71%
2012-05-07 0 4.680 4.650 4.680 4.650 4.730 808,000 3,779,780 4.6779 4.387 4.359 4.387 4.359 4.434 862,005 4.3849 -2.50%
2012-05-04 0 4.800 4.760 4.800 4.700 4.840 454,000 2,163,600 4.7656 4.499 4.462 4.499 4.406 4.537 484,344 4.4671 -1.23%
2012-05-03 0 4.860 4.850 4.860 4.820 4.910 352,000 1,712,080 4.8639 4.556 4.546 4.556 4.518 4.602 375,527 4.5591 -0.61%
2012-05-02 0 4.890 4.870 4.890 4.830 4.940 990,000 4,850,840 4.8998 4.584 4.565 4.584 4.527 4.631 1,056,169 4.5929 0.62%
2012-04-30 0 4.860 4.830 4.860 4.830 4.900 190,000 922,380 4.8546 4.556 4.527 4.556 4.527 4.593 202,699 4.5505 0.21%
2012-04-27 0 4.850 4.830 4.850 4.810 5.030 1,312,000 6,431,520 4.9021 4.546 4.527 4.546 4.509 4.715 1,399,691 4.5950 -1.82%
2012-04-26 0 4.940 4.930 4.950 4.700 4.980 3,430,000 16,771,620 4.8897 4.631 4.621 4.640 4.406 4.668 3,659,254 4.5833 3.56%
2012-04-25 0 4.770 4.720 4.770 4.730 4.840 710,000 3,395,960 4.7830 4.471 4.424 4.471 4.434 4.537 757,455 4.4834 -1.24%
2012-04-24 0 4.830 4.810 4.830 4.560 4.890 2,550,000 12,153,320 4.7660 4.527 4.509 4.527 4.274 4.584 2,720,436 4.4674 0.00%
2012-04-23 0 4.830 4.770 4.830 4.770 5.080 4,562,000 22,716,200 4.9794 4.527 4.471 4.527 4.471 4.762 4,866,914 4.6675 -1.23%
2012-04-20 0 4.890 4.890 4.900 4.700 4.950 3,256,000 15,783,140 4.8474 4.584 4.584 4.593 4.406 4.640 3,473,624 4.5437 4.26%
2012-04-19 0 4.690 4.680 4.690 4.580 4.740 1,180,000 5,503,020 4.6636 4.396 4.387 4.396 4.293 4.443 1,258,869 4.3714 1.52%
2012-04-18 0 4.620 4.620 4.630 4.440 4.660 2,128,000 9,774,380 4.5932 4.331 4.331 4.340 4.162 4.368 2,270,231 4.3055 3.12%
2012-04-17 0 4.480 4.430 4.480 4.400 4.550 1,584,000 7,101,980 4.4836 4.199 4.152 4.199 4.124 4.265 1,689,871 4.2027 -0.44%
2012-04-16 0 4.500 4.490 4.500 4.160 4.510 3,592,000 15,856,460 4.4144 4.218 4.209 4.218 3.899 4.227 3,832,081 4.1378 7.14%
2012-04-13 0 4.200 4.200 4.230 4.150 4.230 1,058,000 4,423,680 4.1812 3.937 3.937 3.965 3.890 3.965 1,128,714 3.9192 0.00%
2012-04-12 0 4.200 4.190 4.200 3.970 4.300 1,166,236 4,847,784 4.1568 3.937 3.927 3.937 3.721 4.031 1,244,185 3.8964 4.22%
2012-04-11 0 4.030 4.010 4.040 3.950 4.040 688,000 2,758,840 4.0099 3.778 3.759 3.787 3.703 3.787 733,984 3.7587 0.00%
2012-04-10 0 4.030 4.000 4.030 3.940 4.050 748,000 2,997,940 4.0079 3.778 3.749 3.778 3.693 3.796 797,995 3.7568 -0.49%
2012-04-05 0 4.050 4.000 4.050 3.940 4.100 2,444,000 9,840,900 4.0266 3.796 3.749 3.796 3.693 3.843 2,607,352 3.7743 0.50%
2012-04-03 0 4.030 4.020 4.030 3.990 4.100 1,764,000 7,089,980 4.0193 3.778 3.768 3.778 3.740 3.843 1,881,902 3.7675 0.75%
2012-04-02 0 4.000 3.980 3.990 3.970 4.400 1,678,000 6,825,200 4.0675 3.749 3.731 3.740 3.721 4.124 1,790,154 3.8126 -7.62%
2012-03-30 0 4.330 4.290 4.330 4.300 4.350 414,000 1,785,620 4.3131 4.059 4.021 4.059 4.031 4.077 441,671 4.0429 -2.26%
2012-03-29 0 4.430 4.440 4.450 4.260 4.550 1,188,000 5,156,300 4.3403 4.152 4.162 4.171 3.993 4.265 1,267,403 4.0684 -3.90%
2012-03-28 0 4.610 4.580 4.610 4.480 4.650 344,000 1,568,180 4.5587 4.321 4.293 4.321 4.199 4.359 366,992 4.2731 -1.07%
2012-03-27 0 4.660 4.630 4.670 4.520 4.680 520,670 2,402,061 4.6134 4.368 4.340 4.377 4.237 4.387 555,470 4.3244 2.87%
2012-03-26 0 4.530 4.470 4.530 4.400 4.530 240,000 1,068,480 4.4520 4.246 4.190 4.246 4.124 4.246 256,041 4.1731 0.67%
2012-03-23 0 4.500 4.470 4.500 4.340 4.500 822,000 3,655,680 4.4473 4.218 4.190 4.218 4.068 4.218 876,941 4.1687 0.22%
2012-03-22 0 4.490 4.470 4.490 4.380 4.500 538,000 2,398,520 4.4582 4.209 4.190 4.209 4.106 4.218 573,959 4.1789 0.90%
2012-03-21 0 4.450 4.410 4.420 4.310 4.550 1,338,000 5,851,160 4.3731 4.171 4.134 4.143 4.040 4.265 1,427,429 4.0991 0.23%
2012-03-20 0 4.440 4.430 4.440 4.420 4.630 862,000 3,893,380 4.5167 4.162 4.152 4.162 4.143 4.340 919,614 4.2337 -4.10%
2012-03-19 0 4.630 4.580 4.630 4.580 4.740 488,000 2,277,320 4.6666 4.340 4.293 4.340 4.293 4.443 520,617 4.3743 -1.28%
2012-03-16 0 4.690 4.690 4.700 4.570 4.750 1,154,000 5,359,140 4.6440 4.396 4.396 4.406 4.284 4.452 1,231,131 4.3530 0.64%
2012-03-15 0 4.660 4.650 4.660 4.570 4.800 1,859,000 8,687,670 4.6733 4.368 4.359 4.368 4.284 4.499 1,983,251 4.3805 -2.71%
2012-03-14 0 4.790 4.750 4.790 4.740 5.150 3,186,000 15,638,520 4.9085 4.490 4.452 4.490 4.443 4.827 3,398,945 4.6010 -4.01%
2012-03-13 0 4.990 4.980 4.990 4.960 5.120 1,121,000 5,612,360 5.0066 4.677 4.668 4.677 4.649 4.799 1,195,925 4.6929 0.20%
2012-03-12 0 4.980 4.950 4.980 4.910 5.010 458,000 2,278,080 4.9740 4.668 4.640 4.668 4.602 4.696 488,612 4.6624 -0.40%
2012-03-09 0 5.000 4.990 5.000 4.950 5.090 1,576,000 7,884,600 5.0029 4.687 4.677 4.687 4.640 4.771 1,681,336 4.6895 -0.99%
2012-03-08 0 5.050 5.030 5.050 4.880 5.060 1,838,000 9,207,820 5.0097 4.734 4.715 4.734 4.574 4.743 1,960,848 4.6958 4.55%
2012-03-07 0 4.830 4.830 4.840 4.760 4.920 1,285,000 6,218,040 4.8389 4.527 4.527 4.537 4.462 4.612 1,370,887 4.5358 -1.63%
2012-03-06 0 4.910 4.900 4.920 4.870 5.110 1,726,000 8,579,480 4.9707 4.602 4.593 4.612 4.565 4.790 1,841,362 4.6593 -3.35%
2012-03-05 0 5.080 5.070 5.100 4.970 5.200 3,922,000 20,086,080 5.1214 4.762 4.752 4.780 4.659 4.874 4,184,138 4.8005 3.89%
2012-03-02 0 4.890 4.840 4.890 4.850 4.940 2,088,000 10,220,340 4.8948 4.584 4.537 4.584 4.546 4.631 2,227,557 4.5881 0.00%
2012-03-01 0 4.890 4.880 4.890 4.820 5.100 2,602,000 12,834,380 4.9325 4.584 4.574 4.584 4.518 4.780 2,775,912 4.6235 -3.36%
2012-02-29 0 5.060 5.030 5.060 5.000 5.170 2,094,000 10,655,580 5.0886 4.743 4.715 4.743 4.687 4.846 2,233,958 4.7698 1.61%
2012-02-28 0 4.980 4.960 4.980 4.910 5.040 2,110,000 10,527,040 4.9891 4.668 4.649 4.668 4.602 4.724 2,251,028 4.6765 -1.58%
2012-02-27 0 5.060 5.030 5.060 4.800 5.250 8,222,000 41,615,820 5.0615 4.743 4.715 4.743 4.499 4.921 8,771,540 4.7444 6.30%
2012-02-24 0 4.760 4.730 4.760 4.700 4.790 350,000 1,661,760 4.7479 4.462 4.434 4.462 4.406 4.490 373,393 4.4504 1.49%
2012-02-23 0 4.690 4.690 4.700 4.660 4.870 904,000 4,267,400 4.7206 4.396 4.396 4.406 4.368 4.565 964,421 4.4248 -2.70%
2012-02-22 0 4.820 4.820 4.830 4.620 4.850 1,990,000 9,493,660 4.7707 4.518 4.518 4.527 4.331 4.546 2,123,007 4.4718 3.21%
2012-02-21 0 4.670 4.660 4.680 4.400 4.680 1,450,000 6,607,240 4.5567 4.377 4.368 4.387 4.124 4.387 1,546,915 4.2712 2.64%
2012-02-20 0 4.550 4.530 4.550 4.380 4.590 2,053,000 9,251,750 4.5065 4.265 4.246 4.265 4.106 4.302 2,190,218 4.2241 3.41%
2012-02-17 0 4.400 4.380 4.400 4.350 4.450 1,462,000 6,442,380 4.4066 4.124 4.106 4.124 4.077 4.171 1,559,717 4.1305 0.69%
2012-02-16 0 4.370 4.350 4.370 4.330 4.450 574,000 2,505,980 4.3658 4.096 4.077 4.096 4.059 4.171 612,365 4.0923 -0.91%
2012-02-15 0 4.410 4.400 4.410 4.270 4.420 2,660,236 11,681,940 4.3913 4.134 4.124 4.134 4.002 4.143 2,838,040 4.1162 3.28%
2012-02-14 0 4.270 4.250 4.270 4.240 4.380 1,148,000 4,929,130 4.2937 4.002 3.984 4.002 3.974 4.106 1,224,730 4.0247 -2.29%
2012-02-13 0 4.370 4.360 4.370 4.310 4.390 1,130,000 4,925,400 4.3588 4.096 4.087 4.096 4.040 4.115 1,205,527 4.0857 -0.23%
2012-02-10 0 4.380 4.380 4.390 4.330 4.560 2,657,000 11,740,830 4.4188 4.106 4.106 4.115 4.059 4.274 2,834,588 4.1420 -2.67%
2012-02-09 0 4.500 4.490 4.500 4.120 4.550 5,206,000 22,864,840 4.3920 4.218 4.209 4.218 3.862 4.265 5,553,957 4.1169 7.14%
2012-02-08 0 4.200 4.210 4.230 3.970 4.240 5,643,000 22,830,280 4.0458 3.937 3.946 3.965 3.721 3.974 6,020,166 3.7923 6.06%
2012-02-07 0 3.960 3.950 3.960 3.930 4.030 1,420,095 5,649,730 3.9784 3.712 3.703 3.712 3.684 3.778 1,515,011 3.7292 -2.46%
2012-02-06 0 4.060 4.000 4.060 4.000 4.160 3,022,000 12,379,520 4.0965 3.806 3.749 3.806 3.749 3.899 3,223,984 3.8398 -0.25%
2012-02-03 0 4.070 4.070 4.080 3.860 4.120 2,722,000 10,947,540 4.0219 3.815 3.815 3.824 3.618 3.862 2,903,932 3.7699 4.36%
2012-02-02 0 3.900 3.880 3.900 3.800 3.980 1,480,000 5,768,160 3.8974 3.656 3.637 3.656 3.562 3.731 1,578,920 3.6532 5.12%
2012-02-01 0 3.710 3.700 3.720 3.690 3.750 1,272,000 4,730,600 3.7190 3.478 3.468 3.487 3.459 3.515 1,357,018 3.4860 -1.59%
2012-01-31 0 3.770 3.750 3.780 3.710 3.850 1,146,400 4,309,120 3.7588 3.534 3.515 3.543 3.478 3.609 1,223,023 3.5233 -1.31%
2012-01-30 0 3.820 3.810 3.820 3.810 3.920 508,000 1,962,260 3.8627 3.581 3.571 3.581 3.571 3.674 541,954 3.6207 -2.55%
2012-01-27 0 3.920 3.920 3.930 3.890 3.930 868,000 3,390,220 3.9058 3.674 3.674 3.684 3.646 3.684 926,015 3.6611 -1.01%
2012-01-26 0 3.960 3.950 3.970 3.720 3.990 1,468,000 5,574,720 3.7975 3.712 3.703 3.721 3.487 3.740 1,566,118 3.5596 6.45%
2012-01-20 0 3.720 3.700 3.720 3.630 3.740 472,000 1,744,720 3.6964 3.487 3.468 3.487 3.403 3.506 503,547 3.4649 0.54%
2012-01-19 0 3.700 3.690 3.700 3.690 3.740 1,284,000 4,782,080 3.7244 3.468 3.459 3.468 3.459 3.506 1,369,820 3.4910 -0.27%
2012-01-18 0 3.710 3.700 3.710 3.700 3.740 920,000 3,424,120 3.7219 3.478 3.468 3.478 3.468 3.506 981,491 3.4887 -0.80%
2012-01-17 0 3.740 3.730 3.740 3.710 3.820 2,658,000 9,953,360 3.7447 3.506 3.496 3.506 3.478 3.581 2,835,655 3.5101 0.00%
2012-01-16 0 3.740 3.740 3.750 3.700 3.810 1,756,000 6,627,420 3.7742 3.506 3.506 3.515 3.468 3.571 1,873,367 3.5377 1.08%
2012-01-13 0 3.700 3.690 3.700 3.690 3.820 422,000 1,581,940 3.7487 3.468 3.459 3.468 3.459 3.581 450,206 3.5138 -2.63%
2012-01-12 0 3.800 3.790 3.800 3.770 3.840 468,000 1,778,880 3.8010 3.562 3.553 3.562 3.534 3.599 499,280 3.5629 0.00%
2012-01-11 0 3.800 3.790 3.810 3.780 3.850 348,000 1,326,940 3.8130 3.562 3.553 3.571 3.543 3.609 371,260 3.5742 0.00%
2012-01-10 0 3.800 3.790 3.830 3.700 3.840 834,000 3,149,420 3.7763 3.562 3.553 3.590 3.468 3.599 889,743 3.5397 2.15%
2012-01-09 0 3.720 3.720 3.740 3.680 3.760 446,000 1,662,780 3.7282 3.487 3.487 3.506 3.449 3.524 475,810 3.4946 -0.53%
2012-01-06 0 3.740 3.730 3.830 3.730 3.810 98,000 368,420 3.7594 3.506 3.496 3.590 3.496 3.571 104,550 3.5239 0.00%
2012-01-05 0 3.740 3.740 3.760 3.740 3.860 272,000 1,030,720 3.7894 3.506 3.506 3.524 3.506 3.618 290,180 3.5520 -1.32%
2012-01-04 0 3.790 3.790 3.800 3.790 3.840 334,000 1,274,180 3.8149 3.553 3.553 3.562 3.553 3.599 356,324 3.5759 -0.79%
2012-01-03 0 3.820 3.790 3.820 3.740 3.830 192,000 731,200 3.8083 3.581 3.553 3.581 3.506 3.590 204,833 3.5697 2.14%
2011-12-30 0 3.740 3.730 3.770 3.730 3.790 106,000 397,440 3.7494 3.506 3.496 3.534 3.496 3.553 113,085 3.5145 0.81%
2011-12-29 0 3.710 3.710 3.750 3.700 3.750 101,495 377,356 3.7180 3.478 3.478 3.515 3.468 3.515 108,279 3.4850 0.00%
2011-12-28 0 3.710 3.710 3.760 3.700 3.750 258,000 956,200 3.7062 3.478 3.478 3.524 3.468 3.515 275,244 3.4740 -1.07%
2011-12-23 0 3.750 3.700 3.770 3.700 3.750 70,000 260,360 3.7194 3.515 3.468 3.534 3.468 3.515 74,679 3.4864 2.74%
2011-12-22 0 3.650 3.660 3.690 3.620 3.710 258,190 947,722 3.6706 3.421 3.431 3.459 3.393 3.478 275,447 3.4407 -1.35%
2011-12-21 0 3.700 3.680 3.700 3.690 3.800 644,000 2,392,560 3.7152 3.468 3.449 3.468 3.459 3.562 687,044 3.4824 0.00%
2011-12-20 0 3.700 3.650 3.710 3.660 3.810 242,533 894,850 3.6896 3.468 3.421 3.478 3.431 3.571 258,743 3.4584 0.54%
2011-12-19 0 3.680 3.670 3.700 3.640 3.750 342,000 1,260,480 3.6856 3.449 3.440 3.468 3.412 3.515 364,859 3.4547 -2.13%
2011-12-16 0 3.760 3.730 3.760 3.710 3.760 164,000 613,380 3.7401 3.524 3.496 3.524 3.478 3.524 174,961 3.5058 1.90%
2011-12-15 0 3.690 3.680 3.690 3.660 3.800 696,000 2,580,080 3.7070 3.459 3.449 3.459 3.431 3.562 742,519 3.4748 -5.14%
2011-12-14 0 3.890 3.830 3.890 3.800 3.890 320,000 1,228,480 3.8390 3.646 3.590 3.646 3.562 3.646 341,388 3.5985 -0.26%
2011-12-13 0 3.900 3.900 3.910 3.900 3.950 183,715 720,151 3.9199 3.656 3.656 3.665 3.656 3.703 195,994 3.6744 -2.99%
2011-12-12 0 4.020 3.990 4.030 3.990 4.050 188,000 756,440 4.0236 3.768 3.740 3.778 3.740 3.796 200,566 3.7715 0.25%
2011-12-09 0 4.010 4.010 4.040 4.000 4.020 258,000 1,033,580 4.0061 3.759 3.759 3.787 3.749 3.768 275,244 3.7551 -1.72%
2011-12-08 0 4.080 4.080 4.090 4.010 4.080 28,095 113,763 4.0492 3.824 3.824 3.834 3.759 3.824 29,973 3.7955 -0.97%
2011-12-07 0 4.120 4.090 4.150 4.040 4.160 120,000 491,580 4.0965 3.862 3.834 3.890 3.787 3.899 128,021 3.8399 1.98%
2011-12-06 0 4.040 4.030 4.050 4.030 4.070 64,000 258,240 4.0350 3.787 3.778 3.796 3.778 3.815 68,278 3.7822 -1.22%
2011-12-05 0 4.090 4.060 4.090 4.000 4.090 424,000 1,717,700 4.0512 3.834 3.806 3.834 3.749 3.834 452,339 3.7974 0.49%
2011-12-02 0 4.070 4.070 4.080 4.020 4.120 112,000 451,620 4.0323 3.815 3.815 3.824 3.768 3.862 119,486 3.7797 -0.73%
2011-12-01 0 4.100 4.080 4.100 4.020 4.100 624,000 2,544,800 4.0782 3.843 3.824 3.843 3.768 3.843 665,707 3.8227 5.67%
2011-11-30 0 3.880 3.850 3.880 3.840 4.000 346,000 1,344,200 3.8850 3.637 3.609 3.637 3.599 3.749 369,126 3.6416 -3.00%
2011-11-29 0 4.000 4.000 4.010 3.970 4.030 490,000 1,959,140 3.9982 3.749 3.749 3.759 3.721 3.778 522,751 3.7478 1.27%
2011-11-28 0 3.950 3.930 3.990 3.910 3.990 84,000 330,780 3.9379 3.703 3.684 3.740 3.665 3.740 89,614 3.6911 1.02%
2011-11-25 0 3.910 3.900 3.970 3.910 4.080 456,000 1,812,900 3.9757 3.665 3.656 3.721 3.665 3.824 486,478 3.7266 -2.49%
2011-11-24 0 4.010 3.980 4.020 3.950 4.020 64,000 256,020 4.0003 3.759 3.731 3.768 3.703 3.768 68,278 3.7497 1.26%
2011-11-23 0 3.960 3.960 4.020 3.950 4.030 254,000 1,007,880 3.9680 3.712 3.712 3.768 3.703 3.778 270,977 3.7194 -1.74%
2011-11-22 0 4.030 4.030 4.040 3.980 4.020 178,000 712,200 4.0011 3.778 3.778 3.787 3.731 3.768 189,897 3.7505 0.00%
2011-11-21 0 4.030 4.030 4.050 4.000 4.090 282,000 1,132,640 4.0165 3.778 3.778 3.796 3.749 3.834 300,848 3.7648 -1.47%
2011-11-18 0 4.090 4.090 4.150 4.090 4.140 498,000 2,048,900 4.1143 3.834 3.834 3.890 3.834 3.881 531,285 3.8565 -2.62%
2011-11-17 0 4.200 4.160 4.200 4.100 4.200 262,000 1,092,660 4.1705 3.937 3.899 3.937 3.843 3.937 279,511 3.9092 0.96%
2011-11-16 0 4.160 4.150 4.180 4.150 4.350 792,000 3,338,200 4.2149 3.899 3.890 3.918 3.890 4.077 844,936 3.9508 -3.93%
2011-11-15 0 4.330 4.290 4.350 4.270 4.330 1,018,000 4,378,400 4.3010 4.059 4.021 4.077 4.002 4.059 1,086,041 4.0315 -1.59%
2011-11-14 0 4.400 4.390 4.400 4.390 4.460 648,000 2,859,500 4.4128 4.124 4.115 4.124 4.115 4.181 691,311 4.1363 0.69%
2011-11-11 0 4.370 4.340 4.380 4.300 4.410 488,000 2,126,460 4.3575 4.096 4.068 4.106 4.031 4.134 520,617 4.0845 1.63%
2011-11-10 0 4.300 4.290 4.330 4.280 4.530 2,284,000 10,109,100 4.4261 4.031 4.021 4.059 4.012 4.246 2,436,657 4.1488 -6.52%
2011-11-09 0 4.600 4.610 4.620 4.460 4.620 1,176,000 5,365,100 4.5622 4.312 4.321 4.331 4.181 4.331 1,254,601 4.2763 2.22%
2011-11-08 0 4.500 4.490 4.510 4.480 4.600 1,012,000 4,579,760 4.5255 4.218 4.209 4.227 4.199 4.312 1,079,640 4.2419 0.90%
2011-11-07 0 4.460 4.460 4.490 4.380 4.540 702,000 3,142,040 4.4758 4.181 4.181 4.209 4.106 4.256 748,920 4.1954 0.00%
2011-11-04 0 4.460 4.450 4.460 4.390 4.590 1,520,000 6,819,480 4.4865 4.181 4.171 4.181 4.115 4.302 1,621,593 4.2054 0.00%
2011-11-03 0 4.460 4.400 4.470 4.400 4.660 2,756,000 12,540,260 4.5502 4.181 4.124 4.190 4.124 4.368 2,940,205 4.2651 1.13%
2011-11-02 0 4.410 4.410 4.430 4.040 4.410 1,806,000 7,615,020 4.2165 4.134 4.134 4.152 3.787 4.134 1,926,709 3.9523 1.15%
2011-11-01 0 4.360 4.350 4.380 4.320 4.450 1,342,000 5,894,740 4.3925 4.087 4.077 4.106 4.049 4.171 1,431,696 4.1173 -2.24%
2011-10-31 0 4.460 4.420 4.460 4.310 4.460 1,526,000 6,687,554 4.3824 4.181 4.143 4.181 4.040 4.181 1,627,994 4.1078 2.06%
2011-10-28 0 4.370 4.360 4.370 4.300 4.660 2,486,000 11,041,260 4.4414 4.096 4.087 4.096 4.031 4.368 2,652,159 4.1631 -1.35%
2011-10-27 0 4.430 4.390 4.440 4.230 4.450 1,626,000 7,069,240 4.3476 4.152 4.115 4.162 3.965 4.171 1,734,678 4.0752 4.98%
2011-10-26 0 4.220 4.190 4.220 4.100 4.280 778,000 3,253,320 4.1816 3.956 3.927 3.956 3.843 4.012 830,000 3.9197 -1.17%
2011-10-25 0 4.270 4.200 4.280 4.240 4.320 1,246,000 5,332,140 4.2794 4.002 3.937 4.012 3.974 4.049 1,329,280 4.0113 1.67%
2011-10-24 0 4.200 4.190 4.250 4.060 4.250 1,402,000 5,810,100 4.1442 3.937 3.927 3.984 3.806 3.984 1,495,707 3.8845 5.00%
2011-10-21 0 4.000 4.000 4.020 3.830 4.130 1,544,000 6,097,880 3.9494 3.749 3.749 3.768 3.590 3.871 1,647,198 3.7020 2.56%
2011-10-20 0 3.900 3.900 3.930 3.890 4.210 1,728,350 6,877,107 3.9790 3.656 3.656 3.684 3.646 3.946 1,843,869 3.7297 -6.02%
2011-10-19 0 4.150 4.120 4.150 4.130 4.380 934,000 3,950,580 4.2297 3.890 3.862 3.890 3.871 4.106 996,426 3.9647 0.97%
2011-10-18 0 4.110 4.100 4.130 4.090 4.350 1,190,000 4,970,180 4.1766 3.853 3.843 3.871 3.834 4.077 1,269,537 3.9150 -7.64%
2011-10-17 0 4.450 4.400 4.450 4.400 4.700 1,652,000 7,425,200 4.4947 4.171 4.124 4.171 4.124 4.406 1,762,416 4.2131 1.83%
2011-10-14 0 4.370 4.300 4.390 4.310 4.500 1,430,000 6,279,800 4.3915 4.096 4.031 4.115 4.040 4.218 1,525,578 4.1163 -3.74%
2011-10-13 0 4.540 4.510 4.540 4.350 4.720 4,018,000 18,390,250 4.5770 4.256 4.227 4.256 4.077 4.424 4,286,554 4.2902 4.61%
2011-10-12 0 4.340 4.340 4.370 4.000 4.380 3,078,001 13,048,764 4.2394 4.068 4.068 4.096 3.749 4.106 3,283,728 3.9738 8.77%
2011-10-11 0 3.990 3.960 3.990 3.920 4.180 1,912,000 7,706,220 4.0304 3.740 3.712 3.740 3.674 3.918 2,039,794 3.7779 6.68%
2011-10-10 0 3.740 3.730 3.740 3.620 3.870 2,532,000 9,362,980 3.6979 3.506 3.496 3.506 3.393 3.628 2,701,233 3.4662 -5.08%
2011-10-07 0 3.940 3.900 3.940 3.600 3.940 1,364,000 5,146,880 3.7734 3.693 3.656 3.693 3.374 3.693 1,455,167 3.5370 8.54%
2011-10-06 0 3.630 3.610 3.630 3.500 3.680 564,000 2,032,160 3.6031 3.403 3.384 3.403 3.281 3.449 601,697 3.3774 1.68%
2011-10-04 0 3.570 3.570 3.610 3.560 3.660 344,000 1,238,100 3.5991 3.346 3.346 3.384 3.337 3.431 366,992 3.3736 -3.51%
2011-10-03 0 3.700 3.650 3.740 3.550 3.950 1,944,000 7,215,800 3.7118 3.468 3.421 3.506 3.328 3.703 2,073,933 3.4793 -5.13%
2011-09-30 0 3.900 3.850 3.900 3.560 3.970 1,774,000 6,543,100 3.6883 3.656 3.609 3.656 3.337 3.721 1,892,570 3.4573 4.56%
2011-09-28 0 3.730 3.660 3.750 3.620 3.750 786,000 2,903,320 3.6938 3.496 3.431 3.515 3.393 3.515 838,534 3.4624 1.91%
2011-09-27 0 3.660 3.650 3.680 3.560 3.700 1,950,444 7,084,754 3.6324 3.431 3.421 3.449 3.337 3.468 2,080,807 3.4048 5.17%
2011-09-26 0 3.480 3.460 3.480 3.430 3.690 2,032,000 7,226,160 3.5562 3.262 3.243 3.262 3.215 3.459 2,167,814 3.3334 -3.60%
2011-09-23 0 3.610 3.610 3.620 3.360 3.750 2,824,000 9,869,240 3.4948 3.384 3.384 3.393 3.149 3.515 3,012,750 3.2758 2.27%
2011-09-22 0 3.530 3.520 3.550 3.530 3.680 2,302,000 8,259,380 3.5879 3.309 3.299 3.328 3.309 3.449 2,455,861 3.3631 -5.61%
2011-09-21 0 3.740 3.710 3.740 3.670 3.930 2,741,500 10,331,470 3.7685 3.506 3.478 3.506 3.440 3.684 2,924,736 3.5324 -1.58%
2011-09-20 0 3.800 3.800 3.820 3.760 4.000 1,418,000 5,449,420 3.8430 3.562 3.562 3.581 3.524 3.749 1,512,776 3.6023 -3.80%
2011-09-19 0 3.950 3.930 3.950 3.930 4.140 1,352,000 5,411,680 4.0027 3.703 3.684 3.703 3.684 3.881 1,442,365 3.7519 -4.59%
2011-09-16 0 4.140 4.130 4.140 4.120 4.260 648,000 2,710,500 4.1829 3.881 3.871 3.881 3.862 3.993 691,311 3.9208 -0.72%
2011-09-15 0 4.170 4.170 4.200 4.140 4.330 1,916,000 8,036,940 4.1946 3.909 3.909 3.937 3.881 4.059 2,044,061 3.9318 0.48%
2011-09-14 0 4.150 4.140 4.150 4.020 4.400 3,116,000 12,964,380 4.1606 3.890 3.881 3.890 3.768 4.124 3,324,267 3.8999 -4.38%
2011-09-12 0 4.340 4.300 4.340 4.300 4.710 1,516,000 6,726,120 4.4368 4.068 4.031 4.068 4.031 4.415 1,617,326 4.1588 -8.82%
2011-09-09 0 4.760 4.760 4.790 4.750 4.900 368,000 1,783,960 4.8477 4.462 4.462 4.490 4.452 4.593 392,596 4.5440 -2.86%
2011-09-08 0 4.900 4.870 4.900 4.790 4.940 678,000 3,310,240 4.8824 4.593 4.565 4.593 4.490 4.631 723,316 4.5765 0.82%
2011-09-07 0 4.860 4.860 4.880 4.810 4.890 262,000 1,271,540 4.8532 4.556 4.556 4.574 4.509 4.584 279,511 4.5492 1.25%
2011-09-06 0 4.800 4.790 4.850 4.710 4.880 680,000 3,250,660 4.7804 4.499 4.490 4.546 4.415 4.574 725,450 4.4809 -3.03%
2011-09-05 0 4.950 4.830 4.950 4.810 5.050 922,000 4,536,020 4.9198 4.640 4.527 4.640 4.509 4.734 983,624 4.6115 -1.20%
2011-09-02 0 5.010 5.000 5.020 4.910 5.040 1,232,000 6,144,000 4.9870 4.696 4.687 4.705 4.602 4.724 1,314,344 4.6746 1.21%
2011-09-01 0 4.950 4.950 4.960 4.920 5.170 4,228,000 21,166,264 5.0062 4.640 4.640 4.649 4.612 4.846 4,510,590 4.6926 1.23%
2011-08-31 0 4.890 4.880 4.940 4.800 4.950 1,558,000 7,591,040 4.8723 4.584 4.574 4.631 4.499 4.640 1,662,133 4.5670 -0.81%
2011-08-30 0 4.930 4.930 4.990 4.870 5.050 3,706,000 18,451,480 4.9788 4.621 4.621 4.677 4.565 4.734 3,953,701 4.6669 1.02%
2011-08-29 0 4.880 4.880 4.890 4.830 5.050 712,000 3,477,680 4.8844 4.574 4.574 4.584 4.527 4.734 759,588 4.5784 -1.81%
2011-08-26 0 4.970 4.920 4.990 4.870 5.030 1,056,000 5,243,340 4.9653 4.659 4.612 4.677 4.565 4.715 1,126,581 4.6542 -0.60%
2011-08-25 0 5.000 5.000 5.010 4.870 5.070 2,150,000 10,720,740 4.9864 4.687 4.687 4.696 4.565 4.752 2,293,701 4.6740 4.38%
2011-08-24 0 4.790 4.750 4.800 4.780 5.330 1,820,000 9,069,120 4.9830 4.490 4.452 4.499 4.481 4.996 1,941,645 4.6708 -5.15%
2011-08-23 0 5.050 4.990 5.060 4.690 5.080 1,314,000 6,408,100 4.8768 4.734 4.677 4.743 4.396 4.762 1,401,825 4.5713 5.65%
2011-08-22 0 4.780 4.770 4.780 4.570 5.060 1,998,000 9,440,360 4.7249 4.481 4.471 4.481 4.284 4.743 2,131,542 4.4289 -1.65%
2011-08-19 0 4.860 4.840 4.860 4.850 5.050 1,164,000 5,756,700 4.9456 4.556 4.537 4.556 4.546 4.734 1,241,799 4.6358 -5.45%
2011-08-18 0 5.140 5.090 5.150 5.060 5.550 2,382,100 12,699,137 5.3311 4.818 4.771 4.827 4.743 5.202 2,541,314 4.9971 -4.64%
2011-08-17 0 5.390 5.360 5.370 5.100 5.600 2,636,000 14,130,200 5.3605 5.052 5.024 5.034 4.780 5.249 2,812,184 5.0246 6.10%
2011-08-16 0 5.080 5.060 5.100 5.020 5.240 1,256,000 6,410,260 5.1037 4.762 4.743 4.780 4.705 4.912 1,339,948 4.7840 -1.17%
2011-08-15 0 5.140 5.140 5.150 4.950 5.150 1,576,000 7,944,880 5.0412 4.818 4.818 4.827 4.640 4.827 1,681,336 4.7253 4.05%
2011-08-12 0 4.940 4.900 4.940 4.810 5.190 2,556,000 12,668,400 4.9563 4.631 4.593 4.631 4.509 4.865 2,726,837 4.6458 -1.40%
2011-08-11 0 5.010 4.960 5.010 4.650 5.100 1,574,000 7,826,860 4.9726 4.696 4.649 4.696 4.359 4.780 1,679,203 4.6611 3.94%
2011-08-10 0 4.820 4.800 4.830 4.630 5.280 4,288,000 21,034,400 4.9054 4.518 4.499 4.527 4.340 4.949 4,574,600 4.5981 -2.63%
2011-08-09 0 4.950 4.950 5.000 4.660 5.240 2,246,000 11,123,200 4.9524 4.640 4.640 4.687 4.368 4.912 2,396,118 4.6422 -2.94%
2011-08-08 0 5.100 5.000 5.100 4.900 5.400 3,846,000 19,471,720 5.0628 4.780 4.687 4.780 4.593 5.062 4,103,058 4.7457 -5.56%
2011-08-05 0 5.400 5.380 5.390 5.360 5.550 2,638,000 14,309,840 5.4245 5.062 5.043 5.052 5.024 5.202 2,814,318 5.0847 -6.09%
2011-08-04 0 5.750 5.710 5.740 5.620 5.940 2,036,000 11,640,680 5.7174 5.390 5.352 5.380 5.268 5.568 2,172,082 5.3592 -1.71%
2011-08-03 0 5.850 5.820 5.860 5.750 6.000 1,458,000 8,545,300 5.8610 5.483 5.455 5.493 5.390 5.624 1,555,449 5.4938 -2.34%
2011-08-02 0 5.990 5.990 6.010 5.980 6.160 1,638,000 9,910,140 6.0501 5.615 5.615 5.633 5.605 5.774 1,747,480 5.6711 -3.70%
2011-08-01 0 6.220 6.220 6.240 6.190 6.340 884,000 5,534,320 6.2605 5.830 5.830 5.849 5.802 5.943 943,085 5.8683 0.65%
2011-07-29 0 6.180 6.160 6.180 6.120 6.380 1,098,000 6,807,420 6.1998 5.793 5.774 5.793 5.737 5.980 1,171,388 5.8114 -2.68%
2011-07-28 0 6.350 6.280 6.370 6.250 6.440 1,060,000 6,689,340 6.3107 5.952 5.887 5.971 5.858 6.037 1,130,848 5.9153 -1.55%
2011-07-27 0 6.450 6.420 6.450 6.390 6.460 490,000 3,150,400 6.4294 6.046 6.018 6.046 5.990 6.055 522,751 6.0266 -0.46%
2011-07-26 0 6.480 6.410 6.500 6.300 6.500 1,018,000 6,517,010 6.4018 6.074 6.008 6.093 5.905 6.093 1,086,041 6.0007 2.53%
2011-07-25 0 6.320 6.320 6.350 6.320 6.520 1,300,000 8,303,460 6.3873 5.924 5.924 5.952 5.924 6.112 1,386,889 5.9871 -3.36%
2011-07-22 0 6.540 6.510 6.540 6.400 6.540 1,098,000 7,112,940 6.4781 6.130 6.102 6.130 5.999 6.130 1,171,388 6.0722 3.65%
2011-07-21 0 6.310 6.310 6.330 6.310 6.470 772,000 4,919,960 6.3730 5.915 5.915 5.933 5.915 6.065 823,599 5.9737 -2.32%
2011-07-20 0 6.460 6.460 6.470 6.420 6.830 2,222,000 14,442,860 6.4999 6.055 6.055 6.065 6.018 6.402 2,370,514 6.0927 -2.86%
2011-07-19 0 6.650 6.620 6.660 6.410 6.800 2,124,000 13,918,260 6.5529 6.233 6.205 6.243 6.008 6.374 2,265,963 6.1423 -2.35%
2011-07-18 0 6.810 6.790 6.810 6.730 6.890 2,170,000 14,787,500 6.8145 6.383 6.365 6.383 6.308 6.458 2,315,038 6.3876 1.04%
2011-07-15 0 6.740 6.740 6.760 6.700 6.940 2,094,000 14,215,040 6.7885 6.318 6.318 6.336 6.280 6.505 2,233,958 6.3632 -2.18%
2011-07-14 0 6.890 6.870 6.890 6.800 6.970 632,000 4,341,560 6.8696 6.458 6.440 6.458 6.374 6.533 674,241 6.4392 -0.29%
2011-07-13 0 6.910 6.910 6.920 6.800 6.980 2,300,000 15,910,040 6.9174 6.477 6.477 6.486 6.374 6.543 2,453,727 6.4840 3.29%
2011-07-12 0 6.690 6.680 6.690 6.670 7.000 3,162,000 21,599,740 6.8310 6.271 6.261 6.271 6.252 6.561 3,373,341 6.4031 -5.64%
2011-07-11 0 7.090 7.070 7.100 7.040 7.310 2,937,000 21,133,790 7.1957 6.646 6.627 6.655 6.599 6.852 3,133,303 6.7449 -2.48%
2011-07-08 0 7.270 7.250 7.270 6.940 7.270 6,274,000 44,656,220 7.1177 6.815 6.796 6.815 6.505 6.815 6,693,340 6.6717 6.60%
2011-07-07 0 6.820 6.800 6.810 6.800 7.060 2,368,000 16,449,580 6.9466 6.393 6.374 6.383 6.374 6.618 2,526,272 6.5114 -1.45%
2011-07-06 0 6.920 6.930 6.960 6.910 7.120 4,076,000 28,500,330 6.9922 6.486 6.496 6.524 6.477 6.674 4,348,431 6.5542 -2.95%
2011-07-05 0 7.130 7.120 7.140 6.880 7.270 16,952,000 119,819,180 7.0681 6.683 6.674 6.693 6.449 6.815 18,085,034 6.6253 6.90%
2011-07-04 0 6.670 6.650 6.670 6.600 6.870 3,628,000 24,408,240 6.7277 6.252 6.233 6.252 6.187 6.440 3,870,487 6.3062 -2.63%
2011-06-30 0 6.850 6.820 6.870 6.500 6.920 2,632,000 17,857,820 6.7849 6.421 6.393 6.440 6.093 6.486 2,807,917 6.3598 5.38%
2011-06-29 0 6.500 6.500 6.520 6.150 6.700 3,359,000 21,840,002 6.5019 6.093 6.093 6.112 5.765 6.280 3,583,508 6.0946 4.00%
2011-06-28 0 6.250 6.230 6.280 6.200 6.370 608,000 3,816,240 6.2767 5.858 5.840 5.887 5.812 5.971 648,637 5.8835 0.00%
2011-06-27 0 6.250 6.240 6.270 6.160 6.320 720,000 4,492,820 6.2400 5.858 5.849 5.877 5.774 5.924 768,123 5.8491 0.00%
2011-06-24 0 6.250 6.240 6.250 5.980 6.270 1,470,000 9,104,080 6.1933 5.858 5.849 5.858 5.605 5.877 1,568,252 5.8052 4.17%
2011-06-23 0 6.000 6.000 6.050 5.860 6.120 1,280,000 7,689,180 6.0072 5.624 5.624 5.671 5.493 5.737 1,365,552 5.6308 1.18%
2011-06-22 0 5.930 5.910 5.920 5.900 6.060 2,156,000 12,858,400 5.9640 5.558 5.540 5.549 5.530 5.680 2,300,102 5.5904 1.54%
2011-06-21 0 5.840 5.840 5.850 5.500 5.840 1,102,000 6,234,780 5.6577 5.474 5.474 5.483 5.155 5.474 1,175,655 5.3032 6.38%
2011-06-20 0 5.490 5.470 5.490 5.450 5.550 812,000 4,470,120 5.5051 5.146 5.127 5.146 5.109 5.202 866,272 5.1602 2.04%
2011-06-17 0 5.380 5.330 5.390 5.300 5.570 1,748,000 9,533,800 5.4541 5.043 4.996 5.052 4.968 5.221 1,864,832 5.1124 -4.61%
2011-06-16 0 5.640 5.560 5.650 5.560 5.740 896,000 5,050,800 5.6371 5.287 5.212 5.296 5.212 5.380 955,887 5.2839 -3.26%
2011-06-15 0 5.830 5.760 5.830 5.750 6.020 944,000 5,553,180 5.8826 5.465 5.399 5.465 5.390 5.643 1,007,095 5.5141 -0.17%
2011-06-14 0 5.840 5.780 5.840 5.600 5.950 1,252,000 7,297,020 5.8283 5.474 5.418 5.474 5.249 5.577 1,335,681 5.4631 2.46%
2011-06-13 0 5.700 5.650 5.700 5.520 5.720 1,414,000 7,947,240 5.6204 5.343 5.296 5.343 5.174 5.362 1,508,509 5.2683 -0.87%
2011-06-10 0 5.750 5.750 5.790 5.630 5.910 1,478,000 8,481,100 5.7382 5.390 5.390 5.427 5.277 5.540 1,576,786 5.3787 -2.71%
2011-06-09 0 5.910 5.850 5.900 5.840 6.120 2,312,000 13,685,260 5.9192 5.540 5.483 5.530 5.474 5.737 2,466,529 5.5484 -4.21%
2011-06-08 0 6.170 6.140 6.160 6.080 6.380 1,558,000 9,704,920 6.2291 5.783 5.755 5.774 5.699 5.980 1,662,133 5.8388 -2.53%
2011-06-07 0 6.330 6.300 6.330 6.110 6.350 1,760,000 11,029,820 6.2669 5.933 5.905 5.933 5.727 5.952 1,877,634 5.8743 2.76%
2011-06-03 0 6.160 6.120 6.160 6.100 6.250 570,000 3,520,140 6.1757 5.774 5.737 5.774 5.718 5.858 608,098 5.7888 -0.48%
2011-06-02 0 6.190 6.160 6.200 6.080 6.260 1,378,000 8,499,360 6.1679 5.802 5.774 5.812 5.699 5.868 1,470,102 5.7815 -2.52%
2011-06-01 0 6.350 6.340 6.350 6.290 6.490 1,326,000 8,476,180 6.3923 5.952 5.943 5.952 5.896 6.083 1,414,627 5.9918 0.32%
2011-05-31 0 6.330 6.310 6.330 6.150 6.340 1,764,000 11,041,680 6.2595 5.933 5.915 5.933 5.765 5.943 1,881,902 5.8673 2.26%
2011-05-30 0 6.190 6.180 6.200 6.000 6.300 2,040,000 12,608,680 6.1807 5.802 5.793 5.812 5.624 5.905 2,176,349 5.7935 3.69%
2011-05-27 0 5.970 5.950 5.990 5.930 6.260 2,212,000 13,457,820 6.0840 5.596 5.577 5.615 5.558 5.868 2,359,845 5.7028 -4.17%
2011-05-26 0 6.230 6.190 6.230 6.140 6.330 1,119,000 6,949,590 6.2105 5.840 5.802 5.840 5.755 5.933 1,193,791 5.8214 -0.64%
2011-05-25 0 6.270 6.330 6.350 6.200 6.600 1,806,000 11,448,680 6.3392 5.877 5.933 5.952 5.812 6.187 1,926,709 5.9421 -5.00%
2011-05-24 0 6.600 6.590 6.600 6.400 6.610 906,000 5,893,700 6.5052 6.187 6.177 6.187 5.999 6.196 966,555 6.0976 2.64%
2011-05-23 0 6.430 6.400 6.430 6.370 6.600 664,000 4,269,840 6.4305 6.027 5.999 6.027 5.971 6.187 708,380 6.0276 -1.98%
2011-05-20 0 6.560 6.530 6.560 6.480 6.820 2,106,000 13,924,260 6.6117 6.149 6.121 6.149 6.074 6.393 2,246,760 6.1975 -4.51%
2011-05-19 0 6.870 6.810 6.860 6.780 7.000 1,134,000 7,785,300 6.8653 6.440 6.383 6.430 6.355 6.561 1,209,794 6.4352 -0.29%
2011-05-18 0 6.890 6.870 6.900 6.750 7.180 3,833,000 26,410,270 6.8902 6.458 6.440 6.468 6.327 6.730 4,089,189 6.4586 -2.82%
2011-05-17 0 7.090 7.090 7.100 7.000 7.550 3,849,556 27,684,843 7.1917 6.646 6.646 6.655 6.561 7.077 4,106,852 6.7411 -8.16%
2011-05-16 0 7.720 7.650 7.730 7.600 7.940 716,000 5,529,660 7.7230 7.236 7.171 7.246 7.124 7.443 763,856 7.2391 -2.28%
2011-05-13 0 7.900 7.830 7.900 7.660 7.900 1,070,000 8,359,080 7.8122 7.405 7.339 7.405 7.180 7.405 1,141,516 7.3228 2.33%
2011-05-12 0 7.720 7.720 7.740 7.640 7.970 1,254,000 9,822,600 7.8330 7.236 7.236 7.255 7.161 7.471 1,337,815 7.3423 -0.59%
2011-05-11 0 7.850 7.850 7.860 7.430 7.880 2,724,000 20,978,680 7.7014 7.279 7.279 7.289 6.890 7.307 2,937,507 7.1417 5.37%
2011-05-09 0 7.450 7.430 7.450 7.360 7.550 850,000 6,343,540 7.4630 6.909 6.890 6.909 6.825 7.001 916,623 6.9206 -0.40%
2011-05-06 0 7.480 7.430 7.480 7.350 7.530 778,000 5,779,800 7.4290 6.936 6.890 6.936 6.816 6.983 838,980 6.8891 -0.27%
2011-05-05 0 7.500 7.470 7.500 7.400 7.740 568,000 4,266,180 7.5109 6.955 6.927 6.955 6.862 7.177 612,520 6.9650 0.67%
2011-05-04 0 7.450 7.430 7.450 7.320 7.780 2,358,000 17,531,800 7.4350 6.909 6.890 6.909 6.788 7.215 2,542,820 6.8946 -3.50%
2011-05-03 0 7.720 7.680 7.740 7.660 7.850 996,000 7,688,720 7.7196 7.159 7.122 7.177 7.103 7.279 1,074,066 7.1585 -0.26%
2011-04-29 0 7.740 7.720 7.750 7.550 7.800 1,876,000 14,313,260 7.6297 7.177 7.159 7.187 7.001 7.233 2,023,041 7.0751 -0.39%
2011-04-28 0 7.770 7.750 7.800 7.700 8.030 2,170,000 17,038,840 7.8520 7.205 7.187 7.233 7.140 7.446 2,340,084 7.2813 -2.26%
2011-04-27 0 7.950 7.900 7.960 7.820 8.240 2,800,000 22,484,660 8.0302 7.372 7.326 7.381 7.252 7.641 3,019,464 7.4466 -1.73%
2011-04-26 0 8.090 8.060 8.090 8.000 8.300 3,034,000 24,608,460 8.1109 7.502 7.474 7.502 7.419 7.697 3,271,805 7.5214 -1.94%
2011-04-21 0 8.250 8.210 8.250 8.150 8.530 6,944,000 58,148,720 8.3740 7.650 7.613 7.650 7.558 7.910 7,488,270 7.7653 0.12%
2011-04-20 0 8.240 8.240 8.270 7.880 8.350 7,858,000 63,988,560 8.1431 7.641 7.641 7.669 7.307 7.743 8,473,909 7.5512 4.57%
2011-04-19 0 7.880 7.860 7.920 7.770 8.120 3,172,000 25,212,600 7.9485 7.307 7.289 7.344 7.205 7.530 3,420,621 7.3708 -0.51%
2011-04-18 0 7.920 7.920 7.960 7.550 8.040 4,446,000 35,065,420 7.8870 7.344 7.344 7.381 7.001 7.456 4,794,477 7.3137 4.76%
2011-04-15 0 7.560 7.560 7.570 7.350 7.700 1,884,000 14,203,180 7.5388 7.011 7.011 7.020 6.816 7.140 2,031,668 6.9909 -0.53%
2011-04-14 0 7.600 7.560 7.600 7.540 7.800 1,984,000 15,175,580 7.6490 7.048 7.011 7.048 6.992 7.233 2,139,506 7.0930 -2.31%
2011-04-13 0 7.780 7.720 7.770 7.620 7.920 1,858,000 14,550,520 7.8313 7.215 7.159 7.205 7.066 7.344 2,003,630 7.2621 0.13%
2011-04-12 0 7.770 7.770 7.790 7.650 7.940 2,484,000 19,363,380 7.7952 7.205 7.205 7.224 7.094 7.363 2,678,696 7.2287 -0.64%
2011-04-11 0 7.820 7.820 7.850 7.540 8.050 6,464,000 51,063,420 7.8997 7.252 7.252 7.279 6.992 7.465 6,970,648 7.3255 2.76%
2011-04-08 0 7.610 7.580 7.600 7.520 8.140 12,624,000 98,270,020 7.7844 7.057 7.029 7.048 6.973 7.548 13,613,468 7.2186 2.15%
2011-04-07 1 7.450 7.410 7.460 6.290 7.600 9,354,000 65,429,660 6.9948 6.909 6.871 6.918 5.833 7.048 10,087,165 6.4864 18.44%
2011-04-06 0 6.290 6.300 6.320 6.230 6.340 1,272,000 8,017,860 6.3033 5.833 5.842 5.861 5.777 5.879 1,371,699 5.8452 -0.79%
2011-04-04 0 6.340 6.320 6.330 6.250 6.370 1,116,000 7,054,900 6.3216 5.879 5.861 5.870 5.796 5.907 1,203,472 5.8621 2.26%
2011-04-01 0 6.200 6.150 6.210 6.080 6.300 1,400,000 8,726,860 6.2335 5.749 5.703 5.759 5.638 5.842 1,509,732 5.7804 0.65%
2011-03-31 0 6.160 6.150 6.160 6.120 6.440 1,564,000 9,698,000 6.2008 5.712 5.703 5.712 5.675 5.972 1,686,586 5.7501 -1.91%
2011-03-30 0 6.280 6.240 6.290 6.200 6.500 1,170,000 7,358,980 6.2897 5.824 5.786 5.833 5.749 6.028 1,261,704 5.8326 -1.26%
2011-03-29 0 6.360 6.320 6.370 6.120 6.450 1,268,000 8,031,820 6.3342 5.898 5.861 5.907 5.675 5.981 1,367,386 5.8739 1.76%
2011-03-28 0 6.250 6.230 6.270 6.230 6.550 896,000 5,650,100 6.3059 5.796 5.777 5.814 5.777 6.074 966,228 5.8476 -3.85%
2011-03-25 0 6.500 6.460 6.520 6.400 6.610 960,000 6,260,600 6.5215 6.028 5.990 6.046 5.935 6.130 1,035,245 6.0475 -2.69%
2011-03-24 0 6.680 6.680 6.690 6.640 6.930 1,056,000 7,140,540 6.7619 6.194 6.194 6.204 6.157 6.426 1,138,769 6.2704 -0.60%
2011-03-23 0 6.720 6.680 6.720 6.440 6.720 800,000 5,249,920 6.5624 6.232 6.194 6.232 5.972 6.232 862,704 6.0854 1.20%
2011-03-22 0 6.640 6.630 6.680 6.620 6.890 1,196,000 8,055,040 6.7350 6.157 6.148 6.194 6.139 6.389 1,289,742 6.2455 -2.50%
2011-03-21 0 6.810 6.780 6.800 6.540 6.850 2,668,000 17,965,860 6.7338 6.315 6.287 6.306 6.065 6.352 2,877,118 6.2444 5.09%
2011-03-18 0 6.480 6.480 6.490 6.150 6.570 2,618,000 16,735,700 6.3926 6.009 6.009 6.018 5.703 6.092 2,823,199 5.9279 4.68%
2011-03-17 0 6.190 6.170 6.220 6.060 6.490 3,234,000 19,859,300 6.1408 5.740 5.722 5.768 5.620 6.018 3,487,481 5.6945 -5.35%
2011-03-16 0 6.540 6.520 6.540 6.400 6.790 2,760,000 18,028,080 6.5319 6.065 6.046 6.065 5.935 6.296 2,976,328 6.0572 -1.06%
2011-03-15 0 6.610 6.630 6.650 6.500 7.380 8,952,000 60,898,520 6.8028 6.130 6.148 6.167 6.028 6.844 9,653,657 6.3083 -10.31%
2011-03-14 0 7.370 7.370 7.380 7.030 7.400 2,482,000 17,995,780 7.2505 6.834 6.834 6.844 6.519 6.862 2,676,539 6.7235 3.66%
2011-03-11 0 7.110 7.070 7.110 6.980 7.380 1,834,000 13,187,680 7.1907 6.593 6.556 6.593 6.473 6.844 1,977,749 6.6680 -0.70%
2011-03-10 0 7.160 7.100 7.160 7.050 7.250 1,734,000 12,380,340 7.1398 6.640 6.584 6.640 6.538 6.723 1,869,911 6.6208 -1.92%
2011-03-09 0 7.300 7.220 7.300 7.160 7.500 2,264,000 16,525,560 7.2993 6.769 6.695 6.769 6.640 6.955 2,441,452 6.7687 -1.22%
2011-03-08 0 7.390 7.370 7.390 7.050 7.600 4,034,000 29,641,700 7.3480 6.853 6.834 6.853 6.538 7.048 4,350,184 6.8139 1.93%
2011-03-07 0 7.250 7.230 7.310 7.160 7.700 2,382,000 17,420,220 7.3133 6.723 6.705 6.779 6.640 7.140 2,568,701 6.7817 -3.97%
2011-03-04 0 7.550 7.500 7.560 7.450 7.980 3,134,000 23,940,600 7.6390 7.001 6.955 7.011 6.909 7.400 3,379,643 7.0838 -3.45%
2011-03-03 0 7.820 7.820 7.830 7.620 8.090 3,682,000 29,027,520 7.8836 7.252 7.252 7.261 7.066 7.502 3,970,595 7.3106 1.56%
2011-03-02 0 7.700 7.680 7.700 6.900 7.760 3,950,000 29,297,260 7.4170 7.140 7.122 7.140 6.398 7.196 4,259,601 6.8779 7.99%
2011-03-01 0 7.130 7.110 7.130 6.960 7.340 1,710,000 12,170,160 7.1171 6.612 6.593 6.612 6.454 6.807 1,844,030 6.5998 -0.83%
2011-02-28 0 7.190 7.190 7.200 6.250 7.350 8,236,000 57,416,360 6.9714 6.667 6.667 6.677 5.796 6.816 8,881,537 6.4647 9.10%
2011-02-25 0 6.590 6.550 6.590 6.290 7.000 9,712,000 64,456,220 6.6368 6.111 6.074 6.111 5.833 6.491 10,473,225 6.1544 2.01%
2011-02-24 0 6.460 6.420 6.460 6.400 8.010 15,152,000 107,500,980 7.0948 5.990 5.953 5.990 5.935 7.428 16,339,612 6.5792 -19.25%
2011-02-23 0 8.000 7.960 8.050 7.890 8.150 2,698,500 21,724,685 8.0507 7.419 7.381 7.465 7.317 7.558 2,910,008 7.4655 -0.50%
2011-02-22 0 8.040 8.010 8.050 7.950 8.400 4,944,000 40,119,200 8.1147 7.456 7.428 7.465 7.372 7.789 5,331,510 7.5249 -2.66%
2011-02-21 0 8.260 8.220 8.260 7.580 8.340 8,080,800 65,135,700 8.0606 7.660 7.623 7.660 7.029 7.734 8,714,172 7.4747 9.40%
2011-02-18 0 7.550 7.550 7.560 7.150 7.550 2,825,000 21,026,110 7.4429 7.001 7.001 7.011 6.630 7.001 3,046,423 6.9019 4.43%
2011-02-17 0 7.230 7.220 7.270 7.090 7.350 2,386,000 17,230,560 7.2215 6.705 6.695 6.742 6.575 6.816 2,573,014 6.6966 -0.69%
2011-02-16 0 7.280 7.250 7.280 6.830 7.280 6,206,500 44,057,560 7.0986 6.751 6.723 6.751 6.334 6.751 6,692,965 6.5827 6.59%
2011-02-15 0 6.830 6.800 6.830 6.420 6.920 4,046,000 27,361,480 6.7626 6.334 6.306 6.334 5.953 6.417 4,363,125 6.2711 5.89%
2011-02-14 0 6.450 6.430 6.470 6.200 6.490 1,894,000 11,991,320 6.3312 5.981 5.963 6.000 5.749 6.018 2,042,451 5.8710 4.37%
2011-02-11 0 6.180 6.170 6.180 6.070 6.290 1,690,000 10,409,740 6.1596 5.731 5.722 5.731 5.629 5.833 1,822,462 5.7119 -1.12%
2011-02-10 0 6.250 6.260 6.290 6.240 6.400 3,262,000 20,529,480 6.2935 5.796 5.805 5.833 5.786 5.935 3,517,675 5.8361 -1.88%
2011-02-09 0 6.370 6.370 6.400 6.280 6.480 5,602,000 35,862,820 6.4018 5.907 5.907 5.935 5.824 6.009 6,041,084 5.9365 1.76%
2011-02-08 0 6.260 6.280 6.290 6.030 6.360 2,790,000 17,332,740 6.2125 5.805 5.824 5.833 5.592 5.898 3,008,680 5.7609 1.62%
2011-02-07 0 6.160 6.130 6.170 5.830 6.180 3,334,000 20,207,260 6.0610 5.712 5.684 5.722 5.406 5.731 3,595,319 5.6204 6.76%
2011-02-02 0 5.770 5.760 5.780 5.730 5.800 744,000 4,291,780 5.7685 5.351 5.341 5.360 5.314 5.378 802,315 5.3492 0.87%
2011-02-01 0 5.720 5.710 5.740 5.700 5.850 1,118,000 6,439,360 5.7597 5.304 5.295 5.323 5.286 5.425 1,205,629 5.3411 -1.04%
2011-01-31 0 5.780 5.770 5.790 5.650 5.850 2,330,000 13,491,120 5.7902 5.360 5.351 5.369 5.239 5.425 2,512,625 5.3693 1.40%
2011-01-28 0 5.700 5.700 5.710 5.660 5.880 3,826,000 22,034,920 5.7593 5.286 5.286 5.295 5.249 5.453 4,125,881 5.3407 -1.04%
2011-01-27 0 5.760 5.750 5.760 5.350 5.790 4,949,000 27,856,820 5.6288 5.341 5.332 5.341 4.961 5.369 5,336,902 5.2197 6.08%
2011-01-26 0 5.430 5.430 5.450 5.270 5.500 2,757,300 14,882,640 5.3975 5.035 5.035 5.054 4.887 5.100 2,973,417 5.0052 0.37%
2011-01-25 0 5.410 5.400 5.410 5.370 5.690 4,680,000 25,753,420 5.5029 5.017 5.008 5.017 4.980 5.276 5,046,818 5.1029 -3.91%
2011-01-24 0 5.630 5.630 5.640 5.520 5.930 8,114,000 46,761,580 5.7631 5.221 5.221 5.230 5.119 5.499 8,749,974 5.3442 2.74%
2011-01-21 0 5.480 5.490 5.500 5.380 5.620 5,133,000 28,140,880 5.4823 5.082 5.091 5.100 4.989 5.212 5,535,324 5.0839 -1.62%
2011-01-20 0 5.570 5.570 5.580 5.240 5.590 10,308,500 56,360,900 5.4674 5.165 5.165 5.174 4.859 5.184 11,116,479 5.0700 7.12%
2011-01-19 0 5.200 5.200 5.210 4.770 5.220 8,462,000 42,777,760 5.0553 4.822 4.822 4.831 4.423 4.841 9,125,250 4.6878 9.47%
2011-01-18 0 4.750 4.730 4.750 4.680 4.860 5,646,000 26,868,400 4.7588 4.405 4.386 4.405 4.340 4.507 6,088,533 4.4130 3.71%
2011-01-17 0 4.580 4.560 4.590 4.440 4.690 1,074,000 4,879,740 4.5435 4.247 4.229 4.256 4.117 4.349 1,158,180 4.2133 -0.43%
2011-01-14 0 4.600 4.580 4.610 4.540 4.700 1,072,000 4,914,000 4.5840 4.266 4.247 4.275 4.210 4.358 1,156,023 4.2508 0.00%
2011-01-13 0 4.600 4.580 4.600 4.530 4.780 1,546,000 7,079,840 4.5795 4.266 4.247 4.266 4.201 4.433 1,667,175 4.2466 -1.71%
2011-01-12 0 4.680 4.640 4.680 4.600 4.850 1,354,000 6,323,220 4.6700 4.340 4.303 4.340 4.266 4.497 1,460,126 4.3306 -2.09%
2011-01-11 0 4.780 4.730 4.780 4.710 4.930 2,000,000 9,625,560 4.8128 4.433 4.386 4.433 4.368 4.572 2,156,760 4.4630 -3.43%
2011-01-10 0 4.950 4.900 4.950 4.800 4.980 2,469,000 12,128,490 4.9123 4.590 4.544 4.590 4.451 4.618 2,662,520 4.5553 2.70%
2011-01-07 0 4.820 4.800 4.830 4.600 4.950 1,680,000 8,039,900 4.7857 4.470 4.451 4.479 4.266 4.590 1,811,678 4.4378 1.26%
2011-01-06 0 4.760 4.760 4.770 4.500 4.840 3,704,000 17,244,100 4.6555 4.414 4.414 4.423 4.173 4.488 3,994,319 4.3172 2.37%
2011-01-05 0 4.650 4.640 4.660 4.180 4.700 5,948,000 26,857,060 4.5153 4.312 4.303 4.321 3.876 4.358 6,414,203 4.1871 10.98%
2011-01-04 0 4.190 4.190 4.200 4.150 4.220 1,374,000 5,748,620 4.1839 3.885 3.885 3.895 3.848 3.913 1,481,694 3.8798 -1.41%
2011-01-03 0 4.250 4.220 4.250 4.190 4.280 610,000 2,582,220 4.2331 3.941 3.913 3.941 3.885 3.969 657,812 3.9255 -0.70%
2010-12-31 0 4.280 4.260 4.280 4.260 4.350 460,000 1,976,800 4.2974 3.969 3.950 3.969 3.950 4.034 496,055 3.9850 0.00%
2010-12-30 0 4.280 4.290 4.300 4.190 4.310 2,136,000 9,066,120 4.2444 3.969 3.978 3.987 3.885 3.997 2,303,419 3.9359 1.66%
2010-12-29 0 4.210 4.180 4.210 4.100 4.220 1,204,000 5,019,240 4.1688 3.904 3.876 3.904 3.802 3.913 1,298,369 3.8658 1.69%
2010-12-28 0 4.140 4.140 4.160 4.000 4.140 1,368,000 5,572,880 4.0737 3.839 3.839 3.858 3.709 3.839 1,475,224 3.7777 -1.19%
2010-12-24 0 4.190 4.180 4.190 4.100 4.250 958,000 4,005,880 4.1815 3.885 3.876 3.885 3.802 3.941 1,033,088 3.8776 -0.95%
2010-12-23 0 4.230 4.220 4.240 4.180 4.460 4,758,000 20,626,580 4.3351 3.923 3.913 3.932 3.876 4.136 5,130,931 4.0200 -0.47%
2010-12-22 0 4.250 4.220 4.240 4.060 4.340 5,450,000 23,102,060 4.2389 3.941 3.913 3.932 3.765 4.025 5,877,170 3.9308 3.66%
2010-12-21 0 4.100 4.080 4.100 3.940 4.200 3,420,000 14,051,560 4.1086 3.802 3.783 3.802 3.654 3.895 3,688,059 3.8100 5.13%
2010-12-20 0 3.900 3.900 3.930 3.800 3.990 1,790,000 6,940,320 3.8773 3.617 3.617 3.644 3.524 3.700 1,930,300 3.5955 -3.70%
2010-12-17 0 4.050 4.020 4.040 3.890 4.050 1,520,000 5,991,040 3.9415 3.756 3.728 3.746 3.607 3.756 1,639,137 3.6550 3.58%
2010-12-16 0 3.910 3.890 3.930 3.880 4.080 1,878,000 7,408,980 3.9451 3.626 3.607 3.644 3.598 3.783 2,025,197 3.6584 -3.69%
2010-12-15 0 4.060 4.060 4.070 4.030 4.160 2,300,000 9,436,320 4.1027 3.765 3.765 3.774 3.737 3.858 2,480,274 3.8045 -1.69%
2010-12-14 0 4.130 4.110 4.150 4.070 4.200 1,914,000 7,949,620 4.1534 3.830 3.811 3.848 3.774 3.895 2,064,019 3.8515 0.24%
2010-12-13 0 4.120 4.130 4.150 4.000 4.180 998,000 4,107,420 4.1157 3.821 3.830 3.848 3.709 3.876 1,076,223 3.8165 1.73%
2010-12-10 0 4.050 4.030 4.050 3.930 4.060 1,414,000 5,697,800 4.0296 3.756 3.737 3.756 3.644 3.765 1,524,829 3.7367 0.00%
2010-12-09 0 4.050 4.030 4.080 4.030 4.280 4,316,000 18,040,120 4.1798 3.756 3.737 3.783 3.737 3.969 4,654,288 3.8760 -2.17%
2010-12-08 0 4.140 4.130 4.150 3.950 4.270 6,068,000 25,275,520 4.1654 3.839 3.830 3.848 3.663 3.960 6,543,609 3.8626 6.43%
2010-12-07 0 3.890 3.850 3.890 3.660 3.900 1,408,000 5,423,740 3.8521 3.607 3.570 3.607 3.394 3.617 1,518,359 3.5721 3.73%
2010-12-06 0 3.750 3.720 3.750 3.660 3.900 3,742,000 13,942,040 3.7258 3.477 3.450 3.477 3.394 3.617 4,035,297 3.4550 -3.85%
2010-12-03 0 3.900 3.900 3.920 3.900 4.030 1,092,000 4,319,020 3.9551 3.617 3.617 3.635 3.617 3.737 1,177,591 3.6677 -3.70%
2010-12-02 0 4.050 4.000 4.050 3.860 4.050 2,514,000 9,995,260 3.9758 3.756 3.709 3.756 3.579 3.756 2,711,047 3.6869 3.85%
2010-12-01 0 3.900 3.880 3.900 3.770 3.960 2,804,000 10,760,640 3.8376 3.617 3.598 3.617 3.496 3.672 3,023,777 3.5587 0.78%
2010-11-30 0 3.870 3.840 3.850 3.840 4.100 3,642,000 14,262,620 3.9162 3.589 3.561 3.570 3.561 3.802 3,927,460 3.6315 -5.61%
2010-11-29 0 4.100 4.070 4.100 4.030 4.350 3,998,000 16,585,020 4.1483 3.802 3.774 3.802 3.737 4.034 4,311,363 3.8468 -2.38%
2010-11-26 0 4.200 4.160 4.170 4.060 4.260 5,566,000 23,087,400 4.1479 3.895 3.858 3.867 3.765 3.950 6,002,262 3.8464 -1.41%
2010-11-25 0 4.260 4.230 4.260 3.950 4.320 14,032,000 58,584,540 4.1751 3.950 3.923 3.950 3.663 4.006 15,131,826 3.8716 9.51%
2010-11-24 0 3.890 3.890 3.900 3.720 4.050 12,256,000 48,139,420 3.9278 3.607 3.607 3.617 3.450 3.756 13,216,624 3.6423 1.04%
2010-11-23 0 3.850 3.810 3.830 3.580 3.880 10,398,000 38,587,760 3.7111 3.570 3.533 3.552 3.320 3.598 11,212,994 3.4413 5.48%
2010-11-22 0 3.650 3.650 3.680 3.250 3.700 6,570,000 23,020,220 3.5038 3.385 3.385 3.413 3.014 3.431 7,084,956 3.2492 13.71%
2010-11-19 0 3.210 3.210 3.230 3.200 3.300 950,000 3,069,620 3.2312 2.977 2.977 2.995 2.967 3.060 1,024,461 2.9963 -1.83%
2010-11-18 0 3.270 3.240 3.260 3.250 3.300 1,270,000 4,165,680 3.2801 3.032 3.005 3.023 3.014 3.060 1,369,542 3.0417 3.81%
2010-11-17 0 3.150 3.150 3.160 3.140 3.160 1,794,000 5,649,920 3.1493 2.921 2.921 2.930 2.912 2.930 1,934,613 2.9204 0.00%
2010-11-16 0 3.150 3.140 3.150 3.120 3.290 885,000 2,819,070 3.1854 2.921 2.912 2.921 2.893 3.051 954,366 2.9539 -3.96%
2010-11-15 0 3.280 3.260 3.280 3.250 3.340 812,000 2,673,400 3.2924 3.042 3.023 3.042 3.014 3.097 875,644 3.0531 -0.61%
2010-11-12 0 3.300 3.280 3.300 3.210 3.350 7,438,000 24,580,420 3.3047 3.060 3.042 3.060 2.977 3.107 8,020,990 3.0645 0.00%
2010-11-11 0 3.300 3.300 3.310 3.230 3.310 1,516,000 4,964,780 3.2749 3.060 3.060 3.069 2.995 3.069 1,634,824 3.0369 1.85%
2010-11-10 0 3.240 3.240 3.260 3.240 3.300 1,360,000 4,438,980 3.2640 3.005 3.005 3.023 3.005 3.060 1,466,597 3.0267 -2.11%
2010-11-09 0 3.310 3.300 3.310 3.280 3.350 1,552,000 5,147,940 3.3170 3.069 3.060 3.069 3.042 3.107 1,673,646 3.0759 -0.60%
2010-11-08 0 3.330 3.320 3.330 3.250 3.330 1,634,000 5,362,840 3.2820 3.088 3.079 3.088 3.014 3.088 1,762,073 3.0435 0.00%
2010-11-05 0 3.330 3.320 3.330 3.230 3.460 2,938,000 9,754,840 3.3202 3.088 3.079 3.088 2.995 3.209 3,168,280 3.0789 2.15%
2010-11-04 0 3.260 3.260 3.280 3.100 3.310 5,720,000 18,284,060 3.1965 3.023 3.023 3.042 2.875 3.069 6,168,333 2.9642 6.19%
2010-11-03 0 3.070 3.060 3.070 3.050 3.110 1,234,000 3,797,240 3.0772 2.847 2.838 2.847 2.828 2.884 1,330,721 2.8535 0.66%
2010-11-02 0 3.050 3.040 3.060 3.040 3.140 1,758,000 5,437,740 3.0931 2.828 2.819 2.838 2.819 2.912 1,895,792 2.8683 -1.61%
2010-11-01 0 3.100 3.090 3.100 3.000 3.120 1,766,000 5,410,000 3.0634 2.875 2.865 2.875 2.782 2.893 1,904,419 2.8408 3.33%
2010-10-29 0 3.000 2.990 3.010 2.950 3.000 1,242,000 3,699,460 2.9786 2.782 2.773 2.791 2.736 2.782 1,339,348 2.7621 0.67%
2010-10-28 0 2.980 2.980 3.020 2.950 3.070 2,316,000 6,973,540 3.0110 2.763 2.763 2.800 2.736 2.847 2,497,528 2.7922 -2.61%
2010-10-27 0 3.060 3.060 3.070 3.030 3.170 2,872,000 8,872,400 3.0893 2.838 2.838 2.847 2.810 2.940 3,097,107 2.8647 -0.33%
2010-10-26 0 3.070 3.070 3.090 3.000 3.110 4,876,000 14,978,220 3.0718 2.847 2.847 2.865 2.782 2.884 5,258,180 2.8486 1.99%
2010-10-25 0 3.010 3.000 3.030 2.980 3.140 6,438,000 19,675,340 3.0561 2.791 2.782 2.810 2.763 2.912 6,942,610 2.8340 0.33%
2010-10-22 0 3.000 2.990 3.010 2.990 3.090 1,144,000 3,475,000 3.0376 2.782 2.773 2.791 2.773 2.865 1,233,667 2.8168 -2.28%
2010-10-21 0 3.070 3.060 3.090 2.930 3.090 4,202,000 12,664,360 3.0139 2.847 2.838 2.865 2.717 2.865 4,531,352 2.7948 5.14%
2010-10-20 0 2.920 2.920 2.950 2.810 2.960 2,526,000 7,276,300 2.8806 2.708 2.708 2.736 2.606 2.745 2,723,988 2.6712 0.69%
2010-10-19 0 2.900 2.900 2.910 2.840 2.940 3,782,000 10,941,460 2.8930 2.689 2.689 2.698 2.634 2.726 4,078,433 2.6828 3.94%
2010-10-18 0 2.790 2.770 2.790 2.700 2.880 2,542,000 7,130,580 2.8051 2.587 2.569 2.587 2.504 2.671 2,741,242 2.6012 -1.76%
2010-10-15 0 2.840 2.840 2.870 2.840 3.080 7,320,000 21,566,900 2.9463 2.634 2.634 2.661 2.634 2.856 7,893,741 2.7322 -2.07%
2010-10-14 0 2.900 2.880 2.890 2.790 2.950 9,152,000 26,187,380 2.8614 2.689 2.671 2.680 2.587 2.736 9,869,333 2.6534 11.97%
2010-10-13 0 2.590 2.590 2.600 2.550 2.630 1,086,000 2,800,920 2.5791 2.402 2.402 2.411 2.365 2.439 1,171,121 2.3917 0.00%
2010-10-12 0 2.590 2.590 2.600 2.510 2.600 2,002,000 5,133,220 2.5640 2.402 2.402 2.411 2.328 2.411 2,158,917 2.3777 1.57%
2010-10-11 0 2.550 2.550 2.570 2.500 2.570 360,000 920,180 2.5561 2.365 2.365 2.383 2.318 2.383 388,217 2.3703 1.19%
2010-10-08 0 2.520 2.490 2.540 2.470 2.600 1,220,000 3,065,900 2.5130 2.337 2.309 2.355 2.290 2.411 1,315,623 2.3304 -1.56%
2010-10-07 0 2.560 2.560 2.580 2.530 2.590 324,000 829,000 2.5586 2.374 2.374 2.392 2.346 2.402 349,395 2.3727 -1.16%
2010-10-06 0 2.590 2.590 2.610 2.550 2.610 1,044,000 2,681,020 2.5680 2.402 2.402 2.420 2.365 2.420 1,125,829 2.3814 1.17%
2010-10-05 0 2.560 2.550 2.570 2.540 2.600 156,000 399,200 2.5590 2.374 2.365 2.383 2.355 2.411 168,227 2.3730 0.39%
2010-10-04 0 2.550 2.550 2.580 2.520 2.590 172,000 440,360 2.5602 2.365 2.365 2.392 2.337 2.402 185,481 2.3741 -1.54%
2010-09-30 0 2.590 2.540 2.600 2.530 2.600 530,000 1,351,500 2.5500 2.402 2.355 2.411 2.346 2.411 571,541 2.3647 1.17%
2010-09-29 0 2.560 2.560 2.600 2.560 2.570 64,000 164,080 2.5638 2.374 2.374 2.411 2.374 2.383 69,016 2.3774 -1.54%
2010-09-28 0 2.600 2.570 2.620 2.570 2.630 1,208,000 3,153,340 2.6104 2.411 2.383 2.430 2.383 2.439 1,302,683 2.4207 0.00%
2010-09-27 0 2.600 2.590 2.620 2.570 2.630 1,078,000 2,811,200 2.6078 2.411 2.402 2.430 2.383 2.439 1,162,494 2.4183 0.00%
2010-09-24 0 2.600 2.550 2.620 2.550 2.620 330,000 847,860 2.5693 2.411 2.365 2.430 2.365 2.430 355,865 2.3825 0.00%
2010-09-22 0 2.600 2.580 2.620 2.550 2.630 1,368,000 3,558,660 2.6014 2.411 2.392 2.430 2.365 2.439 1,475,224 2.4123 1.96%
2010-09-21 0 2.550 2.550 2.580 2.540 2.620 1,982,000 5,128,920 2.5877 2.365 2.365 2.392 2.355 2.430 2,137,349 2.3997 -0.39%
2010-09-20 0 2.560 2.570 2.590 2.510 2.610 3,050,000 7,853,320 2.5749 2.374 2.383 2.402 2.328 2.420 3,289,059 2.3877 1.19%
2010-09-17 0 2.530 2.530 2.550 2.500 2.550 214,000 540,840 2.5273 2.346 2.346 2.365 2.318 2.365 230,773 2.3436 1.61%
2010-09-16 0 2.490 2.490 2.520 2.490 2.530 98,000 245,260 2.5027 2.309 2.309 2.337 2.309 2.346 105,681 2.3208 -0.40%
2010-09-15 0 2.500 2.490 2.500 2.480 2.560 738,000 1,843,480 2.4979 2.318 2.309 2.318 2.300 2.374 795,844 2.3164 -1.57%
2010-09-14 0 2.540 2.500 2.540 2.490 2.580 1,546,000 3,868,940 2.5025 2.355 2.318 2.355 2.309 2.392 1,667,175 2.3207 0.40%
2010-09-13 0 2.530 2.530 2.560 2.500 2.590 1,784,000 4,513,460 2.5300 2.346 2.346 2.374 2.318 2.402 1,923,830 2.3461 -0.78%
2010-09-10 0 2.550 2.530 2.550 2.520 2.600 722,000 1,843,020 2.5527 2.365 2.346 2.365 2.337 2.411 778,590 2.3671 -0.78%
2010-09-09 0 2.570 2.570 2.600 2.560 2.650 824,000 2,151,800 2.6114 2.383 2.383 2.411 2.374 2.457 888,585 2.4216 -2.28%
2010-09-08 0 2.630 2.630 2.670 2.610 2.660 622,000 1,637,960 2.6334 2.439 2.439 2.476 2.420 2.467 670,752 2.4420 -0.38%
2010-09-07 0 2.640 2.640 2.650 2.620 2.680 284,000 749,020 2.6374 2.448 2.448 2.457 2.430 2.485 306,260 2.4457 0.76%
2010-09-06 0 2.620 2.590 2.620 2.530 2.640 1,088,000 2,815,360 2.5876 2.430 2.402 2.430 2.346 2.448 1,173,277 2.3996 3.56%
2010-09-03 0 2.530 2.530 2.580 2.530 2.540 186,000 471,520 2.5351 2.346 2.346 2.392 2.346 2.355 200,579 2.3508 -1.17%
2010-09-02 0 2.560 2.560 2.580 2.530 2.570 338,000 862,040 2.5504 2.374 2.374 2.392 2.346 2.383 364,492 2.3650 1.59%
2010-09-01 0 2.520 2.520 2.580 2.520 2.560 112,000 283,760 2.5336 2.337 2.337 2.392 2.337 2.374 120,779 2.3494 -1.56%
2010-08-31 0 2.560 2.560 2.590 2.510 2.600 350,000 888,460 2.5385 2.374 2.374 2.402 2.328 2.411 377,433 2.3540 1.59%
2010-08-30 0 2.520 2.510 2.550 2.500 2.590 230,000 584,960 2.5433 2.337 2.328 2.365 2.318 2.402 248,027 2.3584 1.20%
2010-08-27 0 2.490 2.480 2.530 2.460 2.530 604,000 1,517,920 2.5131 2.309 2.300 2.346 2.281 2.346 651,341 2.3305 1.22%
2010-08-26 0 2.460 2.460 2.500 2.450 2.580 748,000 1,879,340 2.5125 2.281 2.281 2.318 2.272 2.392 806,628 2.3299 -5.38%
2010-08-25 0 2.600 2.550 2.600 2.550 2.620 1,108,000 2,863,620 2.5845 2.411 2.365 2.411 2.365 2.430 1,194,845 2.3966 -2.62%
2010-08-24 0 2.670 2.670 2.700 2.600 2.700 1,176,000 3,105,680 2.6409 2.476 2.476 2.504 2.411 2.504 1,268,175 2.4489 -1.11%
2010-08-23 0 2.700 2.700 2.720 2.700 2.720 216,000 583,840 2.7030 2.504 2.504 2.522 2.504 2.522 232,930 2.5065 -0.37%
2010-08-20 0 2.710 2.710 2.720 2.700 2.730 792,000 2,153,060 2.7185 2.513 2.513 2.522 2.504 2.532 854,077 2.5209 -0.37%
2010-08-19 0 2.720 2.720 2.750 2.680 2.750 698,000 1,892,680 2.7116 2.522 2.522 2.550 2.485 2.550 752,709 2.5145 -1.09%
2010-08-18 0 2.750 2.710 2.750 2.710 2.800 610,000 1,682,620 2.7584 2.550 2.513 2.550 2.513 2.596 657,812 2.5579 1.10%
2010-08-17 0 2.720 2.720 2.760 2.700 2.790 650,000 1,774,300 2.7297 2.522 2.522 2.559 2.504 2.587 700,947 2.5313 -1.09%
2010-08-16 0 2.750 2.720 2.770 2.650 2.770 626,000 1,702,440 2.7196 2.550 2.522 2.569 2.457 2.569 675,066 2.5219 2.61%
2010-08-13 0 2.680 2.680 2.690 2.620 2.720 636,000 1,691,700 2.6599 2.485 2.485 2.494 2.430 2.522 685,850 2.4666 1.52%
2010-08-12 0 2.640 2.630 2.650 2.630 2.680 940,000 2,482,920 2.6414 2.448 2.439 2.457 2.439 2.485 1,013,677 2.4494 -1.86%
2010-08-11 0 2.690 2.640 2.690 2.580 2.700 988,000 2,613,080 2.6448 2.494 2.448 2.494 2.392 2.504 1,065,439 2.4526 3.46%
2010-08-10 0 2.600 2.600 2.610 2.570 2.630 862,000 2,247,900 2.6078 2.411 2.411 2.420 2.383 2.439 929,563 2.4182 -1.14%
2010-08-09 0 2.630 2.610 2.630 2.600 2.680 124,400 329,224 2.6465 2.439 2.420 2.439 2.411 2.485 134,150 2.4541 0.77%
2010-08-06 0 2.610 2.610 2.620 2.570 2.630 336,000 875,380 2.6053 2.420 2.420 2.430 2.383 2.439 362,336 2.4159 -0.38%
2010-08-05 0 2.620 2.620 2.630 2.560 2.620 259,590 668,242 2.5742 2.430 2.430 2.439 2.374 2.430 279,937 2.3871 0.77%
2010-08-04 0 2.600 2.600 2.610 2.550 2.700 930,000 2,420,940 2.6032 2.411 2.411 2.420 2.365 2.504 1,002,893 2.4140 -1.14%
2010-08-03 0 2.630 2.590 2.630 2.590 2.700 1,142,000 2,988,000 2.6165 2.439 2.402 2.439 2.402 2.504 1,231,510 2.4263 -0.38%
2010-08-02 0 2.640 2.640 2.700 2.610 2.700 394,000 1,058,020 2.6853 2.448 2.448 2.504 2.420 2.504 424,882 2.4902 -0.38%
2010-07-30 0 2.650 2.640 2.650 2.630 2.650 354,000 937,680 2.6488 2.457 2.448 2.457 2.439 2.457 381,746 2.4563 -0.75%
2010-07-29 0 2.670 2.630 2.680 2.600 2.680 382,000 1,011,780 2.6486 2.476 2.439 2.485 2.411 2.485 411,941 2.4561 0.38%
2010-07-28 0 2.660 2.650 2.660 2.610 2.720 1,662,000 4,446,040 2.6751 2.467 2.457 2.467 2.420 2.522 1,792,267 2.4807 3.50%
2010-07-27 0 2.570 2.570 2.580 2.540 2.580 1,386,000 3,554,480 2.5646 2.383 2.383 2.392 2.355 2.392 1,494,635 2.3782 0.78%
2010-07-26 0 2.550 2.550 2.560 2.480 2.570 384,000 976,980 2.5442 2.365 2.365 2.374 2.300 2.383 414,098 2.3593 -0.39%
2010-07-23 0 2.560 2.550 2.590 2.500 2.590 272,000 695,220 2.5560 2.374 2.365 2.402 2.318 2.402 293,319 2.3702 -0.78%
2010-07-22 0 2.580 2.540 2.580 2.460 2.590 818,000 2,062,340 2.5212 2.392 2.355 2.392 2.281 2.402 882,115 2.3379 3.61%
2010-07-21 0 2.490 2.470 2.480 2.380 2.500 720,000 1,780,380 2.4728 2.309 2.290 2.300 2.207 2.318 776,434 2.2930 2.05%
2010-07-20 0 2.440 2.440 2.480 2.390 2.480 270,000 659,800 2.4437 2.263 2.263 2.300 2.216 2.300 291,163 2.2661 1.67%
2010-07-19 0 2.400 2.370 2.450 2.400 2.500 206,000 500,760 2.4309 2.226 2.198 2.272 2.226 2.318 222,146 2.2542 0.00%
2010-07-16 0 2.400 2.400 2.440 2.370 2.440 32,000 77,620 2.4256 2.226 2.226 2.263 2.198 2.263 34,508 2.2493 1.27%
2010-07-15 0 2.370 2.370 2.410 2.370 2.550 646,000 1,583,900 2.4519 2.198 2.198 2.235 2.198 2.365 696,633 2.2736 -4.82%
2010-07-14 0 2.490 2.480 2.490 2.450 2.590 1,492,000 3,734,720 2.5032 2.309 2.300 2.309 2.272 2.402 1,608,943 2.3212 7.33%
2010-07-13 0 2.320 2.290 2.320 2.280 2.330 138,000 318,640 2.3090 2.151 2.124 2.151 2.114 2.161 148,816 2.1412 -0.43%
2010-07-12 0 2.330 2.310 2.340 2.320 2.350 250,000 583,680 2.3347 2.161 2.142 2.170 2.151 2.179 269,595 2.1650 1.30%
2010-07-09 0 2.300 2.280 2.300 2.230 2.320 438,000 988,220 2.2562 2.133 2.114 2.133 2.068 2.151 472,330 2.0922 2.22%
2010-07-08 0 2.250 2.250 2.280 2.240 2.300 688,000 1,557,800 2.2642 2.086 2.086 2.114 2.077 2.133 741,925 2.0997 -1.75%
2010-07-07 0 2.290 2.280 2.300 2.280 2.370 122,000 280,800 2.3016 2.124 2.114 2.133 2.114 2.198 131,562 2.1343 -3.38%
2010-07-06 0 2.370 2.340 2.380 2.280 2.370 20,000 46,500 2.3250 2.198 2.170 2.207 2.114 2.198 21,568 2.1560 3.95%
2010-07-05 0 2.280 2.280 2.300 2.280 2.340 302,000 693,120 2.2951 2.114 2.114 2.133 2.114 2.170 325,671 2.1283 -3.39%
2010-07-02 0 2.360 2.360 2.400 2.350 2.400 184,000 434,900 2.3636 2.188 2.188 2.226 2.179 2.226 198,422 2.1918 -3.67%
2010-06-30 0 2.450 2.400 2.450 2.310 2.460 82,000 198,780 2.4241 2.272 2.226 2.272 2.142 2.281 88,427 2.2480 -0.81%
2010-06-29 0 2.470 2.430 2.470 2.420 2.490 620,000 1,519,460 2.4507 2.290 2.253 2.290 2.244 2.309 668,596 2.2726 -1.98%
2010-06-28 0 2.520 2.500 2.530 2.460 2.600 1,568,000 3,922,820 2.5018 2.337 2.318 2.346 2.281 2.411 1,690,900 2.3200 -3.45%
2010-06-25 0 2.610 2.610 2.650 2.400 2.680 1,996,000 5,066,120 2.5381 2.420 2.420 2.457 2.226 2.485 2,152,446 2.3537 8.30%
2010-06-24 0 2.410 2.410 2.450 2.350 2.460 286,000 694,800 2.4294 2.235 2.235 2.272 2.179 2.281 308,417 2.2528 -0.41%
2010-06-23 0 2.420 2.420 2.440 2.330 2.470 704,000 1,698,160 2.4122 2.244 2.244 2.263 2.161 2.290 759,179 2.2368 5.22%
2010-06-22 0 2.300 2.300 2.310 2.260 2.320 440,000 1,013,860 2.3042 2.133 2.133 2.142 2.096 2.151 474,487 2.1367 0.00%
2010-06-21 0 2.300 2.270 2.300 2.220 2.300 336,000 765,960 2.2796 2.133 2.105 2.133 2.059 2.133 362,336 2.1140 4.07%
2010-06-18 0 2.210 2.210 2.230 2.200 2.290 230,000 510,120 2.2179 2.049 2.049 2.068 2.040 2.124 248,027 2.0567 0.45%
2010-06-17 0 2.200 2.200 2.240 2.180 2.280 3,824,000 8,593,680 2.2473 2.040 2.040 2.077 2.022 2.114 4,123,725 2.0840 -1.79%
2010-06-15 0 2.240 2.200 2.240 2.240 2.290 122,000 278,000 2.2787 2.077 2.040 2.077 2.077 2.124 131,562 2.1131 0.00%
2010-06-14 0 2.240 2.230 2.290 2.230 2.300 48,000 107,760 2.2450 2.077 2.068 2.124 2.068 2.133 51,762 2.0818 -0.88%
2010-06-11 0 2.260 2.250 2.260 2.250 2.290 208,000 471,800 2.2683 2.096 2.086 2.096 2.086 2.124 224,303 2.1034 0.89%
2010-06-10 0 2.240 2.240 2.280 2.240 2.240 46,000 103,160 2.2426 2.077 2.077 2.114 2.077 2.077 49,605 2.0796 -0.44%
2010-06-09 0 2.250 2.220 2.250 2.190 2.250 38,000 84,720 2.2295 2.086 2.059 2.086 2.031 2.086 40,978 2.0674 0.90%
2010-06-08 0 2.230 2.230 2.250 2.210 2.250 184,000 413,580 2.2477 2.068 2.068 2.086 2.049 2.086 198,422 2.0843 -0.45%
2010-06-07 0 2.240 2.180 2.250 2.180 2.250 108,000 237,020 2.1946 2.077 2.022 2.086 2.022 2.086 116,465 2.0351 -2.61%
2010-06-04 0 2.300 2.250 2.300 2.310 2.310 32,000 73,920 2.3100 2.133 2.086 2.133 2.142 2.142 34,508 2.1421 0.44%
2010-06-03 0 2.290 2.290 2.320 2.280 2.320 142,000 326,580 2.2999 2.124 2.124 2.151 2.114 2.151 153,130 2.1327 1.78%
2010-06-02 0 2.250 2.220 2.280 2.240 2.250 40,000 89,880 2.2470 2.086 2.059 2.114 2.077 2.086 43,135 2.0837 -0.44%
2010-06-01 0 2.260 2.210 2.260 2.200 2.290 238,000 531,960 2.2351 2.096 2.049 2.096 2.040 2.124 256,654 2.0727 0.00%
2010-05-31 0 2.260 2.250 2.300 2.250 2.340 44,000 100,060 2.2741 2.096 2.086 2.133 2.086 2.170 47,449 2.1088 -1.31%
2010-05-28 0 2.290 2.270 2.290 2.240 2.310 316,600 724,080 2.2870 2.124 2.105 2.124 2.077 2.142 341,415 2.1208 4.09%
2010-05-27 0 2.200 2.200 2.260 2.160 2.250 552,000 1,216,480 2.2038 2.040 2.040 2.096 2.003 2.086 595,266 2.0436 1.38%
2010-05-26 0 2.170 2.170 2.190 2.150 2.270 308,000 679,280 2.2055 2.012 2.012 2.031 1.994 2.105 332,141 2.0452 -2.69%
2010-05-25 0 2.230 2.150 2.230 2.200 2.300 282,000 631,060 2.2378 2.068 1.994 2.068 2.040 2.133 304,103 2.0752 -1.76%
2010-05-24 0 2.270 2.250 2.270 2.200 2.290 182,000 411,320 2.2600 2.105 2.086 2.105 2.040 2.124 196,265 2.0957 3.18%
2010-05-20 0 2.200 2.190 2.240 2.150 2.340 776,000 1,731,080 2.2308 2.040 2.031 2.077 1.994 2.170 836,823 2.0686 -4.35%
2010-05-19 0 2.300 2.300 2.310 2.300 2.380 384,000 897,720 2.3378 2.133 2.133 2.142 2.133 2.207 414,098 2.1679 -3.36%
2010-05-18 0 2.380 2.380 2.430 2.330 2.470 530,000 1,257,840 2.3733 2.207 2.207 2.253 2.161 2.290 571,541 2.2008 -4.03%
2010-05-17 0 2.480 2.370 2.480 2.310 2.490 568,000 1,361,320 2.3967 2.300 2.198 2.300 2.142 2.309 612,520 2.2225 0.00%
2010-05-14 0 2.480 2.450 2.480 2.450 2.490 586,000 1,451,040 2.4762 2.300 2.272 2.300 2.272 2.309 631,931 2.2962 0.40%
2010-05-13 0 2.470 2.440 2.480 2.360 2.470 916,000 2,217,060 2.4204 2.290 2.263 2.300 2.188 2.290 987,796 2.2445 2.92%
2010-05-12 0 2.400 2.400 2.450 2.380 2.490 756,000 1,838,600 2.4320 2.226 2.226 2.272 2.207 2.309 815,255 2.2552 0.42%
2010-05-11 0 2.390 2.360 2.400 2.350 2.460 546,000 1,316,600 2.4114 2.216 2.188 2.226 2.179 2.281 588,795 2.2361 0.00%
2010-05-10 0 2.390 2.390 2.420 2.350 2.400 742,000 1,762,140 2.3749 2.216 2.216 2.244 2.179 2.226 800,158 2.2022 6.22%
2010-05-07 0 2.250 2.250 2.310 2.230 2.310 1,000,000 2,277,220 2.2772 2.086 2.086 2.142 2.068 2.142 1,078,380 2.1117 -4.26%
2010-05-06 0 2.350 2.350 2.390 2.330 2.410 272,000 641,080 2.3569 2.179 2.179 2.216 2.161 2.235 293,319 2.1856 -1.67%
2010-05-05 0 2.390 2.390 2.420 2.360 2.430 850,000 2,028,560 2.3865 2.216 2.216 2.244 2.188 2.253 916,623 2.2131 -2.05%
2010-05-04 0 2.440 2.430 2.440 2.400 2.540 740,000 1,818,860 2.4579 2.263 2.253 2.263 2.226 2.355 798,001 2.2793 -2.01%
2010-05-03 0 2.490 2.470 2.500 2.420 2.520 154,000 381,940 2.4801 2.309 2.290 2.318 2.244 2.337 166,071 2.2999 -1.58%
2010-04-30 0 2.530 2.510 2.550 2.480 2.580 886,000 2,231,760 2.5189 2.346 2.328 2.365 2.300 2.392 955,445 2.3358 -1.56%
2010-04-29 0 2.570 2.540 2.570 2.530 2.800 1,128,000 2,975,360 2.6377 2.383 2.355 2.383 2.346 2.596 1,216,412 2.4460 -5.17%
2010-04-28 0 2.710 2.700 2.750 2.690 2.790 632,800 1,723,880 2.7242 2.513 2.504 2.550 2.494 2.587 682,399 2.5262 -3.21%
2010-04-27 0 2.800 2.770 2.810 2.700 2.900 1,136,000 3,204,080 2.8205 2.596 2.569 2.606 2.504 2.689 1,225,040 2.6155 1.45%
2010-04-26 0 2.760 2.760 2.770 2.750 2.830 1,088,000 3,031,460 2.7863 2.559 2.559 2.569 2.550 2.624 1,173,277 2.5838 -0.36%
2010-04-23 0 2.770 2.760 2.790 2.770 2.890 730,000 2,056,920 2.8177 2.569 2.559 2.587 2.569 2.680 787,217 2.6129 -3.82%
2010-04-22 0 2.880 2.880 2.900 2.880 2.930 830,000 2,411,640 2.9056 2.671 2.671 2.689 2.671 2.717 895,055 2.6944 -0.35%
2010-04-21 0 2.890 2.890 2.900 2.880 2.960 1,396,000 4,050,220 2.9013 2.680 2.680 2.689 2.671 2.745 1,505,418 2.6904 1.05%
2010-04-20 0 2.860 2.850 2.870 2.840 2.920 1,098,000 3,146,380 2.8656 2.652 2.643 2.661 2.634 2.708 1,184,061 2.6573 -0.35%
2010-04-19 0 2.870 2.860 2.880 2.790 3.000 2,338,000 6,766,440 2.8941 2.661 2.652 2.671 2.587 2.782 2,521,252 2.6838 -4.01%
2010-04-16 0 2.990 2.980 2.990 2.940 3.040 2,562,000 7,638,360 2.9814 2.773 2.763 2.773 2.726 2.819 2,762,809 2.7647 -0.33%
2010-04-15 0 3.000 2.980 3.000 2.890 3.130 4,598,500 13,936,240 3.0306 2.782 2.763 2.782 2.680 2.903 4,958,930 2.8103 7.14%
2010-04-14 0 2.800 2.800 2.820 2.770 2.840 726,000 2,038,280 2.8075 2.596 2.596 2.615 2.569 2.634 782,904 2.6035 -0.71%
2010-04-13 0 2.820 2.820 2.830 2.690 2.830 3,462,000 9,563,840 2.7625 2.615 2.615 2.624 2.494 2.624 3,733,351 2.5617 2.92%
2010-04-12 0 2.740 2.740 2.750 2.670 2.760 664,000 1,814,040 2.7320 2.541 2.541 2.550 2.476 2.559 716,044 2.5334 -0.72%
2010-04-09 0 2.760 2.740 2.760 2.640 2.760 1,250,000 3,390,240 2.7122 2.559 2.541 2.559 2.448 2.559 1,347,975 2.5151 3.76%
2010-04-08 0 2.660 2.640 2.660 2.600 2.660 4,920,000 12,984,820 2.6392 2.467 2.448 2.467 2.411 2.467 5,305,629 2.4474 3.10%
2010-04-07 0 2.580 2.570 2.580 2.550 2.660 776,000 2,016,500 2.5986 2.392 2.383 2.392 2.365 2.467 836,823 2.4097 0.00%
2010-04-01 0 2.580 2.540 2.600 2.530 2.630 468,000 1,199,700 2.5635 2.392 2.355 2.411 2.346 2.439 504,682 2.3771 0.00%
2010-03-31 0 2.580 2.550 2.580 2.530 2.590 529,500 1,356,645 2.5621 2.392 2.365 2.392 2.346 2.402 571,002 2.3759 1.98%
2010-03-30 0 2.530 2.530 2.570 2.510 2.560 488,000 1,235,380 2.5315 2.346 2.346 2.383 2.328 2.374 526,249 2.3475 -1.17%
2010-03-29 0 2.560 2.560 2.600 2.500 2.600 540,000 1,387,200 2.5689 2.374 2.374 2.411 2.318 2.411 582,325 2.3822 -1.92%
2010-03-26 0 2.610 2.590 2.640 2.580 2.650 322,000 840,960 2.6117 2.420 2.402 2.448 2.392 2.457 347,238 2.4219 -0.76%
2010-03-25 0 2.630 2.620 2.640 2.550 2.660 1,038,000 2,732,680 2.6326 2.439 2.430 2.448 2.365 2.467 1,119,358 2.4413 2.33%
2010-03-24 0 2.570 2.560 2.570 2.540 2.630 780,000 2,013,020 2.5808 2.383 2.374 2.383 2.355 2.439 841,136 2.3932 0.39%
2010-03-23 0 2.560 2.550 2.600 2.550 2.770 1,350,000 3,628,940 2.6881 2.374 2.365 2.411 2.365 2.569 1,455,813 2.4927 -6.23%
2010-03-22 0 2.730 2.710 2.730 2.580 2.750 1,138,000 3,041,760 2.6729 2.532 2.513 2.532 2.392 2.550 1,227,196 2.4786 3.80%
2010-03-19 0 2.630 2.630 2.650 2.500 2.650 1,132,000 2,936,280 2.5939 2.439 2.439 2.457 2.318 2.457 1,220,726 2.4054 3.54%
2010-03-18 0 2.540 2.530 2.540 2.520 2.600 548,000 1,396,620 2.5486 2.355 2.346 2.355 2.337 2.411 590,952 2.3633 -1.17%
2010-03-17 0 2.570 2.570 2.590 2.480 2.620 2,030,000 5,243,260 2.5829 2.383 2.383 2.402 2.300 2.430 2,189,111 2.3952 4.05%
2010-03-16 0 2.470 2.470 2.490 2.470 2.540 573,000 1,427,820 2.4918 2.290 2.290 2.309 2.290 2.355 617,912 2.3107 -3.14%
2010-03-15 0 2.550 2.550 2.560 2.460 2.750 1,652,000 4,208,700 2.5476 2.365 2.365 2.374 2.281 2.550 1,781,484 2.3625 2.41%
2010-03-12 0 2.490 2.490 2.500 2.480 2.550 1,448,000 3,642,040 2.5152 2.309 2.309 2.318 2.300 2.365 1,561,494 2.3324 -0.80%
2010-03-11 0 2.510 2.510 2.530 2.400 2.590 4,666,000 11,743,480 2.5168 2.328 2.328 2.346 2.226 2.402 5,031,720 2.3339 6.36%
2010-03-10 0 2.360 2.350 2.360 2.350 2.400 860,000 2,043,480 2.3761 2.188 2.179 2.188 2.179 2.226 927,407 2.2034 -1.26%
2010-03-09 0 2.390 2.360 2.390 2.320 2.390 598,000 1,401,000 2.3428 2.216 2.188 2.216 2.151 2.216 644,871 2.1725 0.84%
2010-03-08 0 2.370 2.360 2.370 2.300 2.400 928,000 2,171,740 2.3402 2.198 2.188 2.198 2.133 2.226 1,000,737 2.1701 0.85%
2010-03-05 0 2.350 2.360 2.380 2.350 2.430 1,106,000 2,618,880 2.3679 2.179 2.188 2.207 2.179 2.253 1,192,688 2.1958 -2.89%
2010-03-04 0 2.420 2.400 2.420 2.350 2.500 1,228,000 3,008,060 2.4496 2.244 2.226 2.244 2.179 2.318 1,324,250 2.2715 -3.97%
2010-03-03 0 2.520 2.510 2.530 2.480 2.580 2,344,000 5,941,020 2.5346 2.337 2.328 2.346 2.300 2.392 2,527,722 2.3503 1.61%
2010-03-02 0 2.480 2.480 2.500 2.460 2.500 516,000 1,281,600 2.4837 2.300 2.300 2.318 2.281 2.318 556,444 2.3032 0.00%
2010-03-01 0 2.480 2.450 2.490 2.450 2.510 864,000 2,149,100 2.4874 2.300 2.272 2.309 2.272 2.328 931,720 2.3066 -0.80%
2010-02-26 0 2.500 2.480 2.500 2.440 2.500 682,000 1,686,960 2.4735 2.318 2.300 2.318 2.263 2.318 735,455 2.2938 0.40%
2010-02-25 0 2.490 2.480 2.490 2.460 2.530 1,160,600 2,900,060 2.4988 2.309 2.300 2.309 2.281 2.346 1,251,568 2.3171 0.40%
2010-02-24 0 2.480 2.480 2.490 2.210 2.520 2,580,000 6,269,340 2.4300 2.300 2.300 2.309 2.049 2.337 2,782,220 2.2534 8.30%
2010-02-23 0 2.290 2.270 2.320 2.220 2.290 696,000 1,560,880 2.2426 2.124 2.105 2.151 2.059 2.124 750,552 2.0796 0.44%
2010-02-22 0 2.280 2.260 2.280 2.280 2.310 128,000 292,960 2.2888 2.114 2.096 2.114 2.114 2.142 138,033 2.1224 0.88%
2010-02-19 0 2.260 2.260 2.290 2.250 2.300 316,500 724,600 2.2894 2.096 2.096 2.124 2.086 2.133 341,307 2.1230 -1.31%
2010-02-18 0 2.290 2.290 2.300 2.290 2.380 256,000 592,260 2.3135 2.124 2.124 2.133 2.124 2.207 276,065 2.1454 -2.97%
2010-02-17 0 2.360 2.330 2.370 2.340 2.420 392,000 929,500 2.3712 2.188 2.161 2.198 2.170 2.244 422,725 2.1988 0.43%
2010-02-12 0 2.350 2.330 2.350 2.250 2.360 542,000 1,260,420 2.3255 2.179 2.161 2.179 2.086 2.188 584,482 2.1565 3.98%
2010-02-11 0 2.260 2.250 2.300 2.250 2.310 604,000 1,374,000 2.2748 2.096 2.086 2.133 2.086 2.142 651,341 2.1095 0.89%
2010-02-10 0 2.240 2.230 2.260 2.160 2.250 688,000 1,515,620 2.2029 2.077 2.068 2.096 2.003 2.086 741,925 2.0428 1.82%
2010-02-09 0 2.200 2.170 2.210 2.180 2.330 770,000 1,699,180 2.2067 2.040 2.012 2.049 2.022 2.161 830,353 2.0463 -3.51%
2010-02-08 0 2.280 2.260 2.310 2.280 2.430 1,122,000 2,630,460 2.3444 2.114 2.096 2.142 2.114 2.253 1,209,942 2.1740 -5.39%
2010-02-05 0 2.410 2.390 2.410 2.360 2.480 896,000 2,165,320 2.4167 2.235 2.216 2.235 2.188 2.300 966,228 2.2410 -4.37%
2010-02-04 0 2.520 2.510 2.540 2.510 2.620 930,000 2,370,620 2.5491 2.337 2.328 2.355 2.328 2.430 1,002,893 2.3638 -2.33%
2010-02-03 0 2.580 2.570 2.580 2.520 2.600 1,182,000 3,030,940 2.5642 2.392 2.383 2.392 2.337 2.411 1,274,645 2.3779 1.98%
2010-02-02 0 2.530 2.520 2.540 2.510 2.580 2,644,000 6,710,760 2.5381 2.346 2.337 2.355 2.328 2.392 2,851,236 2.3536 0.80%
2010-02-01 0 2.510 2.510 2.520 2.430 2.530 4,640,000 11,485,580 2.4753 2.328 2.328 2.337 2.253 2.346 5,003,683 2.2954 -3.83%
2010-01-29 0 2.610 2.600 2.610 2.350 2.720 10,368,000 26,684,380 2.5737 2.420 2.411 2.420 2.179 2.522 11,180,643 2.3867 6.53%
2010-01-28 0 2.450 2.450 2.460 2.410 2.800 13,486,000 34,236,200 2.5386 2.272 2.272 2.281 2.235 2.596 14,543,031 2.3541 -9.93%
2010-01-27 0 2.720 2.720 2.740 2.650 3.500 12,848,000 36,636,680 2.8515 2.522 2.522 2.541 2.457 3.246 13,855,025 2.6443 -30.79%
2010-01-26 1 - - - - - 0 0 - 3.644 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 3.644 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 3.644 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 3.644 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 3.644 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 3.644 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 3.644 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 3.644 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 3.644 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 3.644 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 3.644 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 3.644 - - - - 0 - 0.00%
2010-01-08 0 3.930 3.890 3.930 3.880 3.970 1,202,000 4,711,940 3.9201 3.644 3.607 3.644 3.598 3.681 1,296,213 3.6352 -0.25%
2010-01-07 0 3.940 3.900 3.940 3.850 3.970 1,316,000 5,154,080 3.9165 3.654 3.617 3.654 3.570 3.681 1,419,148 3.6318 2.07%
2010-01-06 0 3.860 3.860 3.940 3.810 4.020 1,748,000 6,899,940 3.9473 3.579 3.579 3.654 3.533 3.728 1,885,008 3.6604 -2.03%
2010-01-05 0 3.940 3.880 3.960 3.850 4.110 2,818,000 11,011,700 3.9076 3.654 3.598 3.672 3.570 3.811 3,038,874 3.6236 -1.50%
2010-01-04 0 4.000 3.980 4.000 3.800 4.000 4,986,000 19,504,100 3.9118 3.709 3.691 3.709 3.524 3.709 5,376,802 3.6275 5.54%
2009-12-31 0 3.790 3.760 3.790 3.670 3.850 3,144,000 11,850,740 3.7693 3.515 3.487 3.515 3.403 3.570 3,390,426 3.4954 7.98%
2009-12-30 0 3.510 3.510 3.530 3.460 3.570 1,038,000 3,640,900 3.5076 3.255 3.255 3.273 3.209 3.311 1,119,358 3.2527 -1.96%
2009-12-29 0 3.580 3.570 3.580 3.520 3.680 1,180,000 4,259,680 3.6099 3.320 3.311 3.320 3.264 3.413 1,272,488 3.3475 -0.56%
2009-12-28 0 3.600 3.580 3.600 3.480 3.600 818,000 2,893,600 3.5374 3.338 3.320 3.338 3.227 3.338 882,115 3.2803 3.15%
2009-12-24 0 3.490 3.430 3.490 3.450 3.550 996,000 3,508,060 3.5221 3.236 3.181 3.236 3.199 3.292 1,074,066 3.2661 -0.29%
2009-12-23 0 3.500 3.450 3.500 3.360 3.530 776,000 2,679,340 3.4528 3.246 3.199 3.246 3.116 3.273 836,823 3.2018 2.94%
2009-12-22 0 3.400 3.400 3.420 3.400 3.600 2,212,000 7,734,100 3.4964 3.153 3.153 3.171 3.153 3.338 2,385,376 3.2423 0.89%
2009-12-21 0 3.370 3.330 3.350 3.250 3.400 2,762,000 9,166,800 3.3189 3.125 3.088 3.107 3.014 3.153 2,978,485 3.0777 6.98%
2009-12-18 0 3.150 3.120 3.150 3.100 3.370 1,488,000 4,773,260 3.2078 2.921 2.893 2.921 2.875 3.125 1,604,629 2.9747 -6.25%
2009-12-17 0 3.360 3.360 3.380 3.250 3.370 1,842,000 6,116,960 3.3208 3.116 3.116 3.134 3.014 3.125 1,986,376 3.0795 -0.88%
2009-12-16 0 3.390 3.290 3.390 3.240 3.430 1,276,000 4,226,160 3.3120 3.144 3.051 3.144 3.005 3.181 1,376,013 3.0713 1.19%
2009-12-15 0 3.350 3.310 3.350 3.250 3.450 1,120,000 3,708,320 3.3110 3.107 3.069 3.107 3.014 3.199 1,207,785 3.0703 -0.89%
2009-12-14 0 3.380 3.360 3.380 3.300 3.500 896,000 3,055,140 3.4098 3.134 3.116 3.134 3.060 3.246 966,228 3.1619 -1.74%
2009-12-11 0 3.440 3.380 3.440 3.380 3.630 1,144,000 4,009,460 3.5048 3.190 3.134 3.190 3.134 3.366 1,233,667 3.2500 1.18%
2009-12-10 0 3.400 3.390 3.440 3.300 3.500 876,000 2,981,480 3.4035 3.153 3.144 3.190 3.060 3.246 944,661 3.1561 -2.86%
2009-12-09 0 3.500 3.460 3.500 3.300 3.520 1,894,000 6,554,180 3.4605 3.246 3.209 3.246 3.060 3.264 2,042,451 3.2090 2.94%
2009-12-08 0 3.400 3.400 3.440 3.300 3.540 4,150,000 14,154,220 3.4107 3.153 3.153 3.190 3.060 3.283 4,475,276 3.1628 -5.56%
2009-12-07 0 3.600 3.570 3.600 3.550 3.650 1,678,000 6,006,040 3.5793 3.338 3.311 3.338 3.292 3.385 1,809,521 3.3191 -2.44%
2009-12-04 0 3.690 3.690 3.710 3.600 3.750 2,594,000 9,602,460 3.7018 3.422 3.422 3.440 3.338 3.477 2,797,317 3.4327 2.50%
2009-12-03 0 3.600 3.590 3.640 3.350 3.700 2,494,000 9,073,060 3.6380 3.338 3.329 3.375 3.107 3.431 2,689,479 3.3735 2.86%
2009-12-02 0 3.500 3.480 3.490 3.450 3.650 1,958,000 6,955,580 3.5524 3.246 3.227 3.236 3.199 3.385 2,111,468 3.2942 -2.78%
2009-12-01 0 3.600 3.580 3.600 3.320 3.710 5,344,000 18,871,460 3.5313 3.338 3.320 3.338 3.079 3.440 5,762,862 3.2747 11.46%
2009-11-30 0 3.230 3.210 3.240 3.150 3.380 1,202,000 3,889,960 3.2362 2.995 2.977 3.005 2.921 3.134 1,296,213 3.0010 -2.71%
2009-11-27 0 3.320 3.310 3.320 3.100 3.390 6,755,000 22,150,660 3.2792 3.079 3.069 3.079 2.875 3.144 7,284,456 3.0408 3.75%
2009-11-26 0 3.200 3.200 3.230 3.120 3.450 5,104,000 16,736,120 3.2790 2.967 2.967 2.995 2.893 3.199 5,504,051 3.0407 -3.32%
2009-11-25 0 3.310 3.310 3.320 2.980 3.360 8,824,000 28,345,500 3.2123 3.069 3.069 3.079 2.763 3.116 9,515,624 2.9788 14.14%
2009-11-24 0 2.900 2.900 2.950 2.880 3.040 6,754,000 19,967,040 2.9563 2.689 2.689 2.736 2.671 2.819 7,283,378 2.7415 -2.03%
2009-11-23 0 2.960 2.950 2.970 2.840 2.970 7,036,000 20,408,260 2.9005 2.745 2.736 2.754 2.634 2.754 7,587,481 2.6897 3.50%
2009-11-20 0 2.860 2.860 2.870 2.620 2.880 9,862,000 27,234,560 2.7616 2.652 2.652 2.661 2.430 2.671 10,634,982 2.5608 10.42%
2009-11-19 0 2.590 2.560 2.610 2.500 2.610 6,590,000 16,919,940 2.5675 2.402 2.374 2.420 2.318 2.420 7,106,523 2.3809 3.19%
2009-11-18 0 2.510 2.510 2.530 2.480 2.630 9,130,000 23,363,440 2.5590 2.328 2.328 2.346 2.300 2.439 9,845,608 2.3730 0.40%
2009-11-17 0 2.500 2.470 2.500 2.190 2.520 13,586,000 31,796,240 2.3404 2.318 2.290 2.318 2.031 2.337 14,650,869 2.1703 13.64%
2009-11-16 0 2.200 2.200 2.210 2.110 2.240 4,452,000 9,740,980 2.1880 2.040 2.040 2.049 1.957 2.077 4,800,947 2.0290 3.77%
2009-11-13 0 2.120 2.120 2.130 2.030 2.150 5,532,000 11,587,140 2.0946 1.966 1.966 1.975 1.882 1.994 5,965,597 1.9423 3.41%
2009-11-12 0 2.050 2.040 2.050 1.980 2.070 2,196,000 4,485,020 2.0424 1.901 1.892 1.901 1.836 1.920 2,368,122 1.8939 2.50%
2009-11-11 0 2.000 1.980 2.010 1.960 2.020 2,718,000 5,403,120 1.9879 1.855 1.836 1.864 1.818 1.873 2,931,036 1.8434 0.00%
2009-11-10 0 2.000 2.000 2.020 1.970 2.050 3,036,000 6,081,360 2.0031 1.855 1.855 1.873 1.827 1.901 3,273,961 1.8575 0.00%
2009-11-09 0 2.000 1.980 2.000 1.960 2.120 3,064,000 6,169,660 2.0136 1.855 1.836 1.855 1.818 1.966 3,304,156 1.8672 -3.38%
2009-11-06 0 2.070 2.060 2.070 2.010 2.110 4,674,000 9,723,760 2.0804 1.920 1.910 1.920 1.864 1.957 5,040,348 1.9292 3.50%
2009-11-05 0 2.000 1.970 2.000 1.900 2.010 6,858,000 13,453,400 1.9617 1.855 1.827 1.855 1.762 1.864 7,395,529 1.8191 0.00%
2009-11-04 0 2.000 1.990 2.000 1.990 2.270 10,538,000 22,270,760 2.1134 1.855 1.845 1.855 1.845 2.105 11,363,967 1.9598 -14.89%
2009-11-03 0 2.350 2.330 2.370 2.350 2.450 2,740,000 6,551,820 2.3912 2.179 2.161 2.198 2.179 2.272 2,954,761 2.2174 -1.67%
2009-11-02 0 2.390 2.360 2.400 2.240 2.400 1,598,000 3,702,380 2.3169 2.216 2.188 2.226 2.077 2.226 1,723,251 2.1485 0.42%
2009-10-30 0 2.380 2.350 2.380 2.350 2.400 916,000 2,174,040 2.3734 2.207 2.179 2.207 2.179 2.226 987,796 2.2009 2.59%
2009-10-29 0 2.320 2.310 2.320 2.300 2.430 1,482,000 3,501,360 2.3626 2.151 2.142 2.151 2.133 2.253 1,598,159 2.1909 -7.57%
2009-10-28 0 2.510 2.500 2.520 2.490 2.540 1,886,500 4,751,450 2.5187 2.328 2.318 2.337 2.309 2.355 2,034,364 2.3356 0.00%
2009-10-27 0 2.510 2.440 2.540 2.390 2.540 2,832,000 6,921,320 2.4440 2.328 2.263 2.355 2.216 2.355 3,053,972 2.2663 4.58%
2009-10-23 0 2.400 2.390 2.420 2.400 2.460 1,880,000 4,558,280 2.4246 2.226 2.216 2.244 2.226 2.281 2,027,354 2.2484 -2.04%
2009-10-22 0 2.450 2.440 2.450 2.430 2.450 502,000 1,223,720 2.4377 2.272 2.263 2.272 2.253 2.272 541,347 2.2605 -0.81%
2009-10-21 0 2.470 2.440 2.480 2.410 2.490 1,402,000 3,438,980 2.4529 2.290 2.263 2.300 2.235 2.309 1,511,889 2.2746 1.65%
2009-10-20 0 2.430 2.430 2.440 2.410 2.450 676,000 1,642,960 2.4304 2.253 2.253 2.263 2.235 2.272 728,985 2.2538 -0.82%
2009-10-19 0 2.450 2.450 2.470 2.430 2.490 248,000 607,300 2.4488 2.272 2.272 2.290 2.253 2.309 267,438 2.2708 0.41%
2009-10-16 0 2.440 2.460 2.470 2.410 2.500 1,572,000 3,825,840 2.4337 2.263 2.281 2.290 2.235 2.318 1,695,213 2.2568 -2.79%
2009-10-15 0 2.510 2.490 2.520 2.400 2.510 2,405,700 5,953,374 2.4747 2.328 2.309 2.337 2.226 2.328 2,594,258 2.2948 1.21%
2009-10-14 0 2.480 2.480 2.490 2.400 2.540 1,732,000 4,324,920 2.4971 2.300 2.300 2.309 2.226 2.355 1,867,754 2.3156 2.90%
2009-10-13 0 2.410 2.410 2.420 2.310 2.420 1,641,000 3,883,730 2.3667 2.235 2.235 2.244 2.142 2.244 1,769,621 2.1947 3.43%
2009-10-12 0 2.330 2.300 2.330 2.290 2.340 504,000 1,161,820 2.3052 2.161 2.133 2.161 2.124 2.170 543,503 2.1376 1.75%
2009-10-09 0 2.290 2.290 2.320 2.290 2.340 690,000 1,604,940 2.3260 2.124 2.124 2.151 2.124 2.170 744,082 2.1569 -2.14%
2009-10-08 0 2.340 2.340 2.350 2.300 2.370 324,000 756,580 2.3351 2.170 2.170 2.179 2.133 2.198 349,395 2.1654 0.86%
2009-10-07 0 2.320 2.320 2.340 2.320 2.360 476,000 1,114,140 2.3406 2.151 2.151 2.170 2.151 2.188 513,309 2.1705 0.00%
2009-10-06 0 2.320 2.300 2.320 2.280 2.330 312,000 717,420 2.2994 2.151 2.133 2.151 2.114 2.161 336,455 2.1323 2.65%
2009-10-05 0 2.260 2.250 2.300 2.250 2.300 128,000 291,060 2.2739 2.096 2.086 2.133 2.086 2.133 138,033 2.1086 -1.74%
2009-10-02 0 2.300 2.260 2.300 2.230 2.330 700,000 1,594,280 2.2775 2.133 2.096 2.133 2.068 2.161 754,866 2.1120 -3.36%
2009-09-30 0 2.380 2.370 2.380 2.260 2.400 1,594,500 3,685,410 2.3113 2.207 2.198 2.207 2.096 2.226 1,719,477 2.1433 3.03%
2009-09-29 0 2.310 2.310 2.330 2.180 2.350 1,624,000 3,685,200 2.2692 2.142 2.142 2.161 2.022 2.179 1,751,289 2.1043 5.96%
2009-09-28 0 2.180 2.180 2.190 2.140 2.230 1,092,000 2,400,580 2.1983 2.022 2.022 2.031 1.984 2.068 1,177,591 2.0386 0.00%
2009-09-25 0 2.180 2.180 2.200 2.140 2.300 1,712,000 3,752,220 2.1917 2.022 2.022 2.040 1.984 2.133 1,846,186 2.0324 -4.39%
2009-09-24 0 2.280 2.220 2.290 2.210 2.430 1,644,000 3,798,400 2.3105 2.114 2.059 2.124 2.049 2.253 1,772,857 2.1425 -2.56%
2009-09-23 0 2.340 2.340 2.360 2.330 2.400 2,388,000 5,635,320 2.3598 2.170 2.170 2.188 2.161 2.226 2,575,171 2.1883 -2.09%
2009-09-22 0 2.390 2.390 2.400 2.300 2.520 4,146,000 10,016,180 2.4159 2.216 2.216 2.226 2.133 2.337 4,470,963 2.2403 -4.40%
2009-09-21 0 2.500 2.470 2.500 2.320 2.550 3,656,000 9,086,040 2.4852 2.318 2.290 2.318 2.151 2.365 3,942,557 2.3046 5.04%
2009-09-18 0 2.380 2.350 2.380 2.340 2.510 6,940,000 16,623,620 2.3953 2.207 2.179 2.207 2.170 2.328 7,483,956 2.2212 -6.67%
2009-09-17 0 2.550 2.520 2.550 2.460 2.640 12,868,000 32,856,740 2.5534 2.365 2.337 2.365 2.281 2.448 13,876,592 2.3678 8.05%
2009-09-16 0 2.360 2.350 2.360 2.110 2.460 10,834,000 25,095,460 2.3164 2.188 2.179 2.188 1.957 2.281 11,683,168 2.1480 11.32%
2009-09-15 0 2.120 2.100 2.120 2.100 2.130 850,000 1,793,280 2.1097 1.966 1.947 1.966 1.947 1.975 916,623 1.9564 -0.47%
2009-09-14 0 2.130 2.130 2.150 2.100 2.170 2,786,000 5,931,640 2.1291 1.975 1.975 1.994 1.947 2.012 3,004,366 1.9743 3.40%
2009-09-11 0 2.060 2.050 2.060 2.040 2.080 1,708,000 3,529,200 2.0663 1.910 1.901 1.910 1.892 1.929 1,841,873 1.9161 0.98%
2009-09-10 0 2.040 2.030 2.040 2.020 2.080 1,430,000 2,919,660 2.0417 1.892 1.882 1.892 1.873 1.929 1,542,083 1.8933 -0.49%
2009-09-09 0 2.050 2.050 2.080 2.030 2.080 1,048,000 2,147,660 2.0493 1.901 1.901 1.929 1.882 1.929 1,130,142 1.9003 -1.44%
2009-09-08 0 2.080 2.070 2.080 2.050 2.080 2,502,000 5,165,020 2.0644 1.929 1.920 1.929 1.901 1.929 2,698,106 1.9143 0.48%
2009-09-07 0 2.070 2.070 2.080 2.000 2.100 4,164,000 8,551,480 2.0537 1.920 1.920 1.929 1.855 1.947 4,490,374 1.9044 5.61%
2009-09-04 0 1.960 1.970 1.980 1.900 2.030 2,114,000 4,161,240 1.9684 1.818 1.827 1.836 1.762 1.882 2,279,695 1.8253 -1.01%
2009-09-03 0 1.980 1.960 1.980 1.950 2.020 5,430,000 10,826,200 1.9938 1.836 1.818 1.836 1.808 1.873 5,855,603 1.8489 4.21%
2009-09-02 0 1.900 1.850 1.900 1.830 1.900 1,451,000 2,711,300 1.8686 1.762 1.716 1.762 1.697 1.762 1,564,729 1.7328 2.15%
2009-09-01 0 1.860 1.840 1.860 1.760 1.860 1,664,000 3,048,960 1.8323 1.725 1.706 1.725 1.632 1.725 1,794,424 1.6991 1.09%
2009-08-31 0 1.840 1.820 1.850 1.760 1.900 2,108,000 3,863,160 1.8326 1.706 1.688 1.716 1.632 1.762 2,273,225 1.6994 2.22%
2009-08-28 0 1.800 1.800 1.810 1.780 1.830 696,000 1,255,280 1.8036 1.669 1.669 1.678 1.651 1.697 750,552 1.6725 -2.17%
2009-08-27 0 1.840 1.840 1.860 1.840 1.880 610,000 1,137,820 1.8653 1.706 1.706 1.725 1.706 1.743 657,812 1.7297 -3.16%
2009-08-26 0 1.900 1.890 1.900 1.880 1.910 768,000 1,460,920 1.9022 1.762 1.753 1.762 1.743 1.771 828,196 1.7640 0.00%
2009-08-25 0 1.900 1.870 1.900 1.880 1.930 4,460,000 8,480,640 1.9015 1.762 1.734 1.762 1.743 1.790 4,809,574 1.7633 1.06%
2009-08-24 0 1.880 1.900 1.910 1.800 1.900 2,888,000 5,395,780 1.8683 1.743 1.762 1.771 1.669 1.762 3,114,361 1.7325 6.82%
2009-08-21 0 1.760 1.730 1.780 1.660 1.800 1,692,000 2,965,720 1.7528 1.632 1.604 1.651 1.539 1.669 1,824,619 1.6254 0.00%
2009-08-20 0 1.760 1.740 1.770 1.650 1.770 1,798,000 3,092,460 1.7199 1.632 1.614 1.641 1.530 1.641 1,938,927 1.5949 1.15%
2009-08-19 0 1.740 1.700 1.740 1.650 1.770 1,278,000 2,215,120 1.7333 1.614 1.576 1.614 1.530 1.641 1,378,169 1.6073 -0.57%
2009-08-18 0 1.750 1.720 1.760 1.650 1.800 2,836,000 4,879,780 1.7207 1.623 1.595 1.632 1.530 1.669 3,058,285 1.5956 3.55%
2009-08-17 0 1.690 1.690 1.700 1.680 1.850 2,096,000 3,675,640 1.7536 1.567 1.567 1.576 1.558 1.716 2,260,284 1.6262 -9.63%
2009-08-14 0 1.870 1.870 1.880 1.830 1.900 894,000 1,658,920 1.8556 1.734 1.734 1.743 1.697 1.762 964,072 1.7207 -2.60%
2009-08-13 0 1.920 1.900 1.910 1.880 1.940 1,571,500 3,008,630 1.9145 1.780 1.762 1.771 1.743 1.799 1,694,674 1.7753 2.67%
2009-08-12 0 1.870 1.870 1.900 1.830 1.930 3,130,000 5,860,920 1.8725 1.734 1.734 1.762 1.697 1.790 3,375,329 1.7364 -4.10%
2009-08-11 0 1.950 1.920 1.960 1.920 1.980 864,000 1,671,620 1.9347 1.808 1.780 1.818 1.780 1.836 931,720 1.7941 0.52%
2009-08-10 0 1.940 1.930 1.940 1.870 2.000 2,060,000 3,960,220 1.9224 1.799 1.790 1.799 1.734 1.855 2,221,463 1.7827 0.52%
2009-08-07 0 1.930 1.930 1.960 1.910 2.100 2,732,000 5,438,940 1.9908 1.790 1.790 1.818 1.771 1.947 2,946,134 1.8461 -6.31%
2009-08-06 0 2.060 2.060 2.080 2.040 2.130 1,918,000 3,966,000 2.0678 1.910 1.910 1.929 1.892 1.975 2,068,333 1.9175 -2.83%
2009-08-05 0 2.120 2.100 2.120 2.060 2.250 3,398,000 7,283,880 2.1436 1.966 1.947 1.966 1.910 2.086 3,664,335 1.9878 -1.40%
2009-08-04 0 2.150 2.120 2.140 2.040 2.150 5,592,000 11,800,540 2.1103 1.994 1.966 1.984 1.892 1.994 6,030,300 1.9569 5.91%
2009-08-03 0 2.030 2.000 2.030 1.950 2.070 3,778,000 7,640,360 2.0223 1.882 1.855 1.882 1.808 1.920 4,074,119 1.8753 4.64%
2009-07-31 0 1.940 1.910 1.940 1.850 1.950 3,916,000 7,507,580 1.9172 1.799 1.771 1.799 1.716 1.808 4,222,936 1.7778 5.43%
2009-07-30 0 1.840 1.820 1.840 1.790 1.900 3,594,000 6,650,176 1.8504 1.706 1.688 1.706 1.660 1.762 3,875,697 1.7159 1.10%
2009-07-29 0 1.820 1.800 1.820 1.740 1.920 5,344,000 9,795,920 1.8331 1.688 1.669 1.688 1.614 1.780 5,762,862 1.6998 -2.67%
2009-07-28 0 1.870 1.860 1.880 1.780 1.910 3,781,900 7,006,540 1.8527 1.734 1.725 1.743 1.651 1.771 4,078,325 1.7180 3.89%
2009-07-27 0 1.800 1.790 1.800 1.730 1.820 4,077,000 7,325,250 1.7967 1.669 1.660 1.669 1.604 1.688 4,396,555 1.6661 2.86%
2009-07-24 0 1.750 1.740 1.750 1.700 1.760 2,784,000 4,831,280 1.7354 1.623 1.614 1.623 1.576 1.632 3,002,210 1.6092 2.94%
2009-07-23 0 1.700 1.700 1.710 1.680 1.730 1,944,000 3,320,420 1.7080 1.576 1.576 1.586 1.558 1.604 2,096,370 1.5839 0.59%
2009-07-22 0 1.690 1.680 1.690 1.590 1.740 2,252,000 3,842,980 1.7065 1.567 1.558 1.567 1.474 1.614 2,428,511 1.5824 2.42%
2009-07-21 0 1.650 1.650 1.660 1.620 1.680 900,000 1,482,900 1.6477 1.530 1.530 1.539 1.502 1.558 970,542 1.5279 -1.79%
2009-07-20 0 1.680 1.680 1.700 1.650 1.710 2,548,000 4,262,200 1.6728 1.558 1.558 1.576 1.530 1.586 2,747,712 1.5512 -0.59%
2009-07-17 0 1.690 1.650 1.690 1.620 1.740 3,278,000 5,511,140 1.6813 1.567 1.530 1.567 1.502 1.614 3,534,929 1.5591 4.97%
2009-07-16 0 1.610 1.600 1.620 1.600 1.640 1,246,000 2,017,080 1.6188 1.493 1.484 1.502 1.484 1.521 1,343,661 1.5012 0.00%
2009-07-15 0 1.610 1.600 1.610 1.550 1.630 3,015,000 4,775,270 1.5838 1.493 1.484 1.493 1.437 1.512 3,251,315 1.4687 0.62%
2009-07-14 0 1.600 1.590 1.600 1.580 1.630 2,022,000 3,229,160 1.5970 1.484 1.474 1.484 1.465 1.512 2,180,484 1.4809 1.27%
2009-07-13 0 1.580 1.580 1.590 1.510 1.660 6,869,000 10,777,840 1.5691 1.465 1.465 1.474 1.400 1.539 7,407,391 1.4550 -1.86%
2009-07-10 0 1.610 1.590 1.610 1.550 1.620 1,680,000 2,648,700 1.5766 1.493 1.474 1.493 1.437 1.502 1,811,678 1.4620 1.26%
2009-07-09 0 1.590 1.580 1.620 1.530 1.700 6,502,000 10,333,440 1.5893 1.474 1.465 1.502 1.419 1.576 7,011,626 1.4738 -4.79%
2009-07-08 0 1.670 1.650 1.670 1.600 1.680 4,083,000 6,678,950 1.6358 1.549 1.530 1.549 1.484 1.558 4,403,025 1.5169 -1.18%
2009-07-07 0 1.690 1.690 1.700 1.640 1.820 5,876,000 10,117,700 1.7219 1.567 1.567 1.576 1.521 1.688 6,336,560 1.5967 -4.52%
2009-07-06 0 1.770 1.770 1.780 1.530 1.800 20,852,000 35,178,220 1.6870 1.641 1.641 1.651 1.419 1.669 22,486,377 1.5644 24.65%
2009-07-03 0 1.420 1.410 1.420 1.380 1.440 895,000 1,261,280 1.4093 1.317 1.308 1.317 1.280 1.335 965,150 1.3068 0.71%
2009-07-02 0 1.410 1.400 1.410 1.400 1.480 2,004,000 2,861,460 1.4279 1.308 1.298 1.308 1.298 1.372 2,161,073 1.3241 -0.70%
2009-06-30 0 1.420 1.410 1.420 1.400 1.470 1,104,000 1,587,760 1.4382 1.317 1.308 1.317 1.298 1.363 1,190,531 1.3337 -4.05%
2009-06-29 0 1.480 1.470 1.480 1.430 1.490 2,116,000 3,070,740 1.4512 1.372 1.363 1.372 1.326 1.382 2,281,852 1.3457 -1.33%
2009-06-26 0 1.500 1.500 1.510 1.470 1.520 2,554,000 3,822,900 1.4968 1.391 1.391 1.400 1.363 1.410 2,754,182 1.3880 4.90%
2009-06-25 0 1.430 1.430 1.440 1.400 1.440 666,000 946,460 1.4211 1.326 1.326 1.335 1.298 1.335 718,201 1.3178 0.70%
2009-06-24 0 1.420 1.420 1.430 1.380 1.430 462,000 651,940 1.4111 1.317 1.317 1.326 1.280 1.326 498,212 1.3086 2.16%
2009-06-23 0 1.390 1.390 1.400 1.390 1.420 754,000 1,057,620 1.4027 1.289 1.289 1.298 1.289 1.317 813,098 1.3007 -2.80%
2009-06-22 0 1.430 1.460 1.480 1.430 1.580 1,090,000 1,634,260 1.4993 1.326 1.354 1.372 1.326 1.465 1,175,434 1.3903 -0.69%
2009-06-19 0 1.440 1.440 1.450 1.400 1.450 708,000 1,008,400 1.4243 1.335 1.335 1.345 1.298 1.345 763,493 1.3208 -1.37%
2009-06-18 0 1.460 1.460 1.470 1.410 1.470 494,000 719,360 1.4562 1.354 1.354 1.363 1.308 1.363 532,720 1.3504 -0.68%
2009-06-17 0 1.470 1.460 1.470 1.400 1.470 1,645,000 2,358,430 1.4337 1.363 1.354 1.363 1.298 1.363 1,773,935 1.3295 2.08%
2009-06-16 0 1.440 1.440 1.450 1.400 1.450 2,543,000 3,659,210 1.4389 1.335 1.335 1.345 1.298 1.345 2,742,320 1.3343 -3.36%
2009-06-15 0 1.490 1.490 1.500 1.480 1.580 2,058,000 3,121,900 1.5170 1.382 1.382 1.391 1.372 1.465 2,219,306 1.4067 -5.70%
2009-06-12 0 1.580 1.570 1.600 1.550 1.630 1,652,000 2,600,800 1.5743 1.465 1.456 1.484 1.437 1.512 1,781,484 1.4599 0.64%
2009-06-11 0 1.570 1.580 1.590 1.570 1.610 1,130,000 1,794,680 1.5882 1.456 1.465 1.474 1.456 1.493 1,218,569 1.4728 -2.48%
2009-06-10 0 1.610 1.600 1.610 1.560 1.610 622,000 980,660 1.5766 1.493 1.484 1.493 1.447 1.493 670,752 1.4620 1.26%
2009-06-09 0 1.590 1.590 1.610 1.560 1.650 1,190,500 1,892,440 1.5896 1.474 1.474 1.493 1.447 1.530 1,283,811 1.4741 -1.24%
2009-06-08 0 1.610 1.590 1.600 1.560 1.620 2,190,000 3,494,520 1.5957 1.493 1.474 1.484 1.447 1.502 2,361,652 1.4797 3.21%
2009-06-05 0 1.560 1.550 1.560 1.540 1.610 1,916,000 3,001,420 1.5665 1.447 1.437 1.447 1.428 1.493 2,066,176 1.4526 0.65%
2009-06-04 0 1.550 1.550 1.580 1.530 1.570 1,002,000 1,550,800 1.5477 1.437 1.437 1.465 1.419 1.456 1,080,537 1.4352 -1.90%
2009-06-03 0 1.580 1.590 1.600 1.570 1.600 2,218,000 3,527,840 1.5906 1.465 1.474 1.484 1.456 1.484 2,391,847 1.4749 1.28%
2009-06-02 0 1.560 1.550 1.560 1.530 1.660 3,574,000 5,675,700 1.5881 1.447 1.437 1.447 1.419 1.539 3,854,130 1.4726 -4.88%
2009-06-01 0 1.640 1.630 1.640 1.600 1.670 3,604,000 5,887,240 1.6335 1.521 1.512 1.521 1.484 1.549 3,886,481 1.5148 3.80%
2009-05-29 0 1.580 1.580 1.590 1.560 1.600 1,166,247 1,847,838 1.5844 1.465 1.465 1.474 1.447 1.484 1,257,657 1.4693 -1.25%
2009-05-27 0 1.600 1.590 1.600 1.500 1.730 10,698,000 17,392,920 1.6258 1.484 1.474 1.484 1.391 1.604 11,536,508 1.5076 7.38%
2009-05-26 0 1.490 1.490 1.500 1.430 1.530 3,834,000 5,787,740 1.5096 1.382 1.382 1.391 1.326 1.419 4,134,508 1.3999 4.20%
2009-05-25 0 1.430 1.430 1.440 1.380 1.450 3,086,000 4,372,800 1.4170 1.326 1.326 1.335 1.280 1.345 3,327,880 1.3140 -2.72%
2009-05-22 0 1.470 1.480 1.490 1.430 1.510 1,853,000 2,726,860 1.4716 1.363 1.372 1.382 1.326 1.400 1,998,238 1.3646 -3.29%
2009-05-21 0 1.520 1.500 1.530 1.480 1.570 2,794,000 4,232,420 1.5148 1.410 1.391 1.419 1.372 1.456 3,012,993 1.4047 -1.30%
2009-05-20 0 1.540 1.500 1.540 1.470 1.590 3,492,000 5,316,540 1.5225 1.428 1.391 1.428 1.363 1.474 3,765,703 1.4118 1.32%
2009-05-19 0 1.520 1.520 1.530 1.450 1.580 5,320,000 8,185,040 1.5385 1.410 1.410 1.419 1.345 1.465 5,736,981 1.4267 5.56%
2009-05-18 0 1.440 1.430 1.440 1.400 1.490 1,776,000 2,530,920 1.4251 1.335 1.326 1.335 1.298 1.382 1,915,203 1.3215 -2.04%
2009-05-15 0 1.470 1.470 1.480 1.450 1.560 3,948,000 5,994,000 1.5182 1.363 1.363 1.372 1.345 1.447 4,257,444 1.4079 0.09%
2009-05-14 0 1.480 1.460 1.490 1.320 1.500 10,090,000 14,129,980 1.4004 1.362 1.344 1.371 1.215 1.380 10,964,868 1.2887 7.25%
2009-05-13 0 1.380 1.330 1.370 1.300 1.380 2,102,000 2,787,620 1.3262 1.270 1.224 1.261 1.196 1.270 2,284,257 1.2204 4.55%
2009-05-12 0 1.320 1.290 1.330 1.260 1.330 1,930,000 2,496,380 1.2935 1.215 1.187 1.224 1.159 1.224 2,097,343 1.1903 3.13%
2009-05-11 0 1.280 1.260 1.280 1.240 1.400 9,024,000 11,833,640 1.3114 1.178 1.159 1.178 1.141 1.288 9,806,439 1.2067 4.92%
2009-05-08 0 1.220 1.220 1.230 1.150 1.250 5,490,000 6,687,580 1.2181 1.123 1.123 1.132 1.058 1.150 5,966,018 1.1209 4.27%
2009-05-07 0 1.170 1.160 1.170 1.130 1.170 4,348,000 5,004,580 1.1510 1.077 1.067 1.077 1.040 1.077 4,724,999 1.0592 3.54%
2009-05-06 0 1.130 1.120 1.130 1.080 1.140 1,686,000 1,883,040 1.1169 1.040 1.031 1.040 0.994 1.049 1,832,187 1.0278 3.67%
2009-05-05 0 1.090 1.080 1.090 1.060 1.150 2,698,000 2,940,140 1.0897 1.003 0.994 1.003 0.975 1.058 2,931,934 1.0028 -4.39%
2009-05-04 0 1.140 1.130 1.140 1.060 1.140 1,832,000 2,026,460 1.1061 1.049 1.040 1.049 0.975 1.049 1,990,846 1.0179 5.56%
2009-04-30 0 1.080 1.070 1.080 1.050 1.100 2,486,000 2,701,720 1.0868 0.994 0.985 0.994 0.966 1.012 2,701,552 1.0001 2.86%
2009-04-29 0 1.050 1.050 1.070 1.040 1.070 1,262,000 1,324,580 1.0496 0.966 0.966 0.985 0.957 0.985 1,371,423 0.9658 -0.94%
2009-04-28 0 1.060 1.050 1.060 1.030 1.070 2,278,000 2,381,520 1.0454 0.975 0.966 0.975 0.948 0.985 2,475,517 0.9620 0.00%
2009-04-27 0 1.060 1.050 1.060 1.030 1.080 2,460,000 2,589,800 1.0528 0.975 0.966 0.975 0.948 0.994 2,673,298 0.9688 -4.50%
2009-04-24 0 1.110 1.100 1.110 1.060 1.110 1,184,000 1,283,720 1.0842 1.021 1.012 1.021 0.975 1.021 1,286,660 0.9977 2.78%
2009-04-23 0 1.080 1.070 1.080 1.030 1.100 1,988,000 2,095,880 1.0543 0.994 0.985 0.994 0.948 1.012 2,160,372 0.9701 1.89%
2009-04-22 0 1.060 1.050 1.060 1.050 1.180 1,778,000 1,947,100 1.0951 0.975 0.966 0.975 0.966 1.086 1,932,164 1.0077 -6.19%
2009-04-21 0 1.130 1.120 1.140 1.070 1.140 2,215,000 2,450,630 1.1064 1.040 1.031 1.049 0.985 1.049 2,407,055 1.0181 -4.24%
2009-04-20 0 1.180 1.180 1.190 1.110 1.190 2,360,000 2,760,280 1.1696 1.086 1.086 1.095 1.021 1.095 2,564,627 1.0763 -0.84%
2009-04-17 0 1.190 1.180 1.190 1.130 1.200 3,504,000 4,073,400 1.1625 1.095 1.086 1.095 1.040 1.104 3,807,819 1.0697 0.00%
2009-04-16 0 1.190 1.180 1.200 1.030 1.210 17,734,000 20,296,440 1.1445 1.095 1.086 1.104 0.948 1.113 19,271,651 1.0532 14.42%
2009-04-15 0 1.040 1.030 1.040 1.000 1.050 4,014,000 4,134,960 1.0301 0.957 0.948 0.957 0.920 0.966 4,362,039 0.9479 -1.89%
2009-04-14 0 1.060 1.050 1.060 0.970 1.070 4,854,000 4,949,880 1.0198 0.975 0.966 0.975 0.893 0.985 5,274,873 0.9384 10.42%
2009-04-09 0 0.960 0.950 0.960 0.930 0.960 584,000 548,900 0.9399 0.883 0.874 0.883 0.856 0.883 634,637 0.8649 2.13%
2009-04-08 0 0.940 0.930 0.940 0.930 0.940 1,476,000 1,384,960 0.9383 0.865 0.856 0.865 0.856 0.865 1,603,979 0.8635 -3.09%
2009-04-07 0 0.970 0.950 0.980 0.950 0.980 754,000 726,940 0.9641 0.893 0.874 0.902 0.874 0.902 819,377 0.8872 0.00%
2009-04-06 0 0.970 0.960 0.970 0.950 0.980 1,596,000 1,531,500 0.9596 0.893 0.883 0.893 0.874 0.902 1,734,383 0.8830 2.11%
2009-04-03 0 0.950 0.940 0.950 0.930 0.950 740,000 693,440 0.9371 0.874 0.865 0.874 0.856 0.874 804,163 0.8623 1.06%
2009-04-02 0 0.940 0.940 0.950 0.900 0.950 1,724,000 1,595,080 0.9252 0.865 0.865 0.874 0.828 0.874 1,873,482 0.8514 4.44%
2009-04-01 0 0.900 0.910 0.920 0.880 0.920 630,000 563,180 0.8939 0.828 0.837 0.847 0.810 0.847 684,625 0.8226 1.12%
2009-03-31 0 0.890 0.880 0.900 0.880 0.920 570,000 510,320 0.8953 0.819 0.810 0.828 0.810 0.847 619,423 0.8239 -3.26%
2009-03-30 0 0.920 0.910 0.920 0.910 0.940 1,080,000 996,360 0.9226 0.847 0.837 0.847 0.837 0.865 1,173,643 0.8489 -2.13%
2009-03-27 0 0.940 0.930 0.940 0.900 0.950 1,044,000 970,320 0.9294 0.865 0.856 0.865 0.828 0.874 1,134,521 0.8553 -1.05%
2009-03-26 0 0.950 0.940 0.950 0.930 0.960 2,776,000 2,623,880 0.9452 0.874 0.865 0.874 0.856 0.883 3,016,697 0.8698 2.15%
2009-03-25 0 0.930 0.920 0.930 0.910 0.950 1,732,000 1,616,240 0.9332 0.856 0.847 0.856 0.837 0.874 1,882,175 0.8587 -1.06%
2009-03-24 0 0.940 0.940 0.950 0.910 0.940 1,164,000 1,079,560 0.9275 0.865 0.865 0.874 0.837 0.865 1,264,926 0.8535 2.17%
2009-03-23 0 0.920 0.910 0.920 0.910 0.940 1,626,000 1,495,140 0.9195 0.847 0.837 0.847 0.837 0.865 1,766,985 0.8462 0.00%
2009-03-20 0 0.920 0.890 0.920 0.900 0.960 3,066,000 2,826,760 0.9220 0.847 0.819 0.847 0.828 0.883 3,331,842 0.8484 -4.17%
2009-03-19 0 0.960 0.920 0.960 0.880 0.960 3,178,000 2,891,180 0.9097 0.883 0.847 0.883 0.810 0.883 3,453,553 0.8372 6.67%
2009-03-18 0 0.900 0.890 0.910 0.890 0.930 1,806,000 1,626,300 0.9005 0.828 0.819 0.837 0.819 0.856 1,962,592 0.8286 3.45%
2009-03-17 0 0.870 0.870 0.880 0.870 0.890 576,000 504,180 0.8753 0.801 0.801 0.810 0.801 0.819 625,943 0.8055 -1.14%
2009-03-16 0 0.880 0.870 0.880 0.840 0.880 672,000 573,540 0.8535 0.810 0.801 0.810 0.773 0.810 730,267 0.7854 -1.12%
2009-03-13 0 0.890 0.880 0.890 0.860 0.890 58,000 50,860 0.8769 0.819 0.810 0.819 0.791 0.819 63,029 0.8069 3.49%
2009-03-12 0 0.860 0.860 0.870 0.830 0.880 156,000 132,440 0.8490 0.791 0.791 0.801 0.764 0.810 169,526 0.7812 -2.27%
2009-03-11 0 0.880 0.860 0.880 0.840 0.880 224,000 189,820 0.8474 0.810 0.791 0.810 0.773 0.810 243,422 0.7798 2.33%
2009-03-10 0 0.860 0.850 0.860 0.820 0.880 390,000 329,900 0.8459 0.791 0.782 0.791 0.755 0.810 423,815 0.7784 2.38%
2009-03-09 0 0.840 0.850 0.860 0.820 0.850 464,000 390,560 0.8417 0.773 0.782 0.791 0.755 0.782 504,232 0.7746 -2.33%
2009-03-06 0 0.860 0.860 0.870 0.830 0.890 330,000 282,880 0.8572 0.791 0.791 0.801 0.764 0.819 358,613 0.7888 -1.15%
2009-03-05 0 0.870 0.870 0.880 0.840 0.900 248,000 213,720 0.8618 0.801 0.801 0.810 0.773 0.828 269,503 0.7930 -2.25%
2009-03-04 0 0.890 0.880 0.890 0.810 0.890 400,000 348,280 0.8707 0.819 0.810 0.819 0.745 0.819 434,683 0.8012 3.49%
2009-03-03 0 0.860 0.850 0.860 0.820 0.860 502,000 422,260 0.8412 0.791 0.782 0.791 0.755 0.791 545,527 0.7740 -2.27%
2009-03-02 0 0.880 0.870 0.880 0.860 0.880 452,000 390,480 0.8639 0.810 0.801 0.810 0.791 0.810 491,191 0.7950 -2.22%
2009-02-27 0 0.900 0.890 0.900 0.880 0.900 324,500 287,525 0.8861 0.828 0.819 0.828 0.810 0.828 352,636 0.8154 -1.10%
2009-02-26 0 0.910 0.890 0.910 0.890 0.950 562,000 508,580 0.9049 0.837 0.819 0.837 0.819 0.874 610,729 0.8327 1.11%
2009-02-25 0 0.900 0.900 0.910 0.900 0.940 572,000 519,540 0.9083 0.828 0.828 0.837 0.828 0.865 621,596 0.8358 0.00%
2009-02-24 0 0.900 0.900 0.910 0.860 0.910 582,000 514,320 0.8837 0.828 0.828 0.837 0.791 0.837 632,463 0.8132 -6.25%
2009-02-23 0 0.960 0.950 0.960 0.940 0.960 350,000 334,740 0.9564 0.883 0.874 0.883 0.865 0.883 380,347 0.8801 1.05%
2009-02-20 0 0.950 0.930 0.950 0.930 0.980 1,344,000 1,287,240 0.9578 0.874 0.856 0.874 0.856 0.902 1,460,533 0.8813 0.00%
2009-02-19 0 0.950 0.940 0.950 0.910 0.950 1,434,000 1,348,180 0.9402 0.874 0.865 0.874 0.837 0.874 1,558,337 0.8651 4.40%
2009-02-18 0 0.910 0.900 0.910 0.890 0.910 254,000 228,540 0.8998 0.837 0.828 0.837 0.819 0.837 276,023 0.8280 -1.09%
2009-02-17 0 0.920 0.920 0.940 0.910 0.940 184,000 169,320 0.9202 0.847 0.847 0.865 0.837 0.865 199,954 0.8468 -4.17%
2009-02-16 0 0.960 0.950 0.960 0.920 0.960 672,000 629,960 0.9374 0.883 0.874 0.883 0.847 0.883 730,267 0.8626 4.35%
2009-02-13 0 0.920 0.910 0.920 0.890 0.920 1,720,000 1,563,180 0.9088 0.847 0.837 0.847 0.819 0.847 1,869,135 0.8363 1.10%
2009-02-12 0 0.910 0.900 0.910 0.890 0.910 622,000 558,960 0.8986 0.837 0.828 0.837 0.819 0.837 675,931 0.8269 0.00%
2009-02-11 0 0.910 0.900 0.910 0.890 0.910 858,000 774,020 0.9021 0.837 0.828 0.837 0.819 0.837 932,394 0.8301 -3.19%
2009-02-10 0 0.940 0.930 0.940 0.920 0.950 1,232,000 1,155,060 0.9375 0.865 0.856 0.865 0.847 0.874 1,338,822 0.8627 1.08%
2009-02-09 0 0.930 0.920 0.930 0.890 0.950 1,734,000 1,586,600 0.9150 0.856 0.847 0.856 0.819 0.874 1,884,349 0.8420 -3.12%
2009-02-06 0 0.960 0.930 0.960 0.910 0.960 1,754,000 1,633,320 0.9312 0.883 0.856 0.883 0.837 0.883 1,906,083 0.8569 2.13%
2009-02-05 0 0.940 0.930 0.940 0.920 0.970 1,946,000 1,834,080 0.9425 0.865 0.856 0.865 0.847 0.893 2,114,731 0.8673 -1.05%
2009-02-04 0 0.950 0.940 0.950 0.910 1.030 4,712,000 4,531,540 0.9617 0.874 0.865 0.874 0.837 0.948 5,120,561 0.8850 -2.06%
2009-02-03 0 0.970 0.970 0.980 0.890 0.980 8,750,000 8,254,580 0.9434 0.893 0.893 0.902 0.819 0.902 9,508,681 0.8681 12.79%
2009-02-02 0 0.860 0.840 0.860 0.820 0.880 1,264,000 1,074,220 0.8499 0.791 0.773 0.791 0.755 0.810 1,373,597 0.7820 3.61%
2009-01-30 0 0.830 0.820 0.830 0.820 0.850 584,000 477,240 0.8172 0.764 0.755 0.764 0.755 0.782 634,637 0.7520 2.47%
2009-01-29 0 0.810 0.810 0.830 0.790 0.810 368,000 295,260 0.8023 0.745 0.745 0.764 0.727 0.745 399,908 0.7383 0.00%
2009-01-23 0 0.810 0.800 0.810 0.770 0.810 848,000 672,400 0.7929 0.745 0.736 0.745 0.709 0.745 921,527 0.7297 1.25%
2009-01-22 0 0.800 0.790 0.800 0.760 0.810 1,068,000 851,580 0.7974 0.736 0.727 0.736 0.699 0.745 1,160,602 0.7337 2.56%
2009-01-21 0 0.780 0.750 0.790 0.750 0.790 586,000 453,940 0.7746 0.718 0.690 0.727 0.690 0.727 636,810 0.7128 -2.50%
2009-01-20 0 0.800 0.780 0.800 0.780 0.800 450,000 357,600 0.7947 0.736 0.718 0.736 0.718 0.736 489,018 0.7313 -2.44%
2009-01-19 0 0.820 0.810 0.820 0.770 0.820 244,000 193,460 0.7929 0.755 0.745 0.755 0.709 0.755 265,156 0.7296 2.50%
2009-01-16 0 0.800 0.770 0.800 0.770 0.850 472,000 370,840 0.7857 0.736 0.709 0.736 0.709 0.782 512,925 0.7230 1.27%
2009-01-15 0 0.790 0.780 0.800 0.740 0.800 776,000 592,140 0.7631 0.727 0.718 0.736 0.681 0.736 843,284 0.7022 -3.66%
2009-01-14 0 0.820 0.800 0.820 0.800 0.820 136,000 109,040 0.8018 0.755 0.736 0.755 0.736 0.755 147,792 0.7378 2.50%
2009-01-13 0 0.800 0.780 0.800 0.780 0.830 1,042,000 852,820 0.8184 0.736 0.718 0.736 0.718 0.764 1,132,348 0.7531 -2.44%
2009-01-12 0 0.820 0.800 0.820 0.800 0.850 482,000 394,740 0.8190 0.755 0.736 0.755 0.736 0.782 523,792 0.7536 -4.65%
2009-01-09 0 0.860 0.840 0.860 0.840 0.860 386,000 328,040 0.8498 0.791 0.773 0.791 0.773 0.791 419,469 0.7820 1.18%
2009-01-08 0 0.850 0.840 0.850 0.830 0.850 1,926,000 1,616,420 0.8393 0.782 0.773 0.782 0.764 0.782 2,092,997 0.7723 -3.41%
2009-01-07 0 0.880 0.860 0.890 0.850 0.950 2,276,000 2,021,380 0.8881 0.810 0.791 0.819 0.782 0.874 2,473,344 0.8173 1.15%
2009-01-06 0 0.870 0.840 0.870 0.830 0.910 1,786,000 1,517,000 0.8494 0.801 0.773 0.801 0.764 0.837 1,940,858 0.7816 1.16%
2009-01-05 0 0.860 0.830 0.860 0.830 0.860 978,000 824,600 0.8431 0.791 0.764 0.791 0.764 0.791 1,062,799 0.7759 2.38%
2009-01-02 0 0.840 0.820 0.840 0.820 0.840 442,000 366,200 0.8285 0.773 0.755 0.773 0.755 0.773 480,324 0.7624 2.44%
2008-12-31 0 0.820 0.800 0.820 0.770 0.820 1,270,000 1,001,200 0.7883 0.755 0.736 0.755 0.709 0.755 1,380,117 0.7254 3.80%
2008-12-30 0 0.790 0.770 0.790 0.760 0.790 688,000 533,960 0.7761 0.727 0.709 0.727 0.699 0.727 747,654 0.7142 -2.47%
2008-12-29 0 0.810 0.800 0.810 0.780 0.850 748,000 591,700 0.7910 0.745 0.736 0.745 0.718 0.782 812,856 0.7279 -1.22%
2008-12-24 0 0.820 0.810 0.820 0.780 0.820 208,000 167,500 0.8053 0.755 0.745 0.755 0.718 0.755 226,035 0.7410 2.50%
2008-12-23 0 0.800 0.780 0.800 0.770 0.830 1,054,000 843,580 0.8004 0.736 0.718 0.736 0.709 0.764 1,145,389 0.7365 -2.44%
2008-12-22 0 0.820 0.800 0.820 0.820 0.850 1,010,000 845,580 0.8372 0.755 0.736 0.755 0.755 0.782 1,097,573 0.7704 -3.53%
2008-12-19 0 0.850 0.850 0.860 0.820 0.920 2,290,000 2,024,260 0.8840 0.782 0.782 0.791 0.755 0.847 2,488,558 0.8134 1.19%
2008-12-18 0 0.840 0.830 0.840 0.800 0.840 1,398,000 1,154,720 0.8260 0.773 0.764 0.773 0.736 0.773 1,519,216 0.7601 2.44%
2008-12-17 0 0.820 0.820 0.830 0.800 0.830 822,000 669,860 0.8149 0.755 0.755 0.764 0.736 0.764 893,273 0.7499 2.50%
2008-12-16 0 0.800 0.780 0.800 0.770 0.800 288,000 224,860 0.7808 0.736 0.718 0.736 0.709 0.736 312,971 0.7185 0.00%
2008-12-15 0 0.800 0.790 0.800 0.800 0.820 918,000 742,300 0.8086 0.736 0.727 0.736 0.736 0.755 997,596 0.7441 0.00%
2008-12-12 0 0.800 0.780 0.800 0.770 0.870 2,362,000 1,889,280 0.7999 0.736 0.718 0.736 0.709 0.801 2,566,801 0.7360 -3.61%
2008-12-11 0 0.830 0.810 0.830 0.790 0.860 3,266,000 2,696,560 0.8256 0.764 0.745 0.764 0.727 0.791 3,549,183 0.7598 3.75%
2008-12-10 0 0.800 0.790 0.800 0.750 0.810 3,038,000 2,382,080 0.7841 0.736 0.727 0.736 0.690 0.745 3,301,414 0.7215 6.67%
2008-12-09 0 0.750 0.740 0.750 0.750 0.800 1,810,000 1,402,600 0.7749 0.690 0.681 0.690 0.690 0.736 1,966,939 0.7131 -3.85%
2008-12-08 0 0.780 0.750 0.780 0.720 0.790 5,054,000 3,844,900 0.7608 0.718 0.690 0.718 0.663 0.727 5,492,214 0.7001 8.33%
2008-12-05 0 0.720 0.700 0.720 0.700 0.720 620,000 435,200 0.7019 0.663 0.644 0.663 0.644 0.663 673,758 0.6459 1.41%
2008-12-04 0 0.710 0.700 0.710 0.700 0.740 1,408,000 1,021,980 0.7258 0.653 0.644 0.653 0.644 0.681 1,530,083 0.6679 1.43%
2008-12-03 0 0.700 0.690 0.700 0.680 0.700 1,158,000 802,100 0.6927 0.644 0.635 0.644 0.626 0.644 1,258,406 0.6374 1.45%
2008-12-02 0 0.690 0.670 0.690 0.660 0.690 2,040,000 1,369,360 0.6713 0.635 0.617 0.635 0.607 0.635 2,216,881 0.6177 0.00%
2008-12-01 0 0.690 0.680 0.690 0.670 0.710 1,818,000 1,250,540 0.6879 0.635 0.626 0.635 0.617 0.653 1,975,632 0.6330 1.47%
2008-11-28 0 0.680 0.660 0.680 0.670 0.690 332,000 224,440 0.6760 0.626 0.607 0.626 0.617 0.635 360,787 0.6221 -1.45%
2008-11-27 0 0.690 0.680 0.690 0.680 0.720 492,000 341,800 0.6947 0.635 0.626 0.635 0.626 0.663 534,660 0.6393 1.47%
2008-11-26 0 0.680 0.660 0.680 0.650 0.680 790,000 526,580 0.6666 0.626 0.607 0.626 0.598 0.626 858,498 0.6134 3.03%
2008-11-25 0 0.660 0.650 0.670 0.640 0.720 615,500 409,235 0.6649 0.607 0.598 0.617 0.589 0.663 668,868 0.6118 -2.94%
2008-11-24 0 0.680 0.650 0.680 0.650 0.700 1,380,000 934,920 0.6775 0.626 0.598 0.626 0.598 0.644 1,499,655 0.6234 -1.45%
2008-11-21 0 0.690 0.670 0.690 0.660 0.700 1,770,000 1,202,400 0.6793 0.635 0.617 0.635 0.607 0.644 1,923,470 0.6251 0.00%
2008-11-20 0 0.690 0.670 0.690 0.650 0.740 2,498,000 1,748,400 0.6999 0.635 0.617 0.635 0.598 0.681 2,714,593 0.6441 1.47%
2008-11-19 0 0.680 0.670 0.680 0.620 0.700 1,036,000 695,100 0.6709 0.626 0.617 0.626 0.571 0.644 1,125,828 0.6174 3.03%
2008-11-18 0 0.660 0.650 0.660 0.640 0.740 2,156,000 1,497,840 0.6947 0.607 0.598 0.607 0.589 0.681 2,342,939 0.6393 -9.59%
2008-11-17 0 0.730 0.720 0.730 0.670 0.840 5,598,000 4,164,460 0.7439 0.672 0.663 0.672 0.617 0.773 6,083,382 0.6846 2.82%
2008-11-14 0 0.710 0.680 0.710 0.680 0.780 1,508,000 1,104,400 0.7324 0.653 0.626 0.653 0.626 0.718 1,638,753 0.6739 0.00%
2008-11-13 0 0.710 0.670 0.710 0.640 0.750 1,556,000 1,078,160 0.6929 0.653 0.617 0.653 0.589 0.690 1,690,915 0.6376 -1.39%
2008-11-12 0 0.720 0.700 0.720 0.630 0.740 1,736,000 1,198,020 0.6901 0.663 0.644 0.663 0.580 0.681 1,886,522 0.6350 5.88%
2008-11-11 0 0.680 0.670 0.690 0.660 0.760 3,776,000 2,667,840 0.7065 0.626 0.617 0.635 0.607 0.699 4,103,403 0.6502 4.62%
2008-11-10 0 0.650 0.630 0.670 0.550 0.660 1,622,000 987,860 0.6090 0.598 0.580 0.617 0.506 0.607 1,762,638 0.5604 18.18%
2008-11-07 0 0.550 0.530 0.550 0.500 0.550 276,000 141,780 0.5137 0.506 0.488 0.506 0.460 0.506 299,931 0.4727 7.84%
2008-11-06 0 0.510 0.495 0.510 0.470 0.510 156,000 78,140 0.5009 0.469 0.456 0.469 0.432 0.469 169,526 0.4609 -3.77%
2008-11-05 0 0.530 0.520 0.570 0.530 0.600 762,000 442,000 0.5801 0.488 0.479 0.525 0.488 0.552 828,070 0.5338 -1.85%
2008-11-04 0 0.540 0.530 0.540 0.500 0.560 540,000 286,440 0.5304 0.497 0.488 0.497 0.460 0.515 586,821 0.4881 1.89%
2008-11-03 0 0.530 0.510 0.530 0.500 0.600 1,826,000 989,800 0.5421 0.488 0.469 0.488 0.460 0.552 1,984,326 0.4988 -8.62%
2008-10-31 0 0.580 0.500 0.580 0.455 0.600 736,000 396,690 0.5390 0.534 0.460 0.534 0.419 0.552 799,816 0.4960 11.54%
2008-10-30 0 0.520 0.460 0.520 0.445 0.520 1,086,000 517,480 0.4765 0.479 0.423 0.479 0.409 0.479 1,180,163 0.4385 18.18%
2008-10-29 0 0.440 0.440 0.460 0.440 0.470 526,000 237,570 0.4517 0.405 0.405 0.423 0.405 0.432 571,608 0.4156 0.00%
2008-10-28 0 0.440 0.435 0.440 0.405 0.450 922,000 400,030 0.4339 0.405 0.400 0.405 0.373 0.414 1,001,943 0.3993 4.76%
2008-10-27 0 0.420 0.420 0.480 0.350 0.510 2,304,000 986,360 0.4281 0.386 0.386 0.442 0.322 0.469 2,503,772 0.3939 -17.65%
2008-10-24 0 0.510 0.500 0.560 0.480 0.520 696,000 351,820 0.5055 0.469 0.460 0.515 0.442 0.479 756,348 0.4652 -3.77%
2008-10-23 0 0.530 0.510 0.560 0.510 0.560 994,000 528,100 0.5313 0.488 0.469 0.515 0.469 0.515 1,080,186 0.4889 -5.36%
2008-10-22 0 0.560 0.580 0.590 0.550 0.620 972,000 564,680 0.5809 0.515 0.534 0.543 0.506 0.571 1,056,279 0.5346 -9.68%
2008-10-21 0 0.620 0.610 0.620 0.610 0.640 610,000 381,300 0.6251 0.571 0.561 0.571 0.561 0.589 662,891 0.5752 0.00%
2008-10-20 0 0.620 0.610 0.620 0.600 0.640 542,000 333,700 0.6157 0.571 0.561 0.571 0.552 0.589 588,995 0.5666 0.00%
2008-10-17 0 0.620 0.620 0.630 0.600 0.630 206,000 127,500 0.6189 0.571 0.571 0.580 0.552 0.580 223,862 0.5695 0.00%
2008-10-16 0 0.620 0.620 0.640 0.600 0.630 380,000 232,540 0.6119 0.571 0.571 0.589 0.552 0.580 412,948 0.5631 -3.12%
2008-10-15 0 0.640 0.630 0.680 0.640 0.680 504,000 332,400 0.6595 0.589 0.580 0.626 0.589 0.626 547,700 0.6069 -1.54%
2008-10-14 0 0.650 0.650 0.670 0.640 0.740 1,635,000 1,112,030 0.6801 0.598 0.598 0.617 0.589 0.681 1,776,765 0.6259 -2.99%
2008-10-13 0 0.670 0.670 0.680 0.660 0.680 1,002,000 677,560 0.6762 0.617 0.617 0.626 0.607 0.626 1,088,880 0.6223 8.06%
2008-10-10 0 0.620 0.620 0.650 0.620 0.700 1,546,000 995,020 0.6436 0.571 0.571 0.598 0.571 0.644 1,680,048 0.5923 -15.07%
2008-10-09 0 0.730 0.720 0.730 0.720 0.760 714,000 525,700 0.7363 0.672 0.663 0.672 0.663 0.699 775,908 0.6775 0.00%
2008-10-08 0 0.730 0.720 0.730 0.720 0.760 1,296,000 955,540 0.7373 0.672 0.663 0.672 0.663 0.699 1,408,371 0.6785 -7.59%
2008-10-06 0 0.790 0.780 0.790 0.790 0.840 302,000 244,520 0.8097 0.727 0.718 0.727 0.727 0.773 328,185 0.7451 -2.47%
2008-10-03 0 0.810 0.800 0.810 0.800 0.830 1,607,000 1,308,570 0.8143 0.745 0.736 0.745 0.736 0.764 1,746,337 0.7493 -2.41%
2008-10-02 0 0.830 0.830 0.870 0.790 0.850 894,000 742,020 0.8300 0.764 0.764 0.801 0.727 0.782 971,516 0.7638 2.47%
2008-09-30 0 0.810 0.800 0.810 0.800 0.850 570,000 460,780 0.8084 0.745 0.736 0.745 0.736 0.782 619,423 0.7439 -4.71%
2008-09-29 0 0.850 0.850 0.870 0.850 0.880 416,000 360,820 0.8674 0.782 0.782 0.801 0.782 0.810 452,070 0.7982 -4.49%
2008-09-26 0 0.890 0.880 0.900 0.890 0.920 270,000 244,360 0.9050 0.819 0.810 0.828 0.819 0.847 293,411 0.8328 0.00%
2008-09-25 0 0.890 0.890 0.910 0.890 0.930 504,000 454,180 0.9012 0.819 0.819 0.837 0.819 0.856 547,700 0.8292 -1.11%
2008-09-24 0 0.900 0.890 0.900 0.900 0.910 652,000 590,600 0.9058 0.828 0.819 0.828 0.828 0.837 708,533 0.8336 0.00%
2008-09-23 0 0.900 0.890 0.900 0.880 0.920 770,000 692,060 0.8988 0.828 0.819 0.828 0.810 0.847 836,764 0.8271 -4.26%
2008-09-22 0 0.940 0.940 0.950 0.930 0.990 1,524,000 1,459,360 0.9576 0.865 0.865 0.874 0.856 0.911 1,656,141 0.8812 -4.08%
2008-09-19 0 0.980 0.960 0.990 0.900 1.000 1,892,000 1,790,500 0.9464 0.902 0.883 0.911 0.828 0.920 2,056,048 0.8708 10.11%
2008-09-18 0 0.890 0.840 0.890 0.800 0.890 414,000 344,120 0.8312 0.819 0.773 0.819 0.736 0.819 449,896 0.7649 -4.30%
2008-09-17 0 0.930 0.930 0.960 0.930 1.000 212,000 205,040 0.9672 0.856 0.856 0.883 0.856 0.920 230,382 0.8900 -7.00%
2008-09-16 0 1.000 0.950 1.000 0.950 1.000 362,000 344,200 0.9508 0.920 0.874 0.920 0.874 0.920 393,388 0.8750 0.00%
2008-09-12 0 1.000 0.980 1.000 1.000 1.030 326,000 328,720 1.0083 0.920 0.902 0.920 0.920 0.948 354,266 0.9279 0.00%
2008-09-11 0 1.000 1.000 1.020 1.000 1.050 650,000 662,900 1.0198 0.920 0.920 0.939 0.920 0.966 706,359 0.9385 -5.66%
2008-09-10 0 1.060 1.030 1.060 1.030 1.070 566,000 595,420 1.0520 0.975 0.948 0.975 0.948 0.985 615,076 0.9680 -0.93%
2008-09-09 0 1.070 1.050 1.070 1.040 1.070 690,000 728,100 1.0552 0.985 0.966 0.985 0.957 0.985 749,827 0.9710 0.00%
2008-09-08 0 1.070 1.070 1.080 1.040 1.120 806,000 859,820 1.0668 0.985 0.985 0.994 0.957 1.031 875,885 0.9817 -0.93%
2008-09-05 0 1.080 1.070 1.080 1.060 1.110 264,000 284,140 1.0763 0.994 0.985 0.994 0.975 1.021 286,890 0.9904 -1.82%
2008-09-04 0 1.100 1.090 1.100 1.100 1.100 184,000 201,400 1.0946 1.012 1.003 1.012 1.012 1.012 199,954 1.0072 -0.90%
2008-09-03 0 1.110 1.080 1.120 1.080 1.110 106,000 116,580 1.0998 1.021 0.994 1.031 0.994 1.021 115,191 1.0121 0.91%
2008-09-02 0 1.100 1.090 1.100 1.070 1.120 316,000 349,960 1.1075 1.012 1.003 1.012 0.985 1.031 343,399 1.0191 0.00%
2008-09-01 0 1.100 1.090 1.100 1.090 1.150 634,000 696,020 1.0978 1.012 1.003 1.012 1.003 1.058 688,972 1.0102 0.00%
2008-08-29 0 1.100 1.080 1.100 1.100 1.150 870,000 978,520 1.1247 1.012 0.994 1.012 1.012 1.058 945,435 1.0350 -2.65%
2008-08-28 0 1.130 1.120 1.130 1.130 1.150 208,000 237,560 1.1421 1.040 1.031 1.040 1.040 1.058 226,035 1.0510 -0.88%
2008-08-27 0 1.140 1.130 1.140 1.100 1.190 1,160,000 1,319,200 1.1372 1.049 1.040 1.049 1.012 1.095 1,260,579 1.0465 2.70%
2008-08-26 0 1.110 1.110 1.120 1.070 1.120 2,188,000 2,410,820 1.1018 1.021 1.021 1.031 0.985 1.031 2,377,714 1.0139 -3.48%
2008-08-25 0 1.150 1.140 1.150 1.150 1.200 662,000 777,400 1.1743 1.058 1.049 1.058 1.058 1.104 719,400 1.0806 -3.36%
2008-08-21 0 1.190 1.180 1.200 1.180 1.210 1,152,000 1,371,220 1.1903 1.095 1.086 1.104 1.086 1.113 1,251,886 1.0953 -7.75%
2008-08-20 0 1.290 1.270 1.290 1.240 1.290 948,000 1,196,150 1.2618 1.187 1.169 1.187 1.141 1.187 1,030,198 1.1611 3.20%
2008-08-19 0 1.250 1.180 1.250 1.180 1.300 972,000 1,197,680 1.2322 1.150 1.086 1.150 1.086 1.196 1,056,279 1.1339 -2.34%
2008-08-18 0 1.280 1.280 1.300 1.280 1.380 940,000 1,237,020 1.3160 1.178 1.178 1.196 1.178 1.270 1,021,504 1.2110 -11.11%
2008-08-15 0 1.440 1.420 1.450 1.340 1.440 212,000 295,120 1.3921 1.325 1.307 1.334 1.233 1.325 230,382 1.2810 3.60%
2008-08-14 0 1.390 1.350 1.390 1.350 1.400 182,000 247,120 1.3578 1.279 1.242 1.279 1.242 1.288 197,781 1.2495 2.96%
2008-08-13 0 1.350 1.350 1.360 1.350 1.370 224,000 304,020 1.3572 1.242 1.242 1.251 1.242 1.261 243,422 1.2489 -2.17%
2008-08-12 0 1.380 1.360 1.390 1.330 1.440 996,000 1,386,660 1.3922 1.270 1.251 1.279 1.224 1.325 1,082,360 1.2811 -2.13%
2008-08-11 0 1.410 1.400 1.430 1.410 1.450 316,000 449,040 1.4210 1.297 1.288 1.316 1.297 1.334 343,399 1.3076 -4.08%
2008-08-08 0 1.470 1.420 1.470 1.400 1.470 278,000 394,960 1.4207 1.353 1.307 1.353 1.288 1.353 302,104 1.3074 1.38%
2008-08-07 0 1.450 1.410 1.450 1.400 1.490 674,000 963,560 1.4296 1.334 1.297 1.334 1.288 1.371 732,440 1.3155 0.00%
2008-08-05 0 1.450 1.450 1.480 1.440 1.480 328,000 479,380 1.4615 1.334 1.334 1.362 1.325 1.362 356,440 1.3449 -1.36%
2008-08-04 0 1.470 1.450 1.470 1.400 1.500 214,000 312,380 1.4597 1.353 1.334 1.353 1.288 1.380 232,555 1.3433 0.00%
2008-08-01 0 1.470 1.420 1.440 1.400 1.470 728,000 1,043,260 1.4330 1.353 1.307 1.325 1.288 1.353 791,122 1.3187 5.00%
2008-07-31 0 1.400 1.400 1.450 1.400 1.480 762,000 1,096,380 1.4388 1.288 1.288 1.334 1.288 1.362 828,070 1.3240 -4.11%
2008-07-30 0 1.460 1.460 1.490 1.460 1.500 884,000 1,313,760 1.4862 1.344 1.344 1.371 1.344 1.380 960,648 1.3676 -2.67%
2008-07-29 0 1.500 1.470 1.500 1.470 1.580 1,062,000 1,605,840 1.5121 1.380 1.353 1.380 1.353 1.454 1,154,082 1.3914 -3.85%
2008-07-28 0 1.560 1.540 1.560 1.550 1.580 434,000 678,600 1.5636 1.436 1.417 1.436 1.426 1.454 471,631 1.4388 -2.50%
2008-07-25 0 1.600 1.570 1.600 1.580 1.600 168,000 267,540 1.5925 1.472 1.445 1.472 1.454 1.472 182,567 1.4654 -1.23%
2008-07-24 0 1.620 1.590 1.620 1.600 1.640 352,000 569,680 1.6184 1.491 1.463 1.491 1.472 1.509 382,521 1.4893 -0.61%
2008-07-23 0 1.630 1.570 1.630 1.590 1.630 246,000 394,660 1.6043 1.500 1.445 1.500 1.463 1.500 267,330 1.4763 -1.21%
2008-07-22 0 1.650 1.600 1.650 1.570 1.650 184,000 290,500 1.5788 1.518 1.472 1.518 1.445 1.518 199,954 1.4528 3.12%
2008-07-21 0 1.600 1.590 1.620 1.580 1.650 700,000 1,128,860 1.6127 1.472 1.463 1.491 1.454 1.518 760,694 1.4840 3.90%
2008-07-18 0 1.540 1.530 1.540 1.520 1.570 136,000 207,580 1.5263 1.417 1.408 1.417 1.399 1.445 147,792 1.4045 -0.65%
2008-07-17 0 1.550 1.530 1.550 1.510 1.550 342,000 526,300 1.5389 1.426 1.408 1.426 1.390 1.426 371,654 1.4161 3.33%
2008-07-16 0 1.500 1.510 1.520 1.500 1.550 98,000 149,820 1.5288 1.380 1.390 1.399 1.380 1.426 106,497 1.4068 -3.23%
2008-07-15 0 1.550 1.500 1.550 1.490 1.600 542,000 822,740 1.5180 1.426 1.380 1.426 1.371 1.472 588,995 1.3969 -6.63%
2008-07-14 0 1.660 1.660 1.670 1.550 1.660 504,000 808,180 1.6035 1.528 1.528 1.537 1.426 1.528 547,700 1.4756 5.06%
2008-07-11 0 1.580 1.530 1.590 1.480 1.590 754,000 1,174,000 1.5570 1.454 1.408 1.463 1.362 1.463 819,377 1.4328 5.33%
2008-07-10 0 1.500 1.490 1.500 1.430 1.520 426,000 638,180 1.4981 1.380 1.371 1.380 1.316 1.399 462,937 1.3785 0.67%
2008-07-09 0 1.490 1.460 1.490 1.460 1.540 674,000 1,002,660 1.4876 1.371 1.344 1.371 1.344 1.417 732,440 1.3689 2.05%
2008-07-08 0 1.460 1.450 1.460 1.460 1.520 438,000 659,480 1.5057 1.344 1.334 1.344 1.344 1.399 475,977 1.3855 -3.31%
2008-07-07 0 1.510 1.480 1.510 1.480 1.550 1,410,000 2,117,320 1.5016 1.390 1.362 1.390 1.362 1.426 1,532,256 1.3818 0.67%
2008-07-04 0 1.500 1.460 1.500 1.460 1.520 264,000 395,700 1.4989 1.380 1.344 1.380 1.344 1.399 286,890 1.3793 -0.66%
2008-07-03 0 1.510 1.510 1.560 1.490 1.640 1,872,000 2,863,240 1.5295 1.390 1.390 1.436 1.371 1.509 2,034,314 1.4075 -6.21%
2008-07-02 0 1.610 1.560 1.620 1.570 1.670 442,000 705,580 1.5963 1.482 1.436 1.491 1.445 1.537 480,324 1.4690 -4.17%
2008-06-30 0 1.680 1.650 1.680 1.620 1.710 311,700 518,111 1.6622 1.546 1.518 1.546 1.491 1.574 338,726 1.5296 -1.75%
2008-06-27 0 1.710 1.650 1.710 1.640 1.720 260,000 433,060 1.6656 1.574 1.518 1.574 1.509 1.583 282,544 1.5327 -1.16%
2008-06-26 0 1.730 1.700 1.730 1.700 1.760 330,000 569,880 1.7269 1.592 1.564 1.592 1.564 1.620 358,613 1.5891 -3.35%
2008-06-25 0 1.790 1.750 1.790 1.710 1.800 274,000 481,780 1.7583 1.647 1.610 1.647 1.574 1.656 297,758 1.6180 0.56%
2008-06-24 0 1.780 1.730 1.780 1.720 1.800 294,000 513,540 1.7467 1.638 1.592 1.638 1.583 1.656 319,492 1.6074 1.14%
2008-06-23 0 1.760 1.710 1.760 1.700 1.780 162,000 278,460 1.7189 1.620 1.574 1.620 1.564 1.638 176,046 1.5817 0.00%
2008-06-20 0 1.760 1.740 1.760 1.760 1.900 384,000 693,120 1.8050 1.620 1.601 1.620 1.620 1.748 417,295 1.6610 -1.12%
2008-06-19 0 1.780 1.740 1.770 1.730 1.810 474,000 835,440 1.7625 1.638 1.601 1.629 1.592 1.666 515,099 1.6219 -3.26%
2008-06-18 0 1.840 1.790 1.840 1.770 1.900 268,000 491,960 1.8357 1.693 1.647 1.693 1.629 1.748 291,237 1.6892 2.79%
2008-06-17 0 1.790 1.770 1.790 1.700 1.840 1,074,000 1,910,780 1.7791 1.647 1.629 1.647 1.564 1.693 1,167,123 1.6372 -1.10%
2008-06-16 0 1.810 1.780 1.810 1.800 1.850 488,000 889,660 1.8231 1.666 1.638 1.666 1.656 1.702 530,313 1.6776 -1.09%
2008-06-13 0 1.830 1.830 1.840 1.790 1.860 178,000 322,900 1.8140 1.684 1.684 1.693 1.647 1.712 193,434 1.6693 -1.08%
2008-06-12 0 1.850 1.820 1.850 1.780 1.880 1,390,000 2,519,180 1.8124 1.702 1.675 1.702 1.638 1.730 1,510,522 1.6678 -1.60%
2008-06-11 0 1.880 1.880 1.890 1.880 1.950 358,000 682,300 1.9059 1.730 1.730 1.739 1.730 1.794 389,041 1.7538 -5.53%
2008-06-10 0 1.990 1.900 1.950 1.860 2.010 1,626,000 3,137,780 1.9298 1.831 1.748 1.794 1.712 1.850 1,766,985 1.7758 2.05%
2008-06-06 0 1.950 1.940 1.960 1.930 2.000 706,000 1,385,300 1.9622 1.794 1.785 1.804 1.776 1.840 767,215 1.8056 -1.02%
2008-06-05 0 1.970 1.970 1.980 1.950 1.990 374,000 735,960 1.9678 1.813 1.813 1.822 1.794 1.831 406,428 1.8108 1.03%
2008-06-04 0 1.950 1.950 1.970 1.950 2.000 624,000 1,225,600 1.9641 1.794 1.794 1.813 1.794 1.840 678,105 1.8074 -1.02%
2008-06-03 0 1.970 1.970 1.990 1.960 2.010 360,000 712,580 1.9794 1.813 1.813 1.831 1.804 1.850 391,214 1.8215 -1.50%
2008-06-02 0 2.000 1.980 2.000 1.990 2.030 662,000 1,328,720 2.0071 1.840 1.822 1.840 1.831 1.868 719,400 1.8470 0.00%
2008-05-30 0 2.000 1.990 2.000 1.990 2.020 628,000 1,261,480 2.0087 1.840 1.831 1.840 1.831 1.859 682,452 1.8485 1.01%
2008-05-29 0 1.980 1.970 1.980 1.970 2.010 708,000 1,405,060 1.9845 1.822 1.813 1.822 1.813 1.850 769,388 1.8262 0.51%
2008-05-28 0 1.970 1.980 1.990 1.960 1.990 510,000 1,007,980 1.9764 1.813 1.822 1.831 1.804 1.831 554,220 1.8187 0.00%
2008-05-27 0 1.970 1.960 1.970 1.930 1.970 256,000 499,660 1.9518 1.813 1.804 1.813 1.776 1.813 278,197 1.7961 1.03%
2008-05-26 0 1.950 1.950 2.010 1.950 2.020 560,000 1,106,100 1.9752 1.794 1.794 1.850 1.794 1.859 608,556 1.8176 -2.99%
2008-05-23 0 2.010 2.000 2.020 1.980 2.010 364,000 726,740 1.9965 1.850 1.840 1.859 1.822 1.850 395,561 1.8372 -0.50%
2008-05-22 0 2.020 1.990 2.020 1.970 2.020 482,000 963,120 1.9982 1.859 1.831 1.859 1.813 1.859 523,792 1.8387 -0.49%
2008-05-21 0 2.030 2.010 2.030 1.980 2.060 568,000 1,146,720 2.0189 1.868 1.850 1.868 1.822 1.896 617,249 1.8578 -0.49%
2008-05-20 0 2.040 2.020 2.040 2.000 2.070 1,114,000 2,258,820 2.0277 1.877 1.859 1.877 1.840 1.905 1,210,591 1.8659 0.06%
2008-05-19 0 2.050 2.040 2.050 2.050 2.170 1,551,000 3,258,730 2.1011 1.876 1.867 1.876 1.876 1.986 1,694,824 1.9228 -4.65%
2008-05-16 0 2.150 2.130 2.150 2.130 2.200 162,000 348,040 2.1484 1.968 1.949 1.968 1.949 2.013 177,022 1.9661 -0.46%
2008-05-15 0 2.160 2.150 2.170 2.140 2.170 696,000 1,499,320 2.1542 1.977 1.968 1.986 1.958 1.986 760,540 1.9714 -0.92%
2008-05-14 0 2.180 2.160 2.180 2.140 2.210 914,000 1,995,140 2.1829 1.995 1.977 1.995 1.958 2.022 998,755 1.9976 0.46%
2008-05-13 0 2.170 2.140 2.170 2.120 2.200 1,008,000 2,157,300 2.1402 1.986 1.958 1.986 1.940 2.013 1,101,472 1.9586 -2.25%
2008-05-09 0 2.220 2.170 2.220 2.150 2.240 577,000 1,257,960 2.1802 2.032 1.986 2.032 1.968 2.050 630,505 1.9952 -0.89%
2008-05-08 0 2.240 2.240 2.250 2.200 2.260 674,000 1,491,660 2.2131 2.050 2.050 2.059 2.013 2.068 736,500 2.0253 1.36%
2008-05-07 0 2.210 2.190 2.200 2.190 2.380 1,896,000 4,261,040 2.2474 2.022 2.004 2.013 2.004 2.178 2,071,816 2.0567 -5.56%
2008-05-06 0 2.340 2.340 2.350 2.300 2.390 904,000 2,105,160 2.3287 2.141 2.141 2.151 2.105 2.187 987,828 2.1311 -0.85%
2008-05-05 0 2.360 2.350 2.360 2.240 2.430 2,314,000 5,435,340 2.3489 2.160 2.151 2.160 2.050 2.224 2,528,577 2.1496 6.31%
2008-05-02 0 2.220 2.220 2.230 2.170 2.250 978,000 2,152,700 2.2011 2.032 2.032 2.041 1.986 2.059 1,068,690 2.0143 -0.45%
2008-04-30 0 2.230 2.210 2.230 2.200 2.250 1,106,000 2,450,180 2.2154 2.041 2.022 2.041 2.013 2.059 1,208,559 2.0274 0.45%
2008-04-29 0 2.220 2.200 2.220 2.170 2.240 4,134,000 9,110,160 2.2037 2.032 2.013 2.032 1.986 2.050 4,517,345 2.0167 2.30%
2008-04-28 0 2.170 2.160 2.180 2.140 2.230 7,224,000 15,599,180 2.1594 1.986 1.977 1.995 1.958 2.041 7,893,880 1.9761 3.33%
2008-04-25 0 2.100 2.080 2.100 2.010 2.210 3,110,000 6,539,200 2.1026 1.922 1.903 1.922 1.839 2.022 3,398,389 1.9242 -1.87%
2008-04-24 0 2.140 2.140 2.150 2.120 2.200 2,436,000 5,275,580 2.1657 1.958 1.958 1.968 1.940 2.013 2,661,890 1.9819 2.39%
2008-04-23 0 2.090 2.080 2.100 2.000 2.100 1,994,000 4,075,780 2.0440 1.913 1.903 1.922 1.830 1.922 2,178,903 1.8706 -0.95%
2008-04-22 0 2.110 2.120 2.130 2.050 2.120 778,000 1,624,840 2.0885 1.931 1.940 1.949 1.876 1.940 850,144 1.9113 1.44%
2008-04-21 0 2.080 2.060 2.090 2.010 2.080 530,000 1,086,780 2.0505 1.903 1.885 1.913 1.839 1.903 579,147 1.8765 3.48%
2008-04-18 0 2.010 2.000 2.010 1.970 2.050 1,164,000 2,335,300 2.0063 1.839 1.830 1.839 1.803 1.876 1,271,937 1.8360 -0.99%
2008-04-17 0 2.030 2.030 2.050 2.030 2.110 362,000 742,740 2.0518 1.858 1.858 1.876 1.858 1.931 395,568 1.8777 1.00%
2008-04-16 0 2.010 2.040 2.050 2.010 2.060 536,000 1,095,020 2.0429 1.839 1.867 1.876 1.839 1.885 585,703 1.8696 -1.95%
2008-04-15 0 2.050 2.050 2.080 2.020 2.080 336,000 690,060 2.0538 1.876 1.876 1.903 1.849 1.903 367,157 1.8795 0.49%
2008-04-14 0 2.040 2.020 2.040 2.020 2.180 922,000 1,908,600 2.0701 1.867 1.849 1.867 1.849 1.995 1,007,497 1.8944 -3.32%
2008-04-11 0 2.110 2.110 2.160 2.060 2.210 1,492,000 3,160,100 2.1180 1.931 1.931 1.977 1.885 2.022 1,630,353 1.9383 -0.47%
2008-04-10 0 2.120 2.120 2.140 2.090 2.140 314,000 662,860 2.1110 1.940 1.940 1.958 1.913 1.958 343,117 1.9319 -1.40%
2008-04-09 0 2.150 2.150 2.180 2.110 2.270 988,900 2,157,175 2.1814 1.968 1.968 1.995 1.931 2.077 1,080,600 1.9963 -4.02%
2008-04-08 0 2.240 2.240 2.260 2.200 2.320 1,272,000 2,852,860 2.2428 2.050 2.050 2.068 2.013 2.123 1,389,952 2.0525 -1.32%
2008-04-07 0 2.270 2.270 2.290 2.210 2.360 1,134,000 2,579,360 2.2746 2.077 2.077 2.096 2.022 2.160 1,239,156 2.0815 -2.16%
2008-04-03 0 2.320 2.280 2.320 2.230 2.330 700,000 1,582,140 2.2602 2.123 2.087 2.123 2.041 2.132 764,911 2.0684 3.57%
2008-04-02 0 2.240 2.240 2.250 2.180 2.300 710,000 1,591,580 2.2417 2.050 2.050 2.059 1.995 2.105 775,838 2.0514 2.28%
2008-04-01 0 2.190 2.180 2.190 2.160 2.280 520,000 1,147,060 2.2059 2.004 1.995 2.004 1.977 2.087 568,219 2.0187 -2.23%
2008-03-31 0 2.240 2.230 2.240 2.230 2.380 324,000 741,040 2.2872 2.050 2.041 2.050 2.041 2.178 354,044 2.0931 -0.44%
2008-03-28 0 2.250 2.250 2.320 2.250 2.480 1,486,000 3,483,920 2.3445 2.059 2.059 2.123 2.059 2.270 1,623,796 2.1455 -5.46%
2008-03-27 0 2.380 2.350 2.430 2.010 2.400 1,244,000 2,845,060 2.2870 2.178 2.151 2.224 1.839 2.196 1,359,356 2.0929 16.67%
2008-03-26 0 2.040 2.020 2.040 2.000 2.060 444,000 903,040 2.0339 1.867 1.849 1.867 1.830 1.885 485,172 1.8613 0.49%
2008-03-25 0 2.030 2.020 2.030 1.970 2.050 784,000 1,572,080 2.0052 1.858 1.849 1.858 1.803 1.876 856,700 1.8350 6.84%
2008-03-20 0 1.900 1.900 1.920 1.900 1.980 1,274,000 2,458,300 1.9296 1.739 1.739 1.757 1.739 1.812 1,392,138 1.7658 -5.94%
2008-03-19 0 2.020 2.020 2.030 1.970 2.050 614,000 1,230,840 2.0046 1.849 1.849 1.858 1.803 1.876 670,936 1.8345 3.06%
2008-03-18 0 1.960 1.960 2.000 1.960 2.050 1,006,000 2,011,980 2.0000 1.794 1.794 1.830 1.794 1.876 1,099,286 1.8303 -4.85%
2008-03-17 0 2.060 2.010 2.060 1.980 2.200 772,000 1,617,780 2.0956 1.885 1.839 1.885 1.812 2.013 843,587 1.9177 -6.36%
2008-03-14 0 2.200 2.170 2.200 2.160 2.280 734,000 1,615,680 2.2012 2.013 1.986 2.013 1.977 2.087 802,064 2.0144 -2.22%
2008-03-13 0 2.250 2.210 2.250 2.200 2.320 1,174,000 2,675,460 2.2789 2.059 2.022 2.059 2.013 2.123 1,282,865 2.0855 -7.79%
2008-03-12 0 2.440 2.410 2.450 2.280 2.440 1,338,000 3,145,400 2.3508 2.233 2.205 2.242 2.087 2.233 1,462,072 2.1513 6.09%
2008-03-11 0 2.300 2.290 2.310 2.250 2.320 644,000 1,485,540 2.3067 2.105 2.096 2.114 2.059 2.123 703,718 2.1110 -2.13%
2008-03-10 0 2.350 2.310 2.370 2.300 2.400 1,084,000 2,544,220 2.3471 2.151 2.114 2.169 2.105 2.196 1,184,519 2.1479 -1.67%
2008-03-07 0 2.390 2.390 2.400 2.360 2.480 1,660,000 4,001,760 2.4107 2.187 2.187 2.196 2.160 2.270 1,813,931 2.2061 -4.40%
2008-03-06 0 2.500 2.500 2.550 2.500 2.630 442,000 1,128,120 2.5523 2.288 2.288 2.334 2.288 2.407 482,987 2.3357 -0.40%
2008-03-05 0 2.510 2.510 2.530 2.500 2.630 2,138,000 5,376,620 2.5148 2.297 2.297 2.315 2.288 2.407 2,336,256 2.3014 -3.09%
2008-03-04 0 2.590 2.500 2.590 2.500 2.620 2,150,000 5,481,720 2.5496 2.370 2.288 2.370 2.288 2.398 2,349,369 2.3333 0.00%
2008-03-03 0 2.590 2.580 2.610 2.550 2.680 2,328,000 6,052,240 2.5998 2.370 2.361 2.389 2.334 2.453 2,543,875 2.3791 -4.07%
2008-02-29 0 2.700 2.700 2.710 2.640 2.710 2,445,500 6,532,370 2.6712 2.471 2.471 2.480 2.416 2.480 2,672,271 2.4445 -1.82%
2008-02-28 0 2.750 2.730 2.770 2.670 2.750 754,000 2,036,220 2.7006 2.517 2.498 2.535 2.443 2.517 823,918 2.4714 2.23%
2008-02-27 0 2.690 2.680 2.690 2.660 2.780 1,462,000 3,945,000 2.6984 2.462 2.453 2.462 2.434 2.544 1,597,571 2.4694 0.00%
2008-02-26 0 2.690 2.670 2.690 2.660 2.750 834,000 2,242,200 2.6885 2.462 2.443 2.462 2.434 2.517 911,337 2.4603 -0.74%
2008-02-25 0 2.710 2.700 2.720 2.700 2.770 408,000 1,113,540 2.7293 2.480 2.471 2.489 2.471 2.535 445,834 2.4977 -3.21%
2008-02-22 0 2.800 2.760 2.800 2.740 2.800 413,360 1,140,075 2.7581 2.562 2.526 2.562 2.507 2.562 451,691 2.5240 -2.44%
2008-02-21 0 2.870 2.830 2.870 2.800 2.900 984,511 2,825,363 2.8698 2.626 2.590 2.626 2.562 2.654 1,075,804 2.6263 4.74%
2008-02-20 0 2.740 2.740 2.790 2.740 2.970 1,522,000 4,250,260 2.7925 2.507 2.507 2.553 2.507 2.718 1,663,135 2.5556 -4.20%
2008-02-19 0 2.860 2.840 2.870 2.830 3.100 1,738,000 4,988,540 2.8703 2.617 2.599 2.626 2.590 2.837 1,899,164 2.6267 -4.03%
2008-02-18 0 2.980 3.000 3.010 2.950 3.050 1,180,000 3,532,880 2.9940 2.727 2.745 2.755 2.700 2.791 1,289,421 2.7399 1.71%
2008-02-15 0 2.930 2.910 2.940 2.800 2.950 528,000 1,505,640 2.8516 2.681 2.663 2.691 2.562 2.700 576,961 2.6096 3.17%
2008-02-14 0 2.840 2.840 2.880 2.800 2.870 700,000 1,982,680 2.8324 2.599 2.599 2.636 2.562 2.626 764,911 2.5920 1.43%
2008-02-13 0 2.800 2.710 2.790 2.700 2.890 1,524,000 4,241,620 2.7832 2.562 2.480 2.553 2.471 2.645 1,665,320 2.5470 -3.11%
2008-02-12 0 2.890 2.820 2.890 2.810 2.900 386,000 1,092,280 2.8297 2.645 2.581 2.645 2.572 2.654 421,794 2.5896 2.48%
2008-02-11 0 2.820 2.820 2.850 2.810 2.940 590,000 1,666,640 2.8248 2.581 2.581 2.608 2.572 2.691 644,711 2.5851 -4.08%
2008-02-06 0 2.940 2.870 2.940 2.860 2.940 30,000 86,160 2.8720 2.691 2.626 2.691 2.617 2.691 32,782 2.6283 -1.34%
2008-02-05 0 2.980 2.910 2.990 2.900 3.000 134,000 393,500 2.9366 2.727 2.663 2.736 2.654 2.745 146,426 2.6874 -3.25%
2008-02-04 0 3.080 2.980 3.090 2.900 3.100 692,000 2,083,400 3.0107 2.819 2.727 2.828 2.654 2.837 756,169 2.7552 4.41%
2008-02-01 0 2.950 2.920 2.950 2.880 2.980 278,000 817,560 2.9409 2.700 2.672 2.700 2.636 2.727 303,779 2.6913 -1.01%
2008-01-31 0 2.980 2.910 2.980 2.880 3.000 168,000 493,260 2.9361 2.727 2.663 2.727 2.636 2.745 183,579 2.6869 -7.45%
2008-01-30 0 3.220 3.200 3.220 3.000 3.230 140,000 428,200 3.0586 2.947 2.928 2.947 2.745 2.956 152,982 2.7990 -1.83%
2008-01-29 0 3.280 3.280 3.360 3.060 3.360 145,700 459,793 3.1558 3.002 3.002 3.075 2.800 3.075 159,211 2.8880 3.14%
2008-01-28 0 3.180 3.130 3.180 3.110 3.360 744,000 2,444,040 3.2850 2.910 2.864 2.910 2.846 3.075 812,991 3.0062 -5.92%
2008-01-25 0 3.380 3.200 3.380 2.980 3.400 568,000 1,740,540 3.0643 3.093 2.928 3.093 2.727 3.111 620,670 2.8043 10.10%
2008-01-24 0 3.070 3.000 3.070 2.840 3.070 1,214,000 3,627,880 2.9884 2.809 2.745 2.809 2.599 2.809 1,326,574 2.7348 3.02%
2008-01-23 0 2.980 2.900 2.970 2.720 3.200 850,000 2,409,980 2.8353 2.727 2.654 2.718 2.489 2.928 928,820 2.5947 7.97%
2008-01-22 0 2.760 2.750 2.820 2.660 3.160 1,096,000 3,123,020 2.8495 2.526 2.517 2.581 2.434 2.892 1,197,632 2.6077 -15.34%
2008-01-21 0 3.260 3.250 3.260 3.220 3.450 426,000 1,404,180 3.2962 2.983 2.974 2.983 2.947 3.157 465,503 3.0165 -6.32%
2008-01-18 0 3.480 3.360 3.480 3.280 3.480 338,000 1,138,740 3.3691 3.185 3.075 3.185 3.002 3.185 369,343 3.0832 0.00%
2008-01-17 0 3.480 3.380 3.480 3.320 3.480 300,000 1,017,980 3.3933 3.185 3.093 3.185 3.038 3.185 327,819 3.1053 0.00%
2008-01-16 0 3.480 3.400 3.480 3.330 3.500 314,000 1,074,500 3.4220 3.185 3.111 3.185 3.047 3.203 343,117 3.1316 -3.06%
2008-01-15 0 3.590 3.580 3.780 3.550 3.950 232,000 858,780 3.7016 3.285 3.276 3.459 3.249 3.615 253,513 3.3875 -6.99%
2008-01-14 0 3.860 3.690 3.860 3.680 3.900 396,000 1,509,640 3.8122 3.532 3.377 3.532 3.368 3.569 432,721 3.4887 2.12%
2008-01-11 0 3.780 3.720 3.780 3.720 3.800 280,000 1,058,080 3.7789 3.459 3.404 3.459 3.404 3.478 305,964 3.4582 -1.82%
2008-01-10 0 3.850 3.850 3.860 3.790 3.980 76,000 292,560 3.8495 3.523 3.523 3.532 3.468 3.642 83,047 3.5228 -0.77%
2008-01-09 0 3.880 3.810 3.890 3.650 3.880 505,000 1,879,100 3.7210 3.551 3.487 3.560 3.340 3.551 551,829 3.4052 4.58%
2008-01-08 0 3.710 3.710 3.750 3.710 3.990 842,000 3,211,740 3.8144 3.395 3.395 3.432 3.395 3.651 920,078 3.4907 -4.63%
2008-01-07 0 3.890 3.880 3.920 3.800 3.950 142,000 550,700 3.8782 3.560 3.551 3.587 3.478 3.615 155,168 3.5491 -1.52%
2008-01-04 0 3.950 3.940 3.980 3.850 4.020 668,000 2,641,700 3.9546 3.615 3.606 3.642 3.523 3.679 729,943 3.6190 -1.50%
2008-01-03 0 4.010 4.010 4.040 3.740 4.050 4,088,000 15,876,860 3.8838 3.670 3.670 3.697 3.423 3.706 4,467,079 3.5542 8.38%
2008-01-02 0 3.700 3.700 3.720 3.320 3.770 2,742,000 10,035,600 3.6600 3.386 3.386 3.404 3.038 3.450 2,996,265 3.3494 7.25%
2007-12-31 0 3.450 3.410 3.450 3.380 3.450 72,000 247,080 3.4317 3.157 3.121 3.157 3.093 3.157 78,677 3.1405 0.00%
2007-12-28 0 3.450 3.450 3.480 3.390 3.490 282,067 963,408 3.4155 3.157 3.157 3.185 3.102 3.194 308,223 3.1257 -2.27%
2007-12-27 0 3.530 3.360 3.520 3.300 3.550 994,000 3,404,780 3.4253 3.230 3.075 3.221 3.020 3.249 1,086,173 3.1347 7.29%
2007-12-24 0 3.290 3.290 3.350 3.280 3.320 526,000 1,736,440 3.3012 3.011 3.011 3.066 3.002 3.038 574,776 3.0211 0.92%
2007-12-21 0 3.260 3.250 3.260 3.230 3.370 632,000 2,080,440 3.2918 2.983 2.974 2.983 2.956 3.084 690,605 3.0125 -0.91%
2007-12-20 0 3.290 3.290 3.300 3.180 3.330 412,000 1,356,040 3.2914 3.011 3.011 3.020 2.910 3.047 450,205 3.0121 0.30%
2007-12-19 0 3.280 3.280 3.350 3.270 3.350 1,030,000 3,391,180 3.2924 3.002 3.002 3.066 2.993 3.066 1,125,512 3.0130 -0.61%
2007-12-18 0 3.300 3.270 3.300 3.170 3.330 802,000 2,625,520 3.2737 3.020 2.993 3.020 2.901 3.047 876,369 2.9959 0.00%
2007-12-17 0 3.300 3.230 3.300 3.230 3.330 310,000 1,014,340 3.2721 3.020 2.956 3.020 2.956 3.047 338,746 2.9944 -1.20%
2007-12-14 0 3.340 3.340 3.400 3.300 3.590 2,017,000 6,836,260 3.3893 3.057 3.057 3.111 3.020 3.285 2,204,036 3.1017 -1.47%
2007-12-13 0 3.390 3.380 3.390 3.390 3.550 1,030,000 3,567,040 3.4631 3.102 3.093 3.102 3.102 3.249 1,125,512 3.1693 -4.24%
2007-12-12 0 3.540 3.540 3.550 3.540 3.630 565,100 2,027,555 3.5880 3.240 3.240 3.249 3.240 3.322 617,502 3.2835 -3.01%
2007-12-11 0 3.650 3.650 3.680 3.620 3.690 426,000 1,561,200 3.6648 3.340 3.340 3.368 3.313 3.377 465,503 3.3538 -0.82%
2007-12-10 0 3.680 3.550 3.680 3.520 3.680 656,000 2,355,460 3.5906 3.368 3.249 3.368 3.221 3.368 716,831 3.2859 3.95%
2007-12-07 0 3.540 3.530 3.580 3.520 3.710 764,000 2,790,140 3.6520 3.240 3.230 3.276 3.221 3.395 834,846 3.3421 -2.75%
2007-12-06 0 3.640 3.640 3.650 3.620 3.690 592,000 2,159,080 3.6471 3.331 3.331 3.340 3.313 3.377 646,896 3.3376 0.83%
2007-12-05 0 3.610 3.590 3.620 3.470 3.610 1,176,000 4,199,080 3.5706 3.304 3.285 3.313 3.176 3.304 1,285,050 3.2676 0.56%
2007-12-04 0 3.590 3.570 3.590 3.530 3.590 496,000 1,764,540 3.5575 3.285 3.267 3.285 3.230 3.285 541,994 3.2556 2.28%
2007-12-03 0 3.510 3.510 3.560 3.500 3.670 1,710,000 6,052,280 3.5393 3.212 3.212 3.258 3.203 3.359 1,868,568 3.2390 0.57%
2007-11-30 0 3.490 3.420 3.500 3.360 3.550 1,330,000 4,560,820 3.4292 3.194 3.130 3.203 3.075 3.249 1,453,331 3.1382 1.16%
2007-11-29 0 3.450 3.450 3.460 3.300 3.470 1,464,000 4,949,322 3.3807 3.157 3.157 3.166 3.020 3.176 1,599,756 3.0938 4.55%
2007-11-28 0 3.300 3.270 3.300 3.280 3.500 1,032,000 3,447,162 3.3403 3.020 2.993 3.020 3.002 3.203 1,127,697 3.0568 2.17%
2007-11-27 0 3.230 3.230 3.280 3.210 3.380 368,000 1,217,140 3.3074 2.956 2.956 3.002 2.938 3.093 402,125 3.0268 -3.00%
2007-11-26 0 3.330 3.320 3.330 3.220 3.360 666,000 2,218,040 3.3304 3.047 3.038 3.047 2.947 3.075 727,758 3.0478 0.91%
2007-11-23 0 3.300 3.290 3.300 3.280 3.350 898,000 2,963,640 3.3003 3.020 3.011 3.020 3.002 3.066 981,271 3.0202 0.00%
2007-11-22 0 3.300 3.300 3.320 3.210 3.390 544,000 1,823,960 3.3529 3.020 3.020 3.038 2.938 3.102 594,445 3.0683 -0.60%
2007-11-21 0 3.320 3.320 3.330 3.300 3.400 362,500 1,208,365 3.3334 3.038 3.038 3.047 3.020 3.111 396,115 3.0505 -2.64%
2007-11-20 0 3.410 3.450 3.470 3.200 3.500 2,488,000 8,364,860 3.3621 3.121 3.157 3.176 2.928 3.203 2,718,712 3.0768 -2.57%
2007-11-19 0 3.500 3.480 3.500 3.450 3.560 1,016,000 3,574,700 3.5184 3.203 3.185 3.203 3.157 3.258 1,110,213 3.2198 -2.78%
2007-11-16 0 3.600 3.580 3.600 3.560 3.810 2,042,000 7,390,180 3.6191 3.295 3.276 3.295 3.258 3.487 2,231,354 3.3120 -5.51%
2007-11-15 0 3.810 3.810 3.860 3.810 3.960 1,210,000 4,723,860 3.9040 3.487 3.487 3.532 3.487 3.624 1,322,203 3.5727 -2.31%
2007-11-14 0 3.900 3.820 3.900 3.760 3.980 1,806,000 6,932,020 3.8383 3.569 3.496 3.569 3.441 3.642 1,973,470 3.5126 5.98%
2007-11-13 0 3.680 3.680 3.700 3.620 3.720 1,416,000 5,188,300 3.6641 3.368 3.368 3.386 3.313 3.404 1,547,305 3.3531 -1.60%
2007-11-12 0 3.740 3.700 3.740 3.620 3.900 1,670,506 6,194,369 3.7081 3.423 3.386 3.423 3.313 3.569 1,825,412 3.3934 -8.11%
2007-11-09 0 4.070 4.010 4.100 3.990 4.350 2,792,000 11,574,160 4.1455 3.725 3.670 3.752 3.651 3.981 3,050,901 3.7937 -8.33%
2007-11-08 0 4.440 4.440 4.490 4.410 4.560 144,000 639,780 4.4429 4.063 4.063 4.109 4.036 4.173 157,353 4.0659 -2.42%
2007-11-07 0 4.550 4.550 4.560 4.450 4.680 238,000 1,084,100 4.5550 4.164 4.164 4.173 4.072 4.283 260,070 4.1685 1.56%
2007-11-06 0 4.480 4.400 4.490 4.300 4.490 314,000 1,369,860 4.3626 4.100 4.027 4.109 3.935 4.109 343,117 3.9924 3.94%
2007-11-05 0 4.310 4.300 4.310 4.300 4.600 1,130,000 4,980,340 4.4074 3.944 3.935 3.944 3.935 4.210 1,234,785 4.0334 -7.71%
2007-11-02 0 4.670 4.650 4.680 4.550 4.680 288,000 1,325,700 4.6031 4.274 4.255 4.283 4.164 4.283 314,706 4.2125 -0.43%
2007-11-01 0 4.690 4.690 4.700 4.680 4.920 438,000 2,099,240 4.7928 4.292 4.292 4.301 4.283 4.502 478,616 4.3861 -1.88%
2007-10-31 0 4.780 4.750 4.780 4.650 4.820 1,261,206 5,992,581 4.7515 4.374 4.347 4.374 4.255 4.411 1,378,157 4.3483 2.14%
2007-10-30 0 4.680 4.680 4.720 4.670 4.830 1,614,000 7,621,000 4.7218 4.283 4.283 4.319 4.274 4.420 1,763,666 4.3211 -0.85%
2007-10-29 0 4.720 4.710 4.780 4.720 4.880 1,164,000 5,586,040 4.7990 4.319 4.310 4.374 4.319 4.466 1,271,937 4.3918 -1.67%
2007-10-26 0 4.800 4.750 4.800 4.650 4.820 1,239,500 5,852,120 4.7214 4.393 4.347 4.393 4.255 4.411 1,354,439 4.3207 -0.21%
2007-10-25 0 4.810 4.820 4.860 4.720 5.100 1,518,500 7,525,870 4.9561 4.402 4.411 4.448 4.319 4.667 1,659,310 4.5355 -3.80%
2007-10-24 0 5.000 5.000 5.040 4.970 5.300 1,023,500 5,208,760 5.0892 4.576 4.576 4.612 4.548 4.850 1,118,409 4.6573 -1.96%
2007-10-23 0 5.100 5.100 5.150 5.000 5.150 752,000 3,819,520 5.0791 4.667 4.667 4.713 4.576 4.713 821,733 4.6481 3.24%
2007-10-22 0 4.940 4.880 4.890 4.890 5.150 1,888,000 9,543,360 5.0547 4.521 4.466 4.475 4.475 4.713 2,063,074 4.6258 -7.32%
2007-10-18 0 5.330 5.260 5.330 5.070 5.330 3,453,943 17,965,401 5.2014 4.878 4.814 4.878 4.640 4.878 3,774,226 4.7600 9.90%
2007-10-17 0 4.850 4.850 4.880 4.650 4.880 1,614,000 7,685,980 4.7621 4.438 4.438 4.466 4.255 4.466 1,763,666 4.3580 -0.61%
2007-10-16 0 4.880 4.810 4.880 4.750 4.960 5,928,000 28,634,260 4.8303 4.466 4.402 4.466 4.347 4.539 6,477,702 4.4204 -1.61%
2007-10-15 0 4.960 4.920 4.940 4.820 5.280 3,476,000 17,314,120 4.9810 4.539 4.502 4.521 4.411 4.832 3,798,329 4.5584 -4.25%
2007-10-12 0 5.180 5.180 5.200 5.110 5.490 1,514,548 7,950,872 5.2497 4.740 4.740 4.759 4.676 5.024 1,654,992 4.8042 -4.07%
2007-10-11 0 5.400 5.400 5.440 5.380 5.800 2,026,000 11,143,620 5.5003 4.942 4.942 4.978 4.923 5.308 2,213,870 5.0335 -4.93%
2007-10-10 0 5.680 5.680 5.690 5.440 5.700 1,854,000 10,283,460 5.5466 5.198 5.198 5.207 4.978 5.216 2,025,921 5.0759 4.60%
2007-10-09 0 5.430 5.450 5.480 5.350 5.450 948,000 5,118,520 5.3993 4.969 4.988 5.015 4.896 4.988 1,035,908 4.9411 -2.69%
2007-10-08 0 5.580 5.360 5.580 5.300 5.750 3,652,000 20,462,420 5.6031 5.106 4.905 5.106 4.850 5.262 3,990,649 5.1276 -2.45%
2007-10-05 0 5.720 5.720 5.760 5.520 5.760 1,280,000 7,245,740 5.6607 5.235 5.235 5.271 5.052 5.271 1,398,694 5.1804 3.81%
2007-10-04 0 5.510 5.500 5.580 5.500 5.890 3,126,000 17,806,000 5.6961 5.042 5.033 5.106 5.033 5.390 3,415,873 5.2127 -6.29%
2007-10-03 0 5.880 5.880 5.890 5.650 5.990 3,797,886 22,113,699 5.8226 5.381 5.381 5.390 5.171 5.482 4,150,063 5.3285 2.26%
2007-10-02 0 5.750 5.750 5.760 5.570 5.850 5,799,000 32,926,760 5.6780 5.262 5.262 5.271 5.097 5.354 6,336,740 5.1962 -0.52%
2007-09-28 0 5.780 5.750 5.780 5.720 5.900 1,940,000 11,199,300 5.7728 5.290 5.262 5.290 5.235 5.399 2,119,896 5.2829 -0.17%
2007-09-27 0 5.790 5.710 5.740 5.590 5.790 4,292,000 24,277,020 5.6563 5.299 5.225 5.253 5.116 5.299 4,689,996 5.1763 1.76%
2007-09-25 0 5.690 5.690 5.700 5.600 5.720 2,446,000 13,801,780 5.6426 5.207 5.207 5.216 5.125 5.235 2,672,817 5.1638 -0.87%
2007-09-24 0 5.740 5.720 5.740 5.550 5.740 2,242,000 12,654,220 5.6442 5.253 5.235 5.253 5.079 5.253 2,449,900 5.1652 0.00%
2007-09-21 0 5.740 5.700 5.740 5.680 5.980 1,242,000 7,124,320 5.7362 5.253 5.216 5.253 5.198 5.473 1,357,170 5.2494 -3.53%
2007-09-20 0 5.950 5.950 5.960 5.530 5.960 1,655,000 9,583,070 5.7904 5.445 5.445 5.454 5.061 5.454 1,808,468 5.2990 4.94%
2007-09-19 0 5.670 5.550 5.680 5.360 5.670 1,846,000 10,232,460 5.5430 5.189 5.079 5.198 4.905 5.189 2,017,179 5.0727 3.09%
2007-09-18 0 5.500 5.460 5.510 5.380 5.580 336,000 1,831,800 5.4518 5.033 4.997 5.042 4.923 5.106 367,157 4.9891 0.55%
2007-09-17 0 5.470 5.460 5.480 5.330 5.590 1,298,000 7,099,300 5.4694 5.006 4.997 5.015 4.878 5.116 1,418,363 5.0053 1.30%
2007-09-14 0 5.400 5.370 5.400 5.310 5.500 1,000,000 5,418,780 5.4188 4.942 4.914 4.942 4.859 5.033 1,092,730 4.9589 2.47%
2007-09-13 0 5.270 5.280 5.300 5.180 5.350 2,622,000 13,725,580 5.2348 4.823 4.832 4.850 4.740 4.896 2,865,137 4.7905 -3.66%
2007-09-12 0 5.470 5.470 5.500 5.430 5.600 2,962,000 16,213,300 5.4738 5.006 5.006 5.033 4.969 5.125 3,236,665 5.0093 0.37%
2007-09-11 0 5.450 5.420 5.450 5.360 6.000 3,313,000 18,633,620 5.6244 4.988 4.960 4.988 4.905 5.491 3,620,214 5.1471 -7.94%
2007-09-10 0 5.920 5.900 5.920 5.740 6.100 1,838,500 10,860,395 5.9072 5.418 5.399 5.418 5.253 5.582 2,008,984 5.4059 -0.84%
2007-09-07 0 5.970 5.970 6.100 5.950 6.300 2,038,150 12,483,393 6.1249 5.463 5.463 5.582 5.445 5.765 2,227,147 5.6051 -3.86%
2007-09-06 0 6.210 6.210 6.240 6.140 6.340 1,200,000 7,485,920 6.2383 5.683 5.683 5.710 5.619 5.802 1,311,276 5.7089 -2.20%
2007-09-05 0 6.350 6.260 6.350 6.220 6.460 1,606,000 10,126,960 6.3057 5.811 5.729 5.811 5.692 5.912 1,754,924 5.7706 2.09%
2007-09-04 0 6.220 6.220 6.320 6.220 6.510 2,858,000 18,305,240 6.4049 5.692 5.692 5.784 5.692 5.958 3,123,022 5.8614 -5.47%
2007-09-03 0 6.580 6.580 6.650 6.250 6.670 1,576,000 10,260,580 6.5105 6.022 6.022 6.086 5.720 6.104 1,722,142 5.9580 0.46%
2007-08-31 0 6.550 6.550 6.580 6.550 6.900 678,000 4,540,280 6.6966 5.994 5.994 6.022 5.994 6.314 740,871 6.1283 1.08%
2007-08-30 0 6.480 6.420 6.500 6.420 6.800 1,235,000 8,197,360 6.6375 5.930 5.875 5.948 5.875 6.223 1,349,521 6.0743 -0.31%
2007-08-29 0 6.500 6.500 6.590 6.290 6.700 1,476,000 9,545,860 6.4674 5.948 5.948 6.031 5.756 6.131 1,612,869 5.9186 -6.20%
2007-08-28 0 6.930 6.930 6.950 6.920 7.350 4,116,000 29,253,760 7.1073 6.342 6.342 6.360 6.333 6.726 4,497,676 6.5042 0.14%
2007-08-27 0 6.920 6.920 6.940 6.520 6.940 3,804,950 25,751,934 6.7680 6.333 6.333 6.351 5.967 6.351 4,157,782 6.1937 7.29%
2007-08-24 0 6.450 6.430 6.450 6.020 6.540 1,476,000 9,296,440 6.2984 5.903 5.884 5.903 5.509 5.985 1,612,869 5.7639 1.57%
2007-08-23 0 6.350 6.320 6.400 6.160 6.550 4,294,000 27,288,600 6.3551 5.811 5.784 5.857 5.637 5.994 4,692,181 5.8158 3.42%
2007-08-22 0 6.140 6.080 6.100 5.500 6.170 1,946,000 11,627,860 5.9753 5.619 5.564 5.582 5.033 5.646 2,126,452 5.4682 10.43%
2007-08-21 0 5.560 5.530 5.570 5.400 5.640 2,148,000 11,902,580 5.5412 5.088 5.061 5.097 4.942 5.161 2,347,183 5.0710 5.90%
2007-08-20 0 5.250 5.250 5.300 4.810 5.250 1,358,000 6,896,320 5.0783 4.804 4.804 4.850 4.402 4.804 1,483,927 4.6473 9.37%
2007-08-17 0 4.800 4.710 4.800 4.100 5.170 1,220,000 5,665,960 4.6442 4.393 4.310 4.393 3.752 4.731 1,333,130 4.2501 -7.16%
2007-08-16 0 5.170 5.170 5.240 5.100 5.300 695,000 3,606,360 5.1890 4.731 4.731 4.795 4.667 4.850 759,447 4.7487 -6.85%
2007-08-15 0 5.550 5.550 5.650 5.550 5.800 1,036,000 5,836,740 5.6339 5.079 5.079 5.171 5.079 5.308 1,132,068 5.1558 -5.93%
2007-08-14 0 5.900 5.900 6.050 5.750 6.050 672,000 3,956,860 5.8882 5.399 5.399 5.537 5.262 5.537 734,314 5.3885 3.51%
2007-08-13 0 5.700 5.700 5.750 5.680 5.790 872,000 4,999,020 5.7328 5.216 5.216 5.262 5.198 5.299 952,860 5.2463 0.35%
2007-08-10 0 5.680 5.670 5.730 5.480 5.680 316,000 1,759,400 5.5677 5.198 5.189 5.244 5.015 5.198 345,303 5.0952 -2.07%
2007-08-09 0 5.800 5.800 5.850 5.550 5.990 1,882,000 10,992,520 5.8409 5.308 5.308 5.354 5.079 5.482 2,056,517 5.3452 4.69%
2007-08-08 0 5.540 5.520 5.540 5.430 5.600 961,690 5,329,351 5.5417 5.070 5.052 5.070 4.969 5.125 1,050,867 5.0714 1.65%
2007-08-07 0 5.450 5.400 5.450 5.300 5.700 1,832,000 9,978,240 5.4466 4.988 4.942 4.988 4.850 5.216 2,001,881 4.9844 2.25%
2007-08-06 0 5.330 5.290 5.330 5.200 5.400 842,000 4,456,080 5.2923 4.878 4.841 4.878 4.759 4.942 920,078 4.8432 -2.20%
2007-08-03 0 5.450 5.430 5.480 5.310 5.660 1,428,000 7,818,040 5.4748 4.988 4.969 5.015 4.859 5.180 1,560,418 5.0102 -3.37%
2007-08-02 0 5.640 5.610 5.650 5.530 5.990 532,000 3,038,020 5.7106 5.161 5.134 5.171 5.061 5.482 581,332 5.2260 -3.09%
2007-08-01 0 5.820 5.810 5.820 5.780 6.080 1,026,000 6,145,120 5.9894 5.326 5.317 5.326 5.290 5.564 1,121,141 5.4811 -4.12%
2007-07-31 0 6.070 6.070 6.120 6.070 6.200 1,738,000 10,692,140 6.1520 5.555 5.555 5.601 5.555 5.674 1,899,164 5.6299 -0.98%
2007-07-30 0 6.130 6.130 6.190 6.060 6.240 981,000 6,007,480 6.1238 5.610 5.610 5.665 5.546 5.710 1,071,968 5.6042 -1.61%
2007-07-27 0 6.230 6.210 6.240 6.100 6.280 1,332,000 8,269,760 6.2085 5.701 5.683 5.710 5.582 5.747 1,455,516 5.6817 -2.04%
2007-07-26 0 6.360 6.350 6.380 6.200 6.380 1,518,000 9,586,760 6.3154 5.820 5.811 5.839 5.674 5.839 1,658,764 5.7795 3.25%
2007-07-25 0 6.160 6.130 6.160 6.030 6.200 700,000 4,278,400 6.1120 5.637 5.610 5.637 5.518 5.674 764,911 5.5933 0.00%
2007-07-24 0 6.160 6.140 6.160 6.000 6.400 1,130,000 6,938,340 6.1401 5.637 5.619 5.637 5.491 5.857 1,234,785 5.6191 -2.07%
2007-07-23 0 6.290 6.120 6.290 6.200 6.400 320,000 2,001,380 6.2543 5.756 5.601 5.756 5.674 5.857 349,674 5.7236 -1.72%
2007-07-20 0 6.400 6.400 6.420 6.200 6.400 866,000 5,487,320 6.3364 5.857 5.857 5.875 5.674 5.857 946,304 5.7987 0.63%
2007-07-19 0 6.360 6.260 6.360 6.100 6.360 596,000 3,726,840 6.2531 5.820 5.729 5.820 5.582 5.820 651,267 5.7224 2.58%
2007-07-18 0 6.200 6.130 6.200 6.110 6.370 317,500 1,989,045 6.2647 5.674 5.610 5.674 5.592 5.829 346,942 5.7331 -2.67%
2007-07-17 0 6.370 6.370 6.420 6.270 6.500 657,200 4,177,460 6.3565 5.829 5.829 5.875 5.738 5.948 718,142 5.8170 -2.00%
2007-07-16 0 6.500 6.400 6.500 6.400 6.900 520,000 3,415,240 6.5678 5.948 5.857 5.948 5.857 6.314 568,219 6.0104 -2.11%
2007-07-13 0 6.640 6.500 6.640 6.450 6.810 736,000 4,846,740 6.5852 6.077 5.948 6.077 5.903 6.232 804,249 6.0264 0.45%
2007-07-12 0 6.610 6.420 6.610 6.430 6.900 1,192,222 7,883,572 6.6125 6.049 5.875 6.049 5.884 6.314 1,302,776 6.0514 -3.50%
2007-07-11 0 6.850 6.720 6.850 6.700 6.890 1,049,125 7,148,238 6.8135 6.269 6.150 6.269 6.131 6.305 1,146,410 6.2353 -0.72%
2007-07-10 0 6.900 6.800 6.900 6.700 7.000 1,437,500 9,783,260 6.8057 6.314 6.223 6.314 6.131 6.406 1,570,799 6.2282 -1.15%
2007-07-09 0 6.980 6.920 6.980 6.450 7.000 4,756,000 32,492,960 6.8320 6.388 6.333 6.388 5.903 6.406 5,197,023 6.2522 8.22%
2007-07-06 0 6.450 6.410 6.450 6.280 6.470 1,470,050 9,376,800 6.3786 5.903 5.866 5.903 5.747 5.921 1,606,367 5.8373 2.38%
2007-07-05 0 6.300 6.260 6.300 6.200 6.480 2,868,000 18,126,920 6.3204 5.765 5.729 5.765 5.674 5.930 3,133,949 5.7841 2.27%
2007-07-04 0 6.160 6.140 6.160 6.100 6.380 1,226,000 7,667,900 6.2544 5.637 5.619 5.637 5.582 5.839 1,339,687 5.7237 0.33%
2007-07-03 0 6.140 6.140 6.150 5.950 6.180 3,110,000 19,040,620 6.1224 5.619 5.619 5.628 5.445 5.656 3,398,389 5.6028 3.72%
2007-06-29 0 5.920 5.900 5.950 5.820 6.100 902,000 5,327,940 5.9068 5.418 5.399 5.445 5.326 5.582 985,642 5.4056 -0.67%
2007-06-28 0 5.960 5.850 5.960 5.900 6.180 1,060,000 6,362,600 6.0025 5.454 5.354 5.454 5.399 5.656 1,158,294 5.4931 -1.81%
2007-06-27 0 6.070 6.070 6.090 6.020 6.200 884,000 5,402,500 6.1114 5.555 5.555 5.573 5.509 5.674 965,973 5.5928 0.83%
2007-06-26 0 6.020 5.970 6.020 5.900 6.150 1,932,000 11,589,100 5.9985 5.509 5.463 5.509 5.399 5.628 2,111,154 5.4895 2.03%
2007-06-25 0 5.900 5.800 5.900 5.710 5.920 1,493,886 8,786,307 5.8815 5.399 5.308 5.399 5.225 5.418 1,632,414 5.3824 0.85%
2007-06-22 0 5.850 5.880 5.900 5.850 6.250 3,628,000 21,773,300 6.0015 5.354 5.381 5.399 5.354 5.720 3,964,423 5.4922 -5.03%
2007-06-21 0 6.160 6.130 6.160 5.840 6.160 6,968,000 42,162,610 6.0509 5.637 5.610 5.637 5.344 5.637 7,614,141 5.5374 5.84%
2007-06-20 0 5.820 5.760 5.840 5.600 5.820 3,289,000 18,925,550 5.7542 5.326 5.271 5.344 5.125 5.326 3,593,988 5.2659 1.39%
2007-06-18 0 5.740 5.690 5.740 5.600 5.770 4,236,400 24,212,416 5.7153 5.253 5.207 5.253 5.125 5.280 4,629,240 5.2303 3.42%
2007-06-15 0 5.550 5.410 5.550 5.370 5.780 1,297,500 7,205,150 5.5531 5.079 4.951 5.079 4.914 5.290 1,417,817 5.0819 0.73%
2007-06-14 0 5.510 5.510 5.600 5.500 5.900 1,231,500 6,977,340 5.6657 5.042 5.042 5.125 5.033 5.399 1,345,697 5.1849 0.36%
2007-06-13 0 5.490 5.490 5.500 5.210 5.490 678,000 3,670,940 5.4144 5.024 5.024 5.033 4.768 5.024 740,871 4.9549 5.58%
2007-06-12 0 5.200 5.200 5.290 5.070 5.290 468,000 2,423,380 5.1782 4.759 4.759 4.841 4.640 4.841 511,398 4.7387 -0.38%
2007-06-11 0 5.220 5.220 5.280 5.180 5.200 188,000 975,940 5.1912 4.777 4.777 4.832 4.740 4.759 205,433 4.7506 0.77%
2007-06-08 0 5.180 5.180 5.330 5.170 5.470 1,172,000 6,357,820 5.4248 4.740 4.740 4.878 4.731 5.006 1,280,679 4.9644 -3.18%
2007-06-07 0 5.350 5.310 5.370 5.280 5.370 444,000 2,359,260 5.3136 4.896 4.859 4.914 4.832 4.914 485,172 4.8627 0.00%
2007-06-06 0 5.350 5.350 5.380 5.200 5.350 864,000 4,549,180 5.2653 4.896 4.896 4.923 4.759 4.896 944,118 4.8184 1.90%
2007-06-05 0 5.250 5.230 5.280 5.000 5.250 2,262,000 11,538,740 5.1011 4.804 4.786 4.832 4.576 4.804 2,471,755 4.6682 1.35%
2007-06-04 0 5.180 5.150 5.210 5.140 5.400 2,488,000 12,926,020 5.1953 4.740 4.713 4.768 4.704 4.942 2,718,712 4.7545 -4.78%
2007-06-01 0 5.440 5.440 5.480 5.410 5.510 1,016,000 5,531,060 5.4440 4.978 4.978 5.015 4.951 5.042 1,110,213 4.9820 -1.98%
2007-05-31 0 5.550 5.550 5.690 5.300 5.760 1,672,000 9,273,920 5.5466 5.079 5.079 5.207 4.850 5.271 1,827,044 5.0759 0.00%
2007-05-30 0 5.550 5.490 5.550 5.450 5.700 3,954,000 22,071,780 5.5821 5.079 5.024 5.079 4.988 5.216 4,320,653 5.1084 -1.25%
2007-05-29 0 5.620 5.620 5.650 5.560 5.680 4,984,000 28,008,760 5.6197 5.143 5.143 5.171 5.088 5.198 5,446,165 5.1428 1.26%
2007-05-28 0 5.550 5.550 5.570 5.450 5.600 1,774,000 9,803,500 5.5262 5.079 5.079 5.097 4.988 5.125 1,938,503 5.0573 2.40%
2007-05-25 0 5.420 5.390 5.460 5.350 5.580 1,644,000 8,974,700 5.4591 4.960 4.933 4.997 4.896 5.106 1,796,448 4.9958 -3.01%
2007-05-23 0 5.670 5.580 5.680 5.580 5.790 1,506,000 8,508,960 5.6500 5.114 5.033 5.123 5.033 5.222 1,669,730 5.0960 -2.07%
2007-05-22 0 5.790 5.700 5.790 5.570 5.980 2,316,000 13,438,920 5.8026 5.222 5.141 5.222 5.024 5.394 2,567,793 5.2336 0.17%
2007-05-21 0 5.780 5.770 5.780 5.610 5.810 4,828,000 27,796,820 5.7574 5.213 5.204 5.213 5.060 5.240 5,352,894 5.1929 2.66%
2007-05-18 0 5.630 5.610 5.640 5.460 5.700 3,414,000 19,096,520 5.5936 5.078 5.060 5.087 4.925 5.141 3,785,166 5.0451 -0.18%
2007-05-17 0 5.640 5.610 5.640 5.600 5.880 2,620,000 14,878,580 5.6788 5.087 5.060 5.087 5.051 5.303 2,904,843 5.1220 -1.74%
2007-05-16 0 5.740 5.750 5.760 5.450 5.920 5,400,000 30,756,620 5.6957 5.177 5.186 5.195 4.916 5.339 5,987,081 5.1372 4.36%
2007-05-15 0 5.500 5.460 5.480 5.320 6.050 8,394,000 48,710,120 5.8030 4.961 4.925 4.943 4.798 5.457 9,306,585 5.2339 0.00%
2007-05-14 0 5.500 5.470 5.500 5.050 5.500 13,092,000 69,361,540 5.2980 4.961 4.934 4.961 4.555 4.961 14,515,346 4.7785 13.87%
2007-05-11 0 4.830 4.830 4.850 4.670 4.990 1,260,000 6,052,900 4.8039 4.356 4.356 4.374 4.212 4.501 1,396,986 4.3328 3.43%
2007-05-10 0 4.670 4.670 4.720 4.650 4.800 950,000 4,495,560 4.7322 4.212 4.212 4.257 4.194 4.329 1,053,283 4.2681 -0.43%
2007-05-09 0 4.690 4.660 4.690 4.600 4.780 796,000 3,741,040 4.6998 4.230 4.203 4.230 4.149 4.311 882,540 4.2389 -0.85%
2007-05-08 0 4.730 4.730 4.780 4.730 4.800 644,000 3,069,880 4.7669 4.266 4.266 4.311 4.266 4.329 714,015 4.2995 -1.46%
2007-05-07 0 4.800 4.730 4.800 4.740 5.050 804,000 3,874,780 4.8194 4.329 4.266 4.329 4.275 4.555 891,410 4.3468 -4.00%
2007-05-04 0 5.000 4.960 5.000 4.950 5.070 1,160,000 5,814,140 5.0122 4.510 4.474 4.510 4.465 4.573 1,286,114 4.5207 -1.19%
2007-05-03 0 5.060 5.000 5.080 4.700 5.100 1,842,000 9,167,200 4.9768 4.564 4.510 4.582 4.239 4.600 2,042,260 4.4888 7.66%
2007-05-02 0 4.700 4.700 4.750 4.620 4.740 780,000 3,653,840 4.6844 4.239 4.239 4.284 4.167 4.275 864,801 4.2251 0.00%
2007-04-30 0 4.700 4.670 4.700 4.640 4.800 420,000 1,971,880 4.6950 4.239 4.212 4.239 4.185 4.329 465,662 4.2346 -2.69%
2007-04-27 0 4.830 4.820 4.830 4.800 4.940 538,000 2,621,140 4.8720 4.356 4.347 4.356 4.329 4.456 596,491 4.3943 -2.23%
2007-04-26 0 4.940 4.870 4.940 4.750 5.050 922,000 4,527,340 4.9103 4.456 4.392 4.456 4.284 4.555 1,022,239 4.4288 -1.20%
2007-04-25 0 5.000 5.000 5.030 4.800 5.120 1,898,000 9,415,160 4.9606 4.510 4.510 4.537 4.329 4.618 2,104,348 4.4741 -1.96%
2007-04-24 0 5.100 5.070 5.100 5.070 5.150 748,000 3,821,880 5.1095 4.600 4.573 4.600 4.573 4.645 829,322 4.6084 -2.30%
2007-04-23 0 5.220 5.190 5.250 5.100 5.280 2,288,000 11,954,380 5.2248 4.708 4.681 4.735 4.600 4.762 2,536,748 4.7125 1.16%
2007-04-20 0 5.160 5.100 5.160 5.090 5.200 1,988,310 10,266,181 5.1633 4.654 4.600 4.654 4.591 4.690 2,204,477 4.6570 0.00%
2007-04-19 0 5.160 5.130 5.160 4.900 5.340 2,922,000 14,731,560 5.0416 4.654 4.627 4.654 4.420 4.816 3,239,676 4.5472 -1.34%
2007-04-18 0 5.230 5.230 5.270 5.100 5.330 2,124,000 11,121,240 5.2360 4.717 4.717 4.753 4.600 4.807 2,354,919 4.7226 2.35%
2007-04-17 0 5.110 5.110 5.150 5.050 5.200 2,300,000 11,766,840 5.1160 4.609 4.609 4.645 4.555 4.690 2,550,053 4.6144 -1.73%
2007-04-16 0 5.200 5.150 5.230 5.060 5.250 1,238,000 6,377,780 5.1517 4.690 4.645 4.717 4.564 4.735 1,372,594 4.6465 0.97%
2007-04-13 0 5.150 5.070 5.150 4.990 5.290 3,248,000 16,908,500 5.2058 4.645 4.573 4.645 4.501 4.771 3,601,118 4.6953 1.38%
2007-04-12 0 5.080 5.020 5.080 4.930 5.100 1,682,000 8,436,580 5.0158 4.582 4.528 4.582 4.447 4.600 1,864,865 4.5240 -1.36%
2007-04-11 0 5.150 5.150 5.170 5.000 5.300 3,564,000 18,399,060 5.1625 4.645 4.645 4.663 4.510 4.780 3,951,474 4.6563 4.04%
2007-04-10 0 4.950 4.850 4.950 4.460 5.000 2,968,000 14,250,420 4.8014 4.465 4.374 4.465 4.023 4.510 3,290,677 4.3305 11.24%
2007-04-04 0 4.450 4.300 4.450 4.110 4.450 1,064,000 4,498,280 4.2277 4.014 3.878 4.014 3.707 4.014 1,179,677 3.8131 5.95%
2007-04-03 0 4.200 4.160 4.210 4.100 4.200 1,048,000 4,358,440 4.1588 3.788 3.752 3.797 3.698 3.788 1,161,937 3.7510 1.45%
2007-04-02 0 4.140 4.130 4.140 4.100 4.250 1,016,000 4,200,200 4.1341 3.734 3.725 3.734 3.698 3.833 1,126,458 3.7287 -1.66%
2007-03-30 0 4.210 4.150 4.250 4.100 4.280 1,670,000 6,984,520 4.1823 3.797 3.743 3.833 3.698 3.860 1,851,560 3.7722 -1.64%
2007-03-29 0 4.280 4.250 4.280 4.220 4.330 1,046,000 4,474,080 4.2773 3.860 3.833 3.860 3.806 3.905 1,159,720 3.8579 -2.73%
2007-03-28 0 4.400 4.350 4.400 4.250 4.500 1,292,000 5,650,960 4.3738 3.969 3.923 3.969 3.833 4.059 1,432,465 3.9449 0.00%
2007-03-27 0 4.400 4.420 4.440 4.250 4.440 1,996,000 8,632,100 4.3247 3.969 3.987 4.005 3.833 4.005 2,213,003 3.9006 2.56%
2007-03-26 0 4.290 4.250 4.300 4.140 4.380 1,914,000 8,171,980 4.2696 3.869 3.833 3.878 3.734 3.951 2,122,088 3.8509 1.42%
2007-03-23 0 4.230 4.200 4.230 4.100 4.230 1,342,000 5,567,080 4.1483 3.815 3.788 3.815 3.698 3.815 1,487,901 3.7416 0.95%
2007-03-22 0 4.190 4.180 4.200 4.100 4.300 2,326,000 9,757,480 4.1950 3.779 3.770 3.788 3.698 3.878 2,578,880 3.7836 3.97%
2007-03-21 0 4.030 4.000 4.030 3.900 4.100 4,454,000 17,819,220 4.0007 3.635 3.608 3.635 3.518 3.698 4,938,233 3.6084 3.33%
2007-03-20 0 3.900 3.890 3.940 3.860 3.960 4,220,000 16,560,320 3.9242 3.518 3.509 3.554 3.481 3.572 4,678,793 3.5394 -3.23%
2007-03-19 0 4.030 4.000 4.050 3.790 4.050 1,972,000 7,777,460 3.9439 3.635 3.608 3.653 3.418 3.653 2,186,393 3.5572 1.51%
2007-03-16 0 3.970 3.970 3.980 3.900 4.040 1,486,000 5,901,840 3.9716 3.581 3.581 3.590 3.518 3.644 1,647,556 3.5822 0.00%
2007-03-15 0 3.970 3.970 4.000 3.970 4.160 6,114,000 24,536,060 4.0131 3.581 3.581 3.608 3.581 3.752 6,778,706 3.6196 2.85%
2007-03-14 0 3.860 3.860 3.900 3.650 4.000 8,018,000 30,668,340 3.8249 3.481 3.481 3.518 3.292 3.608 8,889,707 3.4499 -5.39%
2007-03-13 0 4.080 4.020 4.080 3.960 4.200 1,406,000 5,753,620 4.0922 3.680 3.626 3.680 3.572 3.788 1,558,859 3.6909 -0.49%
2007-03-12 0 4.100 4.020 4.120 3.900 4.150 430,000 1,733,440 4.0313 3.698 3.626 3.716 3.518 3.743 476,749 3.6360 0.99%
2007-03-09 0 4.060 4.060 4.100 3.970 4.100 758,000 3,060,020 4.0370 3.662 3.662 3.698 3.581 3.698 840,409 3.6411 -1.69%
2007-03-08 0 4.130 4.020 4.130 3.890 4.180 760,000 3,060,660 4.0272 3.725 3.626 3.725 3.509 3.770 842,626 3.6323 3.77%
2007-03-07 0 3.980 3.980 4.050 3.940 4.290 983,360 4,032,341 4.1006 3.590 3.590 3.653 3.554 3.869 1,090,270 3.6985 -1.73%
2007-03-06 0 4.050 4.010 4.060 3.850 4.150 2,670,000 10,643,240 3.9862 3.653 3.617 3.662 3.472 3.743 2,960,279 3.5954 5.19%
2007-03-05 0 3.850 3.840 3.880 3.600 4.530 6,038,000 23,517,060 3.8948 3.472 3.463 3.500 3.247 4.086 6,694,444 3.5129 -16.30%
2007-03-02 0 4.600 4.560 4.690 4.530 5.130 1,940,000 9,170,300 4.7270 4.149 4.113 4.230 4.086 4.627 2,150,914 4.2634 -9.80%
2007-03-01 0 5.100 5.030 5.100 4.800 5.210 5,166,000 26,099,700 5.0522 4.600 4.537 4.600 4.329 4.699 5,727,641 4.5568 2.41%
2007-02-28 0 4.980 4.980 5.050 4.700 5.160 4,150,000 20,773,840 5.0057 4.492 4.492 4.555 4.239 4.654 4,601,183 4.5149 -4.78%
2007-02-27 0 5.230 5.190 5.240 4.800 5.510 5,278,000 26,825,820 5.0826 4.717 4.681 4.726 4.329 4.970 5,851,818 4.5842 -3.51%
2007-02-26 0 5.420 5.380 5.400 4.910 5.430 3,220,000 16,909,400 5.2514 4.889 4.852 4.870 4.429 4.898 3,570,074 4.7364 7.33%
2007-02-23 0 5.050 5.060 5.070 4.870 5.140 3,952,000 19,940,960 5.0458 4.555 4.564 4.573 4.392 4.636 4,381,656 4.5510 1.61%
2007-02-22 0 4.970 4.970 5.010 4.870 5.300 1,356,000 6,808,100 5.0207 4.483 4.483 4.519 4.392 4.780 1,503,423 4.5284 -3.50%
2007-02-21 0 5.150 5.130 5.190 5.100 5.450 1,044,000 5,469,440 5.2389 4.645 4.627 4.681 4.600 4.916 1,157,502 4.7252 -5.50%
2007-02-16 0 5.450 5.410 5.450 4.950 5.500 3,522,000 18,618,560 5.2864 4.916 4.880 4.916 4.465 4.961 3,904,907 4.7680 7.92%
2007-02-15 0 5.050 5.000 5.050 4.850 5.200 1,488,000 7,420,140 4.9867 4.555 4.510 4.555 4.374 4.690 1,649,773 4.4977 1.00%
2007-02-14 0 5.000 5.000 5.050 4.860 5.300 3,494,000 17,615,880 5.0418 4.510 4.510 4.555 4.383 4.780 3,873,863 4.5474 2.46%
2007-02-13 0 4.880 4.830 4.880 4.510 5.060 5,634,000 26,738,260 4.7459 4.401 4.356 4.401 4.068 4.564 6,246,521 4.2805 6.09%
2007-02-12 0 4.600 4.580 4.600 4.510 5.360 6,036,000 29,753,940 4.9294 4.149 4.131 4.149 4.068 4.834 6,692,226 4.4460 -11.20%
2007-02-09 0 5.180 5.180 5.190 4.300 5.560 20,522,000 104,062,060 5.0708 4.672 4.672 4.681 3.878 5.015 22,753,126 4.5735 18.26%
2007-02-08 0 4.380 4.360 4.380 3.730 4.430 18,167,000 77,179,520 4.2483 3.951 3.932 3.951 3.364 3.996 20,142,094 3.8318 17.74%
2007-02-07 0 3.720 3.690 3.740 3.330 3.740 10,864,000 38,599,380 3.5530 3.355 3.328 3.373 3.003 3.373 12,045,120 3.2046 12.73%
2007-02-06 0 3.300 3.270 3.300 3.230 3.350 3,060,000 9,996,260 3.2668 2.976 2.949 2.976 2.913 3.022 3,392,679 2.9464 -0.60%
2007-02-05 0 3.320 3.290 3.320 3.220 3.450 5,268,000 17,382,580 3.2997 2.994 2.967 2.994 2.904 3.112 5,840,730 2.9761 0.61%
2007-02-02 0 3.300 3.250 3.300 3.190 3.370 6,794,000 22,356,520 3.2906 2.976 2.931 2.976 2.877 3.040 7,532,635 2.9680 3.12%
2007-02-01 0 3.200 3.170 3.200 3.000 3.280 2,434,000 7,659,820 3.1470 2.886 2.859 2.886 2.706 2.958 2,698,621 2.8384 2.56%
2007-01-31 0 3.120 3.080 3.120 3.080 3.170 3,090,000 9,676,460 3.1315 2.814 2.778 2.814 2.778 2.859 3,425,941 2.8245 0.00%
2007-01-30 0 3.120 3.110 3.120 3.050 3.150 1,178,000 3,638,300 3.0885 2.814 2.805 2.814 2.751 2.841 1,306,071 2.7857 0.00%
2007-01-29 0 3.120 3.110 3.130 3.060 3.150 1,144,000 3,542,160 3.0963 2.814 2.805 2.823 2.760 2.841 1,268,374 2.7927 1.63%
2007-01-26 0 3.070 3.100 3.120 2.960 3.140 5,422,000 16,433,700 3.0309 2.769 2.796 2.814 2.670 2.832 6,011,473 2.7337 -3.46%
2007-01-25 0 3.180 3.160 3.180 3.100 3.260 3,578,000 11,333,780 3.1676 2.868 2.850 2.868 2.796 2.940 3,966,996 2.8570 -1.85%
2007-01-24 0 3.240 3.210 3.240 3.130 3.260 8,596,000 27,808,840 3.2351 2.922 2.895 2.922 2.823 2.940 9,530,546 2.9179 4.52%
2007-01-23 0 3.100 3.090 3.100 2.960 3.160 8,784,000 26,998,080 3.0736 2.796 2.787 2.796 2.670 2.850 9,738,985 2.7722 5.44%
2007-01-22 0 2.940 2.940 2.950 2.850 2.980 4,340,000 12,732,500 2.9338 2.652 2.652 2.661 2.571 2.688 4,811,839 2.6461 3.89%
2007-01-19 0 2.830 2.800 2.840 2.790 2.900 3,262,000 9,254,440 2.8370 2.552 2.525 2.562 2.516 2.616 3,616,641 2.5588 4.81%
2007-01-18 0 2.700 2.700 2.710 2.660 2.800 2,550,000 6,963,160 2.7307 2.435 2.435 2.444 2.399 2.525 2,827,233 2.4629 -1.82%
2007-01-17 0 2.750 2.750 2.770 2.720 2.920 5,838,000 16,397,020 2.8087 2.480 2.480 2.498 2.453 2.634 6,472,700 2.5333 -3.51%
2007-01-16 0 2.850 2.810 2.830 2.500 2.930 8,526,000 23,160,020 2.7164 2.571 2.534 2.552 2.255 2.643 9,452,936 2.4500 18.75%
2007-01-15 0 2.400 2.400 2.430 2.270 2.430 1,922,000 4,563,760 2.3745 2.165 2.165 2.192 2.047 2.192 2,130,957 2.1416 6.67%
2007-01-12 0 2.250 2.210 2.250 2.250 2.300 578,000 1,311,880 2.2697 2.029 1.993 2.029 2.029 2.074 640,839 2.0471 0.00%
2007-01-11 0 2.250 2.220 2.250 2.250 2.290 712,000 1,617,600 2.2719 2.029 2.002 2.029 2.029 2.065 789,408 2.0491 -0.88%
2007-01-10 0 2.270 2.270 2.280 2.200 2.310 440,000 988,680 2.2470 2.047 2.047 2.056 1.984 2.083 487,836 2.0267 -1.73%
2007-01-09 0 2.310 2.310 2.330 2.290 2.350 796,000 1,853,500 2.3285 2.083 2.083 2.102 2.065 2.120 882,540 2.1002 0.43%
2007-01-08 0 2.300 2.290 2.300 2.250 2.300 776,000 1,766,640 2.2766 2.074 2.065 2.074 2.029 2.074 860,366 2.0534 2.22%
2007-01-05 0 2.250 2.240 2.250 2.220 2.300 474,000 1,074,600 2.2671 2.029 2.020 2.029 2.002 2.074 525,533 2.0448 -2.17%
2007-01-04 0 2.300 2.270 2.300 2.240 2.330 3,426,000 7,849,980 2.2913 2.074 2.047 2.074 2.020 2.102 3,798,470 2.0666 0.88%
2007-01-03 0 2.280 2.300 2.310 2.190 2.320 4,312,000 9,669,360 2.2424 2.056 2.074 2.083 1.975 2.093 4,780,795 2.0225 7.55%
2007-01-02 0 2.120 2.110 2.120 2.060 2.120 1,216,000 2,539,760 2.0886 1.912 1.903 1.912 1.858 1.912 1,348,202 1.8838 2.91%
2006-12-29 0 2.060 2.050 2.070 2.030 2.060 308,000 629,520 2.0439 1.858 1.849 1.867 1.831 1.858 341,485 1.8435 0.00%
2006-12-28 0 2.060 2.040 2.060 2.040 2.080 676,000 1,392,080 2.0593 1.858 1.840 1.858 1.840 1.876 749,494 1.8574 1.98%
2006-12-27 0 2.020 2.020 2.030 2.010 2.090 528,000 1,083,200 2.0515 1.822 1.822 1.831 1.813 1.885 585,403 1.8503 -0.49%
2006-12-22 0 2.030 2.030 2.050 2.020 2.040 212,000 431,160 2.0338 1.831 1.831 1.849 1.822 1.840 235,048 1.8343 0.00%
2006-12-21 0 2.030 2.030 2.040 2.020 2.050 464,000 945,520 2.0378 1.831 1.831 1.840 1.822 1.849 514,445 1.8379 -0.49%
2006-12-20 0 2.040 2.040 2.050 2.000 2.060 212,000 432,700 2.0410 1.840 1.840 1.849 1.804 1.858 235,048 1.8409 0.99%
2006-12-19 0 2.020 2.010 2.050 2.000 2.050 908,000 1,827,860 2.0131 1.822 1.813 1.849 1.804 1.849 1,006,717 1.8157 -0.98%
2006-12-18 0 2.040 2.040 2.050 2.040 2.110 628,000 1,301,980 2.0732 1.840 1.840 1.849 1.840 1.903 696,275 1.8699 0.49%
2006-12-15 0 2.030 2.030 2.050 2.010 2.050 278,000 567,920 2.0429 1.831 1.831 1.849 1.813 1.849 308,224 1.8426 -0.98%
2006-12-14 0 2.050 2.050 2.060 2.010 2.050 530,000 1,082,400 2.0423 1.849 1.849 1.858 1.813 1.849 587,621 1.8420 -2.38%
2006-12-13 0 2.100 2.050 2.100 1.990 2.100 708,000 1,426,860 2.0153 1.894 1.849 1.894 1.795 1.894 784,973 1.8177 3.96%
2006-12-12 0 2.020 2.020 2.040 2.010 2.050 110,000 224,300 2.0391 1.822 1.822 1.840 1.813 1.849 121,959 1.8391 -1.46%
2006-12-11 0 2.050 2.040 2.050 2.050 2.080 406,000 833,980 2.0541 1.849 1.840 1.849 1.849 1.876 450,140 1.8527 0.00%
2006-12-08 0 2.050 2.030 2.050 2.020 2.050 164,000 334,200 2.0378 1.849 1.831 1.849 1.822 1.849 181,830 1.8380 0.49%
2006-12-07 0 2.040 2.040 2.070 2.040 2.070 210,000 431,780 2.0561 1.840 1.840 1.867 1.840 1.867 232,831 1.8545 -0.97%
2006-12-06 0 2.060 2.060 2.090 2.020 2.120 560,000 1,149,920 2.0534 1.858 1.858 1.885 1.822 1.912 620,882 1.8521 -2.83%
2006-12-05 0 2.120 2.090 2.120 2.000 2.150 1,168,000 2,445,140 2.0934 1.912 1.885 1.912 1.804 1.939 1,294,983 1.8882 3.92%
2006-12-04 0 2.040 2.010 2.040 2.010 2.070 154,000 313,000 2.0325 1.840 1.813 1.840 1.813 1.867 170,743 1.8332 -1.45%
2006-12-01 0 2.070 2.010 2.070 2.020 2.100 306,000 631,400 2.0634 1.867 1.813 1.867 1.822 1.894 339,268 1.8611 -0.96%
2006-11-30 0 2.090 2.030 2.090 2.040 2.100 968,000 2,006,960 2.0733 1.885 1.831 1.885 1.840 1.894 1,073,240 1.8700 5.56%
2006-11-29 0 1.980 1.980 2.000 1.960 2.010 1,156,000 2,298,000 1.9879 1.786 1.786 1.804 1.768 1.813 1,281,679 1.7930 1.54%
2006-11-28 0 1.950 1.950 1.990 1.950 2.040 580,000 1,159,560 1.9992 1.759 1.759 1.795 1.759 1.840 643,057 1.8032 -5.80%
2006-11-27 0 2.070 2.060 2.070 2.070 2.120 358,000 751,520 2.0992 1.867 1.858 1.867 1.867 1.912 396,921 1.8934 -1.90%
2006-11-24 0 2.110 2.100 2.120 2.070 2.120 640,000 1,345,320 2.1021 1.903 1.894 1.912 1.867 1.912 709,580 1.8959 0.48%
2006-11-23 0 2.100 2.080 2.100 2.070 2.120 1,288,000 2,704,100 2.0995 1.894 1.876 1.894 1.867 1.912 1,428,030 1.8936 0.00%
2006-11-22 0 2.100 2.080 2.120 2.100 2.150 590,000 1,252,020 2.1221 1.894 1.876 1.912 1.894 1.939 654,144 1.9140 2.94%
2006-11-21 0 2.040 2.030 2.040 2.030 2.070 500,000 1,024,020 2.0480 1.840 1.831 1.840 1.831 1.867 554,359 1.8472 -2.86%
2006-11-20 0 2.100 2.080 2.100 2.070 2.130 622,000 1,311,460 2.1085 1.894 1.876 1.894 1.867 1.921 689,623 1.9017 -0.47%
2006-11-17 0 2.110 2.090 2.110 2.090 2.180 2,694,000 5,716,020 2.1218 1.903 1.885 1.903 1.885 1.966 2,986,888 1.9137 1.93%
2006-11-16 0 2.070 2.070 2.100 1.990 2.100 1,554,000 3,155,360 2.0305 1.867 1.867 1.894 1.795 1.894 1,722,949 1.8314 3.50%
2006-11-15 0 2.000 1.980 2.000 1.970 2.000 144,000 287,480 1.9964 1.804 1.786 1.804 1.777 1.804 159,655 1.8006 1.01%
2006-11-14 0 1.980 1.980 2.000 1.960 1.980 72,000 142,320 1.9767 1.786 1.786 1.804 1.768 1.786 79,828 1.7828 -1.00%
2006-11-13 0 2.000 1.990 2.000 2.000 2.080 480,000 979,180 2.0400 1.804 1.795 1.804 1.804 1.876 532,185 1.8399 -1.48%
2006-11-10 0 2.030 2.010 2.030 2.000 2.060 768,000 1,565,020 2.0378 1.831 1.813 1.831 1.804 1.858 851,496 1.8380 -0.98%
2006-11-09 0 2.050 2.040 2.050 1.950 2.050 236,000 469,560 1.9897 1.849 1.840 1.849 1.759 1.849 261,658 1.7946 3.54%
2006-11-08 0 1.980 1.980 2.000 1.980 1.980 32,000 63,360 1.9800 1.786 1.786 1.804 1.786 1.786 35,479 1.7858 -0.50%
2006-11-07 0 1.990 1.980 2.000 1.990 2.010 394,000 788,020 2.0001 1.795 1.786 1.804 1.795 1.813 436,835 1.8039 -0.50%
2006-11-06 0 2.000 2.000 2.020 1.970 2.050 268,000 534,380 1.9940 1.804 1.804 1.822 1.777 1.849 297,137 1.7984 0.00%
2006-11-03 0 2.000 2.000 2.050 1.990 2.000 34,000 67,900 1.9971 1.804 1.804 1.849 1.795 1.804 37,696 1.8012 -0.99%
2006-11-02 0 2.020 2.020 2.040 2.020 2.050 66,000 134,940 2.0445 1.822 1.822 1.840 1.822 1.849 73,175 1.8441 -1.94%
2006-11-01 0 2.060 2.060 2.080 1.970 2.060 762,000 1,549,280 2.0332 1.858 1.858 1.876 1.777 1.858 844,844 1.8338 2.49%
2006-10-31 0 2.010 1.990 2.020 2.000 2.010 100,000 200,100 2.0010 1.813 1.795 1.822 1.804 1.813 110,872 1.8048 1.01%
2006-10-27 0 1.990 1.990 2.010 1.960 2.040 650,000 1,294,840 1.9921 1.795 1.795 1.813 1.768 1.840 720,667 1.7967 -0.50%
2006-10-26 0 2.000 1.990 2.010 2.000 2.030 280,000 563,500 2.0125 1.804 1.795 1.813 1.804 1.831 310,441 1.8152 -2.44%
2006-10-25 0 2.050 2.030 2.050 2.030 2.050 198,000 404,440 2.0426 1.849 1.831 1.849 1.831 1.849 219,526 1.8423 0.49%
2006-10-24 0 2.040 2.050 2.060 1.960 2.100 2,180,000 4,486,000 2.0578 1.840 1.849 1.858 1.768 1.894 2,417,007 1.8560 4.62%
2006-10-23 0 1.950 1.950 1.960 1.890 2.020 2,478,000 4,827,860 1.9483 1.759 1.759 1.768 1.705 1.822 2,747,405 1.7572 4.28%
2006-10-20 0 1.870 1.860 1.880 1.870 1.880 176,000 329,720 1.8734 1.687 1.678 1.696 1.687 1.696 195,134 1.6897 0.54%
2006-10-19 0 1.860 1.850 1.870 1.860 1.870 108,000 201,000 1.8611 1.678 1.669 1.687 1.678 1.687 119,742 1.6786 0.00%
2006-10-18 0 1.860 1.860 1.870 1.860 1.860 118,000 219,480 1.8600 1.678 1.678 1.687 1.678 1.678 130,829 1.6776 0.54%
2006-10-17 0 1.850 1.850 1.890 1.850 1.870 86,000 160,460 1.8658 1.669 1.669 1.705 1.669 1.687 95,350 1.6829 -1.60%
2006-10-16 0 1.880 1.870 1.890 1.880 1.890 44,000 82,760 1.8809 1.696 1.687 1.705 1.696 1.705 48,784 1.6965 -0.53%
2006-10-13 0 1.890 1.890 1.900 1.880 1.890 120,000 226,340 1.8862 1.705 1.705 1.714 1.696 1.705 133,046 1.7012 0.53%
2006-10-12 0 1.880 1.880 1.920 1.880 1.880 60,000 112,800 1.8800 1.696 1.696 1.732 1.696 1.696 66,523 1.6957 -1.05%
2006-10-11 0 1.900 1.890 1.930 1.890 1.900 66,000 125,240 1.8976 1.714 1.705 1.741 1.705 1.714 73,175 1.7115 0.00%
2006-10-10 0 1.900 1.880 1.900 1.880 1.900 120,000 226,400 1.8867 1.714 1.696 1.714 1.696 1.714 133,046 1.7017 0.00%
2006-10-09 0 1.900 1.880 1.930 - - 0 0 - 1.714 1.696 1.741 - - 0 - 0.00%
2006-10-06 0 1.900 1.900 1.910 1.900 1.930 218,000 414,860 1.9030 1.714 1.714 1.723 1.714 1.741 241,701 1.7164 -0.52%
2006-10-05 0 1.910 1.900 1.910 1.900 1.920 236,000 452,600 1.9178 1.723 1.714 1.723 1.714 1.732 261,658 1.7297 0.53%
2006-10-04 0 1.900 1.880 1.900 1.890 1.910 218,000 413,300 1.8959 1.714 1.696 1.714 1.705 1.723 241,701 1.7100 0.00%
2006-10-03 0 1.900 1.880 1.900 1.900 1.900 50,000 95,000 1.9000 1.714 1.696 1.714 1.714 1.714 55,436 1.7137 0.00%
2006-09-29 0 1.900 1.890 1.900 1.900 1.910 34,000 64,740 1.9041 1.714 1.705 1.714 1.714 1.723 37,696 1.7174 0.53%
2006-09-28 0 1.890 1.880 1.910 1.880 1.900 128,000 242,060 1.8911 1.705 1.696 1.723 1.696 1.714 141,916 1.7057 0.00%
2006-09-27 0 1.890 1.890 1.900 1.890 1.900 148,000 281,060 1.8991 1.705 1.705 1.714 1.705 1.714 164,090 1.7128 0.00%
2006-09-26 0 1.890 1.880 1.910 1.890 1.910 60,000 114,000 1.9000 1.705 1.696 1.723 1.705 1.723 66,523 1.7137 -1.05%
2006-09-25 0 1.910 1.900 1.920 1.910 1.910 28,000 53,480 1.9100 1.723 1.714 1.732 1.723 1.723 31,044 1.7227 -0.52%
2006-09-22 0 1.920 1.910 1.920 1.920 1.920 222,000 426,240 1.9200 1.732 1.723 1.732 1.732 1.732 246,136 1.7317 0.00%
2006-09-21 0 1.920 1.910 1.950 1.920 1.920 144,000 276,480 1.9200 1.732 1.723 1.759 1.732 1.732 159,655 1.7317 -1.03%
2006-09-20 0 1.940 1.920 1.940 1.920 1.940 52,000 100,020 1.9235 1.750 1.732 1.750 1.732 1.750 57,653 1.7349 1.04%
2006-09-19 0 1.920 1.920 1.930 1.920 1.920 52,000 99,780 1.9188 1.732 1.732 1.741 1.732 1.732 57,653 1.7307 0.52%
2006-09-18 0 1.910 1.910 1.940 1.900 1.930 144,000 275,680 1.9144 1.723 1.723 1.750 1.714 1.741 159,655 1.7267 0.53%
2006-09-15 0 1.900 1.900 1.920 1.900 1.920 160,000 305,600 1.9100 1.714 1.714 1.732 1.714 1.732 177,395 1.7227 0.00%
2006-09-14 0 1.900 1.900 1.950 1.900 1.910 206,000 391,920 1.9025 1.714 1.714 1.759 1.714 1.723 228,396 1.7160 -1.55%
2006-09-13 0 1.930 1.910 1.930 1.930 1.930 8,000 15,440 1.9300 1.741 1.723 1.741 1.741 1.741 8,870 1.7407 1.05%
2006-09-12 0 1.910 1.900 1.930 1.910 1.930 166,000 318,060 1.9160 1.723 1.714 1.741 1.723 1.741 184,047 1.7281 -1.04%
2006-09-11 0 1.930 1.920 1.930 1.930 1.930 70,000 135,100 1.9300 1.741 1.732 1.741 1.741 1.741 77,610 1.7407 0.00%
2006-09-08 0 1.930 1.930 1.980 1.930 1.940 60,000 116,300 1.9383 1.741 1.741 1.786 1.741 1.750 66,523 1.7483 -1.53%
2006-09-07 0 1.960 1.940 1.960 - - 60,000 118,200 1.9700 1.768 1.750 1.768 - - 66,523 1.7768 0.00%
2006-09-06 0 1.960 1.960 1.980 1.960 1.980 104,000 205,800 1.9788 1.768 1.768 1.786 1.768 1.786 115,307 1.7848 0.51%
2006-09-05 0 1.950 1.930 1.980 1.950 1.950 130,000 253,500 1.9500 1.759 1.741 1.786 1.759 1.759 144,133 1.7588 0.00%
2006-09-04 0 1.950 1.920 1.950 1.950 1.980 60,000 118,080 1.9680 1.759 1.732 1.759 1.759 1.786 66,523 1.7750 1.56%
2006-09-01 0 1.920 1.910 1.970 1.910 1.930 94,000 180,480 1.9200 1.732 1.723 1.777 1.723 1.741 104,220 1.7317 -0.52%
2006-08-31 0 1.930 1.930 1.950 1.910 1.970 222,000 429,900 1.9365 1.741 1.741 1.759 1.723 1.777 246,136 1.7466 -2.03%
2006-08-30 0 1.970 1.940 1.970 1.940 1.970 14,000 27,460 1.9614 1.777 1.750 1.777 1.750 1.777 15,522 1.7691 0.00%
2006-08-29 0 1.970 1.950 1.970 1.960 1.970 86,000 169,220 1.9677 1.777 1.759 1.777 1.768 1.777 95,350 1.7747 -1.01%
2006-08-28 0 1.990 1.970 1.990 1.990 2.000 90,000 179,800 1.9978 1.795 1.777 1.795 1.795 1.804 99,785 1.8019 1.02%
2006-08-25 0 1.970 1.970 1.990 1.970 2.000 24,000 47,640 1.9850 1.777 1.777 1.795 1.777 1.804 26,609 1.7904 0.00%
2006-08-24 0 1.970 1.970 1.980 1.970 1.970 86,000 169,420 1.9700 1.777 1.777 1.786 1.777 1.777 95,350 1.7768 0.00%
2006-08-23 0 1.970 1.940 1.970 - - 20,000 39,000 1.9500 1.777 1.750 1.777 - - 22,174 1.7588 0.00%
2006-08-22 0 1.970 1.970 2.000 1.950 1.970 96,000 188,220 1.9606 1.777 1.777 1.804 1.759 1.777 106,437 1.7684 0.51%
2006-08-21 0 1.960 1.950 2.000 1.960 2.000 54,000 106,600 1.9741 1.768 1.759 1.804 1.768 1.804 59,871 1.7805 -2.00%
2006-08-18 0 2.000 1.980 2.000 2.000 2.000 8,000 16,000 2.0000 1.804 1.786 1.804 1.804 1.804 8,870 1.8039 0.00%
2006-08-17 0 2.000 2.000 2.050 2.000 2.050 120,000 242,720 2.0227 1.804 1.804 1.849 1.804 1.849 133,046 1.8243 -0.99%
2006-08-16 0 2.020 2.010 2.040 2.010 2.050 164,000 331,520 2.0215 1.822 1.813 1.840 1.813 1.849 181,830 1.8232 1.00%
2006-08-15 0 2.000 1.970 2.000 1.980 2.000 80,000 158,920 1.9865 1.804 1.777 1.804 1.786 1.804 88,697 1.7917 1.01%
2006-08-14 0 1.980 1.980 2.000 1.980 2.000 42,000 83,520 1.9886 1.786 1.786 1.804 1.786 1.804 46,566 1.7936 0.00%
2006-08-11 0 1.980 1.980 2.000 1.980 1.980 18,000 35,640 1.9800 1.786 1.786 1.804 1.786 1.786 19,957 1.7858 1.02%
2006-08-10 0 1.960 1.950 1.980 - - 0 0 - 1.768 1.759 1.786 - - 0 - 0.00%
2006-08-09 0 1.960 1.930 1.960 1.960 1.960 30,000 58,800 1.9600 1.768 1.741 1.768 1.768 1.768 33,262 1.7678 0.00%
2006-08-08 0 1.960 1.940 2.000 - - 0 0 - 1.768 1.750 1.804 - - 0 - 0.00%
2006-08-07 0 1.960 1.950 2.000 1.900 2.100 30,000 59,600 1.9867 1.768 1.759 1.804 1.714 1.894 33,262 1.7919 -6.22%
2006-08-04 0 2.090 2.020 2.090 1.960 2.090 42,000 83,680 1.9924 1.885 1.822 1.885 1.768 1.885 46,566 1.7970 6.63%
2006-08-03 0 1.960 1.940 2.000 - - 0 0 - 1.768 1.750 1.804 - - 0 - 0.00%
2006-08-02 0 1.960 1.990 2.000 1.950 2.100 98,000 192,340 1.9627 1.768 1.795 1.804 1.759 1.894 108,654 1.7702 1.03%
2006-08-01 0 1.940 1.930 1.970 1.940 1.940 36,000 69,840 1.9400 1.750 1.741 1.777 1.750 1.750 39,914 1.7498 -1.52%
2006-07-31 0 1.970 1.960 1.970 1.960 2.000 66,000 130,180 1.9724 1.777 1.768 1.777 1.768 1.804 73,175 1.7790 -0.51%
2006-07-28 0 1.980 1.980 2.000 1.950 1.950 10,000 19,500 1.9500 1.786 1.786 1.804 1.759 1.759 11,087 1.7588 0.51%
2006-07-27 0 1.970 1.970 2.000 1.960 1.960 10,000 19,600 1.9600 1.777 1.777 1.804 1.768 1.768 11,087 1.7678 1.03%
2006-07-26 0 1.950 1.950 2.000 1.950 1.950 6,000 11,700 1.9500 1.759 1.759 1.804 1.759 1.759 6,652 1.7588 -2.50%
2006-07-25 0 2.000 1.960 2.000 1.960 2.000 130,000 259,600 1.9969 1.804 1.768 1.804 1.768 1.804 144,133 1.8011 0.00%
2006-07-24 0 2.000 1.930 2.000 2.000 2.000 22,000 44,000 2.0000 1.804 1.741 1.804 1.804 1.804 24,392 1.8039 0.00%
2006-07-21 0 2.000 2.000 2.050 2.000 2.050 46,000 92,500 2.0109 1.804 1.804 1.849 1.804 1.849 51,001 1.8137 0.00%
2006-07-20 0 2.000 1.980 2.075 1.970 2.000 46,000 91,520 1.9896 1.804 1.786 1.872 1.777 1.804 51,001 1.7945 1.52%
2006-07-19 0 1.970 1.900 2.025 - - 0 0 - 1.777 1.714 1.826 - - 0 - 0.00%
2006-07-18 0 1.970 1.900 2.025 1.970 1.970 10,000 19,420 1.9420 1.777 1.714 1.826 1.777 1.777 11,087 1.7516 -0.51%
2006-07-17 0 1.980 1.980 2.025 1.980 1.980 20,000 39,600 1.9800 1.786 1.786 1.826 1.786 1.786 22,174 1.7858 -2.22%
2006-07-14 0 2.025 1.950 2.025 2.025 2.025 10,000 20,250 2.0250 1.826 1.759 1.826 1.826 1.826 11,087 1.8264 3.32%
2006-07-13 0 1.960 1.930 2.025 1.960 1.970 108,000 212,180 1.9646 1.768 1.741 1.826 1.768 1.777 119,742 1.7720 0.00%
2006-07-12 0 1.960 1.960 2.100 1.940 2.100 58,000 114,500 1.9741 1.768 1.768 1.894 1.750 1.894 64,306 1.7806 0.00%
2006-07-11 0 1.960 1.960 2.075 1.960 2.125 38,000 79,100 2.0816 1.768 1.768 1.872 1.768 1.917 42,131 1.8775 -2.00%
2006-07-10 0 2.000 1.940 2.000 1.980 2.000 30,000 59,960 1.9987 1.804 1.750 1.804 1.786 1.804 33,262 1.8027 2.56%
2006-07-07 0 1.950 1.940 2.000 - - 0 0 - 1.759 1.750 1.804 - - 0 - 0.00%
2006-07-06 0 1.950 1.950 2.050 1.940 1.950 450,000 877,200 1.9493 1.759 1.759 1.849 1.750 1.759 498,923 1.7582 0.00%
2006-07-05 0 1.950 1.900 2.050 1.950 1.970 170,000 331,900 1.9524 1.759 1.714 1.849 1.759 1.777 188,482 1.7609 -1.52%
2006-07-04 0 1.980 1.960 2.100 1.980 2.150 44,000 92,220 2.0959 1.786 1.768 1.894 1.786 1.939 48,784 1.8904 0.00%
2006-07-03 0 1.980 1.980 2.100 1.980 1.980 2,000 3,960 1.9800 1.786 1.786 1.894 1.786 1.786 2,217 1.7858 1.54%
2006-06-30 0 1.950 1.950 2.000 1.950 2.000 46,000 91,000 1.9783 1.759 1.759 1.804 1.759 1.804 51,001 1.7843 1.04%
2006-06-29 0 1.930 1.930 2.000 1.900 1.930 52,000 100,040 1.9238 1.741 1.741 1.804 1.714 1.741 57,653 1.7352 -1.03%
2006-06-28 0 1.950 1.880 2.000 - - 0 0 - 1.759 1.696 1.804 - - 0 - 0.00%
2006-06-27 0 1.950 1.950 2.000 1.930 2.000 116,000 230,240 1.9848 1.759 1.759 1.804 1.741 1.804 128,611 1.7902 1.56%
2006-06-26 0 1.920 1.920 2.050 - - 0 0 - 1.732 1.732 1.849 - - 0 - 0.52%
2006-06-23 0 1.910 1.910 2.050 1.900 1.920 108,000 207,200 1.9185 1.723 1.723 1.849 1.714 1.732 119,742 1.7304 -4.50%
2006-06-22 0 2.000 1.900 2.100 - - 0 0 - 1.804 1.714 1.894 - - 0 - 0.00%
2006-06-21 0 2.000 2.000 2.100 2.000 2.000 30,000 60,000 2.0000 1.804 1.804 1.894 1.804 1.804 33,262 1.8039 0.00%
2006-06-20 0 2.000 2.000 2.100 2.000 2.000 66,000 132,000 2.0000 1.804 1.804 1.894 1.804 1.804 73,175 1.8039 -3.61%
2006-06-19 0 2.075 1.910 2.075 2.075 2.150 22,000 47,150 2.1432 1.872 1.723 1.872 1.872 1.939 24,392 1.9330 3.75%
2006-06-16 0 2.000 1.920 2.000 2.000 2.000 4,000 8,000 2.0000 1.804 1.732 1.804 1.804 1.804 4,435 1.8039 5.26%
2006-06-15 0 1.900 1.900 2.000 1.880 1.880 6,000 11,280 1.8800 1.714 1.714 1.804 1.696 1.696 6,652 1.6957 0.00%
2006-06-14 0 1.900 1.900 2.000 1.900 1.950 18,000 34,700 1.9278 1.714 1.714 1.804 1.714 1.759 19,957 1.7387 -1.04%
2006-06-13 0 1.920 1.920 1.940 1.920 1.920 20,000 38,400 1.9200 1.732 1.732 1.750 1.732 1.732 22,174 1.7317 -1.54%
2006-06-12 0 1.950 1.930 2.000 1.930 1.950 30,000 58,300 1.9433 1.759 1.741 1.804 1.741 1.759 33,262 1.7528 0.00%
2006-06-09 0 1.950 1.950 2.000 - - 0 0 - 1.759 1.759 1.804 - - 0 - 0.00%
2006-06-08 0 1.950 1.950 2.000 1.950 2.000 134,000 262,200 1.9567 1.759 1.759 1.804 1.759 1.804 148,568 1.7648 -4.88%
2006-06-07 0 2.050 1.980 2.050 - - 2,000 3,960 1.9800 1.849 1.786 1.849 - - 2,217 1.7858 0.00%
2006-06-06 0 2.050 1.960 2.075 - - 0 0 - 1.849 1.768 1.872 - - 0 - 0.00%
2006-06-05 0 2.050 2.000 2.050 2.075 2.075 20,000 41,500 2.0750 1.849 1.804 1.849 1.872 1.872 22,174 1.8715 4.59%
2006-06-02 0 1.960 1.960 2.000 1.940 1.940 30,000 58,200 1.9400 1.768 1.768 1.804 1.750 1.750 33,262 1.7498 1.03%
2006-06-01 0 1.940 1.940 1.990 1.940 1.940 6,000 11,640 1.9400 1.750 1.750 1.795 1.750 1.750 6,652 1.7498 -1.02%
2006-05-30 0 1.960 1.960 2.050 1.960 2.000 394,000 783,440 1.9884 1.768 1.768 1.849 1.768 1.804 436,835 1.7934 -1.01%
2006-05-29 0 1.980 1.980 2.000 1.980 2.000 394,000 787,300 1.9982 1.786 1.786 1.804 1.786 1.804 436,835 1.8023 1.43%
2006-05-26 0 1.952 1.950 2.050 - - 20,000 42,500 2.1250 1.761 1.759 1.849 - - 22,174 1.9166 0.02%
2006-05-25 0 2.000 1.950 2.075 2.000 2.000 534,000 1,068,500 2.0009 1.760 1.716 1.826 1.760 1.760 606,723 1.7611 -2.44%
2006-05-24 0 2.050 2.000 2.075 2.000 2.050 310,000 620,850 2.0027 1.804 1.760 1.826 1.760 1.804 352,218 1.7627 0.00%
2006-05-23 0 2.050 2.050 2.150 2.000 2.050 120,000 240,600 2.0050 1.804 1.804 1.892 1.760 1.804 136,342 1.7647 2.50%
2006-05-22 0 2.000 2.000 2.025 2.000 2.000 80,000 160,000 2.0000 1.760 1.760 1.782 1.760 1.760 90,895 1.7603 -1.23%
2006-05-19 0 2.025 2.025 2.100 2.000 2.025 62,000 125,500 2.0242 1.782 1.782 1.848 1.760 1.782 70,444 1.7816 -1.22%
2006-05-18 0 2.050 2.000 2.100 2.000 2.050 520,000 1,040,850 2.0016 1.804 1.760 1.848 1.760 1.804 590,817 1.7617 -2.38%
2006-05-17 0 2.100 2.050 2.100 2.100 2.100 50,000 105,000 2.1000 1.848 1.804 1.848 1.848 1.848 56,809 1.8483 1.20%
2006-05-16 0 2.075 2.000 2.100 2.050 2.075 36,000 74,550 2.0708 1.826 1.760 1.848 1.804 1.826 40,903 1.8226 0.00%
2006-05-15 0 2.075 2.000 2.175 2.000 2.225 662,000 1,365,950 2.0634 1.826 1.760 1.914 1.760 1.958 752,155 1.8160 -6.74%
2006-05-12 0 2.225 2.150 2.225 2.100 2.225 98,000 209,250 2.1352 1.958 1.892 1.958 1.848 1.958 111,346 1.8793 0.00%
2006-05-11 0 2.225 2.150 2.225 - - 0 0 - 1.958 1.892 1.958 - - 0 - 0.00%
2006-05-10 0 2.225 2.150 2.250 - - 0 0 - 1.958 1.892 1.980 - - 0 - 0.00%
2006-05-09 0 2.225 2.225 2.250 2.150 2.225 172,000 380,700 2.2134 1.958 1.958 1.980 1.892 1.958 195,424 1.9481 3.49%
2006-05-08 0 2.150 2.150 2.200 2.125 2.150 92,000 197,750 2.1495 1.892 1.892 1.936 1.870 1.892 104,529 1.8918 1.18%
2006-05-04 0 2.125 2.125 2.225 2.125 2.125 6,000 12,750 2.1250 1.870 1.870 1.958 1.870 1.870 6,817 1.8703 -4.49%
2006-05-03 0 2.225 2.125 2.225 - - 0 0 - 1.958 1.870 1.958 - - 0 - -1.11%
2006-05-02 0 2.250 2.125 2.250 - - 0 0 - 1.980 1.870 1.980 - - 0 - 0.00%
2006-04-28 0 2.250 2.125 2.250 2.125 2.250 210,000 450,250 2.1440 1.980 1.870 1.980 1.870 1.980 238,599 1.8871 4.65%
2006-04-27 0 2.150 2.150 2.200 2.150 2.200 116,000 250,900 2.1629 1.892 1.892 1.936 1.892 1.936 131,798 1.9037 0.00%
2006-04-26 0 2.150 2.150 2.200 2.150 2.150 176,000 378,400 2.1500 1.892 1.892 1.936 1.892 1.892 199,969 1.8923 -2.27%
2006-04-25 0 2.200 2.150 2.200 2.150 2.200 246,000 535,300 2.1760 1.936 1.892 1.936 1.892 1.936 279,502 1.9152 -2.22%
2006-04-24 0 2.250 2.200 2.250 2.200 2.300 684,000 1,521,500 2.2244 1.980 1.936 1.980 1.936 2.024 777,151 1.9578 -1.10%
2006-04-21 0 2.275 2.250 2.275 2.250 2.275 1,134,000 2,560,350 2.2578 2.002 1.980 2.002 1.980 2.002 1,288,435 1.9872 0.00%
2006-04-20 0 2.275 2.275 2.300 2.225 2.275 732,000 1,646,550 2.2494 2.002 2.002 2.024 1.958 2.002 831,688 1.9798 2.25%
2006-04-19 0 2.225 2.200 2.225 2.175 2.325 3,144,000 6,985,200 2.2218 1.958 1.936 1.958 1.914 2.046 3,572,169 1.9555 -7.29%
2006-04-18 0 2.400 2.375 2.400 2.300 2.400 374,000 887,050 2.3718 2.112 2.090 2.112 2.024 2.112 424,934 2.0875 1.05%
2006-04-13 0 2.375 2.350 2.400 2.375 2.375 140,000 332,500 2.3750 2.090 2.068 2.112 2.090 2.090 159,066 2.0903 0.00%
2006-04-12 0 2.375 2.375 2.400 2.325 2.400 180,000 421,400 2.3411 2.090 2.090 2.112 2.046 2.112 204,513 2.0605 0.00%
2006-04-11 0 2.375 2.375 2.400 2.375 2.375 100,000 237,500 2.3750 2.090 2.090 2.112 2.090 2.090 113,619 2.0903 0.00%
2006-04-10 0 2.375 2.375 2.400 2.350 2.400 146,000 346,750 2.3750 2.090 2.090 2.112 2.068 2.112 165,883 2.0903 -1.04%
2006-04-07 0 2.400 2.375 2.400 2.375 2.400 306,000 731,200 2.3895 2.112 2.090 2.112 2.090 2.112 347,673 2.1031 -1.03%
2006-04-06 0 2.425 2.400 2.425 2.375 2.450 224,000 542,900 2.4237 2.134 2.112 2.134 2.090 2.156 254,506 2.1332 1.04%
2006-04-04 0 2.400 2.375 2.400 2.400 2.475 348,000 847,000 2.4339 2.112 2.090 2.112 2.112 2.178 395,393 2.1422 -1.03%
2006-04-03 0 2.425 2.400 2.450 2.425 2.475 136,000 330,900 2.4331 2.134 2.112 2.156 2.134 2.178 154,521 2.1415 -2.02%
2006-03-31 0 2.475 2.450 2.475 2.325 2.525 3,840,000 9,482,200 2.4693 2.178 2.156 2.178 2.046 2.222 4,362,954 2.1733 6.45%
2006-03-30 0 2.325 2.325 2.350 2.325 2.350 428,000 995,350 2.3256 2.046 2.046 2.068 2.046 2.068 486,288 2.0468 -1.06%
2006-03-29 0 2.350 2.325 2.350 2.300 2.350 226,000 525,350 2.3246 2.068 2.046 2.068 2.024 2.068 256,778 2.0459 0.00%
2006-03-28 0 2.350 2.325 2.350 2.300 2.350 154,000 358,900 2.3305 2.068 2.046 2.068 2.024 2.068 174,973 2.0512 1.08%
2006-03-27 0 2.325 2.325 2.350 2.325 2.325 100,000 232,500 2.3250 2.046 2.046 2.068 2.046 2.046 113,619 2.0463 -1.06%
2006-03-24 0 2.350 2.300 2.350 2.300 2.350 132,000 306,600 2.3227 2.068 2.024 2.068 2.024 2.068 149,977 2.0443 0.00%
2006-03-23 0 2.350 2.325 2.350 2.325 2.350 74,000 173,550 2.3453 2.068 2.046 2.068 2.046 2.068 84,078 2.0642 0.00%
2006-03-22 0 2.350 2.300 2.350 2.300 2.350 182,000 426,200 2.3418 2.068 2.024 2.068 2.024 2.068 206,786 2.0611 0.00%
2006-03-21 0 2.350 2.325 2.375 2.300 2.375 604,000 1,417,250 2.3464 2.068 2.046 2.090 2.024 2.090 686,256 2.0652 -1.05%
2006-03-20 0 2.375 2.375 2.400 2.350 2.400 178,000 424,100 2.3826 2.090 2.090 2.112 2.068 2.112 202,241 2.0970 1.06%
2006-03-17 0 2.350 2.350 2.400 2.350 2.400 364,000 864,000 2.3736 2.068 2.068 2.112 2.068 2.112 413,572 2.0891 -2.08%
2006-03-16 0 2.400 2.325 2.400 2.275 2.400 248,000 577,000 2.3266 2.112 2.046 2.112 2.002 2.112 281,774 2.0477 0.00%
2006-03-15 0 2.400 2.375 2.400 2.400 2.400 250,000 600,000 2.4000 2.112 2.090 2.112 2.112 2.112 284,047 2.1123 1.05%
2006-03-14 0 2.375 2.375 2.400 2.375 2.400 720,000 1,723,000 2.3931 2.090 2.090 2.112 2.090 2.112 818,054 2.1062 -2.06%
2006-03-13 0 2.425 2.400 2.425 2.400 2.425 308,000 740,700 2.4049 2.134 2.112 2.134 2.112 2.134 349,945 2.1166 1.04%
2006-03-10 0 2.400 2.375 2.400 2.375 2.400 290,000 694,750 2.3957 2.112 2.090 2.112 2.090 2.112 329,494 2.1085 -1.03%
2006-03-09 0 2.425 2.400 2.425 2.375 2.425 336,000 810,750 2.4129 2.134 2.112 2.134 2.090 2.134 381,759 2.1237 1.04%
2006-03-08 0 2.400 2.375 2.400 2.350 2.425 1,500,000 3,597,200 2.3981 2.112 2.090 2.112 2.068 2.134 1,704,279 2.1107 -1.03%
2006-03-07 0 2.425 2.425 2.450 2.350 2.450 5,330,000 12,842,600 2.4095 2.134 2.134 2.156 2.068 2.156 6,055,872 2.1207 1.04%
2006-03-06 0 2.400 2.375 2.400 2.250 2.425 3,254,000 7,754,050 2.3829 2.112 2.090 2.112 1.980 2.134 3,697,149 2.0973 9.09%
2006-03-03 0 2.200 2.175 2.200 2.175 2.250 868,000 1,929,800 2.2233 1.936 1.914 1.936 1.914 1.980 986,209 1.9568 2.33%
2006-03-02 0 2.150 2.125 2.150 2.125 2.150 270,000 579,750 2.1472 1.892 1.870 1.892 1.870 1.892 306,770 1.8899 0.00%
2006-03-01 0 2.150 2.125 2.150 2.075 2.150 662,000 1,403,500 2.1201 1.892 1.870 1.892 1.826 1.892 752,155 1.8660 2.38%
2006-02-28 0 2.100 2.075 2.100 2.100 2.125 140,000 294,050 2.1004 1.848 1.826 1.848 1.848 1.870 159,066 1.8486 -1.18%
2006-02-27 0 2.125 2.100 2.125 2.125 2.125 54,000 114,750 2.1250 1.870 1.848 1.870 1.870 1.870 61,354 1.8703 -1.16%
2006-02-24 0 2.150 2.100 2.150 2.125 2.150 114,000 244,750 2.1469 1.892 1.848 1.892 1.870 1.892 129,525 1.8896 -2.27%
2006-02-23 0 2.200 2.200 2.225 2.150 2.200 446,000 975,900 2.1881 1.936 1.936 1.958 1.892 1.936 506,739 1.9258 0.00%
2006-02-22 0 2.200 2.175 2.200 2.100 2.200 812,000 1,753,000 2.1589 1.936 1.914 1.936 1.848 1.936 922,583 1.9001 3.53%
2006-02-21 0 2.125 2.125 2.150 2.125 2.125 226,000 480,250 2.1250 1.870 1.870 1.892 1.870 1.870 256,778 1.8703 -1.16%
2006-02-20 0 2.150 2.150 2.175 2.150 2.150 292,000 627,800 2.1500 1.892 1.892 1.914 1.892 1.892 331,766 1.8923 1.18%
2006-02-17 0 2.125 2.100 2.150 2.125 2.150 600,000 1,281,250 2.1354 1.870 1.848 1.892 1.870 1.892 681,712 1.8795 -1.16%
2006-02-16 0 2.150 2.125 2.175 2.125 2.175 628,000 1,343,200 2.1389 1.892 1.870 1.914 1.870 1.914 713,525 1.8825 2.38%
2006-02-15 0 2.100 2.100 2.150 2.075 2.125 340,000 716,100 2.1062 1.848 1.848 1.892 1.826 1.870 386,303 1.8537 0.00%
2006-02-14 0 2.100 2.100 2.150 2.075 2.125 600,000 1,263,250 2.1054 1.848 1.848 1.892 1.826 1.870 681,712 1.8531 1.20%
2006-02-13 0 2.075 2.075 2.150 2.075 2.150 416,000 882,500 2.1214 1.826 1.826 1.892 1.826 1.892 472,653 1.8671 -2.35%
2006-02-10 0 2.125 2.100 2.150 2.050 2.125 230,000 481,750 2.0946 1.870 1.848 1.892 1.804 1.870 261,323 1.8435 1.19%
2006-02-09 0 2.100 2.100 2.125 2.100 2.125 272,000 573,500 2.1085 1.848 1.848 1.870 1.848 1.870 309,043 1.8557 -2.33%
2006-02-08 0 2.150 2.100 2.150 2.100 2.150 438,000 930,000 2.1233 1.892 1.848 1.892 1.848 1.892 497,649 1.8688 1.18%
2006-02-07 0 2.125 2.125 2.150 2.125 2.150 150,000 321,500 2.1433 1.870 1.870 1.892 1.870 1.892 170,428 1.8864 -1.16%
2006-02-06 0 2.150 2.150 2.200 2.125 2.200 462,000 1,000,000 2.1645 1.892 1.892 1.936 1.870 1.936 524,918 1.9051 0.00%
2006-02-03 0 2.150 2.125 2.175 2.100 2.150 280,000 597,500 2.1339 1.892 1.870 1.914 1.848 1.892 318,132 1.8782 1.18%
2006-02-02 0 2.125 2.125 2.175 2.125 2.150 110,000 234,250 2.1295 1.870 1.870 1.914 1.870 1.892 124,980 1.8743 -2.30%
2006-02-01 0 2.175 2.150 2.175 2.150 2.175 268,000 581,600 2.1701 1.914 1.892 1.914 1.892 1.914 304,498 1.9100 1.16%
2006-01-27 0 2.150 2.125 2.150 2.125 2.150 220,000 467,750 2.1261 1.892 1.870 1.892 1.870 1.892 249,961 1.8713 0.00%
2006-01-26 0 2.150 2.125 2.150 2.100 2.175 1,662,000 3,569,050 2.1474 1.892 1.870 1.892 1.848 1.914 1,888,341 1.8900 0.00%
2006-01-25 0 2.150 2.125 2.150 2.150 2.150 30,000 64,500 2.1500 1.892 1.870 1.892 1.892 1.892 34,086 1.8923 0.00%
2006-01-24 0 2.150 2.125 2.175 2.100 2.150 1,168,000 2,510,200 2.1491 1.892 1.870 1.914 1.848 1.892 1,327,065 1.8915 0.00%
2006-01-23 0 2.150 2.100 2.150 2.100 2.150 250,000 532,900 2.1316 1.892 1.848 1.892 1.848 1.892 284,047 1.8761 2.38%
2006-01-20 0 2.100 2.100 2.150 2.100 2.150 644,000 1,376,650 2.1377 1.848 1.848 1.892 1.848 1.892 731,704 1.8814 -3.45%
2006-01-19 0 2.175 2.150 2.175 2.125 2.175 342,000 741,450 2.1680 1.914 1.892 1.914 1.870 1.914 388,576 1.9081 2.35%
2006-01-18 0 2.125 2.125 2.150 2.050 2.150 1,248,000 2,638,400 2.1141 1.870 1.870 1.892 1.804 1.892 1,417,960 1.8607 2.41%
2006-01-17 0 2.075 2.050 2.100 2.050 2.125 522,000 1,088,000 2.0843 1.826 1.804 1.848 1.804 1.870 593,089 1.8345 -2.35%
2006-01-16 0 2.125 2.100 2.150 2.100 2.125 88,000 185,300 2.1057 1.870 1.848 1.892 1.848 1.870 99,984 1.8533 0.00%
2006-01-13 0 2.125 2.100 2.150 2.100 2.175 560,000 1,199,850 2.1426 1.870 1.848 1.892 1.848 1.914 636,264 1.8858 -1.16%
2006-01-12 0 2.150 2.125 2.150 2.125 2.150 320,000 687,500 2.1484 1.892 1.870 1.892 1.870 1.892 363,580 1.8909 1.18%
2006-01-11 0 2.125 2.100 2.125 2.075 2.175 4,020,000 8,563,550 2.1302 1.870 1.848 1.870 1.826 1.914 4,567,468 1.8749 2.41%
2006-01-10 0 2.075 2.050 2.100 2.025 2.075 538,000 1,108,350 2.0601 1.826 1.804 1.848 1.782 1.826 611,268 1.8132 0.00%
2006-01-09 0 2.075 2.050 2.100 2.050 2.075 876,000 1,802,050 2.0571 1.826 1.804 1.848 1.804 1.826 995,299 1.8106 1.22%
2006-01-06 0 2.050 2.050 2.075 2.050 2.050 788,000 1,615,400 2.0500 1.804 1.804 1.826 1.804 1.804 895,315 1.8043 0.00%
2006-01-05 0 2.050 2.025 2.050 2.000 2.050 768,000 1,565,350 2.0382 1.804 1.782 1.804 1.760 1.804 872,591 1.7939 1.23%
2006-01-04 0 2.025 2.000 2.050 1.970 2.050 2,216,000 4,456,850 2.0112 1.782 1.760 1.804 1.734 1.804 2,517,788 1.7701 2.79%
2006-01-03 0 1.970 1.950 1.970 1.950 1.970 288,000 563,820 1.9577 1.734 1.716 1.734 1.716 1.734 327,222 1.7231 1.03%
2005-12-30 0 1.950 1.950 1.960 1.950 1.970 134,000 262,520 1.9591 1.716 1.716 1.725 1.716 1.734 152,249 1.7243 1.04%
2005-12-29 0 1.930 1.930 1.940 1.930 1.950 636,000 1,238,800 1.9478 1.699 1.699 1.707 1.699 1.716 722,614 1.7143 -1.03%
2005-12-28 0 1.950 1.930 1.950 1.930 1.950 710,000 1,381,140 1.9453 1.716 1.699 1.716 1.699 1.716 806,692 1.7121 0.52%
2005-12-23 0 1.940 1.860 1.940 1.910 1.940 400,000 770,460 1.9262 1.707 1.637 1.707 1.681 1.707 454,474 1.6953 4.30%
2005-12-22 0 1.860 1.860 1.910 1.850 1.850 6,000 11,100 1.8500 1.637 1.637 1.681 1.628 1.628 6,817 1.6283 -2.11%
2005-12-21 0 1.900 1.860 1.900 - - 0 0 - 1.672 1.637 1.672 - - 0 - 0.00%
2005-12-20 0 1.900 1.880 1.900 1.860 1.900 6,000 11,320 1.8867 1.672 1.655 1.672 1.637 1.672 6,817 1.6605 2.15%
2005-12-19 0 1.860 1.860 1.920 1.860 1.860 20,000 37,200 1.8600 1.637 1.637 1.690 1.637 1.637 22,724 1.6371 -3.12%
2005-12-16 0 1.920 1.870 1.930 1.870 1.920 1,200,000 2,260,820 1.8840 1.690 1.646 1.699 1.646 1.690 1,363,423 1.6582 2.67%
2005-12-15 0 1.870 1.870 1.920 1.860 1.920 72,000 135,320 1.8794 1.646 1.646 1.690 1.637 1.690 81,805 1.6542 -2.60%
2005-12-14 0 1.920 1.860 1.920 - - 0 0 - 1.690 1.637 1.690 - - 0 - 0.00%
2005-12-13 0 1.920 1.870 1.920 1.880 1.920 22,000 41,440 1.8836 1.690 1.646 1.690 1.655 1.690 24,996 1.6579 1.59%
2005-12-12 0 1.890 1.890 1.930 1.860 1.920 450,000 857,700 1.9060 1.663 1.663 1.699 1.637 1.690 511,284 1.6775 -2.07%
2005-12-09 0 1.930 1.890 1.930 1.860 1.940 90,000 172,120 1.9124 1.699 1.663 1.699 1.637 1.707 102,257 1.6832 0.52%
2005-12-08 0 1.920 1.860 1.920 - - 0 0 - 1.690 1.637 1.690 - - 0 - -1.03%
2005-12-07 0 1.940 1.860 1.940 - - 0 0 - 1.707 1.637 1.707 - - 0 - 0.00%
2005-12-06 0 1.940 1.860 1.940 1.850 1.950 224,000 431,020 1.9242 1.707 1.637 1.707 1.628 1.716 254,506 1.6936 0.52%
2005-12-05 0 1.930 1.900 1.940 1.930 1.940 148,000 285,660 1.9301 1.699 1.672 1.707 1.699 1.707 168,156 1.6988 0.00%
2005-12-02 0 1.930 1.870 1.940 1.930 1.930 98,000 189,140 1.9300 1.699 1.646 1.707 1.699 1.699 111,346 1.6987 0.00%
2005-12-01 0 1.930 1.880 1.940 1.880 1.940 196,000 377,320 1.9251 1.699 1.655 1.707 1.655 1.707 222,692 1.6944 0.00%
2005-11-30 0 1.930 1.870 1.930 1.850 1.930 52,000 98,760 1.8992 1.699 1.646 1.699 1.628 1.699 59,082 1.6716 0.00%
2005-11-29 0 1.930 1.860 1.930 1.920 1.930 126,000 241,960 1.9203 1.699 1.637 1.699 1.690 1.699 143,159 1.6901 0.52%
2005-11-28 0 1.920 1.870 1.930 1.880 1.940 860,000 1,649,240 1.9177 1.690 1.646 1.699 1.655 1.707 977,120 1.6879 1.05%
2005-11-25 0 1.900 1.850 1.910 1.890 1.900 134,000 254,040 1.8958 1.672 1.628 1.681 1.663 1.672 152,249 1.6686 0.00%
2005-11-24 0 1.900 1.850 1.900 1.840 1.910 146,000 273,820 1.8755 1.672 1.628 1.672 1.619 1.681 165,883 1.6507 0.00%
2005-11-23 0 1.900 1.860 1.900 1.880 1.920 326,000 619,920 1.9016 1.672 1.637 1.672 1.655 1.690 370,397 1.6737 0.00%
2005-11-22 0 1.900 1.850 1.900 1.780 1.900 84,000 155,940 1.8564 1.672 1.628 1.672 1.567 1.672 95,440 1.6339 0.53%
2005-11-21 0 1.890 1.780 1.890 - - 0 0 - 1.663 1.567 1.663 - - 0 - 0.00%
2005-11-18 0 1.890 1.890 1.900 1.850 1.850 40,000 74,000 1.8500 1.663 1.663 1.672 1.628 1.628 45,447 1.6283 0.00%
2005-11-17 0 1.890 1.800 1.890 1.880 1.890 40,000 75,360 1.8840 1.663 1.584 1.663 1.655 1.663 45,447 1.6582 0.53%
2005-11-16 0 1.880 1.830 1.880 1.850 1.900 232,000 437,940 1.8877 1.655 1.611 1.655 1.628 1.672 263,595 1.6614 0.00%
2005-11-15 0 1.880 1.820 1.880 1.860 1.880 40,000 74,480 1.8620 1.655 1.602 1.655 1.637 1.655 45,447 1.6388 1.08%
2005-11-14 0 1.860 1.810 1.860 1.820 1.880 140,000 258,620 1.8473 1.637 1.593 1.637 1.602 1.655 159,066 1.6259 1.09%
2005-11-11 0 1.840 1.810 1.850 1.800 1.840 100,000 182,960 1.8296 1.619 1.593 1.628 1.584 1.619 113,619 1.6103 1.66%
2005-11-10 0 1.810 1.790 1.810 1.800 1.840 130,000 234,860 1.8066 1.593 1.575 1.593 1.584 1.619 147,704 1.5901 0.56%
2005-11-09 0 1.800 1.800 1.840 1.800 1.800 10,000 18,000 1.8000 1.584 1.584 1.619 1.584 1.584 11,362 1.5842 -2.17%
2005-11-08 0 1.840 1.800 1.840 - - 0 0 - 1.619 1.584 1.619 - - 0 - 0.00%
2005-11-07 0 1.840 1.800 1.840 1.790 1.840 260,000 472,320 1.8166 1.619 1.584 1.619 1.575 1.619 295,408 1.5989 1.10%
2005-11-04 0 1.820 1.790 1.820 1.800 1.840 114,000 205,540 1.8030 1.602 1.575 1.602 1.584 1.619 129,525 1.5869 1.11%
2005-11-03 0 1.800 1.800 1.830 1.780 1.850 356,000 640,240 1.7984 1.584 1.584 1.611 1.567 1.628 404,482 1.5829 1.12%
2005-11-02 0 1.780 1.780 1.840 1.760 1.800 82,000 146,640 1.7883 1.567 1.567 1.619 1.549 1.584 93,167 1.5739 1.14%
2005-11-01 0 1.760 1.760 1.790 1.730 1.790 156,000 275,140 1.7637 1.549 1.549 1.575 1.523 1.575 177,245 1.5523 0.57%
2005-10-31 0 1.750 1.690 1.790 1.700 1.790 140,000 246,100 1.7579 1.540 1.487 1.575 1.496 1.575 159,066 1.5472 -2.23%
2005-10-28 0 1.790 1.690 1.790 1.670 1.800 130,000 222,800 1.7138 1.575 1.487 1.575 1.470 1.584 147,704 1.5084 5.29%
2005-10-27 0 1.700 1.700 1.800 1.700 1.710 238,000 405,340 1.7031 1.496 1.496 1.584 1.496 1.505 270,412 1.4990 -0.58%
2005-10-26 0 1.710 1.710 1.740 1.710 1.790 262,000 462,120 1.7638 1.505 1.505 1.531 1.505 1.575 297,681 1.5524 -2.84%
2005-10-25 0 1.760 1.710 1.770 1.760 1.780 70,000 124,600 1.7800 1.549 1.505 1.558 1.549 1.567 79,533 1.5666 -1.12%
2005-10-24 0 1.780 1.780 1.800 1.710 1.800 316,000 550,800 1.7430 1.567 1.567 1.584 1.505 1.584 359,035 1.5341 -1.11%
2005-10-21 0 1.800 1.800 1.860 1.800 1.800 32,000 57,600 1.8000 1.584 1.584 1.637 1.584 1.584 36,358 1.5842 -3.74%
2005-10-20 0 1.870 1.810 1.870 1.800 1.870 114,000 207,860 1.8233 1.646 1.593 1.646 1.584 1.646 129,525 1.6048 0.00%
2005-10-19 0 1.870 1.820 1.870 - - 0 0 - 1.646 1.602 1.646 - - 0 - 0.00%
2005-10-18 0 1.870 1.840 1.870 1.800 1.890 232,000 422,660 1.8218 1.646 1.619 1.646 1.584 1.663 263,595 1.6034 1.63%
2005-10-17 0 1.840 1.830 1.910 1.840 1.840 176,000 323,840 1.8400 1.619 1.611 1.681 1.619 1.619 199,969 1.6195 -1.08%
2005-10-14 0 1.860 1.830 1.860 1.830 1.860 316,000 583,660 1.8470 1.637 1.611 1.637 1.611 1.637 359,035 1.6256 0.54%
2005-10-13 0 1.850 1.850 1.900 1.850 1.880 70,000 130,100 1.8586 1.628 1.628 1.672 1.628 1.655 79,533 1.6358 -0.54%
2005-10-12 0 1.860 1.860 1.910 1.860 1.920 20,000 37,800 1.8900 1.637 1.637 1.681 1.637 1.690 22,724 1.6635 -2.62%
2005-10-10 0 1.910 1.870 1.910 1.900 1.910 12,000 22,900 1.9083 1.681 1.646 1.681 1.672 1.681 13,634 1.6796 -1.04%
2005-10-07 0 1.930 1.900 1.930 1.900 1.970 930,000 1,812,960 1.9494 1.699 1.672 1.699 1.672 1.734 1,056,653 1.7158 0.00%
2005-10-06 0 1.930 1.870 1.930 1.920 1.940 76,000 146,000 1.9211 1.699 1.646 1.699 1.690 1.707 86,350 1.6908 -1.03%
2005-10-05 0 1.950 1.920 1.950 1.940 1.960 744,000 1,450,320 1.9494 1.716 1.690 1.716 1.707 1.725 845,322 1.7157 0.00%
2005-10-04 0 1.950 1.890 1.960 1.940 1.960 240,000 467,420 1.9476 1.716 1.663 1.725 1.707 1.725 272,685 1.7141 0.52%
2005-10-03 0 1.940 1.930 1.950 1.900 1.950 408,000 790,900 1.9385 1.707 1.699 1.716 1.672 1.716 463,564 1.7061 0.00%
2005-09-30 0 1.940 1.890 1.950 1.930 1.950 530,000 1,026,860 1.9375 1.707 1.663 1.716 1.699 1.716 602,179 1.7052 0.00%
2005-09-29 0 1.940 1.890 1.940 1.910 1.940 318,000 613,400 1.9289 1.707 1.663 1.707 1.681 1.707 361,307 1.6977 1.04%
2005-09-28 0 1.920 1.880 1.920 1.870 1.920 50,000 95,400 1.9080 1.690 1.655 1.690 1.646 1.690 56,809 1.6793 0.00%
2005-09-27 0 1.920 1.860 1.920 1.860 1.920 180,000 342,700 1.9039 1.690 1.637 1.690 1.637 1.690 204,513 1.6757 0.00%
2005-09-26 1 - - - - - 0 0 - 1.690 - - - - 0 - 0.00%
2005-09-23 0 1.920 1.880 1.930 1.910 1.930 332,000 637,240 1.9194 1.690 1.655 1.699 1.681 1.699 377,214 1.6893 0.00%
2005-09-22 0 1.920 1.880 1.930 1.910 1.920 170,000 325,800 1.9165 1.690 1.655 1.699 1.681 1.690 193,152 1.6868 0.00%
2005-09-21 0 1.920 1.900 1.930 1.900 1.930 488,000 936,440 1.9189 1.690 1.672 1.699 1.672 1.699 554,459 1.6889 0.52%
2005-09-20 0 1.910 1.860 1.910 1.910 1.910 130,000 248,300 1.9100 1.681 1.637 1.681 1.681 1.681 147,704 1.6811 1.06%
2005-09-16 0 1.890 1.890 1.900 1.860 1.880 30,000 56,120 1.8707 1.663 1.663 1.672 1.637 1.655 34,086 1.6464 0.00%
2005-09-15 0 1.890 1.870 1.910 - - 0 0 - 1.663 1.646 1.681 - - 0 - 0.00%
2005-09-14 0 1.890 1.890 1.900 1.890 1.900 124,000 235,560 1.8997 1.663 1.663 1.672 1.663 1.672 140,887 1.6720 -1.05%
2005-09-13 0 1.910 1.890 1.910 1.890 1.950 1,024,000 1,960,260 1.9143 1.681 1.663 1.681 1.663 1.716 1,163,455 1.6849 -0.52%
2005-09-12 0 1.920 1.890 1.920 1.890 1.920 910,000 1,743,500 1.9159 1.690 1.663 1.690 1.663 1.690 1,033,929 1.6863 0.00%
2005-09-09 0 1.920 1.900 1.920 1.900 1.920 650,000 1,239,200 1.9065 1.690 1.672 1.690 1.672 1.690 738,521 1.6779 0.00%
2005-09-08 0 1.920 1.890 1.920 1.890 1.920 350,000 666,100 1.9031 1.690 1.663 1.690 1.663 1.690 397,665 1.6750 0.00%
2005-09-07 0 1.920 1.910 1.920 1.920 1.960 1,072,000 2,071,560 1.9324 1.690 1.681 1.690 1.690 1.725 1,217,991 1.7008 0.00%
2005-09-06 0 1.920 1.900 1.930 1.900 1.930 1,110,000 2,127,720 1.9169 1.690 1.672 1.699 1.672 1.699 1,261,167 1.6871 1.05%
2005-09-05 0 1.900 1.870 1.900 1.880 1.920 266,000 506,220 1.9031 1.672 1.646 1.672 1.655 1.690 302,225 1.6750 0.00%
2005-09-02 0 1.900 1.860 1.900 1.860 1.910 564,000 1,059,080 1.8778 1.672 1.637 1.672 1.637 1.681 640,809 1.6527 0.00%
2005-09-01 0 1.900 1.870 1.900 1.870 1.900 428,000 805,000 1.8808 1.672 1.646 1.672 1.646 1.672 486,288 1.6554 0.00%
2005-08-31 0 1.900 1.900 1.920 1.900 1.920 124,000 236,060 1.9037 1.672 1.672 1.690 1.672 1.690 140,887 1.6755 -1.04%
2005-08-30 0 1.920 1.900 1.930 1.900 1.950 1,352,000 2,608,880 1.9296 1.690 1.672 1.699 1.672 1.716 1,536,124 1.6984 0.52%
2005-08-29 0 1.910 1.900 1.910 1.880 1.940 1,224,000 2,349,940 1.9199 1.681 1.672 1.681 1.655 1.707 1,390,692 1.6898 1.06%
2005-08-26 0 1.890 1.850 1.890 1.900 1.900 10,000 19,000 1.9000 1.663 1.628 1.663 1.672 1.672 11,362 1.6723 0.53%
2005-08-25 0 1.880 1.880 1.900 1.850 1.860 60,000 111,300 1.8550 1.655 1.655 1.672 1.628 1.637 68,171 1.6327 1.08%
2005-08-24 0 1.860 1.860 1.890 1.860 1.900 32,000 59,840 1.8700 1.637 1.637 1.663 1.637 1.672 36,358 1.6459 -2.11%
2005-08-23 0 1.900 1.870 1.900 1.870 1.900 310,000 583,100 1.8810 1.672 1.646 1.672 1.646 1.672 352,218 1.6555 -0.52%
2005-08-22 0 1.910 1.880 1.910 1.880 1.910 240,000 451,800 1.8825 1.681 1.655 1.681 1.655 1.681 272,685 1.6569 0.00%
2005-08-19 0 1.910 1.870 1.910 1.860 1.910 202,000 384,380 1.9029 1.681 1.646 1.681 1.637 1.681 229,510 1.6748 0.53%
2005-08-18 0 1.900 1.880 1.910 1.880 1.930 1,004,000 1,918,060 1.9104 1.672 1.655 1.681 1.655 1.699 1,140,731 1.6814 -0.52%
2005-08-17 0 1.910 1.880 1.910 1.900 1.910 464,000 886,120 1.9097 1.681 1.655 1.681 1.672 1.681 527,190 1.6808 0.00%
2005-08-16 0 1.910 1.880 1.910 1.880 1.910 268,000 505,640 1.8867 1.681 1.655 1.681 1.655 1.681 304,498 1.6606 1.06%
2005-08-15 0 1.890 1.890 1.900 1.870 1.940 2,086,000 3,960,240 1.8985 1.663 1.663 1.672 1.646 1.707 2,370,084 1.6709 -1.05%
2005-08-12 0 1.910 1.880 1.910 1.880 1.940 486,000 921,980 1.8971 1.681 1.655 1.681 1.655 1.707 552,186 1.6697 -0.52%
2005-08-11 0 1.920 1.900 1.930 1.880 1.920 132,000 249,600 1.8909 1.690 1.672 1.699 1.655 1.690 149,977 1.6643 -1.03%
2005-08-10 0 1.940 1.900 1.940 1.900 1.940 202,000 386,420 1.9130 1.707 1.672 1.707 1.672 1.707 229,510 1.6837 0.52%
2005-08-09 0 1.930 1.880 1.930 1.900 1.930 96,000 183,800 1.9146 1.699 1.655 1.699 1.672 1.699 109,074 1.6851 0.52%
2005-08-08 0 1.920 1.890 1.920 1.800 1.940 44,000 82,880 1.8836 1.690 1.663 1.690 1.584 1.707 49,992 1.6579 0.52%
2005-08-05 0 1.910 1.860 1.910 1.900 1.910 60,000 113,060 1.8843 1.681 1.637 1.681 1.672 1.681 68,171 1.6585 0.00%
2005-08-04 0 1.910 1.870 1.910 1.860 1.930 156,000 291,900 1.8712 1.681 1.646 1.681 1.637 1.699 177,245 1.6469 2.14%
2005-08-03 0 1.870 1.870 1.900 1.860 1.870 38,000 70,880 1.8653 1.646 1.646 1.672 1.637 1.646 43,175 1.6417 0.54%
2005-08-02 0 1.860 1.860 1.880 1.850 1.900 36,000 67,780 1.8828 1.637 1.637 1.655 1.628 1.672 40,903 1.6571 -2.11%
2005-08-01 0 1.900 1.900 1.910 1.860 1.890 16,000 30,060 1.8788 1.672 1.672 1.681 1.637 1.663 18,179 1.6536 0.00%
2005-07-29 0 1.900 1.880 1.900 1.860 1.900 582,000 1,093,760 1.8793 1.672 1.655 1.672 1.637 1.672 661,260 1.6541 -0.52%
2005-07-28 0 1.910 1.910 1.920 1.880 1.900 142,000 268,420 1.8903 1.681 1.681 1.690 1.655 1.672 161,338 1.6637 0.53%
2005-07-27 0 1.900 1.900 1.920 1.900 1.900 36,000 68,400 1.9000 1.672 1.672 1.690 1.672 1.672 40,903 1.6723 0.00%
2005-07-26 0 1.900 1.890 1.930 1.890 1.900 120,000 227,820 1.8985 1.672 1.663 1.699 1.663 1.672 136,342 1.6709 -0.52%
2005-07-25 0 1.910 1.900 1.940 1.910 1.940 74,000 141,560 1.9130 1.681 1.672 1.707 1.681 1.707 84,078 1.6837 -1.55%
2005-07-22 0 1.940 1.910 1.940 1.910 1.950 1,768,000 3,426,520 1.9381 1.707 1.681 1.707 1.681 1.716 2,008,777 1.7058 0.00%
2005-07-21 0 1.940 1.920 1.940 1.920 1.940 406,000 780,000 1.9212 1.707 1.690 1.707 1.690 1.707 461,292 1.6909 0.52%
2005-07-20 0 1.930 1.920 1.940 1.900 1.950 526,000 1,019,780 1.9387 1.699 1.690 1.707 1.672 1.716 597,634 1.7064 1.05%
2005-07-19 0 1.910 1.900 1.910 1.900 1.950 584,000 1,113,840 1.9073 1.681 1.672 1.681 1.672 1.716 663,533 1.6787 -1.55%
2005-07-18 0 1.940 1.910 1.940 1.910 1.960 560,000 1,093,720 1.9531 1.707 1.681 1.707 1.681 1.725 636,264 1.7190 1.57%
2005-07-15 0 1.910 1.910 1.960 1.910 1.920 300,000 575,500 1.9183 1.681 1.681 1.725 1.681 1.690 340,856 1.6884 -0.52%
2005-07-14 0 1.920 1.920 1.960 1.920 1.920 50,000 96,000 1.9200 1.690 1.690 1.725 1.690 1.690 56,809 1.6899 -2.04%
2005-07-13 0 1.960 1.920 1.970 1.910 1.960 1,500,000 2,914,660 1.9431 1.725 1.690 1.734 1.681 1.725 1,704,279 1.7102 2.08%
2005-07-12 0 1.920 1.900 1.940 1.920 1.960 510,000 995,100 1.9512 1.690 1.672 1.707 1.690 1.725 579,455 1.7173 -2.04%
2005-07-11 0 1.960 1.940 1.970 1.940 1.970 2,324,000 4,551,880 1.9586 1.725 1.707 1.734 1.707 1.734 2,640,496 1.7239 1.03%
2005-07-08 0 1.940 1.920 1.950 1.910 1.950 1,240,000 2,400,620 1.9360 1.707 1.690 1.716 1.681 1.716 1,408,871 1.7039 0.00%
2005-07-07 0 1.940 1.920 1.940 1.920 1.940 258,000 496,080 1.9228 1.707 1.690 1.707 1.690 1.707 293,136 1.6923 0.52%
2005-07-06 0 1.930 1.930 1.950 1.930 1.970 870,000 1,707,720 1.9629 1.699 1.699 1.716 1.699 1.734 988,482 1.7276 -2.03%
2005-07-05 0 1.970 1.950 1.980 1.950 1.980 1,734,000 3,404,660 1.9635 1.734 1.716 1.743 1.716 1.743 1,970,147 1.7281 0.51%
2005-07-04 0 1.960 1.910 1.960 1.870 1.970 1,708,000 3,326,120 1.9474 1.725 1.681 1.725 1.646 1.734 1,940,606 1.7140 4.81%
2005-06-30 0 1.870 1.850 1.870 1.860 1.880 262,000 487,840 1.8620 1.646 1.628 1.646 1.637 1.655 297,681 1.6388 -0.53%
2005-06-29 0 1.880 1.870 1.880 1.870 1.880 94,000 176,420 1.8768 1.655 1.646 1.655 1.646 1.655 106,801 1.6518 0.00%
2005-06-28 0 1.880 1.880 1.910 1.880 1.910 74,000 139,920 1.8908 1.655 1.655 1.681 1.655 1.681 84,078 1.6642 -1.57%
2005-06-27 0 1.910 1.870 1.920 1.900 1.930 58,000 110,720 1.9090 1.681 1.646 1.690 1.672 1.699 65,899 1.6802 0.53%
2005-06-24 0 1.900 1.900 1.920 1.900 1.910 120,000 228,900 1.9075 1.672 1.672 1.690 1.672 1.681 136,342 1.6789 -0.52%
2005-06-23 0 1.910 1.880 1.930 1.910 1.910 20,000 38,200 1.9100 1.681 1.655 1.699 1.681 1.681 22,724 1.6811 0.53%
2005-06-22 0 1.900 1.900 1.930 1.900 1.930 166,000 319,600 1.9253 1.672 1.672 1.699 1.672 1.699 188,607 1.6945 1.60%
2005-06-21 0 1.870 1.870 1.930 1.870 1.870 20,000 37,400 1.8700 1.646 1.646 1.699 1.646 1.646 22,724 1.6459 -2.09%
2005-06-20 0 1.910 1.910 1.940 1.900 1.910 60,000 114,500 1.9083 1.681 1.681 1.707 1.672 1.681 68,171 1.6796 -2.05%
2005-06-17 0 1.950 1.930 1.950 1.920 1.950 286,000 552,800 1.9329 1.716 1.699 1.716 1.690 1.716 324,949 1.7012 0.52%
2005-06-16 0 1.940 1.900 1.940 - - 0 0 - 1.707 1.672 1.707 - - 0 - 0.00%
2005-06-15 0 1.940 1.920 1.950 1.920 1.940 680,000 1,312,940 1.9308 1.707 1.690 1.716 1.690 1.707 772,607 1.6994 2.65%
2005-06-14 0 1.890 1.880 1.890 1.830 1.920 414,000 786,920 1.9008 1.663 1.655 1.663 1.611 1.690 470,381 1.6729 0.00%
2005-06-13 0 1.890 1.850 1.890 1.830 1.900 144,000 271,820 1.8876 1.663 1.628 1.663 1.611 1.672 163,611 1.6614 0.00%
2005-06-10 0 1.890 1.850 1.900 1.810 1.890 548,000 1,014,960 1.8521 1.663 1.628 1.672 1.593 1.663 622,630 1.6301 2.72%
2005-06-09 0 1.840 1.810 1.840 1.810 1.840 12,000 21,900 1.8250 1.619 1.593 1.619 1.593 1.619 13,634 1.6063 0.00%
2005-06-08 0 1.840 1.820 1.840 1.830 1.840 74,000 135,960 1.8373 1.619 1.602 1.619 1.611 1.619 84,078 1.6171 1.66%
2005-06-07 0 1.810 1.800 1.840 1.800 1.870 486,000 879,800 1.8103 1.593 1.584 1.619 1.584 1.646 552,186 1.5933 0.00%
2005-06-06 0 1.810 1.800 1.860 1.810 1.860 82,000 149,180 1.8193 1.593 1.584 1.637 1.593 1.637 93,167 1.6012 -1.09%
2005-06-03 0 1.830 1.750 1.840 1.750 1.840 348,000 613,880 1.7640 1.611 1.540 1.619 1.540 1.619 395,393 1.5526 0.55%
2005-06-02 0 1.820 1.800 1.850 - - 0 0 - 1.602 1.584 1.628 - - 0 - 0.00%
2005-06-01 0 1.820 1.770 1.820 1.800 1.830 46,000 83,080 1.8061 1.602 1.558 1.602 1.584 1.611 52,265 1.5896 0.55%
2005-05-31 0 1.810 1.810 1.820 1.760 1.810 72,000 128,960 1.7911 1.593 1.593 1.602 1.549 1.593 81,805 1.5764 2.26%
2005-05-30 0 1.770 1.790 1.800 1.770 1.800 32,000 57,300 1.7906 1.558 1.575 1.584 1.558 1.584 36,358 1.5760 -1.67%
2005-05-27 0 1.800 1.760 1.840 - - 0 0 - 1.584 1.549 1.619 - - 0 - 0.00%
2005-05-26 0 1.800 1.800 1.820 1.750 1.760 56,000 98,820 1.7646 1.584 1.584 1.602 1.540 1.549 63,626 1.5531 0.00%
2005-05-25 0 1.800 1.780 1.800 1.800 1.800 2,000 3,600 1.8000 1.584 1.567 1.584 1.584 1.584 2,272 1.5842 0.56%
2005-05-24 0 1.790 1.790 1.800 1.790 1.790 18,000 32,220 1.7900 1.575 1.575 1.584 1.575 1.575 20,451 1.5754 -0.56%
2005-05-23 0 1.800 1.790 1.800 1.800 1.810 72,000 129,900 1.8042 1.584 1.575 1.584 1.584 1.593 81,805 1.5879 -1.64%
2005-05-20 0 1.830 1.830 1.850 1.830 1.830 6,000 10,980 1.8300 1.611 1.611 1.628 1.611 1.611 6,817 1.6107 0.00%
2005-05-19 0 1.830 1.790 1.830 1.790 1.830 80,000 145,000 1.8125 1.611 1.575 1.611 1.575 1.611 90,895 1.5952 0.55%
2005-05-18 0 1.820 1.800 1.830 1.820 1.820 30,000 54,600 1.8200 1.602 1.584 1.611 1.602 1.602 34,086 1.6019 -0.55%
2005-05-17 0 1.830 1.830 1.840 1.800 1.810 286,000 516,060 1.8044 1.611 1.611 1.619 1.584 1.593 324,949 1.5881 0.00%
2005-05-13 0 1.830 1.830 1.860 1.820 1.860 142,000 259,460 1.8272 1.611 1.611 1.637 1.602 1.637 161,338 1.6082 -1.61%
2005-05-12 0 1.860 1.850 1.880 1.860 1.860 58,000 107,880 1.8600 1.637 1.628 1.655 1.637 1.637 65,899 1.6371 -1.06%
2005-05-11 0 1.880 1.840 1.900 - - 0 0 - 1.655 1.619 1.672 - - 0 - 0.00%
2005-05-10 0 1.880 1.850 1.930 1.880 1.880 88,000 165,440 1.8800 1.655 1.628 1.699 1.655 1.655 99,984 1.6547 -1.05%
2005-05-09 0 1.900 1.900 1.930 1.900 1.900 10,000 19,000 1.9000 1.672 1.672 1.699 1.672 1.672 11,362 1.6723 -0.68%
2005-05-06 0 1.960 1.960 1.970 1.940 1.960 144,000 280,960 1.9511 1.684 1.684 1.692 1.667 1.684 167,622 1.6762 0.00%
2005-05-05 0 1.960 1.960 1.970 1.960 1.970 468,000 919,980 1.9658 1.684 1.684 1.692 1.684 1.692 544,771 1.6887 -0.51%
2005-05-04 0 1.970 1.930 1.970 1.920 1.980 200,000 389,260 1.9463 1.692 1.658 1.692 1.649 1.701 232,808 1.6720 2.07%
2005-05-03 0 1.930 1.890 1.930 1.920 1.940 150,000 288,620 1.9241 1.658 1.624 1.658 1.649 1.667 174,606 1.6530 0.00%
2005-04-29 0 1.930 1.880 1.930 1.820 1.930 424,000 788,320 1.8592 1.658 1.615 1.658 1.564 1.658 493,553 1.5972 2.66%
2005-04-28 0 1.880 1.880 1.890 1.860 1.880 124,000 231,840 1.8697 1.615 1.615 1.624 1.598 1.615 144,341 1.6062 0.00%
2005-04-27 0 1.880 1.880 1.920 1.880 1.880 100,000 188,000 1.8800 1.615 1.615 1.649 1.615 1.615 116,404 1.6151 -0.53%
2005-04-26 0 1.890 1.890 1.920 1.870 1.940 170,000 322,940 1.8996 1.624 1.624 1.649 1.606 1.667 197,887 1.6319 -1.56%
2005-04-25 0 1.920 1.870 1.930 1.920 1.940 104,000 199,760 1.9208 1.649 1.606 1.658 1.649 1.667 121,060 1.6501 1.05%
2005-04-22 0 1.900 1.870 1.900 1.870 1.950 268,000 507,220 1.8926 1.632 1.606 1.632 1.606 1.675 311,963 1.6259 1.60%
2005-04-21 0 1.870 1.870 1.900 1.860 1.950 306,000 578,700 1.8912 1.606 1.606 1.632 1.598 1.675 356,196 1.6247 -1.58%
2005-04-20 0 1.900 1.880 1.910 1.850 1.980 384,000 727,080 1.8934 1.632 1.615 1.641 1.589 1.701 446,991 1.6266 1.06%
2005-04-19 0 1.880 1.880 1.920 1.840 1.930 256,000 486,280 1.8995 1.615 1.615 1.649 1.581 1.658 297,994 1.6318 1.08%
2005-04-18 0 1.860 1.860 1.910 1.860 1.950 130,000 246,620 1.8971 1.598 1.598 1.641 1.598 1.675 151,325 1.6297 -2.11%
2005-04-15 0 1.900 1.900 1.930 1.900 1.900 28,000 53,200 1.9000 1.632 1.632 1.658 1.632 1.632 32,593 1.6322 -1.55%
2005-04-14 0 1.930 1.930 1.960 1.930 1.940 6,000 11,600 1.9333 1.658 1.658 1.684 1.658 1.667 6,984 1.6609 -1.53%
2005-04-13 0 1.960 1.940 1.970 - - 0 0 - 1.684 1.667 1.692 - - 0 - 0.00%
2005-04-12 0 1.960 1.930 1.960 1.930 1.960 250,000 484,700 1.9388 1.684 1.658 1.684 1.658 1.684 291,010 1.6656 0.51%
2005-04-11 0 1.950 1.950 1.960 1.940 1.960 152,000 295,520 1.9442 1.675 1.675 1.684 1.667 1.684 176,934 1.6702 -1.52%
2005-04-08 0 1.980 1.980 2.000 1.930 2.000 1,092,000 2,135,680 1.9558 1.701 1.701 1.718 1.658 1.718 1,271,132 1.6801 0.00%
2005-04-07 0 1.980 1.980 2.000 1.980 1.990 138,000 273,740 1.9836 1.701 1.701 1.718 1.701 1.710 160,638 1.7041 -1.00%
2005-04-06 0 2.000 1.990 2.025 1.980 2.025 658,000 1,312,770 1.9951 1.718 1.710 1.740 1.701 1.740 765,938 1.7139 1.52%
2005-04-04 0 1.970 1.960 1.970 1.940 1.970 256,000 499,460 1.9510 1.692 1.684 1.692 1.667 1.692 297,994 1.6761 1.55%
2005-04-01 0 1.940 1.940 1.960 1.930 1.960 282,000 546,780 1.9389 1.667 1.667 1.684 1.658 1.684 328,259 1.6657 0.52%
2005-03-31 0 1.930 1.920 1.960 1.920 1.970 750,000 1,452,620 1.9368 1.658 1.649 1.684 1.649 1.692 873,030 1.6639 -0.52%
2005-03-30 0 1.940 1.920 1.940 1.900 1.970 476,000 920,940 1.9347 1.667 1.649 1.667 1.632 1.692 554,083 1.6621 -1.52%
2005-03-29 0 1.970 1.920 1.970 1.920 1.970 254,000 497,900 1.9602 1.692 1.649 1.692 1.649 1.692 295,666 1.6840 1.03%
2005-03-24 0 1.950 1.920 1.960 1.940 1.950 130,000 252,380 1.9414 1.675 1.649 1.684 1.667 1.675 151,325 1.6678 0.52%
2005-03-23 0 1.940 1.910 1.940 1.900 1.960 318,000 614,860 1.9335 1.667 1.641 1.667 1.632 1.684 370,165 1.6610 -2.02%
2005-03-22 0 1.980 1.940 1.980 1.930 1.980 302,000 587,860 1.9466 1.701 1.667 1.701 1.658 1.701 351,540 1.6722 0.51%
2005-03-21 0 1.970 1.940 1.970 1.930 2.025 188,000 367,010 1.9522 1.692 1.667 1.692 1.658 1.740 218,839 1.6771 -2.72%
2005-03-18 0 2.025 1.980 2.025 1.990 2.025 154,000 307,380 1.9960 1.740 1.701 1.740 1.710 1.740 179,262 1.7147 0.00%
2005-03-17 0 2.025 2.025 2.050 2.000 2.050 260,000 521,200 2.0046 1.740 1.740 1.761 1.718 1.761 302,650 1.7221 1.25%
2005-03-16 0 2.000 1.990 2.000 1.990 2.000 138,000 275,260 1.9946 1.718 1.710 1.718 1.710 1.718 160,638 1.7135 0.00%
2005-03-15 0 2.000 2.000 2.025 2.000 2.025 124,000 250,050 2.0165 1.718 1.718 1.740 1.718 1.740 144,341 1.7324 -1.23%
2005-03-14 0 2.025 2.025 2.050 2.025 2.025 120,000 243,000 2.0250 1.740 1.740 1.761 1.740 1.740 139,685 1.7396 0.00%
2005-03-11 0 2.025 2.025 2.050 2.025 2.050 140,000 285,000 2.0357 1.740 1.740 1.761 1.740 1.761 162,966 1.7488 -1.22%
2005-03-10 0 2.050 2.025 2.075 2.000 2.050 352,000 719,000 2.0426 1.761 1.740 1.783 1.718 1.761 409,742 1.7548 0.00%
2005-03-09 0 2.050 2.050 2.075 2.025 2.075 658,000 1,352,450 2.0554 1.761 1.761 1.783 1.740 1.783 765,938 1.7657 0.00%
2005-03-08 0 2.050 2.025 2.050 2.025 2.050 314,000 640,900 2.0411 1.761 1.740 1.761 1.740 1.761 365,509 1.7534 2.50%
2005-03-07 0 2.000 2.000 2.025 2.000 2.050 752,000 1,523,850 2.0264 1.718 1.718 1.740 1.718 1.761 875,358 1.7408 0.00%
2005-03-04 0 2.000 1.990 2.000 1.990 2.025 652,000 1,302,260 1.9973 1.718 1.710 1.718 1.710 1.740 758,954 1.7159 -1.23%
2005-03-03 0 2.025 2.025 2.050 2.000 2.050 994,000 2,004,900 2.0170 1.740 1.740 1.761 1.718 1.761 1,157,056 1.7328 1.25%
2005-03-02 0 2.000 2.000 2.025 1.990 2.075 1,250,000 2,530,850 2.0247 1.718 1.718 1.740 1.710 1.783 1,455,050 1.7394 -3.61%
2005-03-01 0 2.075 2.050 2.075 2.025 2.075 1,582,000 3,244,950 2.0512 1.783 1.761 1.783 1.740 1.783 1,841,511 1.7621 0.00%
2005-02-28 0 2.075 2.050 2.075 2.000 2.100 3,218,000 6,657,500 2.0688 1.783 1.761 1.783 1.718 1.804 3,745,880 1.7773 2.47%
2005-02-25 0 2.025 2.000 2.050 2.025 2.075 2,922,000 5,974,750 2.0447 1.740 1.718 1.761 1.740 1.783 3,401,324 1.7566 0.00%
2005-02-24 0 2.025 2.025 2.050 2.000 2.050 2,002,000 4,058,850 2.0274 1.740 1.740 1.761 1.718 1.761 2,330,408 1.7417 1.25%
2005-02-23 0 2.000 1.990 2.000 2.000 2.050 694,000 1,391,850 2.0055 1.718 1.710 1.718 1.718 1.761 807,844 1.7229 -2.44%
2005-02-22 0 2.050 2.025 2.050 2.025 2.075 688,614 1,401,910 2.0358 1.761 1.740 1.761 1.740 1.783 801,574 1.7489 0.00%
2005-02-21 0 2.050 2.025 2.050 2.025 2.075 1,296,000 2,661,200 2.0534 1.761 1.740 1.761 1.740 1.783 1,508,596 1.7640 -1.20%
2005-02-18 0 2.075 2.050 2.075 2.025 2.075 356,000 729,600 2.0494 1.783 1.761 1.783 1.740 1.783 414,398 1.7606 2.47%
2005-02-17 0 2.025 2.000 2.050 2.025 2.050 310,000 629,500 2.0306 1.740 1.718 1.761 1.740 1.761 360,852 1.7445 -1.22%
2005-02-16 0 2.050 2.025 2.050 2.025 2.075 643,386 1,305,417 2.0290 1.761 1.740 1.761 1.740 1.783 748,927 1.7430 2.50%
2005-02-15 0 2.000 2.000 2.025 1.990 2.025 322,000 641,650 1.9927 1.718 1.718 1.740 1.710 1.740 374,821 1.7119 0.00%
2005-02-14 0 2.000 2.000 2.025 1.980 2.050 776,000 1,549,500 1.9968 1.718 1.718 1.740 1.701 1.761 903,295 1.7154 0.00%
2005-02-08 0 2.000 2.000 2.050 2.000 2.050 358,000 721,900 2.0165 1.718 1.718 1.761 1.718 1.761 416,726 1.7323 -1.23%
2005-02-07 0 2.025 2.025 2.050 2.025 2.050 546,000 1,115,250 2.0426 1.740 1.740 1.761 1.740 1.761 635,566 1.7547 0.00%
2005-02-04 0 2.025 2.000 2.025 1.970 2.025 856,000 1,708,100 1.9954 1.740 1.718 1.740 1.692 1.740 996,418 1.7142 2.79%
2005-02-03 0 1.970 1.970 1.980 1.960 1.980 546,000 1,075,860 1.9704 1.692 1.692 1.701 1.684 1.701 635,566 1.6928 -0.51%
2005-02-02 0 1.980 1.950 1.990 1.930 1.980 190,000 369,000 1.9421 1.701 1.675 1.710 1.658 1.701 221,168 1.6684 1.54%
2005-02-01 0 1.950 1.950 1.970 1.950 2.000 666,000 1,320,960 1.9834 1.675 1.675 1.692 1.675 1.718 775,251 1.7039 -1.52%
2005-01-31 0 1.980 1.960 1.980 1.940 1.990 658,000 1,296,600 1.9705 1.701 1.684 1.701 1.667 1.710 765,938 1.6928 2.06%
2005-01-28 0 1.940 1.910 1.940 1.930 1.940 632,000 1,222,340 1.9341 1.667 1.641 1.667 1.658 1.667 735,673 1.6615 0.52%
2005-01-27 0 1.930 1.900 1.930 1.900 1.940 132,000 253,480 1.9203 1.658 1.632 1.658 1.632 1.667 153,653 1.6497 0.52%
2005-01-26 0 1.920 1.900 1.920 1.900 1.930 100,000 191,420 1.9142 1.649 1.632 1.649 1.632 1.658 116,404 1.6444 0.00%
2005-01-25 0 1.920 1.900 1.920 1.890 1.930 168,000 320,240 1.9062 1.649 1.632 1.649 1.624 1.658 195,559 1.6376 -0.52%
2005-01-24 0 1.930 1.900 1.930 1.910 1.940 110,000 211,720 1.9247 1.658 1.632 1.658 1.641 1.667 128,044 1.6535 1.58%
2005-01-21 0 1.900 1.890 1.920 1.900 1.940 122,000 232,980 1.9097 1.632 1.624 1.649 1.632 1.667 142,013 1.6406 0.00%
2005-01-20 0 1.900 1.900 1.940 1.900 1.950 290,000 558,880 1.9272 1.632 1.632 1.667 1.632 1.675 337,572 1.6556 -1.55%
2005-01-19 0 1.930 1.910 1.940 1.930 1.930 290,000 559,700 1.9300 1.658 1.641 1.667 1.658 1.658 337,572 1.6580 0.00%
2005-01-18 0 1.930 1.910 1.940 1.930 1.940 200,000 386,020 1.9301 1.658 1.641 1.667 1.658 1.667 232,808 1.6581 0.00%
2005-01-17 0 1.930 1.910 1.940 1.920 1.940 130,000 250,820 1.9294 1.658 1.641 1.667 1.649 1.667 151,325 1.6575 0.52%
2005-01-14 0 1.920 1.910 1.920 1.910 1.930 1,194,000 2,292,380 1.9199 1.649 1.641 1.649 1.641 1.658 1,389,864 1.6494 0.00%
2005-01-13 0 1.920 1.880 1.920 1.880 1.920 304,000 577,660 1.9002 1.649 1.615 1.649 1.615 1.649 353,868 1.6324 0.52%
2005-01-12 0 1.910 1.910 1.920 1.880 1.920 404,000 767,280 1.8992 1.641 1.641 1.649 1.615 1.649 470,272 1.6316 1.06%
2005-01-11 0 1.890 1.880 1.890 1.890 1.900 330,000 626,100 1.8973 1.624 1.615 1.624 1.624 1.632 384,133 1.6299 -0.53%
2005-01-10 0 1.900 1.870 1.890 1.890 1.930 310,000 588,380 1.8980 1.632 1.606 1.624 1.624 1.658 360,852 1.6305 0.00%
2005-01-07 0 1.900 1.880 1.910 1.860 1.910 280,000 527,900 1.8854 1.632 1.615 1.641 1.598 1.641 325,931 1.6197 0.00%
2005-01-06 0 1.900 1.890 1.900 1.890 1.910 238,000 450,220 1.8917 1.632 1.624 1.632 1.624 1.641 277,041 1.6251 -1.04%
2005-01-05 0 1.920 1.880 1.920 1.880 1.920 144,000 270,880 1.8811 1.649 1.615 1.649 1.615 1.649 167,622 1.6160 -1.03%
2005-01-04 0 1.940 1.930 1.940 1.910 1.940 166,000 318,180 1.9167 1.667 1.658 1.667 1.641 1.667 193,231 1.6466 -0.51%
2005-01-03 0 1.950 1.930 1.950 1.930 1.960 300,000 583,700 1.9457 1.675 1.658 1.675 1.658 1.684 349,212 1.6715 1.56%
2004-12-31 0 1.920 1.900 1.920 1.890 1.930 110,000 211,060 1.9187 1.649 1.632 1.649 1.624 1.658 128,044 1.6483 0.00%
2004-12-30 0 1.920 1.890 1.920 1.880 1.930 384,000 730,640 1.9027 1.649 1.624 1.649 1.615 1.658 446,991 1.6346 -0.52%
2004-12-29 0 1.930 1.910 1.930 1.900 1.940 338,000 649,980 1.9230 1.658 1.641 1.658 1.632 1.667 393,445 1.6520 -0.52%
2004-12-28 0 1.940 1.900 1.940 1.880 1.940 288,000 554,380 1.9249 1.667 1.632 1.667 1.615 1.667 335,243 1.6537 1.04%
2004-12-24 0 1.920 1.900 1.930 1.900 1.940 336,000 643,580 1.9154 1.649 1.632 1.658 1.632 1.667 391,117 1.6455 1.59%
2004-12-23 0 1.890 1.890 1.920 1.890 1.920 240,000 456,020 1.9001 1.624 1.624 1.649 1.624 1.649 279,370 1.6323 1.07%
2004-12-22 0 1.870 1.870 1.910 1.860 1.920 194,000 367,000 1.8918 1.606 1.606 1.641 1.598 1.649 225,824 1.6252 0.54%
2004-12-21 0 1.860 1.890 1.900 1.850 1.920 234,000 440,080 1.8807 1.598 1.624 1.632 1.589 1.649 272,385 1.6157 0.54%
2004-12-20 0 1.850 1.850 1.870 1.850 1.870 181,000 334,840 1.8499 1.589 1.589 1.606 1.589 1.606 210,691 1.5892 0.00%
2004-12-17 0 1.850 1.850 1.860 1.820 1.860 1,004,000 1,843,980 1.8366 1.589 1.589 1.598 1.564 1.598 1,168,696 1.5778 0.54%
2004-12-16 0 1.840 1.840 1.850 1.840 1.880 2,136,000 3,953,500 1.8509 1.581 1.581 1.589 1.581 1.615 2,486,389 1.5901 -1.08%
2004-12-15 0 1.860 1.860 1.870 1.840 1.880 1,330,000 2,471,160 1.8580 1.598 1.598 1.606 1.581 1.615 1,548,173 1.5962 -0.53%
2004-12-14 0 1.870 1.870 1.890 1.870 1.910 512,000 968,720 1.8920 1.606 1.606 1.624 1.606 1.641 595,988 1.6254 -0.53%
2004-12-13 0 1.880 1.860 1.890 1.880 1.880 406,000 763,280 1.8800 1.615 1.598 1.624 1.615 1.615 472,600 1.6151 -1.57%
2004-12-10 0 1.910 1.890 1.940 1.890 1.980 1,966,000 3,764,580 1.9148 1.641 1.624 1.667 1.624 1.701 2,288,502 1.6450 -2.05%
2004-12-09 0 1.950 1.900 1.950 1.900 1.960 754,000 1,459,380 1.9355 1.675 1.632 1.675 1.632 1.684 877,686 1.6628 -0.51%
2004-12-08 0 1.960 1.960 1.970 1.950 2.025 346,000 681,130 1.9686 1.684 1.684 1.692 1.675 1.740 402,758 1.6912 -1.51%
2004-12-07 0 1.990 1.970 2.000 1.970 2.000 506,000 1,000,940 1.9781 1.710 1.692 1.718 1.692 1.718 589,004 1.6994 1.02%
2004-12-06 0 1.970 1.970 2.000 1.970 2.000 464,000 916,900 1.9761 1.692 1.692 1.718 1.692 1.718 540,114 1.6976 -0.51%
2004-12-03 0 1.980 1.950 1.980 1.940 1.980 960,000 1,879,800 1.9581 1.701 1.675 1.701 1.667 1.701 1,117,478 1.6822 1.54%
2004-12-02 0 1.950 1.950 1.970 1.950 1.970 336,000 658,080 1.9586 1.675 1.675 1.692 1.675 1.692 391,117 1.6826 0.52%
2004-12-01 0 1.940 1.940 1.960 1.930 1.960 938,000 1,819,460 1.9397 1.667 1.667 1.684 1.658 1.684 1,091,869 1.6664 0.00%
2004-11-30 0 1.940 1.930 1.950 1.910 1.940 876,000 1,690,600 1.9299 1.667 1.658 1.675 1.641 1.667 1,019,699 1.6579 1.04%
2004-11-29 0 1.920 1.920 1.930 1.920 1.930 186,000 357,820 1.9238 1.649 1.649 1.658 1.649 1.658 216,511 1.6527 0.00%
2004-11-26 0 1.920 1.920 1.940 1.910 1.940 458,000 879,820 1.9210 1.649 1.649 1.667 1.641 1.667 533,130 1.6503 -0.52%
2004-11-25 0 1.930 1.900 1.930 1.900 1.930 362,000 690,000 1.9061 1.658 1.632 1.658 1.632 1.658 421,382 1.6375 0.52%
2004-11-24 0 1.920 1.920 1.930 1.910 1.940 576,000 1,107,200 1.9222 1.649 1.649 1.658 1.641 1.667 670,487 1.6513 0.52%
2004-11-23 0 1.910 1.910 1.920 1.910 1.930 236,000 455,000 1.9280 1.641 1.641 1.649 1.641 1.658 274,713 1.6563 0.00%
2004-11-22 0 1.910 1.900 1.910 1.850 1.910 942,000 1,787,000 1.8970 1.641 1.632 1.641 1.589 1.641 1,096,526 1.6297 0.00%
2004-11-19 0 1.910 1.890 1.910 1.880 1.910 526,000 997,000 1.8954 1.641 1.624 1.641 1.615 1.641 612,285 1.6283 1.06%
2004-11-18 0 1.890 1.870 1.890 1.860 1.900 1,060,000 1,998,560 1.8854 1.624 1.606 1.624 1.598 1.632 1,233,882 1.6197 -0.53%
2004-11-17 0 1.900 1.860 1.900 1.870 1.900 144,000 270,440 1.8781 1.632 1.598 1.632 1.606 1.632 167,622 1.6134 0.53%
2004-11-16 0 1.890 1.890 1.900 1.870 1.920 202,000 383,420 1.8981 1.624 1.624 1.632 1.606 1.649 235,136 1.6306 -1.56%
2004-11-15 0 1.920 1.920 1.940 1.910 1.930 264,000 507,480 1.9223 1.649 1.649 1.667 1.641 1.658 307,307 1.6514 1.05%
2004-11-12 0 1.900 1.880 1.900 1.880 1.900 116,000 219,280 1.8903 1.632 1.615 1.632 1.615 1.632 135,029 1.6240 1.06%
2004-11-11 0 1.880 1.880 1.890 1.880 1.890 306,000 577,100 1.8859 1.615 1.615 1.624 1.615 1.624 356,196 1.6202 -1.05%
2004-11-10 0 1.900 1.890 1.900 1.840 1.910 172,000 325,860 1.8945 1.632 1.624 1.632 1.581 1.641 200,215 1.6276 1.60%
2004-11-09 0 1.870 1.870 1.880 1.860 1.900 76,000 142,840 1.8795 1.606 1.606 1.615 1.598 1.632 88,467 1.6146 -1.06%
2004-11-08 0 1.890 1.860 1.900 1.860 1.890 418,000 780,900 1.8682 1.624 1.598 1.632 1.598 1.624 486,569 1.6049 1.61%
2004-11-05 0 1.860 1.860 1.870 1.820 1.880 22,000 40,940 1.8609 1.598 1.598 1.606 1.564 1.615 25,609 1.5987 0.00%
2004-11-04 0 1.860 1.830 1.860 1.860 1.870 58,000 108,000 1.8621 1.598 1.572 1.598 1.598 1.606 67,514 1.5997 -0.53%
2004-11-03 0 1.870 1.820 1.870 1.840 1.870 314,000 581,400 1.8516 1.606 1.564 1.606 1.581 1.606 365,509 1.5907 0.54%
2004-11-02 0 1.860 1.870 1.880 1.780 1.890 484,000 884,320 1.8271 1.598 1.606 1.615 1.529 1.624 563,395 1.5696 1.64%
2004-11-01 0 1.830 1.810 1.840 1.820 1.850 166,000 302,340 1.8213 1.572 1.555 1.581 1.564 1.589 193,231 1.5647 0.00%
2004-10-29 0 1.830 1.820 1.840 1.820 1.840 492,000 898,820 1.8269 1.572 1.564 1.581 1.564 1.581 572,708 1.5694 -2.66%
2004-10-28 0 1.880 1.850 1.880 1.850 1.880 150,000 279,160 1.8611 1.615 1.589 1.615 1.589 1.615 174,606 1.5988 1.08%
2004-10-27 0 1.860 1.840 1.870 1.840 1.860 242,000 447,960 1.8511 1.598 1.581 1.606 1.581 1.598 281,698 1.5902 1.09%
2004-10-26 0 1.840 1.820 1.860 1.790 1.840 394,000 714,560 1.8136 1.581 1.564 1.598 1.538 1.581 458,632 1.5580 0.55%
2004-10-25 0 1.830 1.820 1.840 1.820 1.850 464,000 850,220 1.8324 1.572 1.564 1.581 1.564 1.589 540,114 1.5741 -1.61%
2004-10-21 0 1.860 1.850 1.880 1.860 1.880 128,000 238,180 1.8608 1.598 1.589 1.615 1.598 1.615 148,997 1.5986 -1.06%
2004-10-20 0 1.880 1.880 1.910 1.860 1.890 298,000 556,720 1.8682 1.615 1.615 1.641 1.598 1.624 346,884 1.6049 -2.08%
2004-10-19 0 1.920 1.870 1.920 1.870 1.920 420,000 792,000 1.8857 1.649 1.606 1.649 1.606 1.649 488,897 1.6200 2.67%
2004-10-18 0 1.870 1.910 1.920 1.870 1.970 320,000 608,600 1.9019 1.606 1.641 1.649 1.606 1.692 372,493 1.6339 -4.10%
2004-10-15 0 1.950 1.910 1.950 1.860 1.950 460,000 870,840 1.8931 1.675 1.641 1.675 1.598 1.675 535,458 1.6263 3.72%
2004-10-14 0 1.880 1.880 1.900 1.880 1.920 370,000 698,500 1.8878 1.615 1.615 1.632 1.615 1.649 430,695 1.6218 -2.08%
2004-10-13 0 1.920 1.900 1.940 1.890 1.930 576,000 1,097,340 1.9051 1.649 1.632 1.667 1.624 1.658 670,487 1.6366 -0.52%
2004-10-12 0 1.930 1.900 1.930 1.900 1.950 400,000 765,780 1.9145 1.658 1.632 1.658 1.632 1.675 465,616 1.6447 -1.03%
2004-10-11 0 1.950 1.930 1.990 1.920 1.950 320,000 622,100 1.9441 1.675 1.658 1.710 1.649 1.675 372,493 1.6701 0.00%
2004-10-08 0 1.950 1.950 1.960 1.940 1.980 500,000 982,060 1.9641 1.675 1.675 1.684 1.667 1.701 582,020 1.6873 -2.50%
2004-10-07 0 2.000 1.990 2.000 1.980 2.000 382,000 759,940 1.9894 1.718 1.710 1.718 1.701 1.718 444,663 1.7090 0.00%
2004-10-06 0 2.000 1.980 2.000 1.970 2.050 542,000 1,080,940 1.9944 1.718 1.701 1.718 1.692 1.761 630,910 1.7133 -1.23%
2004-10-05 0 2.025 2.000 2.050 1.960 2.050 1,166,000 2,333,650 2.0014 1.740 1.718 1.761 1.684 1.761 1,357,270 1.7194 3.32%
2004-10-04 0 1.960 1.940 1.970 1.930 1.970 242,000 471,460 1.9482 1.684 1.667 1.692 1.658 1.692 281,698 1.6736 1.55%
2004-09-30 0 1.930 1.930 1.940 1.890 1.930 366,000 702,460 1.9193 1.658 1.658 1.667 1.624 1.658 426,039 1.6488 2.66%
2004-09-28 0 1.880 1.870 1.900 1.870 1.900 300,000 565,300 1.8843 1.615 1.606 1.632 1.606 1.632 349,212 1.6188 -0.53%
2004-09-27 0 1.890 1.880 1.900 1.890 1.920 414,000 787,620 1.9025 1.624 1.615 1.632 1.624 1.649 481,913 1.6344 -2.07%
2004-09-24 0 1.930 1.920 1.930 1.910 1.970 576,000 1,116,560 1.9385 1.658 1.649 1.658 1.641 1.692 670,487 1.6653 -2.03%
2004-09-23 0 1.970 1.970 1.980 1.940 1.970 356,000 698,180 1.9612 1.692 1.692 1.701 1.667 1.692 414,398 1.6848 0.51%
2004-09-22 0 1.960 1.960 1.970 1.950 2.050 646,000 1,284,050 1.9877 1.684 1.684 1.692 1.675 1.761 751,970 1.7076 -3.21%
2004-09-21 0 2.025 2.025 2.050 1.950 2.050 2,378,000 4,792,190 2.0152 1.740 1.740 1.761 1.675 1.761 2,768,087 1.7312 2.79%
2004-09-20 0 1.970 1.970 1.990 1.950 2.025 828,000 1,641,060 1.9820 1.692 1.692 1.710 1.675 1.740 963,825 1.7027 0.00%
2004-09-17 0 1.970 1.970 1.980 1.950 2.000 2,110,000 4,181,800 1.9819 1.692 1.692 1.701 1.675 1.718 2,456,124 1.7026 1.55%
2004-09-16 0 1.940 1.930 1.940 1.850 1.960 4,342,000 8,255,360 1.9013 1.667 1.658 1.667 1.589 1.684 5,054,261 1.6333 4.86%
2004-09-15 0 1.850 1.840 1.850 1.810 1.880 802,000 1,478,460 1.8435 1.589 1.581 1.589 1.555 1.615 933,560 1.5837 2.21%
2004-09-14 0 1.810 1.800 1.830 1.800 1.830 1,222,000 2,216,460 1.8138 1.555 1.546 1.572 1.546 1.572 1,422,457 1.5582 0.56%
2004-09-13 0 1.800 1.800 1.810 1.800 1.820 756,000 1,366,140 1.8071 1.546 1.546 1.555 1.546 1.564 880,014 1.5524 -0.55%
2004-09-10 0 1.810 1.800 1.830 1.800 1.810 396,000 714,460 1.8042 1.555 1.546 1.572 1.546 1.555 460,960 1.5499 0.56%
2004-09-09 0 1.800 1.790 1.810 1.800 1.820 104,000 187,820 1.8060 1.546 1.538 1.555 1.546 1.564 121,060 1.5515 -1.64%
2004-09-08 0 1.830 1.800 1.840 1.830 1.850 264,000 485,880 1.8405 1.572 1.546 1.581 1.572 1.589 307,307 1.5811 0.00%
2004-09-07 0 1.830 1.830 1.840 1.800 1.840 154,000 279,480 1.8148 1.572 1.572 1.581 1.546 1.581 179,262 1.5591 1.67%
2004-09-06 0 1.800 1.800 1.820 1.800 1.820 294,000 532,100 1.8099 1.546 1.546 1.564 1.546 1.564 342,228 1.5548 -0.55%
2004-09-03 0 1.810 1.810 1.820 1.790 1.820 278,000 503,080 1.8096 1.555 1.555 1.564 1.538 1.564 323,603 1.5546 -0.55%
2004-09-02 0 1.820 1.810 1.850 1.800 1.840 480,200 874,214 1.8205 1.564 1.555 1.589 1.546 1.581 558,972 1.5640 -0.55%
2004-09-01 0 1.830 1.830 1.840 1.820 1.850 660,000 1,211,060 1.8349 1.572 1.572 1.581 1.564 1.589 768,266 1.5764 1.10%
2004-08-31 0 1.810 1.800 1.810 1.770 1.810 336,000 602,980 1.7946 1.555 1.546 1.555 1.521 1.555 391,117 1.5417 0.00%
2004-08-30 0 1.810 1.790 1.810 1.770 1.810 284,000 510,240 1.7966 1.555 1.538 1.555 1.521 1.555 330,587 1.5434 1.12%
2004-08-27 0 1.790 1.780 1.790 1.770 1.820 286,000 512,960 1.7936 1.538 1.529 1.538 1.521 1.564 332,915 1.5408 -0.56%
2004-08-26 0 1.800 1.800 1.810 1.720 1.800 712,000 1,262,200 1.7728 1.546 1.546 1.555 1.478 1.546 828,796 1.5229 4.05%
2004-08-25 0 1.730 1.720 1.730 1.700 1.740 448,000 768,620 1.7157 1.486 1.478 1.486 1.460 1.495 521,490 1.4739 2.37%
2004-08-24 0 1.690 1.690 1.700 1.680 1.720 656,000 1,114,220 1.6985 1.452 1.452 1.460 1.443 1.478 763,610 1.4591 -0.59%
2004-08-23 0 1.700 1.680 1.700 1.690 1.700 288,000 488,140 1.6949 1.460 1.443 1.460 1.452 1.460 335,243 1.4561 -0.58%
2004-08-20 0 1.710 1.710 1.720 1.670 1.760 532,000 910,460 1.7114 1.469 1.469 1.478 1.435 1.512 619,269 1.4702 -1.16%
2004-08-19 0 1.730 1.720 1.730 1.730 1.790 650,000 1,130,960 1.7399 1.486 1.478 1.486 1.486 1.538 756,626 1.4947 0.00%
2004-08-18 0 1.730 1.720 1.740 1.710 1.750 454,000 788,160 1.7360 1.486 1.478 1.495 1.469 1.503 528,474 1.4914 0.00%
2004-08-17 0 1.730 1.730 1.750 1.720 1.750 52,000 90,940 1.7488 1.486 1.486 1.503 1.478 1.503 60,530 1.5024 0.58%
2004-08-16 0 1.720 1.710 1.720 1.720 1.750 314,000 543,380 1.7305 1.478 1.469 1.478 1.478 1.503 365,509 1.4866 -1.71%
2004-08-13 0 1.750 1.740 1.770 1.730 1.770 352,000 616,880 1.7525 1.503 1.495 1.521 1.486 1.521 409,742 1.5055 1.16%
2004-08-12 0 1.730 1.720 1.730 1.680 1.760 290,000 500,820 1.7270 1.486 1.478 1.486 1.443 1.512 337,572 1.4836 -1.14%
2004-08-11 0 1.750 1.750 1.770 1.740 1.780 348,000 613,160 1.7620 1.503 1.503 1.521 1.495 1.529 405,086 1.5137 -1.69%
2004-08-10 0 1.780 1.770 1.780 1.760 1.780 260,000 461,500 1.7750 1.529 1.521 1.529 1.512 1.529 302,650 1.5249 0.00%
2004-08-09 0 1.780 1.780 1.800 1.780 1.800 526,000 942,540 1.7919 1.529 1.529 1.546 1.529 1.546 612,285 1.5394 -2.20%
2004-08-06 0 1.820 1.800 1.820 1.820 1.820 350,000 637,000 1.8200 1.564 1.546 1.564 1.564 1.564 407,414 1.5635 0.00%
2004-08-05 0 1.820 1.810 1.820 1.820 1.840 332,000 605,860 1.8249 1.564 1.555 1.564 1.564 1.581 386,461 1.5677 -0.55%
2004-08-04 0 1.830 1.820 1.830 1.770 1.840 652,000 1,176,300 1.8041 1.572 1.564 1.572 1.521 1.581 758,954 1.5499 1.67%
2004-08-03 0 1.800 1.790 1.800 1.790 1.800 454,000 815,560 1.7964 1.546 1.538 1.546 1.538 1.546 528,474 1.5432 1.12%
2004-08-02 0 1.780 1.770 1.800 1.780 1.800 258,000 463,400 1.7961 1.529 1.521 1.546 1.529 1.546 300,322 1.5430 -1.11%
2004-07-30 0 1.800 1.800 1.820 1.790 1.830 466,000 842,880 1.8088 1.546 1.546 1.564 1.538 1.572 542,443 1.5539 0.00%
2004-07-29 0 1.800 1.790 1.800 1.790 1.800 194,000 348,220 1.7949 1.546 1.538 1.546 1.538 1.546 225,824 1.5420 0.00%
2004-07-28 0 1.800 1.790 1.800 1.780 1.800 310,000 555,640 1.7924 1.546 1.538 1.546 1.529 1.546 360,852 1.5398 0.00%
2004-07-27 0 1.800 1.790 1.800 1.780 1.810 524,000 942,040 1.7978 1.546 1.538 1.546 1.529 1.555 609,957 1.5444 0.00%
2004-07-26 0 1.800 1.790 1.800 1.770 1.800 122,000 218,760 1.7931 1.546 1.538 1.546 1.521 1.546 142,013 1.5404 1.12%
2004-07-23 0 1.780 1.760 1.780 1.760 1.780 300,000 531,820 1.7727 1.529 1.512 1.529 1.512 1.529 349,212 1.5229 -0.56%
2004-07-22 0 1.790 1.770 1.800 1.740 1.820 660,000 1,168,920 1.7711 1.538 1.521 1.546 1.495 1.564 768,266 1.5215 -2.72%
2004-07-21 0 1.840 1.840 1.850 1.810 1.840 148,000 270,400 1.8270 1.581 1.581 1.589 1.555 1.581 172,278 1.5696 1.66%
2004-07-20 0 1.810 1.810 1.840 1.810 1.850 210,000 383,000 1.8238 1.555 1.555 1.581 1.555 1.589 244,448 1.5668 -2.16%
2004-07-19 0 1.850 1.820 1.850 1.790 1.850 362,000 660,860 1.8256 1.589 1.564 1.589 1.538 1.589 421,382 1.5683 1.09%
2004-07-16 0 1.830 1.830 1.840 1.810 1.830 106,000 192,260 1.8138 1.572 1.572 1.581 1.555 1.572 123,388 1.5582 2.23%
2004-07-15 0 1.790 1.790 1.830 1.780 1.830 194,000 347,620 1.7919 1.538 1.538 1.572 1.529 1.572 225,824 1.5393 -2.19%
2004-07-14 0 1.830 1.800 1.850 1.810 1.860 364,000 667,300 1.8332 1.572 1.546 1.589 1.555 1.598 423,711 1.5749 -0.54%
2004-07-13 0 1.840 1.840 1.850 1.820 1.850 740,000 1,363,300 1.8423 1.581 1.581 1.589 1.564 1.589 861,389 1.5827 -1.08%
2004-07-12 0 1.860 1.860 1.870 1.850 1.900 302,000 560,880 1.8572 1.598 1.598 1.606 1.589 1.632 351,540 1.5955 -0.53%
2004-07-09 0 1.870 1.860 1.880 1.830 1.870 1,588,000 2,941,820 1.8525 1.606 1.598 1.615 1.572 1.606 1,848,495 1.5915 2.19%
2004-07-08 0 1.830 1.820 1.840 1.820 1.880 1,106,000 2,048,000 1.8517 1.572 1.564 1.581 1.564 1.615 1,287,428 1.5908 -2.14%
2004-07-07 0 1.870 1.860 1.870 1.850 1.900 1,168,000 2,192,600 1.8772 1.606 1.598 1.606 1.589 1.632 1,359,599 1.6127 -0.53%
2004-07-06 0 1.880 1.870 1.880 1.840 1.890 934,000 1,741,780 1.8649 1.615 1.606 1.615 1.581 1.624 1,087,213 1.6021 2.73%
2004-07-05 0 1.830 1.830 1.840 1.820 1.840 242,000 444,180 1.8355 1.572 1.572 1.581 1.564 1.581 281,698 1.5768 -0.54%
2004-07-02 0 1.840 1.830 1.840 1.790 1.840 250,000 456,300 1.8252 1.581 1.572 1.581 1.538 1.581 291,010 1.5680 1.66%
2004-06-30 0 1.810 1.800 1.820 1.790 1.820 816,000 1,472,680 1.8048 1.555 1.546 1.564 1.538 1.564 949,857 1.5504 1.12%
2004-06-29 0 1.790 1.790 1.810 1.790 1.850 182,000 330,540 1.8162 1.538 1.538 1.555 1.538 1.589 211,855 1.5602 -3.24%
2004-06-28 0 1.850 1.850 1.870 1.790 1.860 390,000 712,400 1.8267 1.589 1.589 1.606 1.538 1.598 453,976 1.5692 2.78%
2004-06-25 0 1.800 1.790 1.810 1.790 1.800 340,000 611,960 1.7999 1.546 1.538 1.555 1.538 1.546 395,774 1.5462 0.00%
2004-06-24 0 1.800 1.780 1.810 1.770 1.800 106,000 190,260 1.7949 1.546 1.529 1.555 1.521 1.546 123,388 1.5420 3.45%
2004-06-23 0 1.740 1.740 1.760 1.720 1.770 212,000 369,480 1.7428 1.495 1.495 1.512 1.478 1.521 246,776 1.4972 1.75%
2004-06-21 0 1.710 1.710 1.750 1.700 1.750 1,516,000 2,605,120 1.7184 1.469 1.469 1.503 1.460 1.503 1,764,684 1.4763 -2.29%
2004-06-18 0 1.750 1.730 1.760 1.720 1.780 1,212,000 2,125,800 1.7540 1.503 1.486 1.512 1.478 1.529 1,410,816 1.5068 -0.57%
2004-06-17 0 1.760 1.760 1.790 1.760 1.800 1,038,000 1,860,720 1.7926 1.512 1.512 1.538 1.512 1.546 1,208,273 1.5400 -2.22%
2004-06-16 0 1.800 1.800 1.810 1.800 1.810 876,000 1,577,980 1.8013 1.546 1.546 1.555 1.546 1.555 1,019,699 1.5475 0.00%
2004-06-15 0 1.800 1.780 1.800 1.800 1.820 612,000 1,102,720 1.8018 1.546 1.529 1.546 1.546 1.564 712,392 1.5479 0.56%
2004-06-14 0 1.790 1.780 1.800 1.790 1.830 688,000 1,238,820 1.8006 1.538 1.529 1.546 1.538 1.572 800,859 1.5469 -1.10%
2004-06-11 0 1.810 1.810 1.820 1.800 1.820 276,000 498,700 1.8069 1.555 1.555 1.564 1.546 1.564 321,275 1.5523 1.69%
2004-06-10 0 1.780 1.780 1.810 1.780 1.820 1,500,000 2,693,960 1.7960 1.529 1.529 1.555 1.529 1.564 1,746,060 1.5429 -1.11%
2004-06-09 0 1.800 1.780 1.810 1.780 1.830 689,000 1,244,220 1.8058 1.546 1.529 1.555 1.529 1.572 802,023 1.5514 0.00%
2004-06-08 0 1.800 1.800 1.810 1.770 1.820 1,906,000 3,421,020 1.7949 1.546 1.546 1.555 1.521 1.564 2,218,660 1.5419 1.12%
2004-06-07 0 1.780 1.780 1.820 1.780 1.830 910,000 1,647,160 1.8101 1.529 1.529 1.564 1.529 1.572 1,059,276 1.5550 1.71%
2004-06-04 0 1.750 1.800 3.200 1.680 1.800 758,000 1,310,560 1.7290 1.503 1.546 2.749 1.443 1.546 882,342 1.4853 2.94%
2004-06-03 0 1.700 1.700 1.740 1.700 1.800 784,000 1,369,740 1.7471 1.460 1.460 1.495 1.460 1.546 912,607 1.5009 -6.08%
2004-06-02 0 1.810 1.800 1.810 1.800 1.850 886,000 1,612,600 1.8201 1.555 1.546 1.555 1.546 1.589 1,031,339 1.5636 -2.16%
2004-06-01 0 1.850 1.850 1.880 1.840 1.910 388,000 728,400 1.8773 1.589 1.589 1.615 1.581 1.641 451,647 1.6128 -1.60%
2004-05-31 0 1.880 1.860 1.880 1.850 1.900 192,000 357,940 1.8643 1.615 1.598 1.615 1.589 1.632 223,496 1.6016 0.53%
2004-05-28 0 1.870 1.860 1.880 1.860 1.910 1,202,000 2,274,440 1.8922 1.606 1.598 1.615 1.598 1.641 1,399,176 1.6256 -0.53%
2004-05-27 0 1.880 1.870 1.890 1.850 1.880 784,000 1,465,020 1.8686 1.615 1.606 1.624 1.589 1.615 912,607 1.6053 3.87%
2004-05-25 0 1.810 1.810 1.820 1.800 1.860 1,218,000 2,220,300 1.8229 1.555 1.555 1.564 1.546 1.598 1,417,801 1.5660 -1.63%
2004-05-24 0 1.840 1.800 1.840 1.760 1.840 1,812,000 3,236,240 1.7860 1.581 1.546 1.581 1.512 1.581 2,109,240 1.5343 6.36%
2004-05-21 0 1.730 1.720 1.750 1.670 1.780 2,770,000 4,748,740 1.7143 1.486 1.478 1.503 1.435 1.529 3,224,390 1.4728 3.59%
2004-05-20 0 1.670 1.660 1.670 1.660 1.700 938,000 1,582,180 1.6868 1.435 1.426 1.435 1.426 1.460 1,091,869 1.4491 0.00%
2004-05-19 0 1.670 1.660 1.680 1.600 1.720 1,660,000 2,775,820 1.6722 1.435 1.426 1.443 1.375 1.478 1,932,306 1.4365 5.03%
2004-05-18 0 1.590 1.560 1.590 1.550 1.600 970,000 1,529,360 1.5767 1.366 1.340 1.366 1.332 1.375 1,129,119 1.3545 1.27%
2004-05-17 0 1.570 1.570 1.590 1.550 1.650 1,012,000 1,595,480 1.5766 1.349 1.349 1.366 1.332 1.417 1,178,008 1.3544 -4.85%
2004-05-14 0 1.650 1.620 1.660 1.630 1.790 1,694,000 2,846,700 1.6805 1.417 1.392 1.426 1.400 1.538 1,971,884 1.4436 -6.89%
2004-05-13 0 1.840 1.830 1.840 1.810 1.940 1,676,000 3,144,060 1.8759 1.522 1.514 1.522 1.498 1.605 2,025,615 1.5522 -4.66%
2004-05-12 0 1.930 1.930 1.950 1.930 2.000 1,020,000 2,002,020 1.9628 1.597 1.597 1.613 1.597 1.655 1,232,773 1.6240 -1.03%
2004-05-11 0 1.950 1.950 1.970 1.950 2.025 792,000 1,565,990 1.9773 1.613 1.613 1.630 1.613 1.675 957,212 1.6360 -2.50%
2004-05-10 0 2.000 1.970 2.050 1.980 2.150 400,000 807,600 2.0190 1.655 1.630 1.696 1.638 1.779 483,440 1.6705 -6.98%
2004-05-07 0 2.150 2.150 2.175 2.150 2.150 208,000 447,200 2.1500 1.779 1.779 1.800 1.779 1.779 251,389 1.7789 0.00%
2004-05-06 0 2.150 2.150 2.200 2.150 2.200 86,000 188,200 2.1884 1.779 1.779 1.820 1.779 1.820 103,940 1.8107 -1.15%
2004-05-05 0 2.175 2.150 2.175 2.100 2.175 120,000 257,700 2.1475 1.800 1.779 1.800 1.738 1.800 145,032 1.7768 -1.14%
2004-05-04 0 2.200 2.200 2.225 2.150 2.200 208,000 455,600 2.1904 1.820 1.820 1.841 1.779 1.820 251,389 1.8123 3.53%
2004-05-03 0 2.125 2.075 2.150 2.025 2.125 78,000 162,850 2.0878 1.758 1.717 1.779 1.675 1.758 94,271 1.7275 2.41%
2004-04-30 0 2.075 2.050 2.075 1.990 2.100 1,008,000 2,044,950 2.0287 1.717 1.696 1.717 1.647 1.738 1,218,270 1.6786 3.75%
2004-04-29 0 2.000 1.990 2.000 2.000 2.100 1,560,000 3,190,950 2.0455 1.655 1.647 1.655 1.655 1.738 1,885,418 1.6924 -6.98%
2004-04-28 0 2.150 2.150 2.200 2.150 2.275 302,000 662,950 2.1952 1.779 1.779 1.820 1.779 1.882 364,998 1.8163 -2.27%
2004-04-27 0 2.200 2.200 2.250 2.200 2.250 146,000 324,200 2.2205 1.820 1.820 1.862 1.820 1.862 176,456 1.8373 -2.22%
2004-04-26 0 2.250 2.250 2.275 2.250 2.300 84,000 190,200 2.2643 1.862 1.862 1.882 1.862 1.903 101,522 1.8735 -4.26%
2004-04-23 0 2.350 2.300 2.350 2.300 2.350 1,026,000 2,403,000 2.3421 1.944 1.903 1.944 1.903 1.944 1,240,025 1.9379 5.62%
2004-04-22 0 2.225 2.225 2.250 2.175 2.250 1,136,000 2,516,400 2.2151 1.841 1.841 1.862 1.800 1.862 1,372,971 1.8328 0.00%
2004-04-21 0 2.225 2.200 2.225 2.050 2.225 1,700,000 3,672,750 2.1604 1.841 1.820 1.841 1.696 1.841 2,054,622 1.7876 -2.20%
2004-04-20 0 2.275 2.250 2.275 2.150 2.525 4,080,400 9,430,660 2.3112 1.882 1.862 1.882 1.779 2.089 4,931,576 1.9123 -10.78%
2004-04-19 0 2.550 2.525 2.550 2.550 2.575 80,000 204,100 2.5513 2.110 2.089 2.110 2.110 2.131 96,688 2.1109 -1.92%
2004-04-16 0 2.600 2.575 2.600 2.525 2.600 362,000 932,250 2.5753 2.151 2.131 2.151 2.089 2.151 437,514 2.1308 -0.95%
2004-04-15 0 2.625 2.600 2.625 2.575 2.625 578,000 1,501,050 2.5970 2.172 2.151 2.172 2.131 2.172 698,571 2.1487 0.00%
2004-04-14 0 2.625 2.600 2.625 2.600 2.650 620,000 1,625,200 2.6213 2.172 2.151 2.172 2.151 2.193 749,333 2.1689 -2.78%
2004-04-13 0 2.700 2.675 2.725 2.700 2.775 810,000 2,205,450 2.7228 2.234 2.213 2.255 2.234 2.296 978,967 2.2528 -1.82%
2004-04-08 0 2.750 2.750 2.775 2.750 2.750 572,000 1,573,000 2.7500 2.275 2.275 2.296 2.275 2.275 691,320 2.2754 0.00%
2004-04-07 0 2.750 2.750 2.775 2.750 2.800 528,000 1,458,700 2.7627 2.275 2.275 2.296 2.275 2.317 638,141 2.2859 -1.79%
2004-04-06 0 2.800 2.775 2.800 2.675 2.800 1,906,000 5,226,700 2.7422 2.317 2.296 2.317 2.213 2.317 2,303,594 2.2689 4.67%
2004-04-02 0 2.675 2.650 2.675 2.675 2.700 826,000 2,211,200 2.6770 2.213 2.193 2.213 2.213 2.234 998,305 2.2150 0.94%
2004-04-01 0 2.650 2.625 2.650 2.600 2.650 1,010,000 2,644,150 2.6180 2.193 2.172 2.193 2.151 2.193 1,220,687 2.1661 1.92%
2004-03-31 0 2.600 2.600 2.625 2.600 2.675 1,952,000 5,140,350 2.6334 2.151 2.151 2.172 2.151 2.213 2,359,189 2.1789 -1.89%
2004-03-30 0 2.650 2.625 2.650 2.625 2.675 1,086,000 2,883,100 2.6548 2.193 2.172 2.193 2.172 2.213 1,312,541 2.1966 0.95%
2004-03-29 0 2.625 2.625 2.650 2.600 2.675 1,116,000 2,958,500 2.6510 2.172 2.172 2.193 2.151 2.213 1,348,799 2.1934 -0.94%
2004-03-26 0 2.650 2.625 2.650 2.625 2.700 1,050,000 2,797,250 2.6640 2.193 2.172 2.193 2.172 2.234 1,269,031 2.2042 1.92%
2004-03-25 0 2.600 2.600 2.625 2.600 2.700 1,432,000 3,785,600 2.6436 2.151 2.151 2.172 2.151 2.234 1,730,717 2.1873 -3.70%
2004-03-24 0 2.700 2.675 2.725 2.675 2.725 729,000 1,963,625 2.6936 2.234 2.213 2.255 2.213 2.255 881,070 2.2287 0.93%
2004-03-23 0 2.675 2.650 2.675 2.550 2.675 1,640,000 4,318,050 2.6330 2.213 2.193 2.213 2.110 2.213 1,982,106 2.1785 3.88%
2004-03-22 0 2.575 2.575 2.600 2.550 2.600 314,000 807,950 2.5731 2.131 2.131 2.151 2.110 2.151 379,501 2.1290 -0.96%
2004-03-19 0 2.600 2.575 2.600 2.575 2.625 1,320,000 3,442,800 2.6082 2.151 2.131 2.151 2.131 2.172 1,595,353 2.1580 -0.95%
2004-03-18 0 2.625 2.600 2.650 2.600 2.650 1,668,000 4,361,700 2.6149 2.172 2.151 2.193 2.151 2.193 2,015,947 2.1636 0.96%
2004-03-17 0 2.600 2.600 2.625 2.600 2.650 1,870,000 4,895,750 2.6180 2.151 2.151 2.172 2.151 2.193 2,260,084 2.1662 0.00%
2004-03-16 0 2.600 2.575 2.600 2.550 2.600 484,000 1,251,750 2.5863 2.151 2.131 2.151 2.110 2.151 584,963 2.1399 -0.95%
2004-03-15 0 2.625 2.625 2.650 2.625 2.675 844,000 2,238,850 2.6527 2.172 2.172 2.193 2.172 2.213 1,020,059 2.1948 0.96%
2004-03-12 0 2.600 2.575 2.600 2.450 2.625 1,378,000 3,562,500 2.5853 2.151 2.131 2.151 2.027 2.172 1,665,452 2.1391 -0.95%
2004-03-11 0 2.625 2.600 2.650 2.600 2.700 1,358,000 3,588,450 2.6425 2.172 2.151 2.193 2.151 2.234 1,641,280 2.1864 -2.78%
2004-03-10 0 2.700 2.700 2.750 2.700 2.750 784,000 2,138,550 2.7277 2.234 2.234 2.275 2.234 2.275 947,543 2.2569 -1.82%
2004-03-09 0 2.750 2.750 2.775 2.725 2.775 344,000 950,200 2.7622 2.275 2.275 2.296 2.255 2.296 415,759 2.2855 0.00%
2004-03-08 0 2.750 2.750 2.800 2.750 2.850 922,000 2,578,350 2.7965 2.275 2.275 2.317 2.275 2.358 1,114,330 2.3138 -2.65%
2004-03-05 0 2.825 2.825 2.875 2.800 2.850 300,000 849,650 2.8322 2.337 2.337 2.379 2.317 2.358 362,580 2.3433 0.00%
2004-03-04 0 2.825 2.825 2.850 2.800 2.850 592,000 1,672,400 2.8250 2.337 2.337 2.358 2.317 2.358 715,492 2.3374 0.00%
2004-03-03 0 2.825 2.825 2.850 2.800 2.875 790,000 2,240,800 2.8365 2.337 2.337 2.358 2.317 2.379 954,795 2.3469 -1.74%
2004-03-02 0 2.875 2.850 2.900 2.825 2.900 2,240,000 6,468,800 2.8879 2.379 2.358 2.399 2.337 2.399 2,707,266 2.3894 0.88%
2004-03-01 0 2.850 2.850 2.875 2.825 2.900 882,000 2,525,000 2.8628 2.358 2.358 2.379 2.337 2.399 1,065,986 2.3687 -1.72%
2004-02-27 0 2.900 2.900 2.925 2.800 2.925 1,770,518 5,092,599 2.8763 2.399 2.399 2.420 2.317 2.420 2,139,850 2.3799 3.57%
2004-02-26 0 2.800 2.800 2.825 2.775 2.825 1,006,000 2,809,100 2.7923 2.317 2.317 2.337 2.296 2.337 1,215,853 2.3104 0.90%
2004-02-25 0 2.775 2.750 2.800 2.750 2.875 1,910,000 5,378,000 2.8157 2.296 2.275 2.317 2.275 2.379 2,308,428 2.3297 -1.77%
2004-02-24 0 2.825 2.825 2.850 2.825 2.925 1,184,000 3,408,600 2.8789 2.337 2.337 2.358 2.337 2.420 1,430,984 2.3820 -2.59%
2004-02-23 0 2.900 2.875 2.900 2.850 2.900 1,200,000 3,453,650 2.8780 2.399 2.379 2.399 2.358 2.399 1,450,321 2.3813 0.87%
2004-02-20 0 2.875 2.850 2.875 2.800 2.900 3,122,000 8,882,900 2.8453 2.379 2.358 2.379 2.317 2.399 3,773,253 2.3542 -0.86%
2004-02-19 0 2.900 2.875 2.900 2.875 3.000 2,500,000 7,310,350 2.9241 2.399 2.379 2.399 2.379 2.482 3,021,503 2.4194 -2.52%
2004-02-18 0 2.975 2.950 2.975 2.900 3.000 9,478,000 27,977,500 2.9518 2.462 2.441 2.462 2.399 2.482 11,455,121 2.4424 3.48%
2004-02-17 0 2.875 2.875 2.900 2.750 2.875 5,374,000 15,196,400 2.8278 2.379 2.379 2.399 2.275 2.379 6,495,022 2.3397 3.60%
2004-02-16 0 2.775 2.750 2.775 2.675 2.775 2,654,300 7,308,373 2.7534 2.296 2.275 2.296 2.213 2.296 3,207,990 2.2782 3.74%
2004-02-13 0 2.675 2.675 2.700 2.625 2.700 1,144,000 3,047,700 2.6641 2.213 2.213 2.234 2.172 2.234 1,382,640 2.2043 0.00%
2004-02-12 0 2.675 2.650 2.675 2.650 2.700 684,700 1,830,200 2.6730 2.213 2.193 2.213 2.193 2.234 827,529 2.2116 0.94%
2004-02-11 0 2.650 2.650 2.675 2.625 2.700 4,076,000 10,825,100 2.6558 2.193 2.193 2.213 2.172 2.234 4,926,258 2.1974 1.92%
2004-02-10 0 2.600 2.575 2.600 2.600 2.675 1,986,000 5,237,750 2.6373 2.151 2.131 2.151 2.151 2.213 2,400,282 2.1821 -3.70%
2004-02-09 0 2.700 2.675 2.700 2.600 2.700 4,698,000 12,448,500 2.6497 2.234 2.213 2.234 2.151 2.234 5,678,008 2.1924 5.88%
2004-02-06 0 2.550 2.550 2.575 2.525 2.575 3,242,000 8,268,000 2.5503 2.110 2.110 2.131 2.089 2.131 3,918,285 2.1101 -0.97%
2004-02-05 0 2.575 2.550 2.575 2.550 2.575 632,000 1,619,000 2.5617 2.131 2.110 2.131 2.110 2.131 763,836 2.1196 -0.96%
2004-02-04 0 2.600 2.575 2.600 2.575 2.650 627,900 1,639,398 2.6109 2.151 2.131 2.151 2.131 2.193 758,881 2.1603 -0.95%
2004-02-03 0 2.625 2.625 2.650 2.575 2.650 746,000 1,943,150 2.6048 2.172 2.172 2.193 2.131 2.193 901,616 2.1552 1.94%
2004-02-02 0 2.575 2.575 2.625 2.550 2.600 880,000 2,276,400 2.5868 2.131 2.131 2.172 2.110 2.151 1,063,569 2.1403 -1.90%
2004-01-30 0 2.625 2.600 2.625 2.575 2.625 768,000 2,010,450 2.6178 2.172 2.151 2.172 2.131 2.172 928,206 2.1660 0.00%
2004-01-29 0 2.625 2.600 2.625 2.550 2.650 1,216,000 3,148,450 2.5892 2.172 2.151 2.172 2.110 2.193 1,469,659 2.1423 0.96%
2004-01-28 0 2.600 2.600 2.650 2.600 2.675 638,000 1,679,350 2.6322 2.151 2.151 2.193 2.151 2.213 771,088 2.1779 -2.80%
2004-01-27 0 2.675 2.675 2.700 2.625 2.750 306,000 815,300 2.6644 2.213 2.213 2.234 2.172 2.275 369,832 2.2045 -0.93%
2004-01-26 0 2.700 2.675 2.700 2.675 2.750 784,000 2,118,500 2.7022 2.234 2.213 2.234 2.213 2.275 947,543 2.2358 -0.92%
2004-01-21 0 2.725 2.700 2.725 2.700 2.750 638,000 1,739,000 2.7257 2.255 2.234 2.255 2.234 2.275 771,088 2.2553 0.93%
2004-01-20 0 2.700 2.700 2.725 2.625 2.700 1,450,000 3,872,800 2.6709 2.234 2.234 2.255 2.172 2.234 1,752,472 2.2099 3.85%
2004-01-19 0 2.600 2.575 2.600 2.525 2.650 2,172,000 5,611,700 2.5837 2.151 2.131 2.151 2.089 2.193 2,625,082 2.1377 0.00%
2004-01-16 0 2.600 2.600 2.625 2.575 2.700 3,032,000 7,987,250 2.6343 2.151 2.151 2.172 2.131 2.234 3,664,479 2.1796 -3.70%
2004-01-15 0 2.700 2.700 2.725 2.675 2.800 1,882,000 5,112,550 2.7166 2.234 2.234 2.255 2.213 2.317 2,274,587 2.2477 -2.70%
2004-01-14 0 2.775 2.775 2.800 2.700 2.800 764,000 2,101,200 2.7503 2.296 2.296 2.317 2.234 2.317 923,371 2.2756 0.91%
2004-01-13 0 2.750 2.750 2.775 2.675 2.850 1,470,000 4,007,850 2.7264 2.275 2.275 2.296 2.213 2.358 1,776,644 2.2559 -0.90%
2004-01-12 0 2.775 2.775 2.800 2.775 2.875 1,266,000 3,565,350 2.8162 2.296 2.296 2.317 2.296 2.379 1,530,089 2.3302 -2.63%
2004-01-09 0 2.850 2.825 2.850 2.825 2.900 763,000 2,195,500 2.8775 2.358 2.337 2.358 2.337 2.399 922,163 2.3808 -0.87%
2004-01-08 0 2.875 2.850 2.875 2.825 2.975 1,630,000 4,704,770 2.8864 2.379 2.358 2.379 2.337 2.462 1,970,020 2.3882 -2.54%
2004-01-07 0 2.950 2.950 2.975 2.950 3.025 2,572,000 7,666,500 2.9808 2.441 2.441 2.462 2.441 2.503 3,108,522 2.4663 0.00%
2004-01-06 0 2.950 2.950 2.975 2.950 3.050 5,644,000 16,895,200 2.9935 2.441 2.441 2.462 2.441 2.524 6,821,345 2.4768 0.00%
2004-01-05 0 2.950 2.950 2.975 2.825 2.975 5,060,000 14,776,750 2.9203 2.441 2.441 2.462 2.337 2.462 6,115,522 2.4163 4.42%
2004-01-02 0 2.825 2.825 2.850 2.800 2.850 1,842,000 5,222,850 2.8354 2.337 2.337 2.358 2.317 2.358 2,226,243 2.3460 1.80%
2003-12-31 1 2.775 - - - - 0 0 - 2.296 - - - - 0 - 0.00%
2003-12-30 0 2.775 2.750 2.775 2.725 2.800 1,632,000 4,530,900 2.7763 2.296 2.275 2.296 2.255 2.317 1,972,437 2.2971 0.91%
2003-12-29 0 2.750 2.750 2.800 2.675 2.775 1,656,000 4,507,650 2.7220 2.275 2.275 2.317 2.213 2.296 2,001,443 2.2522 -0.90%
2003-12-24 0 2.775 2.750 2.800 2.725 2.800 1,428,000 3,950,750 2.7666 2.296 2.275 2.317 2.255 2.317 1,725,882 2.2891 0.00%
2003-12-23 0 2.775 2.775 2.800 2.775 2.850 1,204,000 3,365,000 2.7949 2.296 2.296 2.317 2.296 2.358 1,455,156 2.3125 -2.63%
2003-12-22 0 2.850 2.800 2.875 2.800 2.900 1,962,000 5,549,700 2.8286 2.358 2.317 2.379 2.317 2.399 2,371,275 2.3404 -1.72%
2003-12-19 0 2.900 2.900 2.925 2.850 2.900 1,476,000 4,263,500 2.8886 2.399 2.399 2.420 2.358 2.399 1,783,895 2.3900 1.75%
2003-12-18 0 2.850 2.850 2.875 2.775 2.875 552,000 1,560,900 2.8277 2.358 2.358 2.379 2.296 2.379 667,148 2.3397 1.79%
2003-12-17 0 2.800 2.800 2.825 2.775 2.925 1,650,000 4,670,900 2.8308 2.317 2.317 2.337 2.296 2.420 1,994,192 2.3423 -2.61%
2003-12-16 0 2.875 2.850 2.875 2.850 2.950 2,344,000 6,816,250 2.9080 2.379 2.358 2.379 2.358 2.441 2,832,961 2.4061 -1.71%
2003-12-15 0 2.925 2.925 2.950 2.850 3.025 4,884,000 14,416,850 2.9519 2.420 2.420 2.441 2.358 2.503 5,902,808 2.4424 0.00%
2003-12-12 0 2.925 2.900 2.925 2.850 2.950 3,352,000 9,780,750 2.9179 2.420 2.399 2.420 2.358 2.441 4,051,231 2.4143 2.63%
2003-12-11 0 2.850 2.825 2.850 2.825 2.875 2,486,000 7,073,400 2.8453 2.358 2.337 2.358 2.337 2.379 3,004,582 2.3542 0.00%
2003-12-10 0 2.850 2.825 2.875 2.825 2.900 1,858,000 5,317,150 2.8618 2.358 2.337 2.379 2.337 2.399 2,245,581 2.3678 -0.87%
2003-12-09 0 2.875 2.825 2.875 2.800 2.875 2,542,000 7,256,900 2.8548 2.379 2.337 2.379 2.317 2.379 3,072,264 2.3621 2.68%
2003-12-08 0 2.800 2.775 2.850 2.800 2.900 2,163,482 6,114,876 2.8264 2.317 2.296 2.358 2.317 2.399 2,614,787 2.3386 -0.88%
2003-12-05 0 2.825 2.825 2.850 2.825 2.900 828,000 2,354,850 2.8440 2.337 2.337 2.358 2.337 2.399 1,000,722 2.3532 -1.74%
2003-12-04 0 2.875 2.850 2.875 2.850 2.975 1,278,000 3,688,350 2.8860 2.379 2.358 2.379 2.358 2.462 1,544,592 2.3879 -2.54%
2003-12-03 0 2.950 2.950 2.975 2.900 2.975 3,822,164 11,266,017 2.9475 2.441 2.441 2.462 2.399 2.462 4,619,472 2.4388 0.85%
2003-12-02 0 2.925 2.900 2.925 2.875 2.950 5,930,000 17,351,150 2.9260 2.420 2.399 2.420 2.379 2.441 7,167,005 2.4210 2.63%
2003-12-01 0 2.850 2.825 2.850 2.775 2.850 2,972,000 8,363,550 2.8141 2.358 2.337 2.358 2.296 2.358 3,591,963 2.3284 2.70%
2003-11-28 0 2.775 2.750 2.775 2.675 2.775 2,036,000 5,574,650 2.7380 2.296 2.275 2.296 2.213 2.296 2,460,712 2.2655 3.74%
2003-11-27 0 2.675 2.650 2.675 2.650 2.700 794,000 2,126,650 2.6784 2.213 2.193 2.213 2.193 2.234 959,629 2.2161 -0.93%
2003-11-26 0 2.700 2.650 2.700 2.675 2.725 2,646,000 7,130,300 2.6947 2.234 2.193 2.234 2.213 2.255 3,197,959 2.2296 0.93%
2003-11-25 0 2.675 2.650 2.675 2.625 2.775 5,096,000 13,749,650 2.6981 2.213 2.193 2.213 2.172 2.296 6,159,031 2.2324 1.90%
2003-11-24 0 2.625 2.600 2.625 2.600 2.650 1,378,000 3,599,700 2.6123 2.172 2.151 2.172 2.151 2.193 1,665,452 2.1614 0.96%
2003-11-21 0 2.600 2.575 2.600 2.525 2.625 1,670,000 4,296,250 2.5726 2.151 2.131 2.151 2.089 2.172 2,018,364 2.1286 0.00%
2003-11-20 0 2.600 2.600 2.625 2.550 2.650 3,002,000 7,797,150 2.5973 2.151 2.151 2.172 2.110 2.193 3,628,221 2.1490 -3.70%
2003-11-19 0 2.700 2.675 2.700 2.650 2.750 3,746,000 10,092,550 2.6942 2.234 2.213 2.234 2.193 2.275 4,527,420 2.2292 -3.57%
2003-11-18 0 2.800 2.775 2.800 2.725 2.925 7,078,000 19,830,350 2.8017 2.317 2.296 2.317 2.255 2.420 8,554,479 2.3181 -4.27%
2003-11-17 0 2.925 2.900 2.925 2.875 2.950 1,242,000 3,627,450 2.9207 2.420 2.399 2.420 2.379 2.441 1,501,083 2.4166 -1.68%
2003-11-14 0 2.975 2.950 2.975 2.950 3.000 870,000 2,575,000 2.9598 2.462 2.441 2.462 2.441 2.482 1,051,483 2.4489 -0.83%
2003-11-13 0 3.000 2.975 3.000 2.950 3.000 910,000 2,707,150 2.9749 2.482 2.462 2.482 2.441 2.482 1,099,827 2.4614 1.69%
2003-11-12 0 2.950 2.950 2.975 2.900 2.950 1,948,000 5,721,650 2.9372 2.441 2.441 2.462 2.399 2.441 2,354,355 2.4302 0.00%
2003-11-11 0 2.950 2.925 2.950 2.925 2.975 1,366,000 4,023,500 2.9455 2.441 2.420 2.441 2.420 2.462 1,650,949 2.4371 -0.84%
2003-11-10 0 2.975 2.975 3.000 2.950 3.050 1,360,000 4,054,900 2.9815 2.462 2.462 2.482 2.441 2.524 1,643,698 2.4669 -1.65%
2003-11-07 0 3.025 3.025 3.050 3.000 3.050 1,128,000 3,427,750 3.0388 2.503 2.503 2.524 2.482 2.524 1,363,302 2.5143 0.83%
2003-11-06 0 3.000 2.975 3.000 2.950 3.025 2,484,000 7,424,450 2.9889 2.482 2.462 2.482 2.441 2.503 3,002,165 2.4730 -0.83%
2003-11-05 0 3.025 3.025 3.050 3.000 3.100 1,806,000 5,466,350 3.0268 2.503 2.503 2.524 2.482 2.565 2,182,734 2.5044 -0.82%
2003-11-04 0 3.050 3.050 3.075 3.050 3.125 1,506,000 4,641,950 3.0823 2.524 2.524 2.544 2.524 2.586 1,820,153 2.5503 -0.81%
2003-11-03 0 3.075 3.075 3.100 3.075 3.125 1,294,000 4,005,300 3.0953 2.544 2.544 2.565 2.544 2.586 1,563,930 2.5610 0.00%
2003-10-31 0 3.075 3.075 3.100 3.000 3.075 3,416,000 10,418,800 3.0500 2.544 2.544 2.565 2.482 2.544 4,128,581 2.5236 0.82%
2003-10-30 0 3.050 3.025 3.050 3.000 3.100 3,856,000 11,709,100 3.0366 2.524 2.503 2.524 2.482 2.565 4,660,366 2.5125 -0.81%
2003-10-29 0 3.075 3.050 3.075 3.050 3.200 5,072,000 15,852,500 3.1255 2.544 2.524 2.544 2.524 2.648 6,130,025 2.5860 0.00%
2003-10-28 0 3.075 3.075 3.100 3.075 3.125 3,270,000 10,161,650 3.1075 2.544 2.544 2.565 2.544 2.586 3,952,126 2.5712 0.00%
2003-10-27 0 3.075 3.050 3.075 3.075 3.125 2,728,000 8,443,900 3.0953 2.544 2.524 2.544 2.544 2.586 3,297,064 2.5610 0.82%
2003-10-24 0 3.050 3.025 3.075 2.925 3.100 5,420,000 16,445,800 3.0343 2.524 2.503 2.544 2.420 2.565 6,550,618 2.5106 1.67%
2003-10-23 0 3.000 2.975 3.050 2.950 3.200 5,904,000 18,184,050 3.0800 2.482 2.462 2.524 2.441 2.648 7,135,581 2.5484 -4.00%
2003-10-22 0 3.125 3.125 3.150 3.100 3.225 4,344,000 13,693,150 3.1522 2.586 2.586 2.606 2.565 2.668 5,250,163 2.6081 -2.34%
2003-10-21 0 3.200 3.200 3.225 3.125 3.300 4,622,000 14,795,800 3.2012 2.648 2.648 2.668 2.586 2.730 5,586,154 2.6487 0.00%
2003-10-20 0 3.200 3.200 3.225 3.150 3.275 3,098,000 9,985,700 3.2233 2.648 2.648 2.668 2.606 2.710 3,744,246 2.6669 -1.54%
2003-10-17 0 3.250 3.200 3.225 3.100 3.250 9,969,459 31,754,836 3.1852 2.689 2.648 2.668 2.565 2.689 12,049,099 2.6355 7.44%
2003-10-16 0 3.025 3.025 3.050 3.000 3.150 7,140,000 22,067,350 3.0907 2.503 2.503 2.524 2.482 2.606 8,629,412 2.5572 0.00%
2003-10-15 0 3.025 3.025 3.050 2.950 3.075 2,431,500 7,337,375 3.0176 2.503 2.503 2.524 2.441 2.544 2,938,714 2.4968 2.54%
2003-10-14 0 2.950 2.950 2.975 2.925 3.075 1,908,000 5,743,050 3.0100 2.441 2.441 2.462 2.420 2.544 2,306,011 2.4905 -3.28%
2003-10-13 0 3.050 3.025 3.075 3.000 3.100 940,000 2,865,350 3.0482 2.524 2.503 2.544 2.482 2.565 1,136,085 2.5221 -1.61%
2003-10-10 0 3.100 3.100 3.125 3.025 3.175 3,354,000 10,365,900 3.0906 2.565 2.565 2.586 2.503 2.627 4,053,648 2.5572 -1.59%
2003-10-09 0 3.150 3.100 3.150 2.925 3.150 5,536,000 16,848,850 3.0435 2.606 2.565 2.606 2.420 2.606 6,690,816 2.5182 6.78%
2003-10-08 0 2.950 2.925 2.950 2.850 2.950 2,090,000 6,074,650 2.9065 2.441 2.420 2.441 2.358 2.441 2,525,976 2.4049 3.51%
2003-10-07 0 2.850 2.850 2.875 2.850 2.875 418,000 1,192,550 2.8530 2.358 2.358 2.379 2.358 2.379 505,195 2.3606 -0.87%
2003-10-06 0 2.875 2.850 2.875 2.825 2.900 2,962,000 8,458,600 2.8557 2.379 2.358 2.379 2.337 2.399 3,579,876 2.3628 1.77%
2003-10-03 0 2.825 2.825 2.875 2.825 2.900 1,492,000 4,267,850 2.8605 2.337 2.337 2.379 2.337 2.399 1,803,233 2.3668 0.00%
2003-10-02 0 2.825 2.825 2.850 2.825 2.900 1,334,000 3,811,500 2.8572 2.337 2.337 2.358 2.337 2.399 1,612,274 2.3641 -2.59%
2003-09-30 0 2.900 2.875 2.900 2.875 2.900 940,000 2,712,000 2.8851 2.399 2.379 2.399 2.379 2.399 1,136,085 2.3871 1.75%
2003-09-29 0 2.850 2.850 2.900 2.850 2.875 132,000 378,200 2.8652 2.358 2.358 2.399 2.358 2.379 159,535 2.3706 -1.72%
2003-09-26 0 2.900 2.875 2.900 2.875 2.900 450,000 1,296,900 2.8820 2.399 2.379 2.399 2.379 2.399 543,871 2.3846 -0.85%
2003-09-25 0 2.925 2.925 2.950 2.900 2.925 668,000 1,950,250 2.9195 2.420 2.420 2.441 2.399 2.420 807,346 2.4156 -0.85%
2003-09-24 0 2.950 2.925 2.950 2.925 3.000 1,644,000 4,848,300 2.9491 2.441 2.420 2.441 2.420 2.482 1,986,940 2.4401 -0.84%
2003-09-23 0 2.975 2.975 3.000 2.850 3.000 2,336,000 6,882,800 2.9464 2.462 2.462 2.482 2.358 2.482 2,823,292 2.4379 3.48%
2003-09-22 0 2.875 2.850 2.875 2.800 2.900 792,000 2,256,350 2.8489 2.379 2.358 2.379 2.317 2.399 957,212 2.3572 -0.86%
2003-09-19 0 2.900 2.900 2.925 2.825 2.925 3,114,000 8,954,750 2.8756 2.399 2.399 2.420 2.337 2.420 3,763,584 2.3793 -0.85%
2003-09-18 0 2.925 2.925 2.950 2.850 2.925 1,950,000 5,585,850 2.8645 2.420 2.420 2.441 2.358 2.420 2,356,772 2.3701 0.86%
2003-09-17 0 2.900 2.875 2.900 2.875 3.000 1,846,000 5,392,850 2.9214 2.399 2.379 2.399 2.379 2.482 2,231,078 2.4172 -2.52%
2003-09-16 0 2.975 2.975 3.025 2.875 3.050 4,636,000 13,839,900 2.9853 2.462 2.462 2.503 2.379 2.524 5,603,075 2.4701 0.85%
2003-09-15 0 2.950 2.925 2.950 2.900 3.025 2,206,000 6,568,200 2.9774 2.441 2.420 2.441 2.399 2.503 2,666,174 2.4635 -0.84%
2003-09-11 0 2.975 2.950 2.975 2.825 2.975 2,426,000 7,006,150 2.8879 2.462 2.441 2.462 2.337 2.462 2,932,066 2.3895 5.31%
2003-09-10 0 2.825 2.800 2.825 2.800 2.875 2,062,000 5,827,900 2.8263 2.337 2.317 2.337 2.317 2.379 2,492,135 2.3385 -2.59%
2003-09-09 0 2.900 2.875 2.900 2.900 3.025 2,240,000 6,640,900 2.9647 2.399 2.379 2.399 2.399 2.503 2,707,266 2.4530 -1.69%
2003-09-08 0 2.950 2.925 2.950 2.875 2.950 1,912,000 5,590,842 2.9241 2.441 2.420 2.441 2.379 2.441 2,310,845 2.4194 2.61%
2003-09-05 0 2.875 2.875 2.900 2.850 2.950 1,132,000 3,280,550 2.8980 2.379 2.379 2.399 2.358 2.441 1,368,136 2.3978 -1.71%
2003-09-04 0 2.925 2.925 2.950 2.850 2.950 2,829,600 8,207,900 2.9007 2.420 2.420 2.441 2.358 2.441 3,419,858 2.4001 2.63%
2003-09-03 0 2.850 2.850 2.875 2.850 2.900 1,882,000 5,424,750 2.8824 2.358 2.358 2.379 2.358 2.399 2,274,587 2.3849 -0.87%
2003-09-02 0 2.875 2.850 2.875 2.825 2.875 1,015,600 2,884,550 2.8402 2.379 2.358 2.379 2.337 2.379 1,227,455 2.3500 0.88%
2003-09-01 0 2.850 2.850 2.875 2.850 3.025 4,645,900 13,482,075 2.9019 2.358 2.358 2.379 2.358 2.503 5,615,040 2.4011 -5.79%
2003-08-29 0 3.025 3.000 3.050 2.950 3.050 982,000 2,953,050 3.0072 2.503 2.482 2.524 2.441 2.524 1,186,846 2.4881 0.83%
2003-08-28 0 3.000 3.000 3.025 2.925 3.000 1,607,500 4,762,788 2.9629 2.482 2.482 2.503 2.420 2.482 1,942,826 2.4515 2.56%
2003-08-27 0 2.925 2.900 2.925 2.875 2.950 2,814,000 8,227,500 2.9238 2.420 2.399 2.420 2.379 2.441 3,401,004 2.4191 2.63%
2003-08-26 0 2.850 2.825 2.875 2.800 2.925 4,410,400 12,551,445 2.8459 2.358 2.337 2.379 2.317 2.420 5,330,414 2.3547 -4.20%
2003-08-25 0 2.975 2.900 3.000 2.975 3.125 3,650,000 11,102,100 3.0417 2.462 2.399 2.482 2.462 2.586 4,411,394 2.5167 -2.46%
2003-08-22 0 3.050 3.050 3.100 3.050 3.125 564,100 1,735,898 3.0773 2.524 2.524 2.565 2.524 2.586 681,772 2.5462 -0.81%
2003-08-21 0 3.075 3.075 3.100 3.050 3.125 870,000 2,698,250 3.1014 2.544 2.544 2.565 2.524 2.586 1,051,483 2.5661 -1.60%
2003-08-20 0 3.125 3.125 3.150 3.050 3.125 1,272,700 3,949,200 3.1030 2.586 2.586 2.606 2.524 2.586 1,538,187 2.5674 0.81%
2003-08-19 0 3.100 3.075 3.100 3.075 3.300 3,950,000 12,537,050 3.1739 2.565 2.544 2.565 2.544 2.730 4,773,974 2.6261 -3.88%
2003-08-18 0 3.225 3.200 3.225 2.925 3.250 8,976,000 28,477,200 3.1726 2.668 2.648 2.668 2.420 2.689 10,848,404 2.6250 10.26%
2003-08-15 0 2.925 2.900 2.925 2.900 2.975 2,026,400 5,924,020 2.9234 2.420 2.399 2.420 2.399 2.462 2,449,109 2.4188 -0.85%
2003-08-14 0 2.950 2.925 2.950 2.900 2.950 1,942,000 5,686,850 2.9283 2.441 2.420 2.441 2.399 2.441 2,347,103 2.4229 0.85%
2003-08-13 0 2.925 2.900 2.925 2.900 3.050 2,399,000 7,120,250 2.9680 2.420 2.399 2.420 2.399 2.524 2,899,434 2.4557 -2.50%
2003-08-12 0 3.000 3.000 3.025 2.900 3.025 1,716,000 5,078,500 2.9595 2.482 2.482 2.503 2.399 2.503 2,073,960 2.4487 3.45%
2003-08-11 0 2.900 2.875 2.925 2.875 2.950 1,492,000 4,335,900 2.9061 2.399 2.379 2.420 2.379 2.441 1,803,233 2.4045 0.00%
2003-08-08 0 2.900 2.875 2.925 2.875 3.100 2,851,077 8,316,825 2.9171 2.399 2.379 2.420 2.379 2.565 3,445,815 2.4136 -6.45%
2003-08-07 0 3.100 3.100 3.125 3.025 3.125 3,002,000 9,225,400 3.0731 2.565 2.565 2.586 2.503 2.586 3,628,221 2.5427 0.00%
2003-08-06 0 3.100 3.100 3.125 3.050 3.125 3,444,000 10,650,400 3.0925 2.565 2.565 2.586 2.524 2.586 4,162,422 2.5587 0.00%
2003-08-05 0 3.100 3.100 3.125 3.075 3.175 4,532,000 14,117,750 3.1151 2.565 2.565 2.586 2.544 2.627 5,477,380 2.5775 0.00%
2003-08-04 0 3.100 3.100 3.125 3.050 3.175 7,734,000 24,056,150 3.1104 2.565 2.565 2.586 2.524 2.627 9,347,321 2.5736 4.20%
2003-08-01 0 2.975 2.950 2.975 2.825 2.975 5,904,000 17,164,000 2.9072 2.462 2.441 2.462 2.337 2.462 7,135,581 2.4054 3.48%
2003-07-31 0 2.875 2.825 2.875 2.800 2.875 1,848,000 5,244,250 2.8378 2.379 2.337 2.379 2.317 2.379 2,233,495 2.3480 1.77%
2003-07-30 0 2.825 2.800 2.825 2.750 2.875 3,613,000 10,129,450 2.8036 2.337 2.317 2.337 2.275 2.379 4,366,676 2.3197 1.80%
2003-07-29 0 2.775 2.775 2.800 2.675 2.825 2,689,000 7,407,150 2.7546 2.296 2.296 2.317 2.213 2.337 3,249,928 2.2792 3.74%
2003-07-28 0 2.675 2.650 2.675 2.625 2.675 1,144,000 3,024,550 2.6438 2.213 2.193 2.213 2.172 2.213 1,382,640 2.1875 3.88%
2003-07-25 0 2.575 2.575 2.600 2.550 2.600 1,226,000 3,153,600 2.5723 2.131 2.131 2.151 2.110 2.151 1,481,745 2.1283 0.98%
2003-07-24 0 2.550 2.550 2.575 2.425 2.575 3,496,000 8,833,000 2.5266 2.110 2.110 2.131 2.006 2.131 4,225,269 2.0905 0.00%
2003-07-23 0 2.550 2.550 2.575 2.525 2.725 1,474,000 3,818,750 2.5907 2.110 2.110 2.131 2.089 2.255 1,781,478 2.1436 -6.42%
2003-07-22 0 2.725 2.700 2.750 2.700 2.775 878,000 2,410,200 2.7451 2.255 2.234 2.275 2.234 2.296 1,061,152 2.2713 -1.80%
2003-07-21 0 2.775 2.750 2.775 2.725 2.900 3,587,000 10,113,575 2.8195 2.296 2.275 2.296 2.255 2.399 4,335,252 2.3329 1.83%
2003-07-18 0 2.725 2.700 2.725 2.675 2.725 565,600 1,530,080 2.7052 2.255 2.234 2.255 2.213 2.255 683,585 2.2383 0.00%
2003-07-17 0 2.725 2.650 2.725 2.675 2.800 1,286,000 3,530,850 2.7456 2.255 2.193 2.255 2.213 2.317 1,554,261 2.2717 -2.68%
2003-07-16 0 2.800 2.775 2.800 2.700 2.800 1,528,000 4,206,950 2.7532 2.317 2.296 2.317 2.234 2.317 1,846,742 2.2780 0.90%
2003-07-15 0 2.775 2.750 2.800 2.700 2.900 3,344,000 9,215,850 2.7559 2.296 2.275 2.317 2.234 2.399 4,041,562 2.2803 -1.77%
2003-07-14 0 2.825 2.825 2.875 2.800 2.900 4,414,000 12,594,550 2.8533 2.337 2.337 2.379 2.317 2.399 5,334,765 2.3608 0.00%
2003-07-11 0 2.825 2.800 2.825 2.550 2.875 4,698,000 13,075,666 2.7832 2.337 2.317 2.337 2.110 2.379 5,678,008 2.3029 2.73%
2003-07-10 0 2.750 2.725 2.750 2.725 2.950 2,448,900 6,835,385 2.7912 2.275 2.255 2.275 2.255 2.441 2,959,743 2.3095 -6.78%
2003-07-09 0 2.950 2.925 2.975 2.575 3.000 13,842,000 39,692,300 2.8675 2.441 2.420 2.462 2.131 2.482 16,729,457 2.3726 14.56%
2003-07-08 0 2.575 2.550 2.575 2.475 2.575 5,806,000 14,736,550 2.5382 2.131 2.110 2.131 2.048 2.131 7,017,138 2.1001 4.04%
2003-07-07 0 2.475 2.475 2.500 2.125 2.550 13,824,000 33,020,750 2.3887 2.048 2.048 2.069 1.758 2.110 16,707,702 1.9764 16.47%
2003-07-04 0 2.125 2.075 2.125 2.075 2.125 3,276,000 6,872,550 2.0978 1.758 1.717 1.758 1.717 1.758 3,959,377 1.7358 3.66%
2003-07-03 0 2.050 2.025 2.050 1.920 2.050 3,058,000 6,044,720 1.9767 1.696 1.675 1.696 1.589 1.696 3,695,902 1.6355 7.33%
2003-07-02 0 1.910 1.900 1.910 1.900 1.940 1,878,000 3,604,400 1.9193 1.580 1.572 1.580 1.572 1.605 2,269,753 1.5880 0.00%
2003-06-30 0 1.910 1.900 1.910 1.900 2.000 2,556,000 4,964,180 1.9422 1.580 1.572 1.580 1.572 1.655 3,089,184 1.6070 -4.02%
2003-06-27 0 1.990 1.980 1.990 1.930 1.990 1,470,000 2,881,600 1.9603 1.647 1.638 1.647 1.597 1.647 1,776,644 1.6219 3.65%
2003-06-26 0 1.920 1.900 1.930 1.890 1.930 1,232,000 2,348,480 1.9062 1.589 1.572 1.597 1.564 1.597 1,488,997 1.5772 -1.03%
2003-06-25 0 1.940 1.920 1.940 1.920 1.950 1,582,000 3,054,460 1.9308 1.605 1.589 1.605 1.589 1.613 1,912,007 1.5975 1.04%
2003-06-24 0 1.920 1.920 1.930 1.880 2.000 2,610,000 5,018,340 1.9227 1.589 1.589 1.597 1.556 1.655 3,154,449 1.5909 -3.52%
2003-06-23 0 1.990 1.980 2.000 1.980 2.100 1,548,000 3,141,680 2.0295 1.647 1.638 1.655 1.638 1.738 1,870,915 1.6792 -5.24%
2003-06-20 0 2.100 2.075 2.100 2.075 2.150 2,322,000 4,871,750 2.0981 1.738 1.717 1.738 1.717 1.779 2,806,372 1.7360 1.20%
2003-06-19 0 2.075 2.050 2.075 2.000 2.100 1,544,000 3,185,400 2.0631 1.717 1.696 1.717 1.655 1.738 1,866,080 1.7070 2.47%
2003-06-18 0 2.025 2.000 2.025 1.990 2.125 3,936,000 7,974,690 2.0261 1.675 1.655 1.675 1.647 1.758 4,757,054 1.6764 -4.71%
2003-06-17 0 2.125 2.075 2.125 2.050 2.250 2,830,000 6,034,150 2.1322 1.758 1.717 1.758 1.696 1.862 3,420,341 1.7642 -5.56%
2003-06-16 0 2.250 2.225 2.275 2.225 2.350 2,498,000 5,650,550 2.2620 1.862 1.841 1.882 1.841 1.944 3,019,086 1.8716 0.00%
2003-06-13 0 2.250 2.250 2.275 2.200 2.275 2,298,000 5,165,500 2.2478 1.862 1.862 1.882 1.820 1.882 2,777,365 1.8599 1.12%
2003-06-12 0 2.225 2.225 2.250 2.175 2.250 2,510,000 5,582,000 2.2239 1.841 1.841 1.862 1.800 1.862 3,033,589 1.8401 0.00%
2003-06-11 0 2.225 2.200 2.225 2.125 2.225 4,696,000 10,252,400 2.1832 1.841 1.820 1.841 1.758 1.841 5,675,591 1.8064 5.95%
2003-06-10 0 2.100 2.100 2.125 2.050 2.125 1,520,000 3,162,950 2.0809 1.738 1.738 1.758 1.696 1.758 1,837,074 1.7217 1.20%
2003-06-09 0 2.075 2.075 2.100 2.050 2.125 1,232,000 2,573,550 2.0889 1.717 1.717 1.738 1.696 1.758 1,488,997 1.7284 0.00%
2003-06-06 0 2.075 2.050 2.075 1.970 2.075 1,024,000 2,067,200 2.0188 1.717 1.696 1.717 1.630 1.717 1,237,608 1.6703 0.00%
2003-06-05 0 2.075 2.050 2.075 2.050 2.150 1,890,000 3,955,650 2.0929 1.717 1.696 1.717 1.696 1.779 2,284,256 1.7317 -2.35%
2003-06-03 0 2.125 2.100 2.125 2.100 2.150 596,000 1,260,650 2.1152 1.758 1.738 1.758 1.738 1.779 720,326 1.7501 -1.16%
2003-06-02 0 2.150 2.125 2.150 2.075 2.175 1,716,000 3,640,870 2.1217 1.779 1.758 1.779 1.717 1.800 2,073,960 1.7555 1.18%
2003-05-30 0 2.125 2.100 2.125 1.960 2.150 3,948,000 8,163,680 2.0678 1.758 1.738 1.758 1.622 1.779 4,771,557 1.7109 7.32%
2003-05-29 0 1.980 1.980 1.990 1.940 2.000 3,368,000 6,629,240 1.9683 1.638 1.638 1.647 1.605 1.655 4,070,569 1.6286 2.06%
2003-05-28 0 1.940 1.930 1.950 1.930 1.980 1,434,000 2,806,680 1.9572 1.605 1.597 1.613 1.597 1.638 1,733,134 1.6194 -1.52%
2003-05-27 0 1.970 1.940 1.970 1.890 1.990 2,556,000 4,949,660 1.9365 1.630 1.605 1.630 1.564 1.647 3,089,184 1.6023 3.14%
2003-05-26 0 1.910 1.910 1.920 1.840 1.950 3,884,000 7,457,860 1.9201 1.580 1.580 1.589 1.522 1.613 4,694,207 1.5887 2.69%
2003-05-23 0 1.860 1.850 1.860 1.830 1.870 1,206,000 2,220,420 1.8411 1.539 1.531 1.539 1.514 1.547 1,457,573 1.5234 0.00%
2003-05-22 0 1.860 1.850 1.860 1.820 1.870 2,576,000 4,743,340 1.8414 1.539 1.531 1.539 1.506 1.547 3,113,356 1.5235 1.09%
2003-05-21 0 1.840 1.840 1.850 1.780 1.870 4,054,000 7,408,140 1.8274 1.522 1.522 1.531 1.473 1.547 4,899,669 1.5120 0.55%
2003-05-20 0 1.830 1.810 1.830 1.720 1.830 2,762,000 4,915,700 1.7798 1.514 1.498 1.514 1.423 1.514 3,338,156 1.4726 6.40%
2003-05-19 0 1.720 1.710 1.720 1.680 1.720 1,818,000 3,097,600 1.7039 1.423 1.415 1.423 1.390 1.423 2,197,237 1.4098 2.99%
2003-05-16 0 1.670 1.670 1.680 1.670 1.680 1,154,000 1,927,880 1.6706 1.382 1.382 1.390 1.382 1.390 1,394,726 1.3823 0.60%
2003-05-15 0 1.660 1.650 1.670 1.660 1.660 270,000 448,200 1.6600 1.373 1.365 1.382 1.373 1.373 326,322 1.3735 0.00%
2003-05-14 0 1.660 1.640 1.660 1.640 1.660 226,000 373,200 1.6513 1.373 1.357 1.373 1.357 1.373 273,144 1.3663 1.22%
2003-05-13 0 1.640 1.630 1.660 1.630 1.660 108,000 177,320 1.6419 1.357 1.349 1.373 1.349 1.373 130,529 1.3585 0.00%
2003-05-12 0 1.640 1.640 1.680 1.640 1.660 116,000 190,760 1.6445 1.357 1.357 1.390 1.357 1.373 140,198 1.3606 0.61%
2003-05-09 0 1.630 1.630 1.680 1.630 1.680 370,000 603,200 1.6303 1.349 1.349 1.390 1.349 1.390 447,182 1.3489 -2.40%
2003-05-07 0 1.670 1.670 1.690 1.670 1.720 582,000 979,480 1.6830 1.382 1.382 1.398 1.382 1.423 703,406 1.3925 0.60%
2003-05-06 0 1.660 1.650 1.660 1.650 1.680 304,000 505,300 1.6622 1.373 1.365 1.373 1.365 1.390 367,415 1.3753 0.61%
2003-05-05 0 1.650 1.650 1.660 1.650 1.660 594,000 980,200 1.6502 1.365 1.365 1.373 1.365 1.373 717,909 1.3654 -0.60%
2003-05-02 0 1.660 1.660 1.670 1.650 1.670 258,000 427,040 1.6552 1.373 1.373 1.382 1.365 1.382 311,819 1.3695 0.61%
2003-04-30 0 1.650 1.640 1.660 1.600 1.660 1,670,000 2,745,240 1.6439 1.365 1.357 1.373 1.324 1.373 2,018,364 1.3601 1.85%
2003-04-29 0 1.620 1.610 1.640 1.550 1.620 1,114,000 1,764,260 1.5837 1.340 1.332 1.357 1.282 1.340 1,346,382 1.3104 4.52%
2003-04-28 0 1.550 1.520 1.550 1.460 1.550 442,000 661,460 1.4965 1.282 1.258 1.282 1.208 1.282 534,202 1.2382 1.31%
2003-04-25 0 1.530 1.530 1.540 1.510 1.550 306,000 464,940 1.5194 1.266 1.266 1.274 1.249 1.282 369,832 1.2572 1.09%
2003-04-24 0 1.570 1.570 1.610 1.560 1.650 1,942,000 3,088,480 1.5904 1.252 1.252 1.284 1.244 1.316 2,434,809 1.2685 -4.27%
2003-04-23 0 1.640 1.650 1.680 1.640 1.680 1,740,000 2,873,580 1.6515 1.308 1.316 1.340 1.308 1.340 2,181,549 1.3172 -2.38%
2003-04-22 0 1.680 1.680 1.690 1.680 1.720 984,000 1,665,840 1.6929 1.340 1.340 1.348 1.340 1.372 1,233,704 1.3503 -2.33%
2003-04-17 0 1.720 1.720 1.730 1.680 1.740 2,060,000 3,530,280 1.7137 1.372 1.372 1.380 1.340 1.388 2,582,753 1.3669 2.38%
2003-04-16 0 1.680 1.680 1.690 1.660 1.690 1,100,000 1,843,760 1.6761 1.340 1.340 1.348 1.324 1.348 1,379,140 1.3369 0.00%
2003-04-15 0 1.680 1.660 1.680 1.630 1.680 484,000 802,760 1.6586 1.340 1.324 1.340 1.300 1.340 606,822 1.3229 2.44%
2003-04-14 0 1.640 1.640 1.660 1.630 1.650 154,000 252,380 1.6388 1.308 1.308 1.324 1.300 1.316 193,080 1.3071 0.61%
2003-04-11 0 1.630 1.620 1.640 1.620 1.630 254,000 413,760 1.6290 1.300 1.292 1.308 1.292 1.300 318,456 1.2993 0.62%
2003-04-10 0 1.620 1.610 1.630 1.600 1.630 268,000 432,480 1.6137 1.292 1.284 1.300 1.276 1.300 336,009 1.2871 -0.61%
2003-04-09 0 1.630 1.650 1.660 1.630 1.630 156,000 254,280 1.6300 1.300 1.316 1.324 1.300 1.300 195,587 1.3001 -2.40%
2003-04-08 0 1.670 1.660 1.670 1.640 1.700 224,000 372,640 1.6636 1.332 1.324 1.332 1.308 1.356 280,843 1.3269 2.45%
2003-04-07 0 1.630 1.630 1.640 1.610 1.630 182,000 295,520 1.6237 1.300 1.300 1.308 1.284 1.300 228,185 1.2951 -2.98%
2003-04-04 0 1.680 1.680 1.700 1.620 1.660 72,000 118,280 1.6428 1.340 1.340 1.356 1.292 1.324 90,271 1.3103 3.07%
2003-04-03 0 1.630 1.630 1.640 1.600 1.650 1,426,000 2,291,220 1.6067 1.300 1.300 1.308 1.276 1.316 1,787,867 1.2815 -1.21%
2003-04-02 0 1.650 1.640 1.650 1.620 1.660 328,000 538,100 1.6405 1.316 1.308 1.316 1.292 1.324 411,235 1.3085 -1.79%
2003-04-01 0 1.680 1.670 1.680 1.640 1.730 1,340,000 2,229,060 1.6635 1.340 1.332 1.340 1.308 1.380 1,680,043 1.3268 -2.33%
2003-03-31 0 1.720 1.700 1.720 1.640 1.740 3,084,000 5,174,120 1.6777 1.372 1.356 1.372 1.308 1.388 3,866,607 1.3382 2.38%
2003-03-28 0 1.680 1.670 1.680 1.670 1.750 2,884,000 4,949,960 1.7164 1.340 1.332 1.340 1.332 1.396 3,615,855 1.3690 -3.45%
2003-03-27 0 1.740 1.730 1.750 1.600 1.760 5,830,000 9,685,100 1.6613 1.388 1.380 1.396 1.276 1.404 7,309,443 1.3250 8.07%
2003-03-26 0 1.610 1.610 1.620 1.490 1.650 5,162,000 8,134,900 1.5759 1.284 1.284 1.292 1.188 1.316 6,471,929 1.2570 8.05%
2003-03-25 0 1.490 1.470 1.490 1.450 1.490 510,000 749,640 1.4699 1.188 1.172 1.188 1.157 1.188 639,420 1.1724 1.36%
2003-03-24 0 1.470 1.470 1.480 1.450 1.480 494,000 724,380 1.4664 1.172 1.172 1.180 1.157 1.180 619,359 1.1696 -0.68%
2003-03-21 0 1.480 1.460 1.480 1.450 1.480 74,000 109,060 1.4738 1.180 1.164 1.180 1.157 1.180 92,779 1.1755 1.37%
2003-03-20 0 1.460 1.460 1.490 1.460 1.460 458,000 668,680 1.4600 1.164 1.164 1.188 1.164 1.164 574,224 1.1645 -0.68%
2003-03-19 0 1.470 1.470 1.490 1.460 1.470 512,000 749,820 1.4645 1.172 1.172 1.188 1.164 1.172 641,927 1.1681 1.38%
2003-03-18 0 1.450 1.450 1.490 1.430 1.450 150,000 217,100 1.4473 1.157 1.157 1.188 1.141 1.157 188,065 1.1544 0.69%
2003-03-17 0 1.440 1.440 1.470 1.420 1.470 316,000 455,960 1.4429 1.149 1.149 1.172 1.133 1.172 396,189 1.1509 -4.00%
2003-03-14 0 1.500 1.490 1.500 1.470 1.500 300,000 445,180 1.4839 1.196 1.188 1.196 1.172 1.196 376,129 1.1836 4.17%
2003-03-13 0 1.440 1.430 1.440 1.430 1.440 86,000 123,340 1.4342 1.149 1.141 1.149 1.141 1.149 107,824 1.1439 0.70%
2003-03-12 0 1.430 1.430 1.450 1.410 1.430 40,000 56,840 1.4210 1.141 1.141 1.157 1.125 1.141 50,151 1.1334 2.88%
2003-03-11 0 1.390 1.390 1.410 1.380 1.410 274,000 382,920 1.3975 1.109 1.109 1.125 1.101 1.125 343,531 1.1147 -0.71%
2003-03-10 0 1.400 1.390 1.410 1.380 1.400 386,000 537,180 1.3917 1.117 1.109 1.125 1.101 1.117 483,953 1.1100 -0.71%
2003-03-07 0 1.410 1.370 1.420 1.350 1.410 572,000 784,140 1.3709 1.125 1.093 1.133 1.077 1.125 717,153 1.0934 2.17%
2003-03-06 0 1.380 1.380 1.390 1.380 1.470 424,000 598,680 1.4120 1.101 1.101 1.109 1.101 1.172 531,596 1.1262 -4.83%
2003-03-05 0 1.450 1.440 1.450 1.440 1.460 316,000 458,540 1.4511 1.157 1.149 1.157 1.149 1.164 396,189 1.1574 0.00%
2003-03-04 0 1.450 1.450 1.460 1.430 1.470 474,000 686,880 1.4491 1.157 1.157 1.164 1.141 1.172 594,284 1.1558 0.00%
2003-03-03 0 1.450 1.440 1.450 1.440 1.450 248,000 357,320 1.4408 1.157 1.149 1.157 1.149 1.157 310,933 1.1492 1.40%
2003-02-28 0 1.430 1.420 1.470 1.430 1.430 50,000 71,500 1.4300 1.141 1.133 1.172 1.141 1.141 62,688 1.1406 0.00%
2003-02-27 0 1.430 1.440 1.450 1.430 1.450 34,000 48,660 1.4312 1.141 1.149 1.157 1.141 1.157 42,628 1.1415 0.00%
2003-02-26 0 1.430 1.420 1.480 1.430 1.430 80,000 114,400 1.4300 1.141 1.133 1.180 1.141 1.141 100,301 1.1406 0.00%
2003-02-25 0 1.430 1.430 1.460 1.430 1.440 250,000 359,980 1.4399 1.141 1.141 1.164 1.141 1.149 313,441 1.1485 -2.05%
2003-02-24 0 1.460 1.460 1.490 1.460 1.500 120,000 176,660 1.4722 1.164 1.164 1.188 1.164 1.196 150,452 1.1742 -2.67%
2003-02-21 0 1.500 1.470 1.510 1.500 1.520 170,000 256,400 1.5082 1.196 1.172 1.204 1.196 1.212 213,140 1.2030 -0.66%
2003-02-20 0 1.510 1.510 1.520 1.490 1.520 210,000 317,260 1.5108 1.204 1.204 1.212 1.188 1.212 263,290 1.2050 1.34%
2003-02-19 0 1.490 1.480 1.490 1.480 1.490 126,000 187,240 1.4860 1.188 1.180 1.188 1.180 1.188 157,974 1.1853 -1.97%
2003-02-18 0 1.520 1.470 1.520 1.460 1.540 466,000 699,320 1.5007 1.212 1.172 1.212 1.164 1.228 584,254 1.1969 3.40%
2003-02-17 0 1.470 1.460 1.480 1.450 1.470 640,000 935,880 1.4623 1.172 1.164 1.180 1.157 1.172 802,409 1.1663 2.80%
2003-02-14 0 1.430 1.430 1.450 1.430 1.450 278,000 399,660 1.4376 1.141 1.141 1.157 1.141 1.157 348,546 1.1466 -0.69%
2003-02-13 0 1.440 1.430 1.440 1.430 1.480 668,000 971,100 1.4537 1.149 1.141 1.149 1.141 1.180 837,514 1.1595 -2.70%
2003-02-12 0 1.480 1.470 1.480 1.460 1.480 370,000 543,560 1.4691 1.180 1.172 1.180 1.164 1.180 463,893 1.1717 1.37%
2003-02-11 0 1.460 1.440 1.460 1.450 1.470 286,000 417,640 1.4603 1.164 1.149 1.164 1.157 1.172 358,576 1.1647 0.69%
2003-02-10 0 1.450 1.440 1.480 1.430 1.460 588,000 852,440 1.4497 1.157 1.149 1.180 1.141 1.164 737,213 1.1563 -2.68%
2003-02-07 0 1.490 1.470 1.490 1.470 1.500 116,000 172,600 1.4879 1.188 1.172 1.188 1.172 1.196 145,437 1.1868 -1.97%
2003-02-06 0 1.520 1.520 1.530 1.510 1.530 156,000 237,580 1.5229 1.212 1.212 1.220 1.204 1.220 195,587 1.2147 -2.56%
2003-02-05 0 1.560 1.560 1.570 1.550 1.560 408,000 633,440 1.5525 1.244 1.244 1.252 1.236 1.244 511,536 1.2383 1.30%
2003-02-04 0 1.540 1.540 1.550 1.490 1.530 498,000 751,240 1.5085 1.228 1.228 1.236 1.188 1.220 624,374 1.2032 3.36%
2003-01-30 0 1.490 1.480 1.490 1.430 1.490 816,000 1,199,100 1.4695 1.188 1.180 1.188 1.141 1.188 1,023,071 1.1721 4.93%
2003-01-29 0 1.420 1.390 1.420 1.420 1.430 168,000 239,740 1.4270 1.133 1.109 1.133 1.133 1.141 210,632 1.1382 0.00%
2003-01-28 0 1.420 1.410 1.430 1.380 1.430 122,000 173,220 1.4198 1.133 1.125 1.141 1.101 1.141 152,959 1.1325 2.16%
2003-01-27 0 1.390 1.380 1.390 1.380 1.400 244,000 338,780 1.3884 1.109 1.101 1.109 1.101 1.117 305,918 1.1074 -1.42%
2003-01-24 0 1.410 1.410 1.420 1.380 1.420 522,000 734,840 1.4077 1.125 1.125 1.133 1.101 1.133 654,465 1.1228 0.00%
2003-01-23 0 1.410 1.410 1.440 1.410 1.460 1,238,000 1,786,260 1.4429 1.125 1.125 1.149 1.125 1.164 1,552,160 1.1508 -2.76%
2003-01-22 0 1.450 1.450 1.460 1.420 1.460 514,000 738,940 1.4376 1.157 1.157 1.164 1.133 1.164 644,435 1.1466 1.40%
2003-01-21 0 1.430 1.430 1.440 1.360 1.430 902,000 1,273,120 1.4114 1.141 1.141 1.149 1.085 1.141 1,130,895 1.1258 5.15%
2003-01-20 0 1.360 1.330 1.360 1.360 1.360 32,000 43,520 1.3600 1.085 1.061 1.085 1.085 1.085 40,120 1.0847 0.00%
2003-01-17 0 1.360 1.360 1.380 1.340 1.440 164,000 220,800 1.3463 1.085 1.085 1.101 1.069 1.149 205,617 1.0738 0.74%
2003-01-16 0 1.350 1.340 1.380 1.330 1.350 350,000 466,700 1.3334 1.077 1.069 1.101 1.061 1.077 438,817 1.0635 -0.74%
2003-01-15 0 1.360 1.360 1.380 1.360 1.460 1,224,000 1,737,920 1.4199 1.085 1.085 1.101 1.085 1.164 1,534,607 1.1325 -3.55%
2003-01-14 0 1.410 1.390 1.410 1.370 1.420 518,000 724,520 1.3987 1.125 1.109 1.125 1.093 1.133 649,450 1.1156 1.44%
2003-01-13 0 1.390 1.390 1.400 1.370 1.390 170,000 235,000 1.3824 1.109 1.109 1.117 1.093 1.109 213,140 1.1026 1.46%
2003-01-10 0 1.370 1.360 1.380 1.320 1.370 692,000 936,400 1.3532 1.093 1.085 1.101 1.053 1.093 867,605 1.0793 5.38%
2003-01-09 0 1.300 1.280 1.310 1.250 1.310 582,000 754,220 1.2959 1.037 1.021 1.045 0.997 1.045 729,691 1.0336 4.00%
2003-01-08 0 1.250 1.250 1.260 1.240 1.270 366,000 458,460 1.2526 0.997 0.997 1.005 0.989 1.013 458,878 0.9991 0.81%
2003-01-07 0 1.240 1.240 1.260 1.240 1.240 28,000 34,720 1.2400 0.989 0.989 1.005 0.989 0.989 35,105 0.9890 1.64%
2003-01-06 0 1.220 1.220 1.250 1.220 1.220 10,000 12,200 1.2200 0.973 0.973 0.997 0.973 0.973 12,538 0.9731 0.00%
2003-01-03 0 1.220 1.220 1.250 1.210 1.220 30,000 36,500 1.2167 0.973 0.973 0.997 0.965 0.973 37,613 0.9704 -1.61%
2003-01-02 0 1.240 1.210 1.240 1.240 1.240 320,000 396,800 1.2400 0.989 0.965 0.989 0.989 0.989 401,204 0.9890 0.00%
2002-12-31 0 1.240 1.200 1.240 1.240 1.240 16,000 19,840 1.2400 0.989 0.957 0.989 0.989 0.989 20,060 0.9890 -0.80%
2002-12-30 0 1.250 1.200 1.270 1.250 1.270 170,000 212,700 1.2512 0.997 0.957 1.013 0.997 1.013 213,140 0.9979 0.00%
2002-12-27 0 1.250 1.220 1.270 1.220 1.250 90,000 111,300 1.2367 0.997 0.973 1.013 0.973 0.997 112,839 0.9864 0.81%
2002-12-24 0 1.240 1.240 1.270 - - 0 0 - 0.989 0.989 1.013 - - 0 - 0.00%
2002-12-23 0 1.240 1.240 1.270 1.240 1.250 192,000 239,440 1.2471 0.989 0.989 1.013 0.989 0.997 240,723 0.9947 -0.80%
2002-12-20 0 1.250 1.250 1.290 1.240 1.250 110,000 137,300 1.2482 0.997 0.997 1.029 0.989 0.997 137,914 0.9955 0.00%
2002-12-19 0 1.250 1.240 1.250 1.240 1.250 252,000 313,400 1.2437 0.997 0.989 0.997 0.989 0.997 315,948 0.9919 0.00%
2002-12-18 0 1.250 1.250 1.280 1.250 1.280 218,000 276,800 1.2697 0.997 0.997 1.021 0.997 1.021 273,320 1.0127 -0.79%
2002-12-17 0 1.260 1.260 1.300 1.260 1.280 142,000 181,360 1.2772 1.005 1.005 1.037 1.005 1.021 178,034 1.0187 -3.08%
2002-12-16 0 1.300 1.250 1.300 - - 0 0 - 1.037 0.997 1.037 - - 0 - 0.00%
2002-12-13 0 1.300 1.300 1.310 1.250 1.300 504,000 642,840 1.2755 1.037 1.037 1.045 0.997 1.037 631,897 1.0173 2.36%
2002-12-12 0 1.270 1.250 1.270 1.270 1.270 52,000 66,040 1.2700 1.013 0.997 1.013 1.013 1.013 65,196 1.0130 0.00%
2002-12-11 0 1.270 1.250 1.290 1.260 1.300 236,000 298,900 1.2665 1.013 0.997 1.029 1.005 1.037 295,888 1.0102 0.79%
2002-12-10 0 1.260 1.250 1.280 1.260 1.280 180,000 227,500 1.2639 1.005 0.997 1.021 1.005 1.021 225,677 1.0081 -1.56%
2002-12-09 0 1.280 1.270 1.280 1.260 1.280 338,000 428,100 1.2666 1.021 1.013 1.021 1.005 1.021 423,772 1.0102 2.40%
2002-12-06 0 1.250 1.250 1.270 1.240 1.250 224,000 279,000 1.2455 0.997 0.997 1.013 0.989 0.997 280,843 0.9934 0.00%
2002-12-05 0 1.250 1.240 1.250 1.240 1.250 286,000 355,800 1.2441 0.997 0.989 0.997 0.989 0.997 358,576 0.9923 0.00%
2002-12-04 0 1.250 1.250 1.260 1.240 1.270 538,000 671,120 1.2474 0.997 0.997 1.005 0.989 1.013 674,525 0.9950 0.81%
2002-12-03 0 1.240 1.240 1.260 1.240 1.270 1,006,000 1,265,240 1.2577 0.989 0.989 1.005 0.989 1.013 1,261,286 1.0031 1.64%
2002-12-02 0 1.220 1.210 1.220 1.200 1.250 2,242,000 2,728,140 1.2168 0.973 0.965 0.973 0.957 0.997 2,810,938 0.9705 3.39%
2002-11-29 0 1.180 1.200 1.210 1.160 1.230 886,000 1,074,740 1.2130 0.941 0.957 0.965 0.925 0.981 1,110,835 0.9675 -4.07%
2002-11-28 0 1.230 1.200 1.230 1.200 1.230 264,000 319,440 1.2100 0.981 0.957 0.981 0.957 0.981 330,994 0.9651 2.50%
2002-11-27 0 1.200 1.200 1.210 1.200 1.200 264,000 316,800 1.2000 0.957 0.957 0.965 0.957 0.957 330,994 0.9571 -0.83%
2002-11-26 0 1.210 1.190 1.230 1.210 1.210 110,000 133,100 1.2100 0.965 0.949 0.981 0.965 0.965 137,914 0.9651 0.83%
2002-11-25 0 1.200 1.180 1.230 1.200 1.200 180,000 216,000 1.2000 0.957 0.941 0.981 0.957 0.957 225,677 0.9571 0.00%
2002-11-22 0 1.200 1.170 1.240 - - 0 0 - 0.957 0.933 0.989 - - 0 - 0.00%
2002-11-21 0 1.200 1.200 1.220 1.200 1.200 50,000 60,000 1.2000 0.957 0.957 0.973 0.957 0.957 62,688 0.9571 0.00%
2002-11-20 0 1.200 1.200 1.240 - - 6,000 7,440 1.2400 0.957 0.957 0.989 - - 7,523 0.9890 1.69%
2002-11-19 0 1.180 1.170 1.240 1.180 1.180 80,000 94,400 1.1800 0.941 0.933 0.989 0.941 0.941 100,301 0.9412 -1.67%
2002-11-18 0 1.200 1.190 1.240 1.200 1.200 60,000 72,000 1.2000 0.957 0.949 0.989 0.957 0.957 75,226 0.9571 -3.23%
2002-11-15 0 1.240 1.230 1.250 1.230 1.240 132,000 163,280 1.2370 0.989 0.981 0.997 0.981 0.989 165,497 0.9866 2.48%
2002-11-14 0 1.210 1.210 1.220 1.150 1.160 160,000 184,200 1.1513 0.965 0.965 0.973 0.917 0.925 200,602 0.9182 4.31%
2002-11-13 0 1.160 1.160 1.250 1.160 1.180 60,000 70,660 1.1777 0.925 0.925 0.997 0.925 0.941 75,226 0.9393 -3.33%
2002-11-12 0 1.200 1.200 1.270 1.200 1.220 32,000 38,600 1.2063 0.957 0.957 1.013 0.957 0.973 40,120 0.9621 -1.64%
2002-11-11 0 1.220 1.200 1.260 1.220 1.300 26,000 32,200 1.2385 0.973 0.957 1.005 0.973 1.037 32,598 0.9878 -0.81%
2002-11-08 0 1.230 1.210 1.230 1.200 1.230 136,000 166,900 1.2272 0.981 0.965 0.981 0.957 0.981 170,512 0.9788 6.03%
2002-11-07 0 1.160 1.160 1.220 1.160 1.190 70,000 82,300 1.1757 0.925 0.925 0.973 0.925 0.949 87,763 0.9377 -2.52%
2002-11-06 0 1.190 1.160 1.220 1.190 1.220 210,000 255,300 1.2157 0.949 0.925 0.973 0.949 0.973 263,290 0.9697 -2.46%
2002-11-05 0 1.220 1.180 1.230 1.220 1.220 54,000 65,880 1.2200 0.973 0.941 0.981 0.973 0.973 67,703 0.9731 0.83%
2002-11-04 0 1.210 1.170 1.210 1.160 1.210 280,000 330,700 1.1811 0.965 0.933 0.965 0.925 0.965 351,054 0.9420 2.54%
2002-11-01 0 1.180 1.160 1.210 - - 0 0 - 0.941 0.925 0.965 - - 0 - 0.00%
2002-10-31 0 1.180 1.120 1.210 1.180 1.210 52,000 61,420 1.1812 0.941 0.893 0.965 0.941 0.965 65,196 0.9421 0.00%
2002-10-30 0 1.180 1.180 1.230 1.180 1.220 110,000 130,200 1.1836 0.941 0.941 0.981 0.941 0.973 137,914 0.9441 -0.84%
2002-10-29 0 1.190 1.150 1.200 1.160 1.200 104,000 122,900 1.1817 0.949 0.917 0.957 0.925 0.957 130,391 0.9425 -0.83%
2002-10-28 0 1.200 1.190 1.200 1.220 1.250 120,000 146,460 1.2205 0.957 0.949 0.957 0.973 0.997 150,452 0.9735 -1.64%
2002-10-25 0 1.220 1.200 1.260 1.200 1.220 60,000 72,400 1.2067 0.973 0.957 1.005 0.957 0.973 75,226 0.9624 -3.94%
2002-10-24 0 1.270 1.180 1.290 - - 0 0 - 1.013 0.941 1.029 - - 0 - 0.00%
2002-10-23 0 1.270 1.160 1.280 1.210 1.270 176,000 217,980 1.2385 1.013 0.925 1.021 0.965 1.013 220,662 0.9878 8.55%
2002-10-22 0 1.170 1.170 1.200 1.170 1.220 50,000 59,600 1.1920 0.933 0.933 0.957 0.933 0.973 62,688 0.9507 -0.85%
2002-10-21 0 1.180 1.180 1.230 1.180 1.180 24,000 28,320 1.1800 0.941 0.941 0.981 0.941 0.941 30,090 0.9412 -1.67%
2002-10-18 0 1.200 1.160 1.210 1.200 1.230 548,000 660,640 1.2055 0.957 0.925 0.965 0.957 0.981 687,063 0.9615 0.00%
2002-10-17 0 1.200 1.180 1.200 1.150 1.200 312,000 363,020 1.1635 0.957 0.941 0.957 0.917 0.957 391,174 0.9280 3.45%
2002-10-16 0 1.160 1.160 1.190 1.120 1.150 44,000 50,360 1.1445 0.925 0.925 0.949 0.893 0.917 55,166 0.9129 0.87%
2002-10-15 0 1.150 1.110 1.160 1.150 1.180 212,000 244,820 1.1548 0.917 0.885 0.925 0.917 0.941 265,798 0.9211 5.50%
2002-10-11 0 1.090 1.090 1.100 1.030 1.100 62,000 66,380 1.0706 0.869 0.869 0.877 0.822 0.877 77,733 0.8539 -1.80%
2002-10-10 0 1.110 1.060 1.100 1.000 1.110 140,000 144,380 1.0313 0.885 0.845 0.877 0.798 0.885 175,527 0.8226 4.72%
2002-10-09 0 1.060 1.060 1.190 1.000 1.110 210,000 232,420 1.1068 0.845 0.845 0.949 0.798 0.885 263,290 0.8828 -7.83%
2002-10-08 0 1.150 1.060 1.170 1.020 1.180 262,000 290,760 1.1098 0.917 0.845 0.933 0.814 0.941 328,486 0.8852 6.48%
2002-10-07 0 1.080 1.080 1.130 0.990 1.150 22,000 23,200 1.0545 0.861 0.861 0.901 0.790 0.917 27,583 0.8411 -6.09%
2002-10-04 0 1.150 1.150 1.170 1.150 1.150 82,000 94,300 1.1500 0.917 0.917 0.933 0.917 0.917 102,809 0.9172 -0.86%
2002-10-03 0 1.160 1.150 1.160 1.150 1.180 64,000 74,260 1.1603 0.925 0.917 0.925 0.917 0.941 80,241 0.9255 -1.69%
2002-10-02 0 1.180 1.180 1.190 1.130 1.180 84,000 97,460 1.1602 0.941 0.941 0.949 0.901 0.941 105,316 0.9254 5.36%
2002-09-30 0 1.120 1.120 1.200 1.100 1.120 6,000 6,660 1.1100 0.893 0.893 0.957 0.877 0.893 7,523 0.8853 -5.08%
2002-09-27 0 1.180 1.180 1.200 1.160 1.180 50,000 58,800 1.1760 0.941 0.941 0.957 0.925 0.941 62,688 0.9380 1.72%
2002-09-26 0 1.160 1.110 1.200 - - 0 0 - 0.925 0.885 0.957 - - 0 - 0.00%
2002-09-25 0 1.160 1.160 1.260 1.160 1.200 60,000 70,000 1.1667 0.925 0.925 1.005 0.925 0.957 75,226 0.9305 -2.52%
2002-09-24 0 1.190 1.130 1.190 1.080 1.200 540,000 626,780 1.1607 0.949 0.901 0.949 0.861 0.957 677,032 0.9258 8.18%
2002-09-23 0 1.100 1.100 1.210 1.050 1.200 100,000 110,800 1.1080 0.877 0.877 0.965 0.837 0.957 125,376 0.8837 0.00%
2002-09-20 0 1.100 1.100 1.110 1.050 1.200 190,000 222,220 1.1696 0.877 0.877 0.885 0.837 0.957 238,215 0.9329 -7.56%
2002-09-19 0 1.190 1.190 1.200 1.100 1.220 256,000 298,400 1.1656 0.949 0.949 0.957 0.877 0.973 320,964 0.9297 -1.65%
2002-09-18 0 1.210 1.210 1.240 1.050 1.220 246,000 291,700 1.1858 0.965 0.965 0.989 0.837 0.973 308,426 0.9458 -1.63%
2002-09-17 0 1.230 1.230 1.240 1.200 1.240 254,000 312,620 1.2308 0.981 0.981 0.989 0.957 0.989 318,456 0.9817 -0.81%
2002-09-16 0 1.240 1.240 1.260 1.240 1.250 34,000 42,480 1.2494 0.989 0.989 1.005 0.989 0.997 42,628 0.9965 -2.36%
2002-09-13 0 1.270 1.260 1.270 1.250 1.300 96,000 123,940 1.2910 1.013 1.005 1.013 0.997 1.037 120,361 1.0297 -2.31%
2002-09-12 0 1.300 1.300 1.320 1.260 1.320 130,000 169,220 1.3017 1.037 1.037 1.053 1.005 1.053 162,989 1.0382 0.00%
2002-09-11 0 1.300 1.260 1.300 1.300 1.300 30,000 39,000 1.3000 1.037 1.005 1.037 1.037 1.037 37,613 1.0369 0.00%
2002-09-10 0 1.300 1.300 1.310 1.280 1.310 648,000 840,640 1.2973 1.037 1.037 1.045 1.021 1.045 812,439 1.0347 1.56%
2002-09-09 0 1.280 1.260 1.280 1.280 1.300 140,000 180,700 1.2907 1.021 1.005 1.021 1.021 1.037 175,527 1.0295 -2.29%
2002-09-06 0 1.310 1.310 1.320 1.260 1.300 376,000 484,100 1.2875 1.045 1.045 1.053 1.005 1.037 471,415 1.0269 2.34%
2002-09-05 0 1.280 1.250 1.280 1.270 1.350 460,000 597,360 1.2986 1.021 0.997 1.021 1.013 1.077 576,731 1.0358 -5.88%
2002-09-04 0 1.360 1.360 - 1.240 1.280 58,000 73,140 1.2610 1.085 1.085 - 0.989 1.021 72,718 1.0058 4.62%
2002-09-03 0 1.300 1.300 1.310 1.300 1.300 2,000 2,600 1.3000 1.037 1.037 1.045 1.037 1.037 2,508 1.0369 -1.52%
2002-09-02 0 1.320 1.320 1.380 1.320 1.350 52,000 70,080 1.3477 1.053 1.053 1.101 1.053 1.077 65,196 1.0749 -5.04%
2002-08-30 0 1.390 1.390 1.400 1.330 1.340 110,000 146,640 1.3331 1.109 1.109 1.117 1.061 1.069 137,914 1.0633 2.96%
2002-08-29 0 1.350 1.350 1.360 1.310 1.320 62,000 81,560 1.3155 1.077 1.077 1.085 1.045 1.053 77,733 1.0492 -1.46%
2002-08-28 0 1.370 1.370 1.380 1.320 1.320 16,000 21,120 1.3200 1.093 1.093 1.101 1.053 1.053 20,060 1.0528 0.74%
2002-08-27 0 1.360 1.350 1.370 1.360 1.390 228,000 314,560 1.3796 1.085 1.077 1.093 1.085 1.109 285,858 1.1004 -2.16%
2002-08-26 0 1.390 1.380 1.450 1.370 1.400 206,000 285,360 1.3852 1.109 1.101 1.157 1.093 1.117 258,275 1.1049 1.46%
2002-08-23 0 1.370 1.350 1.380 1.350 1.380 200,000 273,020 1.3651 1.093 1.077 1.101 1.077 1.101 250,753 1.0888 1.48%
2002-08-22 0 1.350 1.340 1.350 1.330 1.350 230,000 307,840 1.3384 1.077 1.069 1.077 1.061 1.077 288,366 1.0675 0.00%
2002-08-21 0 1.350 1.350 1.380 1.350 1.390 52,000 71,280 1.3708 1.077 1.077 1.101 1.077 1.109 65,196 1.0933 -2.17%
2002-08-20 0 1.380 1.380 1.400 1.380 1.450 112,000 157,600 1.4071 1.101 1.101 1.117 1.101 1.157 140,422 1.1223 -1.43%
2002-08-19 0 1.400 1.360 1.450 1.300 1.400 114,000 154,600 1.3561 1.117 1.085 1.157 1.037 1.117 142,929 1.0817 7.69%
2002-08-16 0 1.300 1.270 1.320 1.260 1.300 202,000 256,660 1.2706 1.037 1.013 1.053 1.005 1.037 253,260 1.0134 3.17%
2002-08-15 0 1.260 1.260 1.290 1.260 1.290 326,000 415,060 1.2732 1.005 1.005 1.029 1.005 1.029 408,727 1.0155 0.00%
2002-08-14 0 1.260 1.260 1.290 1.260 1.280 136,000 172,700 1.2699 1.005 1.005 1.029 1.005 1.021 170,512 1.0128 -3.08%
2002-08-13 0 1.300 1.290 1.300 1.270 1.300 174,000 225,680 1.2970 1.037 1.029 1.037 1.013 1.037 218,155 1.0345 0.00%
2002-08-12 0 1.300 1.270 1.300 1.260 1.300 148,000 192,080 1.2978 1.037 1.013 1.037 1.005 1.037 185,557 1.0352 1.56%
2002-08-09 0 1.280 1.280 1.290 1.260 1.300 282,000 366,200 1.2986 1.021 1.021 1.029 1.005 1.037 353,561 1.0357 0.00%
2002-08-08 0 1.280 1.280 1.320 1.280 1.330 90,000 117,120 1.3013 1.021 1.021 1.053 1.021 1.061 112,839 1.0379 -3.76%
2002-08-07 0 1.330 1.310 1.350 1.330 1.330 80,000 106,900 1.3363 1.061 1.045 1.077 1.061 1.061 100,301 1.0658 1.53%
2002-08-06 0 1.310 1.310 1.320 1.250 1.380 94,000 124,980 1.3296 1.045 1.045 1.053 0.997 1.101 117,854 1.0605 -1.50%
2002-08-05 0 1.330 1.330 1.340 1.320 1.340 218,000 289,720 1.3290 1.061 1.061 1.069 1.053 1.069 273,320 1.0600 -4.32%
2002-08-02 0 1.390 1.390 1.430 1.380 1.430 54,000 75,320 1.3948 1.109 1.109 1.141 1.101 1.141 67,703 1.1125 -3.47%
2002-08-01 0 1.440 1.420 1.440 1.440 1.440 10,000 14,400 1.4400 1.149 1.133 1.149 1.149 1.149 12,538 1.1485 0.00%
2002-07-31 0 1.440 1.420 1.450 1.420 1.440 60,000 86,200 1.4367 1.149 1.133 1.157 1.133 1.149 75,226 1.1459 0.00%
2002-07-30 0 1.440 1.410 1.440 1.410 1.440 46,000 65,940 1.4335 1.149 1.125 1.149 1.125 1.149 57,673 1.1433 4.35%
2002-07-29 0 1.380 1.360 1.390 1.290 1.380 154,000 208,120 1.3514 1.101 1.085 1.109 1.029 1.101 193,080 1.0779 8.66%
2002-07-26 0 1.270 1.270 1.330 1.270 1.380 1,120,000 1,488,280 1.3288 1.013 1.013 1.061 1.013 1.101 1,404,215 1.0599 -9.29%
2002-07-25 0 1.400 1.380 1.490 1.350 1.500 114,000 162,000 1.4211 1.117 1.101 1.188 1.077 1.196 142,929 1.1334 -6.67%
2002-07-24 0 1.500 1.500 1.510 1.440 1.500 498,000 733,200 1.4723 1.196 1.196 1.204 1.149 1.196 624,374 1.1743 3.45%
2002-07-23 0 1.450 1.400 1.450 1.440 1.450 80,000 115,800 1.4475 1.157 1.117 1.157 1.149 1.157 100,301 1.1545 2.84%
2002-07-22 0 1.410 1.400 1.410 1.380 1.430 692,000 972,360 1.4051 1.125 1.117 1.125 1.101 1.141 867,605 1.1207 -2.76%
2002-07-19 0 1.450 1.450 1.490 1.430 1.520 366,000 538,600 1.4716 1.157 1.157 1.188 1.141 1.212 458,878 1.1737 -4.61%
2002-07-18 0 1.520 1.530 - 1.500 1.530 140,000 211,280 1.5091 1.212 1.220 - 1.196 1.220 175,527 1.2037 1.33%
2002-07-17 0 1.500 1.500 1.530 1.500 1.500 38,000 57,000 1.5000 1.196 1.196 1.220 1.196 1.196 47,643 1.1964 -1.96%
2002-07-16 0 1.530 1.530 1.580 1.520 1.520 20,000 30,400 1.5200 1.220 1.220 1.260 1.212 1.212 25,075 1.2123 -2.55%
2002-07-15 0 1.570 1.570 1.600 1.570 1.570 40,000 62,800 1.5700 1.252 1.252 1.276 1.252 1.252 50,151 1.2522 0.64%
2002-07-12 0 1.560 1.560 1.610 1.550 1.550 30,000 46,500 1.5500 1.244 1.244 1.284 1.236 1.236 37,613 1.2363 -3.11%
2002-07-11 0 1.610 1.610 1.620 - - 0 0 - 1.284 1.284 1.292 - - 0 - 1.90%
2002-07-10 0 1.580 1.600 1.630 1.580 1.580 20,000 31,600 1.5800 1.260 1.276 1.300 1.260 1.260 25,075 1.2602 -1.25%
2002-07-09 0 1.600 1.600 1.610 - - 0 0 - 1.276 1.276 1.284 - - 0 - 1.91%
2002-07-08 0 1.570 1.570 1.630 1.560 1.590 282,000 442,360 1.5687 1.252 1.252 1.300 1.244 1.268 353,561 1.2512 0.00%
2002-07-05 0 1.570 1.570 1.580 1.570 1.600 324,000 513,680 1.5854 1.252 1.252 1.260 1.252 1.276 406,219 1.2645 -0.63%
2002-07-04 0 1.580 1.580 1.600 1.580 1.600 406,000 645,000 1.5887 1.260 1.260 1.276 1.260 1.276 509,028 1.2671 0.00%
2002-07-03 0 1.580 1.580 1.600 1.560 1.630 490,000 778,500 1.5888 1.260 1.260 1.276 1.244 1.300 614,344 1.2672 0.00%
2002-07-02 0 1.580 1.580 1.620 1.560 1.630 28,000 44,500 1.5893 1.260 1.260 1.292 1.244 1.300 35,105 1.2676 -3.07%
2002-06-28 0 1.630 1.600 1.630 1.560 1.640 116,000 186,240 1.6055 1.300 1.276 1.300 1.244 1.308 145,437 1.2806 0.62%
2002-06-27 0 1.620 1.570 1.620 1.550 1.630 1,416,000 2,236,840 1.5797 1.292 1.252 1.292 1.236 1.300 1,775,329 1.2600 4.52%
2002-06-26 0 1.550 1.580 1.590 1.550 1.580 264,000 414,580 1.5704 1.236 1.260 1.268 1.236 1.260 330,994 1.2525 -3.13%
2002-06-25 0 1.600 1.580 1.600 1.590 1.650 1,442,000 2,316,780 1.6066 1.276 1.260 1.276 1.268 1.316 1,807,927 1.2815 -1.84%
2002-06-24 0 1.630 1.630 1.640 1.550 1.630 888,000 1,433,020 1.6138 1.300 1.300 1.308 1.236 1.300 1,113,342 1.2871 6.54%
2002-06-21 0 1.530 1.530 1.540 1.500 1.550 508,000 772,280 1.5202 1.220 1.220 1.228 1.196 1.236 636,912 1.2125 -0.65%
2002-06-20 0 1.540 1.530 1.540 1.510 1.560 516,000 788,940 1.5290 1.228 1.220 1.228 1.204 1.244 646,942 1.2195 -1.28%
2002-06-19 0 1.560 1.520 1.560 1.560 1.600 332,000 527,780 1.5897 1.244 1.212 1.244 1.244 1.276 416,250 1.2679 -2.50%
2002-06-18 0 1.600 1.600 1.650 1.590 1.600 234,000 373,420 1.5958 1.276 1.276 1.316 1.268 1.276 293,381 1.2728 0.63%
2002-06-17 0 1.590 1.590 1.600 1.590 1.620 384,000 615,500 1.6029 1.268 1.268 1.276 1.268 1.292 481,445 1.2784 -0.62%
2002-06-14 0 1.600 1.600 1.610 1.600 1.640 686,000 1,112,760 1.6221 1.276 1.276 1.284 1.276 1.308 860,082 1.2938 -2.44%
2002-06-13 0 1.640 1.640 1.650 1.640 1.680 136,000 225,160 1.6556 1.308 1.308 1.316 1.308 1.340 170,512 1.3205 -0.61%
2002-06-12 0 1.650 1.640 1.650 1.650 1.650 110,000 181,500 1.6500 1.316 1.308 1.316 1.316 1.316 137,914 1.3160 -1.79%
2002-06-11 0 1.680 1.680 1.690 1.680 1.720 676,000 1,143,880 1.6921 1.340 1.340 1.348 1.340 1.372 847,544 1.3496 -2.33%
2002-06-10 0 1.720 1.710 1.730 1.690 1.730 696,000 1,191,020 1.7112 1.372 1.364 1.380 1.348 1.380 872,620 1.3649 1.78%
2002-06-07 0 1.690 1.680 1.700 1.680 1.690 364,000 613,460 1.6853 1.348 1.340 1.356 1.340 1.348 456,370 1.3442 2.42%
2002-06-06 0 1.650 1.650 1.680 1.650 1.690 1,118,000 1,863,000 1.6664 1.316 1.316 1.340 1.316 1.348 1,401,708 1.3291 1.23%
2002-06-05 0 1.630 1.630 1.640 1.600 1.620 1,928,000 3,102,660 1.6093 1.300 1.300 1.308 1.276 1.292 2,417,257 1.2835 2.52%
2002-06-04 0 1.590 1.580 1.600 1.580 1.650 990,000 1,604,420 1.6206 1.268 1.260 1.276 1.260 1.316 1,241,226 1.2926 -4.22%
2002-06-03 0 1.660 1.650 1.680 1.660 1.750 446,000 750,940 1.6837 1.324 1.316 1.340 1.324 1.396 559,179 1.3429 -2.92%
2002-05-31 0 1.710 1.700 1.710 1.700 1.720 284,000 485,980 1.7112 1.364 1.356 1.364 1.356 1.372 356,069 1.3648 -0.58%
2002-05-30 0 1.720 1.720 1.740 1.690 1.760 1,034,000 1,774,720 1.7164 1.372 1.372 1.388 1.348 1.404 1,296,392 1.3690 -3.91%
2002-05-29 0 1.790 1.770 1.790 1.770 1.810 524,000 937,600 1.7893 1.428 1.412 1.428 1.412 1.444 656,972 1.4272 -1.65%
2002-05-28 0 1.820 1.800 1.830 1.750 1.850 694,000 1,251,260 1.8030 1.452 1.436 1.460 1.396 1.476 870,112 1.4380 2.82%
2002-05-27 0 1.770 1.770 1.790 1.770 1.810 418,000 750,660 1.7958 1.412 1.412 1.428 1.412 1.444 524,073 1.4324 -2.21%
2002-05-24 0 1.810 1.810 1.820 1.800 1.820 260,000 471,240 1.8125 1.444 1.444 1.452 1.436 1.452 325,979 1.4456 0.00%
2002-05-23 0 1.810 1.810 1.820 1.810 1.830 124,000 225,860 1.8215 1.444 1.444 1.452 1.444 1.460 155,467 1.4528 -0.55%
2002-05-22 0 1.820 1.810 1.830 1.820 1.840 358,000 653,120 1.8244 1.452 1.444 1.460 1.452 1.468 448,847 1.4551 0.00%
2002-05-21 0 1.820 1.820 1.830 1.800 1.840 926,000 1,693,680 1.8290 1.452 1.452 1.460 1.436 1.468 1,160,985 1.4588 -1.09%
2002-05-17 0 1.840 1.840 1.850 1.800 1.840 604,000 1,095,860 1.8143 1.468 1.468 1.476 1.436 1.468 757,273 1.4471 -1.08%
2002-05-16 0 1.860 1.850 1.890 1.810 1.860 572,000 1,047,000 1.8304 1.484 1.476 1.507 1.444 1.484 717,153 1.4599 2.20%
2002-05-15 0 1.820 1.820 1.830 1.820 1.840 380,000 694,040 1.8264 1.452 1.452 1.460 1.452 1.468 476,430 1.4568 -0.55%
2002-05-14 0 1.830 1.830 1.850 1.820 1.850 322,000 589,480 1.8307 1.460 1.460 1.476 1.452 1.476 403,712 1.4602 -1.08%
2002-05-13 0 1.850 1.830 1.850 1.820 1.860 292,000 533,640 1.8275 1.476 1.460 1.476 1.452 1.484 366,099 1.4576 0.54%
2002-05-10 0 1.840 1.840 1.870 1.840 1.860 128,000 236,740 1.8495 1.468 1.468 1.492 1.468 1.484 160,482 1.4752 -0.54%
2002-05-09 0 1.850 1.850 1.880 1.850 1.880 376,000 701,560 1.8659 1.476 1.476 1.499 1.476 1.499 471,415 1.4882 -0.54%
2002-05-08 0 1.860 1.860 1.870 1.840 1.900 442,000 828,420 1.8743 1.484 1.484 1.492 1.468 1.515 554,164 1.4949 -2.11%
2002-05-07 0 1.900 1.890 1.900 1.890 1.910 246,000 467,380 1.8999 1.515 1.507 1.515 1.507 1.523 308,426 1.5154 1.60%
2002-05-06 0 1.870 1.870 1.890 1.860 1.870 176,000 328,760 1.8680 1.492 1.492 1.507 1.484 1.492 220,662 1.4899 0.00%
2002-05-03 0 1.870 1.870 1.900 1.860 1.880 416,000 779,260 1.8732 1.492 1.492 1.515 1.484 1.499 521,566 1.4941 -0.53%
2002-05-02 0 1.880 1.870 1.880 1.860 1.880 312,000 581,000 1.8622 1.499 1.492 1.499 1.484 1.499 391,174 1.4853 2.73%
2002-04-30 0 1.830 1.810 1.860 1.820 1.860 860,000 1,581,820 1.8393 1.460 1.444 1.484 1.452 1.484 1,078,237 1.4670 -1.61%
2002-04-29 0 1.860 1.850 1.870 1.850 1.870 614,000 1,143,420 1.8622 1.484 1.476 1.492 1.476 1.492 769,811 1.4853 0.54%
2002-04-26 0 1.850 1.840 1.850 1.750 1.850 1,614,000 2,926,480 1.8132 1.476 1.468 1.476 1.396 1.476 2,023,575 1.4462 1.65%
2002-04-25 0 1.820 1.820 1.850 1.800 1.930 3,796,000 7,015,940 1.8482 1.452 1.452 1.476 1.436 1.539 4,759,287 1.4742 -5.70%
2002-04-24 0 1.930 1.930 1.950 1.920 1.980 660,000 1,281,120 1.9411 1.539 1.539 1.555 1.531 1.579 827,484 1.5482 -1.03%
2002-04-23 0 1.950 1.950 1.970 1.940 1.970 764,000 1,500,780 1.9644 1.555 1.555 1.571 1.547 1.571 957,876 1.5668 -0.51%
2002-04-22 0 1.960 1.960 1.970 1.950 1.980 900,000 1,772,220 1.9691 1.563 1.563 1.571 1.555 1.579 1,128,387 1.5706 1.90%
2002-04-19 0 1.980 1.980 2.000 1.970 2.050 2,086,000 4,202,190 2.0145 1.534 1.534 1.550 1.526 1.588 2,692,273 1.5608 -3.41%
2002-04-18 0 2.050 2.025 2.050 2.025 2.075 456,000 931,800 2.0434 1.588 1.569 1.588 1.569 1.608 588,531 1.5833 0.00%
2002-04-17 0 2.050 2.050 2.075 2.050 2.075 518,000 1,062,200 2.0506 1.588 1.588 1.608 1.588 1.608 668,551 1.5888 0.00%
2002-04-16 0 2.050 2.025 2.050 2.025 2.050 780,000 1,598,500 2.0494 1.588 1.569 1.588 1.569 1.588 1,006,698 1.5879 0.00%
2002-04-15 0 2.050 2.050 2.075 2.050 2.075 888,000 1,832,600 2.0637 1.588 1.588 1.608 1.588 1.608 1,146,087 1.5990 -1.20%
2002-04-12 0 2.075 2.050 2.075 2.025 2.100 918,000 1,881,700 2.0498 1.608 1.588 1.608 1.569 1.627 1,184,806 1.5882 0.00%
2002-04-11 0 2.075 2.050 2.075 2.050 2.150 2,506,000 5,237,550 2.0900 1.608 1.588 1.608 1.588 1.666 3,234,341 1.6194 1.22%
2002-04-10 0 2.050 2.000 2.050 2.000 2.050 1,216,000 2,455,200 2.0191 1.588 1.550 1.588 1.550 1.588 1,569,417 1.5644 1.23%
2002-04-09 0 2.025 2.025 2.050 2.000 2.100 1,146,000 2,338,200 2.0403 1.569 1.569 1.588 1.550 1.627 1,479,072 1.5809 -3.57%
2002-04-08 0 2.100 2.075 2.100 2.050 2.100 1,490,000 3,085,950 2.0711 1.627 1.608 1.627 1.588 1.627 1,923,052 1.6047 0.00%
2002-04-04 0 2.100 2.075 2.100 1.980 2.100 734,000 1,478,180 2.0139 1.627 1.608 1.627 1.534 1.627 947,329 1.5604 5.00%
2002-04-03 0 2.000 2.000 2.025 1.970 2.000 964,000 1,917,160 1.9888 1.550 1.550 1.569 1.526 1.550 1,244,176 1.5409 1.52%
2002-04-02 0 1.970 1.970 1.980 1.930 2.025 1,066,000 2,093,210 1.9636 1.526 1.526 1.534 1.495 1.569 1,375,821 1.5214 -5.06%
2002-03-28 0 2.075 2.075 2.100 2.050 2.100 660,000 1,378,350 2.0884 1.608 1.608 1.627 1.588 1.627 851,822 1.6181 1.22%
2002-03-27 0 2.050 2.050 2.075 2.050 2.075 190,000 390,200 2.0537 1.588 1.588 1.608 1.588 1.608 245,221 1.5912 1.23%
2002-03-26 0 2.025 2.025 2.050 2.025 2.050 454,000 922,000 2.0308 1.569 1.569 1.588 1.569 1.588 585,950 1.5735 -1.22%
2002-03-25 0 2.050 2.050 2.075 2.050 2.100 310,000 643,200 2.0748 1.588 1.588 1.608 1.588 1.627 400,098 1.6076 -1.20%
2002-03-22 0 2.075 2.075 2.100 2.075 2.075 302,000 626,650 2.0750 1.608 1.608 1.627 1.608 1.608 389,773 1.6077 0.00%
2002-03-21 0 2.075 2.075 2.100 2.075 2.100 412,000 861,050 2.0899 1.608 1.608 1.627 1.608 1.627 531,743 1.6193 -1.19%
2002-03-20 0 2.100 2.100 2.125 2.075 2.125 1,634,000 3,434,300 2.1018 1.627 1.627 1.646 1.608 1.646 2,108,904 1.6285 2.44%
2002-03-19 0 2.050 2.025 2.050 2.050 2.075 228,000 467,900 2.0522 1.588 1.569 1.588 1.588 1.608 294,266 1.5901 0.00%
2002-03-18 0 2.050 2.050 2.075 2.050 2.100 696,000 1,447,800 2.0802 1.588 1.588 1.608 1.588 1.627 898,285 1.6117 -2.38%
2002-03-15 0 2.100 2.075 2.100 2.075 2.125 1,316,000 2,772,700 2.1069 1.627 1.608 1.627 1.608 1.646 1,698,481 1.6325 0.00%
2002-03-14 0 2.100 2.100 2.125 2.075 2.125 1,784,000 3,747,050 2.1004 1.627 1.627 1.646 1.608 1.646 2,302,500 1.6274 -2.33%
2002-03-13 0 2.150 2.150 2.175 2.150 2.250 2,076,000 4,539,300 2.1866 1.666 1.666 1.685 1.666 1.743 2,679,366 1.6942 -2.27%
2002-03-12 0 2.200 2.175 2.200 2.075 2.250 4,956,000 10,880,700 2.1955 1.705 1.685 1.705 1.608 1.743 6,396,406 1.7011 7.32%
2002-03-11 0 2.050 2.025 2.050 1.950 2.050 764,000 1,534,500 2.0085 1.588 1.569 1.588 1.511 1.588 986,048 1.5562 6.22%
2002-03-08 0 1.930 1.930 1.940 1.920 1.940 826,000 1,593,820 1.9296 1.495 1.495 1.503 1.488 1.503 1,066,068 1.4950 -0.52%
2002-03-07 0 1.940 1.930 1.940 1.930 1.970 758,000 1,473,200 1.9435 1.503 1.495 1.503 1.495 1.526 978,304 1.5059 -0.51%
2002-03-06 0 1.950 1.950 1.960 1.920 1.970 254,000 496,180 1.9535 1.511 1.511 1.519 1.488 1.526 327,822 1.5136 0.00%
2002-03-05 0 1.950 1.940 1.960 1.930 1.980 358,000 699,040 1.9526 1.511 1.503 1.519 1.495 1.534 462,049 1.5129 1.04%
2002-03-04 0 1.930 1.920 1.930 1.920 1.950 636,000 1,230,040 1.9340 1.495 1.488 1.495 1.488 1.511 820,846 1.4985 0.00%
2002-03-01 0 1.930 1.900 1.930 1.920 1.940 352,000 679,360 1.9300 1.495 1.472 1.495 1.488 1.503 454,305 1.4954 -1.03%
2002-02-28 0 1.950 1.950 1.970 1.930 1.960 1,072,000 2,087,760 1.9475 1.511 1.511 1.526 1.495 1.519 1,383,565 1.5090 -1.52%
2002-02-27 0 1.980 1.970 1.980 1.970 1.990 1,374,000 2,727,400 1.9850 1.534 1.526 1.534 1.526 1.542 1,773,338 1.5380 0.00%
2002-02-26 0 1.980 1.970 1.990 1.950 2.000 378,000 744,240 1.9689 1.534 1.526 1.542 1.511 1.550 487,861 1.5255 -0.50%
2002-02-25 0 1.990 1.990 2.000 1.990 2.075 860,000 1,737,750 2.0206 1.542 1.542 1.550 1.542 1.608 1,109,949 1.5656 -5.24%
2002-02-22 0 2.100 2.075 2.100 2.050 2.100 828,000 1,725,850 2.0844 1.627 1.608 1.627 1.588 1.627 1,068,649 1.6150 0.00%
2002-02-21 0 2.100 2.100 2.125 2.050 2.125 1,518,000 3,154,200 2.0779 1.627 1.627 1.646 1.588 1.646 1,959,190 1.6100 -2.33%
2002-02-20 0 2.150 2.125 2.150 2.050 2.150 804,000 1,688,900 2.1006 1.666 1.646 1.666 1.588 1.666 1,037,674 1.6276 4.88%
2002-02-19 0 2.050 2.050 2.075 2.025 2.125 784,000 1,621,300 2.0680 1.588 1.588 1.608 1.569 1.646 1,011,861 1.6023 -2.38%
2002-02-18 0 2.100 2.075 2.125 2.025 2.125 920,000 1,907,450 2.0733 1.627 1.608 1.646 1.569 1.646 1,187,388 1.6064 5.00%
2002-02-15 0 2.000 1.990 2.000 2.000 2.050 354,000 711,300 2.0093 1.550 1.542 1.550 1.550 1.588 456,886 1.5568 0.00%
2002-02-11 0 2.000 2.000 2.100 1.950 2.000 1,578,000 3,091,280 1.9590 1.550 1.550 1.627 1.511 1.550 2,036,628 1.5178 4.17%
2002-02-08 0 1.920 1.910 1.930 1.890 1.920 418,000 801,300 1.9170 1.488 1.480 1.495 1.464 1.488 539,487 1.4853 0.00%
2002-02-07 1 1.920 - - - - 0 0 - 1.488 - - - - 0 - 0.00%
2002-02-06 0 1.920 1.920 1.950 1.920 1.930 30,000 57,800 1.9267 1.488 1.488 1.511 1.488 1.495 38,719 1.4928 0.52%
2002-02-05 0 1.910 1.900 1.930 1.900 1.930 278,000 531,820 1.9130 1.480 1.472 1.495 1.472 1.495 358,798 1.4822 -1.55%
2002-02-04 0 1.940 1.900 1.940 1.900 1.950 82,000 158,700 1.9354 1.503 1.472 1.503 1.472 1.511 105,832 1.4995 0.52%
2002-02-01 0 1.930 1.920 1.930 1.930 1.940 386,000 745,380 1.9310 1.495 1.488 1.495 1.495 1.503 498,187 1.4962 -1.03%
2002-01-31 0 1.950 1.950 1.980 1.950 2.000 1,028,000 2,028,380 1.9731 1.511 1.511 1.534 1.511 1.550 1,326,777 1.5288 0.00%
2002-01-30 0 1.950 1.930 1.950 1.920 1.950 260,000 502,200 1.9315 1.511 1.495 1.511 1.488 1.511 335,566 1.4966 0.00%
2002-01-29 0 1.950 1.950 1.960 1.950 1.990 166,000 327,380 1.9722 1.511 1.511 1.519 1.511 1.542 214,246 1.5281 -1.52%
2002-01-28 0 1.980 1.980 2.000 1.950 2.050 1,474,000 2,939,370 1.9941 1.534 1.534 1.550 1.511 1.588 1,902,402 1.5451 1.54%
2002-01-25 0 1.950 1.910 1.950 1.940 1.970 554,000 1,081,740 1.9526 1.511 1.480 1.511 1.503 1.526 715,014 1.5129 0.52%
2002-01-24 0 1.940 1.920 1.940 1.940 1.960 700,000 1,366,800 1.9526 1.503 1.488 1.503 1.503 1.519 903,447 1.5129 0.00%
2002-01-23 0 1.940 1.910 1.940 1.880 1.940 830,000 1,590,600 1.9164 1.503 1.480 1.503 1.457 1.503 1,071,230 1.4848 -0.51%
2002-01-22 0 1.950 1.930 1.950 1.950 1.950 50,000 97,500 1.9500 1.511 1.495 1.511 1.511 1.511 64,532 1.5109 0.00%
2002-01-21 0 1.950 1.940 1.950 1.920 1.950 630,000 1,225,600 1.9454 1.511 1.503 1.511 1.488 1.511 813,102 1.5073 0.00%
2002-01-18 0 1.950 1.940 1.950 1.930 1.960 290,000 567,700 1.9576 1.511 1.503 1.511 1.495 1.519 374,285 1.5168 -0.51%
2002-01-17 0 1.960 1.960 1.990 1.960 1.990 164,000 323,360 1.9717 1.519 1.519 1.542 1.519 1.542 211,665 1.5277 0.00%
2002-01-16 0 1.960 1.960 1.970 1.960 1.990 610,000 1,206,640 1.9781 1.519 1.519 1.526 1.519 1.542 787,290 1.5327 0.00%
2002-01-15 0 1.960 1.920 1.970 1.950 1.980 252,000 494,360 1.9617 1.519 1.488 1.526 1.511 1.534 325,241 1.5200 -0.51%
2002-01-14 0 1.970 1.900 1.970 1.890 1.980 162,000 307,660 1.8991 1.526 1.472 1.526 1.464 1.534 209,083 1.4715 0.00%
2002-01-11 0 1.970 1.950 2.000 - - 0 0 - 1.526 1.511 1.550 - - 0 - 0.00%
2002-01-10 0 1.970 1.970 1.990 1.910 1.970 644,000 1,259,880 1.9563 1.526 1.526 1.542 1.480 1.526 831,171 1.5158 -1.50%
2002-01-09 0 2.000 1.970 2.000 1.960 2.025 228,000 453,440 1.9888 1.550 1.526 1.550 1.519 1.569 294,266 1.5409 -1.23%
2002-01-08 0 2.025 2.025 2.050 2.025 2.100 352,000 722,600 2.0528 1.569 1.569 1.588 1.569 1.627 454,305 1.5906 -2.41%
2002-01-07 0 2.075 2.050 2.075 2.050 2.075 526,000 1,084,300 2.0614 1.608 1.588 1.608 1.588 1.608 678,876 1.5972 1.22%
2002-01-04 0 2.050 2.000 2.050 2.000 2.050 828,000 1,680,250 2.0293 1.588 1.550 1.588 1.550 1.588 1,068,649 1.5723 1.23%
2002-01-03 0 2.025 2.000 2.025 1.990 2.050 318,000 640,320 2.0136 1.569 1.550 1.569 1.542 1.588 410,423 1.5601 2.27%
2002-01-02 0 1.980 1.960 1.980 1.960 1.980 50,000 98,600 1.9720 1.534 1.519 1.534 1.519 1.534 64,532 1.5279 1.54%
2001-12-31 0 1.950 1.950 1.970 1.930 1.950 80,000 155,000 1.9375 1.511 1.511 1.526 1.495 1.511 103,251 1.5012 2.09%
2001-12-28 0 1.910 1.910 1.920 1.900 1.910 264,000 502,000 1.9015 1.480 1.480 1.488 1.472 1.480 340,729 1.4733 0.53%
2001-12-27 0 1.900 1.900 1.920 1.900 1.900 66,000 125,400 1.9000 1.472 1.472 1.488 1.472 1.472 85,182 1.4721 0.53%
2001-12-24 0 1.890 1.890 1.940 1.870 1.870 10,000 18,700 1.8700 1.464 1.464 1.503 1.449 1.449 12,906 1.4489 -2.07%
2001-12-21 0 1.930 1.900 1.930 1.930 1.940 80,000 154,900 1.9363 1.495 1.472 1.495 1.495 1.503 103,251 1.5002 -1.03%
2001-12-20 0 1.950 1.920 1.960 1.870 1.950 326,000 623,380 1.9122 1.511 1.488 1.519 1.449 1.511 420,748 1.4816 2.63%
2001-12-19 0 1.900 1.900 1.950 1.900 1.960 352,000 684,400 1.9443 1.472 1.472 1.511 1.472 1.519 454,305 1.5065 -1.04%
2001-12-18 0 1.920 1.910 1.940 1.920 1.970 570,000 1,109,000 1.9456 1.488 1.480 1.503 1.488 1.526 735,664 1.5075 -1.03%
2001-12-17 0 1.940 1.930 1.980 1.940 2.000 450,000 880,440 1.9565 1.503 1.495 1.534 1.503 1.550 580,787 1.5159 0.00%
2001-12-14 0 1.940 1.910 2.000 1.800 1.940 408,000 770,040 1.8874 1.503 1.480 1.550 1.395 1.503 526,581 1.4623 6.59%
2001-12-13 0 1.820 1.820 1.880 1.820 1.930 732,000 1,361,200 1.8596 1.410 1.410 1.457 1.410 1.495 944,748 1.4408 -6.67%
2001-12-12 0 1.950 1.950 1.960 1.950 1.990 352,000 694,200 1.9722 1.511 1.511 1.519 1.511 1.542 454,305 1.5280 -3.70%
2001-12-11 0 2.025 1.990 2.025 2.000 2.025 1,150,000 2,311,550 2.0100 1.569 1.542 1.569 1.550 1.569 1,484,235 1.5574 0.00%
2001-12-10 0 2.025 2.025 2.050 2.000 2.050 1,998,000 4,025,150 2.0146 1.569 1.569 1.588 1.550 1.588 2,578,696 1.5609 -2.41%
2001-12-07 0 2.075 2.075 2.125 2.075 2.175 342,000 717,350 2.0975 1.608 1.608 1.646 1.608 1.685 441,398 1.6252 -1.19%
2001-12-06 0 2.100 2.100 2.150 2.100 2.200 546,000 1,158,400 2.1216 1.627 1.627 1.666 1.627 1.705 704,689 1.6438 0.00%
2001-12-05 0 2.100 2.075 2.100 2.075 2.125 298,000 627,500 2.1057 1.627 1.608 1.627 1.608 1.646 384,610 1.6315 -2.33%
2001-12-04 0 2.150 2.100 2.150 2.150 2.150 300,000 645,000 2.1500 1.666 1.627 1.666 1.666 1.666 387,192 1.6658 1.18%
2001-12-03 0 2.125 2.125 2.150 2.100 2.125 142,000 299,500 2.1092 1.646 1.646 1.666 1.627 1.646 183,271 1.6342 -1.16%
2001-11-30 0 2.150 2.100 2.150 2.125 2.150 242,000 518,800 2.1438 1.666 1.627 1.666 1.646 1.666 312,335 1.6610 2.38%
2001-11-29 0 2.100 2.100 2.125 2.075 2.100 50,000 104,500 2.0900 1.627 1.627 1.646 1.608 1.627 64,532 1.6194 1.20%
2001-11-28 0 2.075 2.075 2.125 2.050 2.075 716,000 1,476,550 2.0622 1.608 1.608 1.646 1.588 1.608 924,097 1.5978 -2.35%
2001-11-27 0 2.125 2.125 2.150 2.125 2.150 120,000 256,000 2.1333 1.646 1.646 1.666 1.646 1.666 154,877 1.6529 -1.16%
2001-11-26 0 2.150 2.150 2.175 2.125 2.250 638,000 1,396,350 2.1886 1.666 1.666 1.685 1.646 1.743 823,428 1.6958 -2.27%
2001-11-23 0 2.200 2.200 2.225 2.175 2.225 1,000,000 2,191,250 2.1913 1.705 1.705 1.724 1.685 1.724 1,290,639 1.6978 2.33%
2001-11-22 0 2.150 2.125 2.150 2.100 2.150 264,000 559,900 2.1208 1.666 1.646 1.666 1.627 1.666 340,729 1.6432 1.18%
2001-11-21 0 2.125 2.125 2.150 2.100 2.175 182,000 388,750 2.1360 1.646 1.646 1.666 1.627 1.685 234,896 1.6550 0.00%
2001-11-20 0 2.125 2.100 2.175 2.100 2.200 1,364,000 2,932,150 2.1497 1.646 1.627 1.685 1.627 1.705 1,760,431 1.6656 2.41%
2001-11-19 0 2.075 2.050 2.100 2.050 2.075 194,000 398,700 2.0552 1.608 1.588 1.627 1.588 1.608 250,384 1.5924 -1.19%
2001-11-16 0 2.100 2.050 2.100 2.050 2.125 492,000 1,024,600 2.0825 1.627 1.588 1.627 1.588 1.646 634,994 1.6136 0.00%
2001-11-15 0 2.100 2.075 2.100 2.050 2.100 434,000 901,200 2.0765 1.627 1.608 1.627 1.588 1.627 560,137 1.6089 0.00%
2001-11-14 0 2.100 2.075 2.100 2.075 2.175 1,128,000 2,370,650 2.1016 1.627 1.608 1.627 1.608 1.685 1,455,841 1.6284 -2.33%
2001-11-13 0 2.150 2.100 2.150 2.050 2.150 774,000 1,618,200 2.0907 1.666 1.627 1.666 1.588 1.666 998,954 1.6199 2.38%
2001-11-12 0 2.100 2.075 2.100 2.050 2.150 1,616,000 3,410,550 2.1105 1.627 1.608 1.627 1.588 1.666 2,085,672 1.6352 3.70%
2001-11-09 0 2.025 2.000 2.025 1.990 2.050 460,000 934,150 2.0308 1.569 1.550 1.569 1.542 1.588 593,694 1.5735 0.00%
2001-11-08 0 2.025 2.050 2.075 1.960 2.050 1,662,000 3,328,350 2.0026 1.569 1.588 1.608 1.519 1.588 2,145,042 1.5516 1.25%
2001-11-07 0 2.000 2.000 2.025 1.990 2.150 1,780,000 3,656,420 2.0542 1.550 1.550 1.569 1.542 1.666 2,297,337 1.5916 -6.98%
2001-11-06 0 2.150 2.150 2.175 2.125 2.225 1,554,000 3,383,350 2.1772 1.666 1.666 1.685 1.646 1.724 2,005,653 1.6869 -1.15%
2001-11-05 0 2.175 2.175 2.200 2.075 2.200 1,110,000 2,399,750 2.1619 1.685 1.685 1.705 1.608 1.705 1,432,609 1.6751 3.57%
2001-11-02 0 2.100 2.100 2.125 2.025 2.200 1,596,000 3,349,600 2.0987 1.627 1.627 1.646 1.569 1.705 2,059,860 1.6261 -1.18%
2001-11-01 0 2.125 2.100 2.125 2.025 2.200 2,484,000 5,286,150 2.1281 1.646 1.627 1.646 1.569 1.705 3,205,947 1.6489 4.94%
2001-10-31 0 2.025 2.000 2.025 1.900 2.025 2,546,000 4,996,130 1.9623 1.569 1.550 1.569 1.472 1.569 3,285,967 1.5204 4.92%
2001-10-30 0 1.930 1.920 1.940 1.850 1.940 1,342,000 2,572,440 1.9169 1.495 1.488 1.503 1.433 1.503 1,732,037 1.4852 4.32%
2001-10-29 0 1.850 1.850 1.860 1.820 1.870 1,068,000 1,973,580 1.8479 1.433 1.433 1.441 1.410 1.449 1,378,402 1.4318 2.78%
2001-10-26 0 1.800 1.780 1.800 1.710 1.810 1,422,000 2,502,600 1.7599 1.395 1.379 1.395 1.325 1.402 1,835,288 1.3636 6.51%
2001-10-24 0 1.690 1.680 1.700 1.650 1.700 422,000 708,700 1.6794 1.309 1.302 1.317 1.278 1.317 544,650 1.3012 -3.43%
2001-10-23 0 1.750 1.740 1.750 1.580 1.750 844,000 1,434,380 1.6995 1.356 1.348 1.356 1.224 1.356 1,089,299 1.3168 10.76%
2001-10-22 0 1.580 1.580 1.590 1.540 1.590 180,000 280,520 1.5584 1.224 1.224 1.232 1.193 1.232 232,315 1.2075 1.94%
2001-10-19 0 1.550 1.510 1.550 1.500 1.600 1,112,000 1,714,980 1.5422 1.201 1.170 1.201 1.162 1.240 1,435,190 1.1949 -3.13%
2001-10-18 0 1.600 1.600 1.670 1.600 1.670 120,000 195,120 1.6260 1.240 1.240 1.294 1.240 1.294 154,877 1.2598 -4.76%
2001-10-17 0 1.680 1.610 1.680 1.590 1.680 194,000 316,160 1.6297 1.302 1.247 1.302 1.232 1.302 250,384 1.2627 7.01%
2001-10-16 0 1.570 1.570 1.580 1.570 1.580 142,000 223,160 1.5715 1.216 1.216 1.224 1.216 1.224 183,271 1.2177 -3.09%
2001-10-15 0 1.620 1.620 1.640 1.620 1.660 214,000 352,180 1.6457 1.255 1.255 1.271 1.255 1.286 276,197 1.2751 -2.41%
2001-10-12 0 1.660 1.650 1.680 1.620 1.750 1,048,000 1,762,940 1.6822 1.286 1.278 1.302 1.255 1.356 1,352,590 1.3034 -2.92%
2001-10-11 1 1.710 - - - - 0 0 - 1.325 - - - - 0 - 0.00%
2001-10-10 0 1.710 1.700 1.740 1.700 1.850 526,000 918,140 1.7455 1.325 1.317 1.348 1.317 1.433 678,876 1.3524 -1.16%
2001-10-09 0 1.730 1.720 1.740 1.700 1.750 626,000 1,086,460 1.7356 1.340 1.333 1.348 1.317 1.356 807,940 1.3447 4.22%
2001-10-08 0 1.660 1.660 1.700 1.620 1.690 300,000 494,760 1.6492 1.286 1.286 1.317 1.255 1.309 387,192 1.2778 -1.78%
2001-10-05 0 1.690 1.690 1.710 1.650 1.710 202,000 335,440 1.6606 1.309 1.309 1.325 1.278 1.325 260,709 1.2866 2.42%
2001-10-04 0 1.650 1.640 1.650 1.620 1.680 358,000 588,400 1.6436 1.278 1.271 1.278 1.255 1.302 462,049 1.2735 3.12%
2001-10-03 0 1.600 1.570 1.610 1.560 1.600 200,000 316,180 1.5809 1.240 1.216 1.247 1.209 1.240 258,128 1.2249 1.27%
2001-09-28 0 1.580 1.570 1.580 1.520 1.600 734,000 1,159,620 1.5799 1.224 1.216 1.224 1.178 1.240 947,329 1.2241 3.95%
2001-09-27 0 1.520 1.500 1.550 1.500 1.550 154,000 236,200 1.5338 1.178 1.162 1.201 1.162 1.201 198,758 1.1884 3.40%
2001-09-26 0 1.470 1.450 1.460 1.450 1.580 808,000 1,214,600 1.5032 1.139 1.123 1.131 1.123 1.224 1,042,836 1.1647 -5.77%
2001-09-25 0 1.560 1.530 1.580 1.560 1.650 962,000 1,543,860 1.6048 1.209 1.185 1.224 1.209 1.278 1,241,595 1.2434 -4.29%
2001-09-24 0 1.630 1.610 1.630 1.580 1.630 1,350,000 2,166,700 1.6050 1.263 1.247 1.263 1.224 1.263 1,742,362 1.2435 5.16%
2001-09-21 0 1.550 1.500 1.550 1.480 1.550 708,000 1,066,380 1.5062 1.201 1.162 1.201 1.147 1.201 913,772 1.1670 0.65%
2001-09-20 0 1.540 1.520 1.540 1.500 1.590 436,000 674,880 1.5479 1.193 1.178 1.193 1.162 1.232 562,719 1.1993 -2.53%
2001-09-19 0 1.580 1.580 1.600 1.450 1.590 488,000 755,700 1.5486 1.224 1.224 1.240 1.123 1.232 629,832 1.1998 9.72%
2001-09-18 0 1.440 1.440 1.450 1.400 1.480 614,000 879,260 1.4320 1.116 1.116 1.123 1.085 1.147 792,452 1.1095 2.86%
2001-09-17 0 1.400 1.400 1.430 1.400 1.600 920,000 1,329,140 1.4447 1.085 1.085 1.108 1.085 1.240 1,187,388 1.1194 -12.50%
2001-09-14 0 1.600 1.600 1.670 1.550 1.750 704,000 1,151,620 1.6358 1.240 1.240 1.294 1.201 1.356 908,610 1.2675 -8.05%
2001-09-13 0 1.740 1.740 1.760 1.680 1.820 460,000 816,000 1.7739 1.348 1.348 1.364 1.302 1.410 593,694 1.3744 -1.14%
2001-09-12 0 1.760 1.760 1.770 1.700 1.890 1,508,000 2,655,140 1.7607 1.364 1.364 1.371 1.317 1.464 1,946,283 1.3642 -7.37%
2001-09-11 0 1.900 1.880 1.900 1.900 1.950 72,000 138,300 1.9208 1.472 1.457 1.472 1.472 1.511 92,926 1.4883 -1.55%
2001-09-10 0 1.930 1.880 1.930 1.930 1.930 144,000 277,920 1.9300 1.495 1.457 1.495 1.495 1.495 185,852 1.4954 -1.03%
2001-09-07 0 1.950 1.900 1.950 1.880 1.960 340,000 653,780 1.9229 1.511 1.472 1.511 1.457 1.519 438,817 1.4899 0.52%
2001-09-06 0 1.940 1.890 1.940 1.890 1.940 82,000 155,080 1.8912 1.503 1.464 1.503 1.464 1.503 105,832 1.4653 2.65%
2001-09-05 0 1.890 1.850 1.900 - - 10,000 19,000 1.9000 1.464 1.433 1.472 - - 12,906 1.4721 0.00%
2001-09-04 0 1.890 1.890 1.930 1.890 1.930 290,000 555,400 1.9152 1.464 1.464 1.495 1.464 1.495 374,285 1.4839 -0.53%
2001-09-03 0 1.900 1.880 1.900 1.880 1.900 416,000 788,340 1.8950 1.472 1.457 1.472 1.457 1.472 536,906 1.4683 -2.06%
2001-08-31 0 1.940 1.880 1.940 1.900 1.950 250,000 483,340 1.9334 1.503 1.457 1.503 1.472 1.511 322,660 1.4980 2.11%
2001-08-30 0 1.900 1.900 1.940 1.880 1.950 76,000 146,700 1.9303 1.472 1.472 1.503 1.457 1.511 98,089 1.4956 -2.56%
2001-08-29 0 1.950 1.950 1.980 1.950 1.970 56,000 109,780 1.9604 1.511 1.511 1.534 1.511 1.526 72,276 1.5189 0.52%
2001-08-28 0 1.940 1.940 1.970 1.900 1.960 370,000 711,100 1.9219 1.503 1.503 1.526 1.472 1.519 477,536 1.4891 2.11%
2001-08-27 0 1.900 1.900 1.950 1.900 2.000 808,000 1,567,920 1.9405 1.472 1.472 1.511 1.472 1.550 1,042,836 1.5035 -2.56%
2001-08-24 0 1.950 1.940 1.960 1.930 1.970 296,000 580,340 1.9606 1.511 1.503 1.519 1.495 1.526 382,029 1.5191 -1.02%
2001-08-23 0 1.970 1.970 1.990 1.950 2.000 210,000 416,400 1.9829 1.526 1.526 1.542 1.511 1.550 271,034 1.5363 0.00%
2001-08-22 0 1.970 1.960 1.980 1.970 2.050 638,000 1,266,320 1.9848 1.526 1.519 1.534 1.526 1.588 823,428 1.5379 -3.90%
2001-08-21 0 2.050 2.000 2.050 1.930 2.050 754,000 1,490,560 1.9769 1.588 1.550 1.588 1.495 1.588 973,142 1.5317 6.22%
2001-08-20 0 1.930 1.930 1.950 1.880 1.970 1,940,000 3,732,920 1.9242 1.495 1.495 1.511 1.457 1.526 2,503,839 1.4909 -5.85%
2001-08-17 0 2.050 2.000 2.050 2.000 2.050 154,000 310,800 2.0182 1.588 1.550 1.588 1.550 1.588 198,758 1.5637 -1.20%
2001-08-16 0 2.075 2.050 2.075 2.025 2.100 340,000 707,050 2.0796 1.608 1.588 1.608 1.569 1.627 438,817 1.6113 -1.19%
2001-08-15 0 2.100 2.050 2.100 2.050 2.100 282,000 587,350 2.0828 1.627 1.588 1.627 1.588 1.627 363,960 1.6138 1.20%
2001-08-14 0 2.075 2.025 2.075 2.025 2.075 174,000 356,700 2.0500 1.608 1.569 1.608 1.569 1.608 224,571 1.5884 1.22%
2001-08-13 0 2.050 2.050 2.075 2.050 2.200 396,000 824,500 2.0821 1.588 1.588 1.608 1.588 1.705 511,093 1.6132 -2.38%
2001-08-10 0 2.100 2.050 2.100 2.000 2.100 1,106,000 2,273,980 2.0560 1.627 1.588 1.627 1.550 1.627 1,427,447 1.5930 5.00%
2001-08-09 0 2.000 1.990 2.000 1.920 2.025 1,212,000 2,399,720 1.9800 1.550 1.542 1.550 1.488 1.569 1,564,254 1.5341 4.17%
2001-08-08 0 1.920 1.900 1.950 1.900 2.000 1,520,000 2,981,360 1.9614 1.488 1.472 1.511 1.472 1.550 1,961,771 1.5197 -0.52%
2001-08-07 0 1.930 1.930 1.980 1.800 1.960 1,444,000 2,743,760 1.9001 1.495 1.495 1.534 1.395 1.519 1,863,683 1.4722 3.76%
2001-08-06 0 1.860 1.850 1.860 1.820 1.950 1,432,000 2,682,080 1.8730 1.441 1.433 1.441 1.410 1.511 1,848,195 1.4512 -7.00%
2001-08-03 0 2.000 1.990 2.000 1.980 2.025 1,156,000 2,311,310 1.9994 1.550 1.542 1.550 1.534 1.569 1,491,979 1.5492 -3.61%
2001-08-02 0 2.075 2.050 2.075 2.075 2.200 1,626,000 3,422,400 2.1048 1.608 1.588 1.608 1.608 1.705 2,098,579 1.6308 -3.49%
2001-08-01 0 2.150 2.150 2.175 2.050 2.175 616,000 1,303,850 2.1166 1.666 1.666 1.685 1.588 1.685 795,034 1.6400 2.38%
2001-07-31 0 2.100 2.075 2.150 2.075 2.200 876,000 1,854,850 2.1174 1.627 1.608 1.666 1.608 1.705 1,130,600 1.6406 -2.33%
2001-07-30 0 2.150 2.150 2.200 2.075 2.250 888,000 1,909,750 2.1506 1.666 1.666 1.705 1.608 1.743 1,146,087 1.6663 -5.49%
2001-07-27 0 2.275 2.275 2.300 2.275 2.350 1,000,000 2,304,350 2.3044 1.763 1.763 1.782 1.763 1.821 1,290,639 1.7854 0.00%
2001-07-26 0 2.275 2.200 2.275 2.100 2.325 3,262,000 7,240,300 2.2196 1.763 1.705 1.763 1.627 1.801 4,210,064 1.7198 7.06%
2001-07-24 0 2.125 2.100 2.125 2.025 2.150 898,000 1,861,600 2.0731 1.646 1.627 1.646 1.569 1.666 1,158,994 1.6062 2.41%
2001-07-23 0 2.075 2.050 2.150 2.025 2.150 858,000 1,811,900 2.1118 1.608 1.588 1.666 1.569 1.666 1,107,368 1.6362 -3.49%
2001-07-20 0 2.150 2.125 2.150 1.950 2.175 2,022,000 4,217,350 2.0857 1.666 1.646 1.666 1.511 1.685 2,609,672 1.6160 8.04%
2001-07-19 0 1.990 1.960 2.000 1.800 2.000 3,020,000 5,688,120 1.8835 1.542 1.519 1.550 1.395 1.550 3,897,729 1.4593 2.05%
2001-07-18 0 1.950 1.950 1.990 1.900 2.075 3,250,000 6,399,230 1.9690 1.511 1.511 1.542 1.472 1.608 4,194,576 1.5256 3.17%
2001-07-17 0 1.890 1.880 1.920 1.880 2.100 3,038,000 6,003,700 1.9762 1.464 1.457 1.488 1.457 1.627 3,920,961 1.5312 -11.06%
2001-07-16 0 2.125 2.100 2.125 2.125 2.400 3,364,000 7,526,400 2.2373 1.646 1.627 1.646 1.646 1.860 4,341,709 1.7335 -10.53%
2001-07-13 0 2.375 2.325 2.375 2.325 2.550 2,072,000 4,963,300 2.3954 1.840 1.801 1.840 1.801 1.976 2,674,204 1.8560 -5.94%
2001-07-12 0 2.525 2.500 2.525 2.450 2.525 1,026,000 2,555,000 2.4903 1.956 1.937 1.956 1.898 1.956 1,324,195 1.9295 3.06%
2001-07-11 0 2.450 2.425 2.450 2.400 2.525 1,902,000 4,667,450 2.4540 1.898 1.879 1.898 1.860 1.956 2,454,795 1.9014 -4.85%
2001-07-10 0 2.575 2.550 2.600 2.400 2.575 1,178,000 2,922,000 2.4805 1.995 1.976 2.015 1.860 1.995 1,520,373 1.9219 6.19%
2001-07-09 0 2.425 2.425 2.450 2.300 2.500 1,952,000 4,729,750 2.4230 1.879 1.879 1.898 1.782 1.937 2,519,327 1.8774 -3.00%
2001-07-05 0 2.500 2.500 2.525 2.475 2.650 2,342,000 5,924,100 2.5295 1.937 1.937 1.956 1.918 2.053 3,022,676 1.9599 -4.76%
2001-07-04 0 2.625 2.600 2.625 2.600 2.700 1,048,000 2,777,250 2.6500 2.034 2.015 2.034 2.015 2.092 1,352,590 2.0533 0.96%
2001-07-03 0 2.600 2.600 2.625 2.575 2.750 1,960,000 5,190,700 2.6483 2.015 2.015 2.034 1.995 2.131 2,529,652 2.0519 -4.59%
2001-06-29 0 2.725 2.725 2.750 2.725 2.825 1,320,000 3,651,050 2.7659 2.111 2.111 2.131 2.111 2.189 1,703,643 2.1431 -0.91%
2001-06-28 0 2.750 2.725 2.750 2.700 2.850 2,458,000 6,861,950 2.7917 2.131 2.111 2.131 2.092 2.208 3,172,390 2.1630 -0.90%
2001-06-27 0 2.775 2.775 2.800 2.725 2.850 2,034,000 5,687,400 2.7962 2.150 2.150 2.169 2.111 2.208 2,625,159 2.1665 0.00%
2001-06-26 0 2.775 2.775 2.800 2.700 2.900 4,348,000 12,221,300 2.8108 2.150 2.150 2.169 2.092 2.247 5,611,698 2.1778 3.74%
2001-06-22 0 2.675 2.625 2.675 2.575 2.825 3,973,000 10,803,300 2.7192 2.073 2.034 2.073 1.995 2.189 5,127,708 2.1068 -3.60%
2001-06-21 0 2.775 2.775 2.800 2.500 2.800 5,316,500 14,015,938 2.6363 2.150 2.150 2.169 1.937 2.169 6,861,682 2.0426 9.90%
2001-06-20 0 2.525 2.500 2.525 2.350 2.550 3,174,000 7,886,350 2.4847 1.956 1.937 1.956 1.821 1.976 4,096,488 1.9251 5.21%
2001-06-19 0 2.400 2.375 2.400 2.250 2.450 3,148,000 7,428,450 2.3597 1.860 1.840 1.860 1.743 1.898 4,062,931 1.8283 -1.03%
2001-06-18 0 2.425 2.400 2.425 2.350 2.625 4,044,000 10,090,800 2.4953 1.879 1.860 1.879 1.821 2.034 5,219,344 1.9333 -3.00%
2001-06-15 0 2.500 2.475 2.525 2.025 2.500 12,962,000 29,438,050 2.2711 1.937 1.918 1.956 1.569 1.937 16,729,261 1.7597 11.11%
2001-06-14 0 2.250 2.250 2.300 2.250 2.750 8,996,000 22,287,350 2.4775 1.743 1.743 1.782 1.743 2.131 11,610,587 1.9196 -17.43%
2001-06-13 0 2.725 2.700 2.750 2.500 2.850 4,256,000 11,451,100 2.6906 2.111 2.092 2.131 1.937 2.208 5,492,959 2.0847 -5.22%
2001-06-12 0 2.875 2.875 2.900 2.850 3.050 3,764,000 11,087,700 2.9457 2.228 2.228 2.247 2.208 2.363 4,857,965 2.2824 -4.17%
2001-06-11 0 3.000 3.000 3.025 2.900 3.350 6,462,000 20,446,750 3.1642 2.324 2.324 2.344 2.247 2.596 8,340,108 2.4516 -3.23%
2001-06-08 0 3.100 3.075 3.125 2.850 3.150 7,336,000 22,335,850 3.0447 2.402 2.383 2.421 2.208 2.441 9,468,127 2.3591 7.83%
2001-06-07 0 2.875 2.875 2.900 2.725 2.925 2,040,000 5,820,650 2.8533 2.228 2.228 2.247 2.111 2.266 2,632,903 2.2107 4.55%
2001-06-06 0 2.750 2.700 2.750 2.700 2.850 3,404,000 9,388,000 2.7579 2.131 2.092 2.131 2.092 2.208 4,393,335 2.1369 0.00%
2001-06-05 0 2.750 2.750 2.775 2.700 2.900 6,130,000 17,231,700 2.8110 2.131 2.131 2.150 2.092 2.247 7,911,616 2.1780 -2.65%
2001-06-04 0 2.825 2.800 2.850 2.600 2.875 8,898,000 24,693,000 2.7751 2.189 2.169 2.208 2.015 2.228 11,484,105 2.1502 9.71%
2001-06-01 0 2.575 2.550 2.575 2.500 2.675 5,856,000 15,120,350 2.5820 1.995 1.976 1.995 1.937 2.073 7,557,981 2.0006 3.00%
2001-05-31 0 2.500 2.475 2.500 2.450 2.625 5,166,000 13,026,600 2.5216 1.937 1.918 1.937 1.898 2.034 6,667,440 1.9538 3.09%
2001-05-30 0 2.425 2.425 2.450 2.150 2.450 5,128,000 11,857,650 2.3123 1.879 1.879 1.898 1.666 1.898 6,618,396 1.7916 8.99%
2001-05-29 0 2.225 2.225 2.250 2.225 2.500 6,598,000 15,396,900 2.3336 1.724 1.724 1.743 1.724 1.937 8,515,635 1.8081 -6.32%
2001-05-28 0 2.375 2.375 2.400 2.200 2.425 6,050,000 13,955,950 2.3068 1.840 1.840 1.860 1.705 1.879 7,808,365 1.7873 9.20%
2001-05-25 0 2.175 2.150 2.175 2.100 2.200 4,672,000 10,040,750 2.1491 1.685 1.666 1.685 1.627 1.705 6,029,865 1.6652 6.10%
2001-05-24 0 2.050 2.050 2.075 2.000 2.050 2,044,000 4,160,800 2.0356 1.588 1.588 1.608 1.550 1.588 2,638,066 1.5772 3.54%
2001-05-23 0 1.980 1.980 1.990 1.970 2.050 4,590,000 9,204,190 2.0053 1.534 1.534 1.542 1.526 1.588 5,924,032 1.5537 -3.41%
2001-05-22 0 2.050 2.050 2.075 2.000 2.100 4,588,000 9,514,850 2.0739 1.588 1.588 1.608 1.550 1.627 5,921,451 1.6068 3.02%
2001-05-21 0 1.990 1.980 1.990 1.920 2.000 3,330,000 6,546,320 1.9659 1.542 1.534 1.542 1.488 1.550 4,297,827 1.5232 3.65%
2001-05-18 0 1.920 1.920 1.930 1.870 1.930 2,352,000 4,500,540 1.9135 1.488 1.488 1.495 1.449 1.495 3,035,583 1.4826 1.05%
2001-05-17 0 1.900 1.900 1.920 1.890 1.950 2,364,000 4,532,320 1.9172 1.472 1.472 1.488 1.464 1.511 3,051,070 1.4855 0.00%
2001-05-16 0 1.900 1.900 1.910 1.900 1.960 2,450,000 4,717,540 1.9255 1.472 1.472 1.480 1.472 1.519 3,162,065 1.4919 -1.04%
2001-05-15 0 1.920 1.920 1.940 1.750 1.940 2,612,000 4,811,840 1.8422 1.488 1.488 1.503 1.356 1.503 3,371,149 1.4274 9.09%
2001-05-14 0 1.760 1.760 1.770 1.760 1.810 1,352,000 2,410,400 1.7828 1.364 1.364 1.371 1.364 1.402 1,744,944 1.3814 -1.68%
2001-05-11 0 1.790 1.790 1.800 1.750 1.850 1,766,000 3,145,120 1.7809 1.387 1.387 1.395 1.356 1.433 2,279,268 1.3799 0.00%
2001-05-10 0 1.790 1.790 1.800 1.760 1.880 2,196,000 3,972,940 1.8092 1.387 1.387 1.395 1.364 1.457 2,834,243 1.4018 -4.79%
2001-05-09 0 1.880 1.880 1.900 1.860 1.960 1,558,000 2,949,880 1.8934 1.457 1.457 1.472 1.441 1.519 2,010,815 1.4670 -0.86%
2001-05-08 0 2.000 2.000 2.025 1.980 2.050 2,104,000 4,240,100 2.0153 1.469 1.469 1.488 1.455 1.506 2,864,003 1.4805 -1.23%
2001-05-07 0 2.025 2.000 2.025 2.000 2.100 2,760,000 5,610,150 2.0327 1.488 1.469 1.488 1.469 1.543 3,756,962 1.4933 -1.22%
2001-05-04 0 2.050 2.050 2.075 1.960 2.050 2,762,000 5,594,380 2.0255 1.506 1.506 1.524 1.440 1.506 3,759,684 1.4880 4.59%
2001-05-03 0 1.960 1.960 1.990 1.960 1.990 2,420,000 4,773,000 1.9723 1.440 1.440 1.462 1.440 1.462 3,294,148 1.4489 -1.51%
2001-05-02 0 1.990 1.970 2.000 1.950 2.025 1,410,000 2,805,270 1.9896 1.462 1.447 1.469 1.433 1.488 1,919,317 1.4616 2.58%
2001-04-27 0 1.940 1.930 1.940 1.890 1.950 2,142,000 4,133,360 1.9297 1.425 1.418 1.425 1.388 1.433 2,915,729 1.4176 1.04%
2001-04-26 0 1.920 1.920 1.930 1.840 1.920 2,984,000 5,597,140 1.8757 1.411 1.411 1.418 1.352 1.411 4,061,875 1.3780 2.13%
2001-04-25 0 1.880 1.860 1.880 1.840 2.025 4,046,000 7,762,080 1.9185 1.381 1.366 1.381 1.352 1.488 5,507,488 1.4094 -5.53%
2001-04-24 0 1.990 1.980 2.000 1.960 2.025 3,340,000 6,647,460 1.9903 1.462 1.455 1.469 1.440 1.488 4,546,468 1.4621 -1.73%
2001-04-23 0 2.025 2.000 2.025 1.920 2.025 4,988,000 9,923,350 1.9894 1.488 1.469 1.488 1.411 1.488 6,789,756 1.4615 4.38%
2001-04-20 0 1.940 1.930 1.940 1.850 2.150 10,926,000 21,221,380 1.9423 1.425 1.418 1.425 1.359 1.579 14,872,668 1.4269 -10.80%
2001-04-19 0 2.175 2.175 2.200 2.050 2.250 7,014,000 14,978,600 2.1355 1.598 1.598 1.616 1.506 1.653 9,547,583 1.5688 0.00%
2001-04-18 0 2.175 2.150 2.200 2.000 2.200 11,336,000 24,228,300 2.1373 1.598 1.579 1.616 1.469 1.616 15,430,768 1.5701 7.41%
2001-04-17 0 2.025 2.000 2.025 1.820 2.025 8,628,000 16,530,800 1.9159 1.488 1.469 1.488 1.337 1.488 11,744,589 1.4075 12.50%
2001-04-12 0 1.800 1.800 1.810 1.770 1.870 4,306,000 7,787,200 1.8085 1.322 1.322 1.330 1.300 1.374 5,861,405 1.3286 1.69%
2001-04-11 0 1.770 1.760 1.780 1.750 1.910 12,698,000 23,292,760 1.8344 1.300 1.293 1.308 1.286 1.403 17,284,747 1.3476 -0.56%
2001-04-10 0 1.780 1.770 1.790 1.720 1.830 11,700,000 20,745,360 1.7731 1.308 1.300 1.315 1.264 1.344 15,926,251 1.3026 5.95%
2001-04-09 0 1.680 1.680 1.690 1.600 1.700 7,328,000 12,285,340 1.6765 1.234 1.234 1.242 1.175 1.249 9,975,006 1.2316 3.70%
2001-04-06 0 1.620 1.620 1.630 1.550 1.630 5,574,000 8,888,300 1.5946 1.190 1.190 1.197 1.139 1.197 7,587,429 1.1715 7.28%
2001-04-04 0 1.510 1.490 1.510 1.410 1.550 5,146,000 7,716,400 1.4995 1.109 1.095 1.109 1.036 1.139 7,004,828 1.1016 2.03%
2001-04-03 0 1.480 1.450 1.490 1.480 1.650 9,612,000 14,644,040 1.5235 1.087 1.065 1.095 1.087 1.212 13,084,028 1.1192 -10.30%
2001-04-02 0 1.650 1.630 1.650 1.560 1.670 10,624,000 17,229,000 1.6217 1.212 1.197 1.212 1.146 1.227 14,461,580 1.1914 5.10%
2001-03-30 0 1.570 1.570 1.580 1.490 1.580 8,436,000 12,805,400 1.5179 1.153 1.153 1.161 1.095 1.161 11,483,235 1.1151 3.97%
2001-03-29 0 1.510 1.500 1.510 1.480 1.510 4,126,000 6,190,960 1.5005 1.109 1.102 1.109 1.087 1.109 5,616,386 1.1023 1.34%
2001-03-28 0 1.490 1.480 1.490 1.430 1.530 4,286,000 6,379,900 1.4885 1.095 1.087 1.095 1.051 1.124 5,834,180 1.0935 4.20%
2001-03-27 0 1.430 1.430 1.450 1.410 1.550 5,258,000 7,792,220 1.4820 1.051 1.051 1.065 1.036 1.139 7,157,284 1.0887 -0.69%
2001-03-26 0 1.440 1.430 1.440 1.400 1.490 3,860,000 5,575,600 1.4445 1.058 1.051 1.058 1.028 1.095 5,254,302 1.0611 5.88%
2001-03-23 0 1.360 1.360 1.380 1.310 1.390 2,100,000 2,848,820 1.3566 0.999 0.999 1.014 0.962 1.021 2,858,558 0.9966 6.25%
2001-03-22 0 1.280 1.250 1.280 1.240 1.300 1,736,000 2,206,420 1.2710 0.940 0.918 0.940 0.911 0.955 2,363,075 0.9337 0.79%
2001-03-21 0 1.270 1.270 1.280 1.270 1.300 580,000 743,000 1.2810 0.933 0.933 0.940 0.933 0.955 789,506 0.9411 0.00%
2001-03-20 0 1.270 1.260 1.270 1.270 1.320 1,582,000 2,052,920 1.2977 0.933 0.926 0.933 0.933 0.970 2,153,447 0.9533 -0.78%
2001-03-19 0 1.280 1.270 1.280 1.260 1.320 2,410,000 3,131,280 1.2993 0.940 0.933 0.940 0.926 0.970 3,280,535 0.9545 1.59%
2001-03-16 0 1.260 1.260 1.270 1.180 1.300 632,000 791,460 1.2523 0.926 0.926 0.933 0.867 0.955 860,290 0.9200 6.78%
2001-03-15 0 1.180 1.180 1.210 1.150 1.220 496,000 594,880 1.1994 0.867 0.867 0.889 0.845 0.896 675,164 0.8811 -1.67%
2001-03-14 0 1.200 1.200 1.210 1.170 1.210 1,264,000 1,500,620 1.1872 0.882 0.882 0.889 0.860 0.889 1,720,580 0.8722 1.69%
2001-03-13 0 1.180 1.170 1.190 1.120 1.180 726,000 841,440 1.1590 0.867 0.860 0.874 0.823 0.867 988,244 0.8514 -1.67%
2001-03-12 0 1.200 1.190 1.210 1.170 1.240 614,000 737,580 1.2013 0.882 0.874 0.889 0.860 0.911 835,788 0.8825 -3.23%
2001-03-09 0 1.240 1.230 1.250 1.230 1.240 1,632,000 2,010,560 1.2320 0.911 0.904 0.918 0.904 0.911 2,221,508 0.9050 0.81%
2001-03-08 0 1.230 1.220 1.230 1.230 1.240 452,000 557,180 1.2327 0.904 0.896 0.904 0.904 0.911 615,271 0.9056 -0.81%
2001-03-07 0 1.240 1.230 1.250 1.220 1.260 1,220,000 1,518,000 1.2443 0.911 0.904 0.918 0.896 0.926 1,660,686 0.9141 -0.80%
2001-03-06 0 1.250 1.250 1.260 1.210 1.270 1,124,000 1,388,000 1.2349 0.918 0.918 0.926 0.889 0.933 1,530,009 0.9072 4.17%
2001-03-05 0 1.200 1.190 1.200 1.190 1.230 1,168,000 1,401,640 1.2000 0.882 0.874 0.882 0.874 0.904 1,589,903 0.8816 1.69%
2001-03-02 0 1.180 1.180 1.200 1.160 1.230 1,524,000 1,818,460 1.1932 0.867 0.867 0.882 0.852 0.904 2,074,496 0.8766 0.00%
2001-03-01 0 1.180 1.170 1.190 1.170 1.300 4,142,000 5,037,780 1.2163 0.867 0.860 0.874 0.860 0.955 5,638,165 0.8935 -8.53%
2001-02-28 0 1.290 1.270 1.280 1.280 1.400 1,990,000 2,646,000 1.3296 0.948 0.933 0.940 0.940 1.028 2,708,824 0.9768 -5.84%
2001-02-27 0 1.370 1.370 1.400 1.360 1.420 2,498,000 3,465,780 1.3874 1.006 1.006 1.028 0.999 1.043 3,400,323 1.0193 -2.14%
2001-02-26 0 1.400 1.400 1.410 1.390 1.460 4,720,000 6,749,800 1.4300 1.028 1.028 1.036 1.021 1.073 6,424,949 1.0506 -2.10%
2001-02-23 0 1.430 1.440 1.450 1.370 1.450 13,442,000 19,057,460 1.4178 1.051 1.058 1.065 1.006 1.065 18,297,493 1.0415 4.38%
2001-02-22 0 1.370 1.350 1.370 1.220 1.370 5,120,000 6,755,660 1.3195 1.006 0.992 1.006 0.896 1.006 6,969,436 0.9693 9.60%
2001-02-21 0 1.250 1.230 1.260 1.230 1.320 4,628,000 5,871,140 1.2686 0.918 0.904 0.926 0.904 0.970 6,299,717 0.9320 -6.72%
2001-02-20 0 1.340 1.340 1.350 1.320 1.400 9,958,000 13,517,240 1.3574 0.984 0.984 0.992 0.970 1.028 13,555,009 0.9972 1.52%
2001-02-19 0 1.320 1.310 1.320 1.150 1.320 12,468,000 15,765,940 1.2645 0.970 0.962 0.970 0.845 0.970 16,971,666 0.9290 15.79%
2001-02-16 0 1.140 1.140 1.150 1.130 1.170 1,460,000 1,673,900 1.1465 0.837 0.837 0.845 0.830 0.860 1,987,378 0.8423 0.88%
2001-02-15 0 1.130 1.130 1.140 1.120 1.170 3,130,000 3,580,380 1.1439 0.830 0.830 0.837 0.823 0.860 4,260,612 0.8403 -1.74%
2001-02-14 0 1.150 1.140 1.150 1.080 1.170 7,380,000 8,346,400 1.1309 0.845 0.837 0.845 0.793 0.860 10,045,789 0.8308 6.48%
2001-02-13 0 1.080 1.070 1.080 1.070 1.120 1,714,000 1,856,780 1.0833 0.793 0.786 0.793 0.786 0.823 2,333,128 0.7958 -2.70%
2001-02-12 0 1.110 1.110 1.120 1.060 1.120 2,962,000 3,246,840 1.0962 0.815 0.815 0.823 0.779 0.823 4,031,928 0.8053 3.74%
2001-02-09 0 1.070 1.070 1.080 1.000 1.090 6,448,000 6,790,860 1.0532 0.786 0.786 0.793 0.735 0.801 8,777,134 0.7737 7.00%
2001-02-08 0 1.000 0.980 1.000 0.970 1.000 2,214,000 2,206,100 0.9964 0.735 0.720 0.735 0.713 0.735 3,013,737 0.7320 2.04%
2001-02-07 0 0.980 0.970 0.990 0.970 0.990 1,080,000 1,058,200 0.9798 0.720 0.713 0.727 0.713 0.727 1,470,115 0.7198 -2.00%
2001-02-06 0 1.000 0.980 1.000 0.990 1.000 948,000 945,940 0.9978 0.735 0.720 0.735 0.727 0.735 1,290,435 0.7330 0.00%
2001-02-05 0 1.000 0.980 1.000 1.000 1.000 1,210,000 1,210,000 1.0000 0.735 0.720 0.735 0.735 0.735 1,647,074 0.7346 1.01%
2001-02-02 0 0.990 0.990 1.000 0.990 0.990 90,000 89,100 0.9900 0.727 0.727 0.735 0.727 0.727 122,510 0.7273 0.00%
2001-02-01 0 0.990 0.970 1.000 0.990 0.990 80,000 79,200 0.9900 0.727 0.713 0.735 0.727 0.727 108,897 0.7273 0.00%
2001-01-31 0 0.990 0.960 0.990 0.960 0.990 968,000 932,040 0.9629 0.727 0.705 0.727 0.705 0.727 1,317,659 0.7073 3.13%
2001-01-30 0 0.960 0.960 0.990 0.960 0.960 560,000 547,600 0.9779 0.705 0.705 0.727 0.705 0.705 762,282 0.7184 -2.04%
2001-01-29 0 0.980 0.980 0.990 0.980 1.000 762,000 753,960 0.9894 0.720 0.720 0.727 0.720 0.735 1,037,248 0.7269 0.00%
2001-01-23 0 0.980 0.970 0.990 0.960 0.980 680,000 660,000 0.9706 0.720 0.713 0.727 0.705 0.720 925,628 0.7130 1.03%
2001-01-22 0 0.970 0.970 0.990 0.970 0.980 456,000 444,720 0.9753 0.713 0.713 0.727 0.713 0.720 620,715 0.7165 0.00%
2001-01-19 0 0.970 0.960 0.970 0.950 0.970 732,000 702,500 0.9597 0.713 0.705 0.713 0.698 0.713 996,412 0.7050 3.19%
2001-01-18 0 0.940 0.940 0.950 - - 0 0 - 0.691 0.691 0.698 - - 0 - 1.08%
2001-01-17 0 0.930 0.930 0.950 0.930 0.950 758,000 707,740 0.9337 0.683 0.683 0.698 0.683 0.698 1,031,803 0.6859 -4.12%
2001-01-16 0 0.970 0.960 0.980 0.970 0.980 190,000 185,800 0.9779 0.713 0.705 0.720 0.713 0.720 258,631 0.7184 -1.02%
2001-01-15 0 0.980 0.970 0.980 0.980 0.990 950,000 937,400 0.9867 0.720 0.713 0.720 0.720 0.727 1,293,157 0.7249 -1.01%
2001-01-12 0 0.990 0.970 0.990 0.990 1.000 1,038,000 1,023,320 0.9859 0.727 0.713 0.727 0.727 0.735 1,412,944 0.7242 1.02%
2001-01-11 0 0.980 0.970 0.990 0.970 1.000 1,776,000 1,762,440 0.9924 0.720 0.713 0.727 0.713 0.735 2,417,523 0.7290 -2.00%
2001-01-10 0 1.000 0.990 1.000 0.990 1.030 1,270,000 1,283,960 1.0110 0.735 0.727 0.735 0.727 0.757 1,728,747 0.7427 -2.91%
2001-01-09 0 1.030 1.010 1.030 1.020 1.050 3,210,000 3,322,120 1.0349 0.757 0.742 0.757 0.749 0.771 4,369,510 0.7603 1.98%
2001-01-08 0 1.010 1.010 1.030 0.980 1.020 370,000 372,600 1.0070 0.742 0.742 0.757 0.720 0.749 503,651 0.7398 1.00%
2001-01-05 0 1.000 1.000 1.020 1.000 1.000 72,000 72,000 1.0000 0.735 0.735 0.749 0.735 0.735 98,008 0.7346 -2.91%
2001-01-04 0 1.030 1.010 1.030 1.030 1.030 150,000 154,500 1.0300 0.757 0.742 0.757 0.757 0.757 204,183 0.7567 0.98%
2001-01-03 0 1.020 1.000 1.020 1.010 1.030 710,000 717,300 1.0103 0.749 0.735 0.749 0.742 0.757 966,465 0.7422 -0.97%
2001-01-02 0 1.030 1.000 1.050 0.980 1.030 808,000 812,980 1.0062 0.757 0.735 0.771 0.720 0.757 1,099,864 0.7392 3.00%
2000-12-29 0 1.000 1.000 1.020 0.930 1.000 968,000 966,400 0.9983 0.735 0.735 0.749 0.683 0.735 1,317,659 0.7334 7.53%
2000-12-28 0 0.930 0.910 - 0.930 0.930 508,000 462,440 0.9103 0.683 0.669 - 0.683 0.683 691,499 0.6688 1.09%
2000-12-27 0 0.920 0.900 0.920 0.910 0.920 1,090,000 1,001,300 0.9186 0.676 0.661 0.676 0.669 0.676 1,483,728 0.6749 0.00%
2000-12-22 0 0.920 0.910 0.930 0.910 0.920 134,000 122,680 0.9155 0.676 0.669 0.683 0.669 0.676 182,403 0.6726 2.22%
2000-12-21 0 0.900 0.880 0.910 0.870 0.900 790,000 708,500 0.8968 0.661 0.646 0.669 0.639 0.661 1,075,362 0.6588 1.12%
2000-12-20 0 0.890 0.890 0.930 0.880 0.900 98,000 86,640 0.8841 0.654 0.654 0.683 0.646 0.661 133,399 0.6495 0.00%
2000-12-19 0 0.890 0.840 0.880 0.880 0.910 1,140,000 1,018,960 0.8938 0.654 0.617 0.646 0.646 0.669 1,551,789 0.6566 -4.30%
2000-12-18 0 0.930 0.930 0.940 0.930 0.940 1,060,000 991,300 0.9352 0.683 0.683 0.691 0.683 0.691 1,442,891 0.6870 0.00%
2000-12-15 0 0.930 - 0.930 0.930 0.970 450,000 427,700 0.9504 0.683 - 0.683 0.683 0.713 612,548 0.6982 -3.12%
2000-12-14 0 0.960 0.960 0.980 0.950 0.970 450,000 435,840 0.9685 0.705 0.705 0.720 0.698 0.713 612,548 0.7115 -4.00%
2000-12-13 0 1.000 0.970 1.000 - - 500,000 500,000 1.0000 0.735 0.713 0.735 - - 680,609 0.7346 0.00%
2000-12-12 0 1.000 0.970 1.000 0.980 1.000 316,000 315,920 0.9997 0.735 0.713 0.735 0.720 0.735 430,145 0.7345 0.00%
2000-12-11 0 1.000 0.980 1.000 0.980 1.000 570,000 568,300 0.9970 0.735 0.720 0.735 0.720 0.735 775,894 0.7324 0.00%
2000-12-08 0 1.000 0.990 1.000 0.980 1.000 126,000 125,500 0.9960 0.735 0.727 0.735 0.720 0.735 171,513 0.7317 1.01%
2000-12-07 0 0.990 0.970 0.990 0.990 1.000 512,000 509,800 0.9957 0.727 0.713 0.727 0.727 0.735 696,944 0.7315 -1.00%
2000-12-06 0 1.000 0.980 1.000 0.980 1.000 190,000 187,440 0.9865 0.735 0.720 0.735 0.720 0.735 258,631 0.7247 4.17%
2000-12-05 0 0.960 0.950 0.990 0.950 0.980 148,000 143,360 0.9686 0.705 0.698 0.727 0.698 0.720 201,460 0.7116 1.05%
2000-12-04 0 0.950 0.950 0.960 0.940 0.970 412,000 395,340 0.9596 0.698 0.698 0.705 0.691 0.713 560,822 0.7049 -3.06%
2000-12-01 0 0.980 0.980 1.020 0.980 0.980 114,000 108,720 0.9537 0.720 0.720 0.749 0.720 0.720 155,179 0.7006 3.16%
2000-11-30 0 0.950 0.920 0.950 0.950 0.990 740,000 713,600 0.9643 0.698 0.676 0.698 0.698 0.727 1,007,301 0.7084 -3.06%
2000-11-29 0 0.980 0.980 1.000 0.970 0.990 410,000 401,240 0.9786 0.720 0.720 0.735 0.713 0.727 558,099 0.7189 -2.00%
2000-11-28 0 1.000 1.000 1.010 1.000 1.010 986,000 990,960 1.0050 0.735 0.735 0.742 0.735 0.742 1,342,161 0.7383 -1.96%
2000-11-27 0 1.020 1.000 1.020 1.000 1.030 714,000 714,440 1.0006 0.749 0.735 0.749 0.735 0.757 971,910 0.7351 -0.97%
2000-11-24 0 1.030 0.990 1.030 1.000 1.040 940,000 940,180 1.0002 0.757 0.727 0.757 0.735 0.764 1,279,545 0.7348 1.98%
2000-11-23 0 1.010 0.990 1.010 1.020 1.020 600,000 612,000 1.0200 0.742 0.727 0.742 0.749 0.749 816,731 0.7493 -0.98%
2000-11-22 0 1.020 1.020 1.050 1.000 1.020 288,000 291,960 1.0138 0.749 0.749 0.771 0.735 0.749 392,031 0.7447 0.00%
2000-11-21 0 1.020 1.000 1.030 1.020 1.030 190,000 192,620 1.0138 0.749 0.735 0.757 0.749 0.757 258,631 0.7448 -0.97%
2000-11-20 0 1.030 1.030 1.040 1.030 1.040 380,000 391,900 1.0313 0.757 0.757 0.764 0.757 0.764 517,263 0.7576 -0.96%
2000-11-17 0 1.040 1.030 1.050 1.030 1.050 790,000 819,060 1.0368 0.764 0.757 0.771 0.757 0.771 1,075,362 0.7617 0.97%
2000-11-16 0 1.030 1.020 1.030 1.000 1.030 282,000 285,760 1.0133 0.757 0.749 0.757 0.735 0.757 383,863 0.7444 3.00%
2000-11-15 0 1.000 0.960 1.000 1.000 1.010 726,000 727,700 1.0023 0.735 0.705 0.735 0.735 0.742 988,244 0.7364 -0.99%
2000-11-14 0 1.010 1.000 1.010 1.010 1.020 270,000 272,400 1.0089 0.742 0.735 0.742 0.742 0.749 367,529 0.7412 2.02%
2000-11-13 0 0.990 0.990 1.010 0.990 1.000 458,000 455,820 0.9952 0.727 0.727 0.742 0.727 0.735 623,438 0.7311 -1.98%
2000-11-10 0 1.010 1.010 1.020 1.000 1.030 420,000 425,960 1.0142 0.742 0.742 0.749 0.735 0.757 571,712 0.7451 0.00%
2000-11-09 0 1.010 1.010 1.020 1.010 1.040 512,000 525,140 1.0257 0.742 0.742 0.749 0.742 0.764 696,944 0.7535 -2.88%
2000-11-08 0 1.040 1.020 1.040 1.000 1.090 688,000 729,180 1.0599 0.764 0.749 0.764 0.735 0.801 936,518 0.7786 -4.59%
2000-11-07 0 1.090 1.090 1.110 1.070 1.110 562,000 609,860 1.0852 0.801 0.801 0.815 0.786 0.815 765,005 0.7972 -0.91%
2000-11-06 0 1.100 1.090 1.120 1.080 1.100 46,000 50,180 1.0909 0.808 0.801 0.823 0.793 0.808 62,616 0.8014 -1.79%
2000-11-03 0 1.120 1.100 1.130 1.100 1.130 340,000 377,160 1.1093 0.823 0.808 0.830 0.808 0.830 462,814 0.8149 3.70%
2000-11-02 0 1.080 1.070 1.100 1.080 1.170 612,000 683,560 1.1169 0.793 0.786 0.808 0.793 0.860 833,065 0.8205 -6.90%
2000-11-01 0 1.160 1.130 1.160 1.070 1.160 1,924,000 2,122,900 1.1034 0.852 0.830 0.852 0.786 0.852 2,618,983 0.8106 9.43%
2000-10-31 0 1.060 1.050 1.060 1.050 1.090 594,000 638,840 1.0755 0.779 0.771 0.779 0.771 0.801 808,564 0.7901 -3.64%
2000-10-30 0 1.100 1.040 1.100 1.010 1.120 240,000 247,300 1.0304 0.808 0.764 0.808 0.742 0.823 326,692 0.7570 10.00%
2000-10-27 0 1.000 0.990 1.030 0.990 1.050 280,000 283,820 1.0136 0.735 0.727 0.757 0.727 0.771 381,141 0.7447 2.04%
2000-10-26 0 0.980 0.980 1.000 0.980 1.010 270,000 268,500 0.9944 0.720 0.720 0.735 0.720 0.742 367,529 0.7306 3.16%
2000-10-25 0 0.950 0.950 0.970 0.940 0.970 180,000 170,260 0.9459 0.698 0.698 0.713 0.691 0.713 245,019 0.6949 2.15%
2000-10-24 0 0.930 0.920 0.930 0.930 0.960 390,000 371,000 0.9513 0.683 0.676 0.683 0.683 0.705 530,875 0.6988 -2.11%
2000-10-23 0 0.950 0.920 0.950 0.950 0.950 80,000 76,000 0.9500 0.698 0.676 0.698 0.698 0.698 108,897 0.6979 1.06%
2000-10-20 0 0.940 0.940 0.950 0.930 0.950 328,000 309,120 0.9424 0.691 0.691 0.698 0.683 0.698 446,480 0.6923 4.44%
2000-10-19 0 0.900 0.890 0.910 0.870 0.910 360,000 324,300 0.9008 0.661 0.654 0.669 0.639 0.669 490,038 0.6618 -4.26%
2000-10-18 0 0.940 0.930 0.950 0.930 0.950 582,000 546,160 0.9384 0.691 0.683 0.698 0.683 0.698 792,229 0.6894 -1.05%
2000-10-17 0 0.950 0.950 0.960 0.920 0.950 1,032,000 973,100 0.9429 0.698 0.698 0.705 0.676 0.698 1,404,777 0.6927 2.15%
2000-10-16 0 0.930 0.930 0.970 0.930 0.970 1,294,000 1,230,260 0.9507 0.683 0.683 0.713 0.683 0.713 1,761,416 0.6984 1.09%
2000-10-13 0 0.920 0.920 0.930 0.920 0.980 1,134,000 1,073,760 0.9469 0.676 0.676 0.683 0.676 0.720 1,543,621 0.6956 -8.00%
2000-10-12 0 1.000 0.990 1.000 0.950 1.010 778,000 772,460 0.9929 0.735 0.727 0.735 0.698 0.742 1,059,028 0.7294 -1.96%
2000-10-11 0 1.020 1.020 1.030 1.020 1.050 1,106,000 1,132,220 1.0237 0.749 0.749 0.757 0.749 0.771 1,505,507 0.7521 3.03%
2000-10-10 0 0.990 0.990 1.020 0.990 1.030 756,000 762,560 1.0087 0.727 0.727 0.749 0.727 0.757 1,029,081 0.7410 -1.00%
2000-10-09 0 1.000 1.000 1.020 1.000 1.050 962,000 988,360 1.0274 0.735 0.735 0.749 0.735 0.771 1,309,492 0.7548 -5.66%
2000-10-05 0 1.060 1.060 1.080 1.060 1.100 1,166,000 1,251,120 1.0730 0.779 0.779 0.793 0.779 0.808 1,587,180 0.7883 -2.75%
2000-10-04 0 1.090 1.080 1.090 1.090 1.110 1,420,000 1,558,600 1.0976 0.801 0.793 0.801 0.801 0.815 1,932,930 0.8063 -0.91%
2000-10-03 0 1.100 1.090 1.100 1.090 1.110 1,220,000 1,341,600 1.0997 0.808 0.801 0.808 0.801 0.815 1,660,686 0.8079 -1.79%
2000-09-29 0 1.120 1.110 1.130 1.100 1.150 1,780,000 1,996,860 1.1218 0.823 0.815 0.830 0.808 0.845 2,422,968 0.8241 -0.88%
2000-09-28 0 1.130 1.130 1.150 1.120 1.150 832,000 946,540 1.1377 0.830 0.830 0.845 0.823 0.845 1,132,533 0.8358 0.89%
2000-09-27 0 1.120 1.120 1.140 1.100 1.130 676,000 753,680 1.1149 0.823 0.823 0.837 0.808 0.830 920,183 0.8191 -0.88%
2000-09-26 0 1.130 1.110 1.130 1.090 1.140 868,000 976,580 1.1251 0.830 0.815 0.830 0.801 0.837 1,181,537 0.8265 3.67%
2000-09-25 0 1.090 1.090 1.120 1.060 1.120 1,458,000 1,585,700 1.0876 0.801 0.801 0.823 0.779 0.823 1,984,656 0.7990 0.93%
2000-09-22 0 1.080 1.080 1.100 1.080 1.160 1,074,000 1,190,580 1.1085 0.793 0.793 0.808 0.793 0.852 1,461,948 0.8144 -7.69%
2000-09-21 0 1.170 1.160 1.170 1.070 1.180 2,438,000 2,749,500 1.1278 0.860 0.852 0.860 0.786 0.867 3,318,650 0.8285 2.63%
2000-09-20 0 1.140 1.140 1.160 1.110 1.170 2,656,000 3,049,280 1.1481 0.837 0.837 0.852 0.815 0.860 3,615,395 0.8434 3.64%
2000-09-19 0 1.100 1.100 1.120 1.050 1.120 1,398,000 1,497,960 1.0715 0.808 0.808 0.823 0.771 0.823 1,902,983 0.7872 3.77%
2000-09-18 0 1.060 1.050 1.070 1.050 1.080 1,560,000 1,660,400 1.0644 0.779 0.771 0.786 0.771 0.793 2,123,500 0.7819 -2.75%
2000-09-15 0 1.090 1.080 1.090 1.060 1.130 2,590,000 2,835,620 1.0948 0.801 0.793 0.801 0.779 0.830 3,525,555 0.8043 0.00%
2000-09-14 0 1.090 1.090 1.130 1.090 1.170 2,730,000 3,037,080 1.1125 0.801 0.801 0.830 0.801 0.860 3,716,125 0.8173 0.00%
2000-09-12 0 1.090 1.090 1.100 1.080 1.130 2,132,000 2,351,500 1.1030 0.801 0.801 0.808 0.793 0.830 2,902,117 0.8103 -6.03%
2000-09-11 0 1.160 1.150 1.160 1.140 1.230 1,130,000 1,322,880 1.1707 0.852 0.845 0.852 0.837 0.904 1,538,176 0.8600 -9.38%
2000-09-08 0 1.280 1.250 1.280 1.250 1.290 434,000 550,460 1.2683 0.940 0.918 0.940 0.918 0.948 590,769 0.9318 -2.29%
2000-09-07 0 1.310 1.310 1.330 1.310 1.350 342,000 455,320 1.3313 0.962 0.962 0.977 0.962 0.992 465,537 0.9781 -1.50%
2000-09-06 0 1.330 1.330 1.340 1.330 1.340 440,000 588,800 1.3382 0.977 0.977 0.984 0.977 0.984 598,936 0.9831 -2.21%
2000-09-05 0 1.360 1.360 1.380 1.360 1.420 906,000 1,244,660 1.3738 0.999 0.999 1.014 0.999 1.043 1,233,264 1.0092 -4.23%
2000-09-04 0 1.420 1.410 1.420 1.410 1.450 630,000 894,060 1.4191 1.043 1.036 1.043 1.036 1.065 857,567 1.0426 0.00%
2000-09-01 0 1.420 1.400 1.420 1.370 1.420 1,046,000 1,459,600 1.3954 1.043 1.028 1.043 1.006 1.043 1,423,834 1.0251 2.90%
2000-08-31 0 1.380 1.360 1.380 1.360 1.400 336,000 460,360 1.3701 1.014 0.999 1.014 0.999 1.028 457,369 1.0065 0.73%
2000-08-30 0 1.370 1.370 1.380 1.340 1.380 1,064,000 1,442,200 1.3555 1.006 1.006 1.014 0.984 1.014 1,448,336 0.9958 1.48%
2000-08-29 0 1.350 1.350 1.360 1.350 1.360 568,000 770,300 1.3562 0.992 0.992 0.999 0.992 0.999 773,172 0.9963 -1.46%
2000-08-28 0 1.370 1.360 1.370 1.330 1.380 1,660,000 2,261,700 1.3625 1.006 0.999 1.006 0.977 1.014 2,259,622 1.0009 1.48%
2000-08-25 0 1.350 1.350 1.360 1.330 1.380 2,104,000 2,859,720 1.3592 0.992 0.992 0.999 0.977 1.014 2,864,003 0.9985 0.00%
2000-08-24 0 1.350 1.340 1.350 1.330 1.400 2,684,000 3,669,240 1.3671 0.992 0.984 0.992 0.977 1.028 3,653,509 1.0043 0.75%
2000-08-23 0 1.340 1.330 1.340 1.320 1.420 3,720,000 5,025,600 1.3510 0.984 0.977 0.984 0.970 1.043 5,063,731 0.9925 -7.59%
2000-08-22 0 1.450 1.430 1.470 1.430 1.500 2,096,000 3,063,460 1.4616 1.065 1.051 1.080 1.051 1.102 2,853,113 1.0737 -3.33%
2000-08-21 0 1.500 1.500 1.520 1.480 1.540 1,768,000 2,667,380 1.5087 1.102 1.102 1.117 1.087 1.131 2,406,633 1.1083 -3.23%
2000-08-18 0 1.550 1.550 1.560 1.530 1.570 4,220,000 6,525,340 1.5463 1.139 1.139 1.146 1.124 1.153 5,744,340 1.1360 0.00%
2000-08-17 0 1.550 1.530 1.560 1.510 1.620 12,948,000 20,138,660 1.5553 1.139 1.124 1.146 1.109 1.190 17,625,051 1.1426 0.65%
2000-08-16 0 1.540 1.530 1.550 1.420 1.560 12,188,000 17,983,360 1.4755 1.131 1.124 1.139 1.043 1.146 16,590,525 1.0840 6.94%
2000-08-15 0 1.440 1.430 1.440 1.330 1.480 21,080,000 29,694,420 1.4087 1.058 1.051 1.058 0.977 1.087 28,694,476 1.0348 4.35%
2000-08-14 0 1.380 1.370 1.380 1.280 1.450 11,412,000 15,747,660 1.3799 1.014 1.006 1.014 0.940 1.065 15,534,220 1.0137 6.98%
2000-08-11 0 1.290 1.290 1.320 1.290 1.340 2,168,000 2,833,460 1.3069 0.948 0.948 0.970 0.948 0.984 2,951,121 0.9601 -3.01%
2000-08-10 0 1.330 1.310 1.330 1.260 1.350 3,170,000 4,197,400 1.3241 0.977 0.962 0.977 0.926 0.992 4,315,061 0.9727 1.53%
2000-08-09 0 1.310 1.290 1.320 1.290 1.400 5,060,000 6,747,340 1.3335 0.962 0.948 0.970 0.948 1.028 6,887,763 0.9796 -3.68%
2000-08-08 0 1.360 1.350 1.360 1.360 1.430 8,186,000 11,427,640 1.3960 0.999 0.992 0.999 0.999 1.051 11,142,931 1.0256 -3.55%
2000-08-07 0 1.410 1.400 1.410 1.330 1.430 8,730,000 12,140,700 1.3907 1.036 1.028 1.036 0.977 1.051 11,883,433 1.0216 2.17%
2000-08-04 0 1.380 1.380 1.390 1.250 1.450 18,330,000 25,138,080 1.3714 1.014 1.014 1.021 0.918 1.065 24,951,127 1.0075 4.55%
2000-08-03 0 1.320 1.310 1.320 1.080 1.380 26,062,000 33,354,480 1.2798 0.970 0.962 0.970 0.793 1.014 35,476,064 0.9402 17.86%
2000-08-02 0 1.120 1.110 1.120 1.080 1.150 6,288,000 7,018,680 1.1162 0.823 0.815 0.823 0.793 0.845 8,559,339 0.8200 4.67%
2000-08-01 0 1.070 1.060 1.070 1.010 1.070 2,190,000 2,308,420 1.0541 0.786 0.779 0.786 0.742 0.786 2,981,067 0.7744 2.88%
2000-07-31 0 1.040 1.040 1.050 0.970 1.050 1,606,000 1,615,840 1.0061 0.764 0.764 0.771 0.713 0.771 2,186,116 0.7391 4.00%
2000-07-28 0 1.000 0.990 1.010 0.940 1.090 3,218,000 3,269,960 1.0161 0.735 0.727 0.742 0.691 0.801 4,380,400 0.7465 -4.76%
2000-07-27 0 1.050 1.050 1.060 1.020 1.050 7,002,000 7,253,780 1.0360 0.771 0.771 0.779 0.749 0.771 9,531,249 0.7611 0.00%
2000-07-26 0 1.050 1.050 1.060 0.950 1.110 18,132,000 19,262,240 1.0623 0.771 0.771 0.779 0.698 0.815 24,681,605 0.7804 12.90%
2000-07-25 0 0.930 0.900 0.930 0.900 1.000 2,732,000 2,558,420 0.9365 0.683 0.661 0.683 0.661 0.735 3,718,848 0.6880 -5.10%
2000-07-24 0 0.980 0.960 0.980 0.950 1.000 3,554,000 3,456,780 0.9726 0.720 0.705 0.720 0.698 0.735 4,837,769 0.7145 5.38%
2000-07-21 0 0.930 0.930 0.940 0.920 0.960 1,696,000 1,586,960 0.9357 0.683 0.683 0.691 0.676 0.705 2,308,626 0.6874 -3.12%
2000-07-20 0 0.960 0.960 0.970 0.900 0.970 3,778,000 3,538,780 0.9367 0.705 0.705 0.713 0.661 0.713 5,142,682 0.6881 9.09%
2000-07-19 0 0.880 0.870 0.900 0.880 0.900 452,000 401,440 0.8881 0.646 0.639 0.661 0.646 0.661 615,271 0.6525 2.33%
2000-07-18 0 0.860 0.860 0.890 0.840 0.870 410,000 352,400 0.8595 0.632 0.632 0.654 0.617 0.639 558,099 0.6314 0.00%
2000-07-17 0 0.860 0.860 0.880 0.860 0.880 730,000 637,500 0.8733 0.632 0.632 0.646 0.632 0.646 993,689 0.6415 -2.27%
2000-07-14 0 0.880 0.870 0.900 0.870 0.880 768,000 671,540 0.8744 0.646 0.639 0.661 0.639 0.646 1,045,415 0.6424 0.00%
2000-07-13 0 0.880 0.880 0.900 0.880 0.920 1,018,000 919,460 0.9032 0.646 0.646 0.661 0.646 0.676 1,385,720 0.6635 -3.30%
2000-07-12 0 0.910 0.910 0.920 0.900 0.920 1,478,000 1,339,280 0.9061 0.669 0.669 0.676 0.661 0.676 2,011,880 0.6657 3.41%
2000-07-11 0 0.880 0.870 0.900 0.860 0.880 428,000 375,740 0.8779 0.646 0.639 0.661 0.632 0.646 582,601 0.6449 6.02%
2000-07-10 0 0.830 - 0.870 0.830 0.870 140,000 117,800 0.8414 0.610 - 0.639 0.610 0.639 190,571 0.6181 -1.19%
2000-07-07 0 0.840 0.840 0.870 0.840 0.850 296,000 250,740 0.8471 0.617 0.617 0.639 0.617 0.624 402,921 0.6223 -3.45%
2000-07-06 0 0.870 0.840 0.870 0.870 0.870 170,000 147,900 0.8700 0.639 0.617 0.639 0.639 0.639 231,407 0.6391 0.00%
2000-07-05 0 0.870 0.870 0.880 0.870 0.880 212,000 186,440 0.8794 0.639 0.639 0.646 0.639 0.646 288,578 0.6461 -1.14%
2000-07-04 0 0.880 0.870 0.880 0.870 0.880 280,000 244,900 0.8746 0.646 0.639 0.646 0.639 0.646 381,141 0.6425 1.15%
2000-07-03 0 0.870 0.860 0.870 0.870 0.870 90,000 78,300 0.8700 0.639 0.632 0.639 0.639 0.639 122,510 0.6391 -2.25%
2000-06-30 0 0.890 0.870 0.890 0.890 0.900 840,000 749,720 0.8925 0.654 0.639 0.654 0.654 0.661 1,143,423 0.6557 1.14%
2000-06-29 0 0.880 0.860 0.880 0.880 0.890 70,000 62,100 0.8871 0.646 0.632 0.646 0.646 0.654 95,285 0.6517 -1.12%
2000-06-28 0 0.890 0.890 0.900 0.880 0.900 336,000 300,960 0.8957 0.654 0.654 0.661 0.646 0.661 457,369 0.6580 0.00%
2000-06-27 0 0.890 0.890 0.900 0.890 0.930 920,000 830,000 0.9022 0.654 0.654 0.661 0.654 0.683 1,252,321 0.6628 -1.11%
2000-06-26 0 0.900 0.900 0.910 0.890 0.930 910,000 831,180 0.9134 0.661 0.661 0.669 0.654 0.683 1,238,708 0.6710 1.12%
2000-06-23 0 0.890 0.880 0.900 0.880 0.900 676,000 601,640 0.8900 0.654 0.646 0.661 0.646 0.661 920,183 0.6538 1.14%
2000-06-22 0 0.880 0.870 0.890 0.870 0.900 718,000 632,760 0.8813 0.646 0.639 0.654 0.639 0.661 977,355 0.6474 1.15%
2000-06-21 0 0.870 0.850 0.870 0.840 0.870 70,000 60,300 0.8614 0.639 0.624 0.639 0.617 0.639 95,285 0.6328 0.00%
2000-06-20 0 0.870 0.870 0.890 0.850 0.920 1,646,000 1,431,520 0.8697 0.639 0.639 0.654 0.624 0.676 2,240,565 0.6389 -7.45%
2000-06-19 0 0.940 0.920 0.940 0.870 0.970 6,846,000 6,376,040 0.9314 0.691 0.676 0.691 0.639 0.713 9,318,899 0.6842 8.05%
2000-06-16 0 0.870 0.870 0.880 0.840 0.900 4,056,000 3,546,180 0.8743 0.639 0.639 0.646 0.617 0.661 5,521,100 0.6423 2.35%
2000-06-15 0 0.850 0.840 0.850 0.810 0.850 396,000 325,900 0.8230 0.624 0.617 0.624 0.595 0.624 539,042 0.6046 3.66%
2000-06-14 0 0.820 0.780 0.820 0.810 0.820 500,000 408,540 0.8171 0.602 0.573 0.602 0.595 0.602 680,609 0.6003 1.23%
2000-06-13 0 0.810 0.810 0.820 0.810 0.830 736,000 603,260 0.8196 0.595 0.595 0.602 0.595 0.610 1,001,856 0.6021 -1.22%
2000-06-12 0 0.820 0.820 0.830 0.820 0.830 972,000 798,040 0.8210 0.602 0.602 0.610 0.602 0.610 1,323,104 0.6032 0.00%
2000-06-09 0 0.820 0.810 0.820 0.820 0.830 1,092,000 896,000 0.8205 0.602 0.595 0.602 0.602 0.610 1,486,450 0.6028 1.23%
2000-06-08 0 0.810 0.810 0.840 0.810 0.840 696,000 572,760 0.8229 0.595 0.595 0.617 0.595 0.617 947,408 0.6046 -3.57%
2000-06-07 0 0.840 0.840 0.850 0.830 0.850 668,000 562,660 0.8423 0.617 0.617 0.624 0.610 0.624 909,294 0.6188 0.00%
2000-06-05 0 0.840 0.840 0.850 0.840 0.880 2,292,000 1,976,020 0.8621 0.617 0.617 0.624 0.617 0.646 3,119,912 0.6334 0.00%
2000-06-02 0 0.840 0.840 0.850 0.810 0.850 2,628,000 2,199,100 0.8368 0.617 0.617 0.624 0.595 0.624 3,577,281 0.6147 2.44%
2000-06-01 0 0.820 0.810 0.820 0.800 0.840 1,290,000 1,060,800 0.8223 0.602 0.595 0.602 0.588 0.617 1,755,971 0.6041 0.00%
2000-05-31 0 0.820 0.820 0.830 0.780 0.820 3,108,000 2,510,700 0.8078 0.602 0.602 0.610 0.573 0.602 4,230,666 0.5935 3.80%
2000-05-30 0 0.790 0.720 0.790 0.730 0.800 1,230,000 940,500 0.7646 0.580 0.529 0.580 0.536 0.588 1,674,298 0.5617 8.22%
2000-05-29 0 0.730 0.730 0.740 0.690 0.730 810,000 579,700 0.7157 0.536 0.536 0.544 0.507 0.536 1,102,587 0.5258 2.82%
2000-05-26 0 0.710 0.710 0.720 0.700 0.730 830,000 594,200 0.7159 0.522 0.522 0.529 0.514 0.536 1,129,811 0.5259 -1.39%
2000-05-25 0 0.720 0.720 0.770 0.700 0.820 3,456,000 2,693,140 0.7793 0.529 0.529 0.566 0.514 0.602 4,704,370 0.5725 -7.69%
2000-05-24 0 0.780 0.770 0.790 0.780 0.810 1,420,000 1,122,760 0.7907 0.573 0.566 0.580 0.573 0.595 1,932,930 0.5809 -2.50%
2000-05-23 0 0.800 0.790 0.810 0.770 0.850 1,742,000 1,391,120 0.7986 0.588 0.580 0.595 0.566 0.624 2,371,242 0.5867 -3.61%
2000-05-22 0 0.830 0.820 0.830 0.810 0.870 2,762,000 2,330,760 0.8439 0.610 0.602 0.610 0.595 0.639 3,759,684 0.6199 -3.49%
2000-05-19 0 0.860 0.850 0.860 0.850 0.890 5,794,000 5,041,300 0.8701 0.632 0.624 0.632 0.624 0.654 7,886,897 0.6392 1.18%
2000-05-18 0 0.850 0.840 0.850 0.820 0.850 2,420,000 2,030,540 0.8391 0.624 0.617 0.624 0.602 0.624 3,294,148 0.6164 1.19%
2000-05-17 0 0.840 0.830 0.840 0.820 0.900 6,096,000 5,249,520 0.8611 0.617 0.610 0.617 0.602 0.661 8,297,985 0.6326 -5.62%
2000-05-16 0 0.890 0.880 0.890 0.800 0.900 10,030,000 8,587,420 0.8562 0.654 0.646 0.654 0.588 0.661 13,653,017 0.6290 7.23%
2000-05-15 0 0.830 0.820 0.830 0.770 0.850 8,316,000 6,835,460 0.8220 0.610 0.602 0.610 0.566 0.624 11,319,889 0.6038 9.21%
2000-05-12 0 0.760 0.750 0.760 0.740 0.760 2,874,000 2,160,480 0.7517 0.558 0.551 0.558 0.544 0.558 3,912,141 0.5523 4.11%
2000-05-10 0 0.730 0.730 0.750 0.730 0.750 462,000 338,500 0.7327 0.536 0.536 0.551 0.536 0.551 628,883 0.5383 0.00%
2000-05-09 0 0.730 0.730 0.740 0.730 0.740 184,000 134,720 0.7322 0.536 0.536 0.544 0.536 0.544 250,464 0.5379 0.00%
2000-05-08 0 0.730 0.730 0.750 0.720 0.750 180,000 131,320 0.7296 0.536 0.536 0.551 0.529 0.551 245,019 0.5360 -2.67%
2000-05-05 0 0.750 0.750 0.770 0.750 0.770 270,000 203,700 0.7544 0.551 0.551 0.566 0.551 0.566 367,529 0.5542 0.00%
2000-05-04 0 0.750 0.740 0.760 0.740 0.760 170,000 128,400 0.7553 0.551 0.544 0.558 0.544 0.558 231,407 0.5549 2.74%
2000-05-03 0 0.730 0.730 0.760 0.730 0.760 706,000 520,780 0.7376 0.536 0.536 0.558 0.536 0.558 961,020 0.5419 -5.19%
2000-05-02 0 0.770 0.760 0.770 0.730 0.770 658,000 491,900 0.7476 0.566 0.558 0.566 0.536 0.566 895,681 0.5492 5.48%
2000-04-28 0 0.730 0.730 0.740 0.730 0.740 610,000 450,200 0.7380 0.536 0.536 0.544 0.536 0.544 830,343 0.5422 0.00%
2000-04-27 0 0.730 0.730 0.750 0.730 0.750 888,000 657,940 0.7409 0.536 0.536 0.551 0.536 0.551 1,208,762 0.5443 -3.95%
2000-04-26 0 0.760 0.760 0.770 0.750 0.810 1,200,000 946,800 0.7890 0.558 0.558 0.566 0.551 0.595 1,633,462 0.5796 -1.30%
2000-04-25 0 0.770 0.770 0.780 0.770 0.780 1,980,000 1,527,800 0.7716 0.566 0.566 0.573 0.566 0.573 2,695,212 0.5669 0.00%
2000-04-20 0 0.770 0.770 0.790 0.770 0.800 848,000 664,660 0.7838 0.566 0.566 0.580 0.566 0.588 1,154,313 0.5758 -1.28%
2000-04-19 0 0.780 0.770 0.800 0.770 0.860 3,164,000 2,578,520 0.8150 0.573 0.566 0.588 0.566 0.632 4,306,894 0.5987 -2.50%
2000-04-18 0 0.800 0.790 0.810 0.700 0.820 2,382,000 1,880,280 0.7894 0.588 0.580 0.595 0.514 0.602 3,242,421 0.5799 14.29%
2000-04-17 0 0.700 0.700 0.730 0.700 0.750 240,000 175,800 0.7325 0.514 0.514 0.536 0.514 0.551 326,692 0.5381 -12.50%
2000-04-14 0 0.800 0.790 0.810 0.760 0.800 340,000 263,500 0.7750 0.588 0.580 0.595 0.558 0.588 462,814 0.5693 8.11%
2000-04-13 0 0.740 0.740 0.760 0.740 0.760 120,000 89,800 0.7483 0.544 0.544 0.558 0.544 0.558 163,346 0.5498 -5.13%
2000-04-12 0 0.780 0.780 0.790 0.750 0.780 140,000 107,400 0.7671 0.573 0.573 0.580 0.551 0.573 190,571 0.5636 1.30%
2000-04-11 0 0.770 0.760 0.770 0.750 0.770 280,000 212,800 0.7600 0.566 0.558 0.566 0.551 0.566 381,141 0.5583 0.00%
2000-04-10 0 0.770 0.750 0.780 0.770 0.820 468,000 369,120 0.7887 0.566 0.551 0.573 0.566 0.602 637,050 0.5794 -2.53%
2000-04-07 0 0.790 0.790 0.810 0.750 0.810 934,000 730,320 0.7819 0.580 0.580 0.595 0.551 0.595 1,271,378 0.5744 6.76%
2000-04-06 0 0.740 0.740 0.770 0.700 0.740 594,000 427,820 0.7202 0.544 0.544 0.566 0.514 0.544 808,564 0.5291 4.23%
2000-04-05 0 0.710 0.700 0.740 0.700 0.760 640,000 457,720 0.7152 0.522 0.514 0.544 0.514 0.558 871,180 0.5254 -1.39%
2000-04-03 0 0.720 0.720 0.740 0.720 0.790 1,300,000 967,700 0.7444 0.529 0.529 0.544 0.529 0.580 1,769,583 0.5469 -11.11%
2000-03-31 0 0.810 0.810 0.820 0.780 0.870 1,660,000 1,342,400 0.8087 0.595 0.595 0.602 0.573 0.639 2,259,622 0.5941 -6.90%
2000-03-30 0 0.870 0.870 0.890 0.770 0.900 5,032,000 4,231,380 0.8409 0.639 0.639 0.654 0.566 0.661 6,849,649 0.6178 14.47%
2000-03-29 0 0.760 0.760 0.780 0.760 0.780 1,026,000 789,140 0.7691 0.558 0.558 0.573 0.558 0.573 1,396,610 0.5650 -2.56%
2000-03-28 0 0.780 0.770 0.780 0.750 0.790 620,000 477,600 0.7703 0.573 0.566 0.573 0.551 0.580 843,955 0.5659 5.41%
2000-03-27 0 0.740 0.730 0.750 0.730 0.750 490,000 362,400 0.7396 0.544 0.536 0.551 0.536 0.551 666,997 0.5433 0.00%
2000-03-24 0 0.740 0.730 0.740 0.700 0.740 486,000 355,680 0.7319 0.544 0.536 0.544 0.514 0.544 661,552 0.5376 0.00%
2000-03-23 0 0.740 0.740 0.750 0.740 0.740 100,000 74,000 0.7400 0.544 0.544 0.551 0.544 0.544 136,122 0.5436 -2.63%
2000-03-22 0 0.760 0.740 0.760 0.740 0.760 400,000 300,700 0.7518 0.558 0.544 0.558 0.544 0.558 544,487 0.5523 4.11%
2000-03-21 0 0.730 0.730 0.740 0.730 0.760 350,000 257,700 0.7363 0.536 0.536 0.544 0.536 0.558 476,426 0.5409 -2.67%
2000-03-20 0 0.750 0.750 0.760 0.720 0.760 664,000 488,940 0.7364 0.551 0.551 0.558 0.529 0.558 903,849 0.5410 -2.60%
2000-03-17 0 0.770 0.760 0.770 0.740 0.780 820,000 623,400 0.7602 0.566 0.558 0.566 0.544 0.573 1,116,199 0.5585 1.32%
2000-03-16 0 0.760 0.750 0.760 0.750 0.830 1,168,000 904,060 0.7740 0.558 0.551 0.558 0.551 0.610 1,589,903 0.5686 -3.80%
2000-03-15 0 0.790 0.790 0.810 0.780 0.850 3,942,000 3,199,980 0.8118 0.580 0.580 0.595 0.573 0.624 5,365,921 0.5964 -1.25%
2000-03-14 0 0.800 0.790 0.810 0.790 0.860 6,114,000 5,032,960 0.8232 0.588 0.580 0.595 0.580 0.632 8,322,487 0.6047 2.56%
2000-03-13 0 0.780 0.780 0.790 0.750 0.840 3,594,000 2,816,220 0.7836 0.573 0.573 0.580 0.551 0.617 4,892,218 0.5757 0.00%
2000-03-10 0 0.780 0.770 0.780 0.760 0.800 2,016,000 1,563,800 0.7757 0.573 0.566 0.573 0.558 0.588 2,744,216 0.5699 2.63%
2000-03-09 0 0.760 0.760 0.780 0.760 0.800 1,448,000 1,125,440 0.7772 0.558 0.558 0.573 0.558 0.588 1,971,044 0.5710 1.33%
2000-03-08 0 0.750 0.750 0.770 0.750 0.780 1,342,000 1,019,000 0.7593 0.551 0.551 0.566 0.551 0.573 1,826,755 0.5578 0.00%
2000-03-07 0 0.750 0.750 0.760 0.730 0.760 1,624,000 1,208,640 0.7442 0.551 0.551 0.558 0.536 0.558 2,210,618 0.5467 -2.60%
2000-03-06 0 0.770 0.770 0.780 0.740 0.780 1,664,000 1,270,080 0.7633 0.566 0.566 0.573 0.544 0.573 2,265,067 0.5607 5.48%
2000-03-03 0 0.730 0.720 0.740 0.710 0.780 1,496,000 1,114,020 0.7447 0.536 0.529 0.544 0.522 0.573 2,036,382 0.5471 -2.67%
2000-03-02 0 0.750 0.730 0.750 0.710 0.780 2,358,500 1,753,970 0.7437 0.551 0.536 0.551 0.522 0.573 3,210,433 0.5463 15.38%
2000-03-01 0 0.650 0.640 0.680 0.650 0.700 260,000 176,200 0.6777 0.478 0.470 0.500 0.478 0.514 353,917 0.4979 -2.99%
2000-02-29 0 0.670 0.630 0.690 0.620 0.670 400,000 262,000 0.6550 0.492 0.463 0.507 0.455 0.492 544,487 0.4812 6.35%
2000-02-28 0 0.630 0.610 0.630 0.590 0.630 672,000 411,720 0.6127 0.463 0.448 0.463 0.433 0.463 914,739 0.4501 0.00%
2000-02-25 0 0.630 0.630 0.660 0.620 0.670 1,174,000 750,220 0.6390 0.463 0.463 0.485 0.455 0.492 1,598,070 0.4695 -5.97%
2000-02-24 0 0.670 0.670 0.710 0.670 0.700 690,000 470,400 0.6817 0.492 0.492 0.522 0.492 0.514 939,240 0.5008 -5.63%
2000-02-23 0 0.710 0.710 0.730 0.680 0.750 1,302,000 940,660 0.7225 0.522 0.522 0.536 0.500 0.551 1,772,306 0.5308 1.43%
2000-02-22 0 0.700 0.700 0.720 0.680 0.730 620,000 437,120 0.7050 0.514 0.514 0.529 0.500 0.536 843,955 0.5179 -5.41%
2000-02-21 0 0.740 0.740 0.750 0.720 0.770 2,592,000 1,927,920 0.7438 0.544 0.544 0.551 0.529 0.566 3,528,277 0.5464 5.71%
2000-02-18 0 0.700 0.680 0.730 0.630 0.870 7,556,000 5,759,320 0.7622 0.514 0.500 0.536 0.463 0.639 10,285,363 0.5600 9.38%
2000-02-17 0 0.640 0.630 0.650 0.630 0.650 920,000 583,300 0.6340 0.470 0.463 0.478 0.463 0.478 1,252,321 0.4658 1.59%
2000-02-16 0 0.630 0.620 0.630 0.600 0.650 1,264,000 799,460 0.6325 0.463 0.455 0.463 0.441 0.478 1,720,580 0.4646 3.28%
2000-02-15 0 0.610 0.610 0.620 0.610 0.630 1,096,000 682,320 0.6226 0.448 0.448 0.455 0.448 0.463 1,491,895 0.4574 0.00%
2000-02-14 0 0.610 0.610 0.620 0.600 0.660 1,518,000 942,480 0.6209 0.448 0.448 0.455 0.441 0.485 2,066,329 0.4561 1.67%
2000-02-11 0 0.600 0.590 0.600 0.600 0.640 1,878,000 1,142,980 0.6086 0.441 0.433 0.441 0.441 0.470 2,556,367 0.4471 -11.76%
2000-02-10 0 0.680 0.680 0.690 0.680 0.740 740,000 511,240 0.6909 0.500 0.500 0.507 0.500 0.544 1,007,301 0.5075 -4.23%
2000-02-09 0 0.710 0.710 0.720 0.710 0.740 540,000 385,400 0.7137 0.522 0.522 0.529 0.522 0.544 735,058 0.5243 1.43%
2000-02-08 0 0.700 0.700 0.730 0.680 0.730 398,000 280,080 0.7037 0.514 0.514 0.536 0.500 0.536 541,765 0.5170 -4.11%
2000-02-03 0 0.730 0.720 0.730 0.710 0.740 1,630,000 1,188,200 0.7290 0.536 0.529 0.536 0.522 0.544 2,218,785 0.5355 1.39%
2000-02-02 0 0.720 0.710 0.720 0.710 0.720 736,000 526,580 0.7155 0.529 0.522 0.529 0.522 0.529 1,001,856 0.5256 0.00%
2000-02-01 0 0.720 0.700 0.720 0.720 0.740 604,000 437,980 0.7251 0.529 0.514 0.529 0.529 0.544 822,176 0.5327 -1.37%
2000-01-31 0 0.730 0.720 0.760 0.730 0.750 160,000 118,100 0.7381 0.536 0.529 0.558 0.536 0.551 217,795 0.5423 -1.35%
2000-01-28 0 0.740 0.730 0.770 0.720 0.770 720,000 542,180 0.7530 0.544 0.536 0.566 0.529 0.566 980,077 0.5532 -1.33%
2000-01-27 0 0.750 0.750 0.760 0.750 0.780 506,000 385,900 0.7626 0.551 0.551 0.558 0.551 0.573 688,776 0.5603 0.00%
2000-01-26 0 0.750 0.750 0.780 0.750 0.800 806,000 630,060 0.7817 0.551 0.551 0.573 0.551 0.588 1,097,142 0.5743 -2.60%
2000-01-25 0 0.770 0.770 0.780 0.770 0.800 820,000 635,140 0.7746 0.566 0.566 0.573 0.566 0.588 1,116,199 0.5690 0.00%
2000-01-24 0 0.770 0.760 0.790 0.770 0.800 264,000 207,180 0.7848 0.566 0.558 0.580 0.566 0.588 359,362 0.5765 1.32%
2000-01-21 0 0.760 0.760 0.790 0.760 0.790 522,000 408,520 0.7826 0.558 0.558 0.580 0.558 0.580 710,556 0.5749 -2.56%
2000-01-20 0 0.780 0.780 0.790 0.770 0.820 4,408,000 3,502,840 0.7947 0.573 0.573 0.580 0.566 0.602 6,000,249 0.5838 2.63%
2000-01-19 0 0.760 0.760 0.770 0.720 0.790 1,474,000 1,135,140 0.7701 0.558 0.558 0.566 0.529 0.580 2,006,435 0.5657 5.56%
2000-01-18 0 0.720 0.700 0.720 0.710 0.720 700,000 503,200 0.7189 0.529 0.514 0.529 0.522 0.529 952,853 0.5281 0.00%
2000-01-17 0 0.720 0.720 0.760 0.720 0.770 130,000 96,900 0.7454 0.529 0.529 0.558 0.529 0.566 176,958 0.5476 -4.00%
2000-01-14 0 0.750 0.750 0.760 0.750 0.750 500,000 375,000 0.7500 0.551 0.551 0.558 0.551 0.551 680,609 0.5510 -3.85%
2000-01-13 0 0.780 0.750 0.780 0.750 0.780 300,000 226,800 0.7560 0.573 0.551 0.573 0.551 0.573 408,365 0.5554 1.30%
2000-01-12 0 0.770 0.770 0.780 0.770 0.770 108,000 83,160 0.7700 0.566 0.566 0.573 0.566 0.566 147,012 0.5657 0.00%
2000-01-11 0 0.770 0.770 0.780 0.760 0.800 730,000 567,600 0.7775 0.566 0.566 0.573 0.558 0.588 993,689 0.5712 -4.94%
2000-01-10 0 0.810 0.810 0.820 0.780 0.830 2,768,000 2,234,000 0.8071 0.595 0.595 0.602 0.573 0.610 3,767,852 0.5929 3.85%
2000-01-07 0 0.780 0.760 0.790 0.750 0.830 1,674,000 1,329,820 0.7944 0.573 0.558 0.580 0.551 0.610 2,278,679 0.5836 4.00%
2000-01-06 0 0.750 0.690 0.760 0.680 0.780 1,008,000 751,620 0.7457 0.551 0.507 0.558 0.500 0.573 1,372,108 0.5478 -3.85%
2000-01-05 0 0.780 0.780 0.790 0.740 0.800 1,731,000 1,334,460 0.7709 0.573 0.573 0.580 0.544 0.588 2,356,268 0.5663 -8.24%
2000-01-04 0 0.850 0.840 0.850 0.800 0.880 2,780,000 2,352,160 0.8461 0.624 0.617 0.624 0.588 0.646 3,784,186 0.6216 6.25%
2000-01-03 0 0.800 0.800 0.810 0.800 0.810 1,502,000 1,201,800 0.8001 0.588 0.588 0.595 0.588 0.595 2,044,549 0.5878 0.00%
1999-12-30 0 0.800 0.800 0.820 0.780 0.820 1,056,000 843,340 0.7986 0.588 0.588 0.602 0.573 0.602 1,437,446 0.5867 2.56%
1999-12-29 0 0.780 0.770 0.800 0.780 0.840 534,000 429,600 0.8045 0.573 0.566 0.588 0.573 0.617 726,890 0.5910 -6.02%
1999-12-28 0 0.830 0.840 0.860 0.760 0.840 1,816,000 1,422,460 0.7833 0.610 0.617 0.632 0.558 0.617 2,471,972 0.5754 5.06%
1999-12-24 0 0.790 0.800 0.810 0.770 0.800 654,000 515,780 0.7887 0.580 0.588 0.595 0.566 0.588 890,237 0.5794 -2.47%
1999-12-23 0 0.810 0.800 0.810 0.800 0.850 860,000 703,200 0.8177 0.595 0.588 0.595 0.588 0.624 1,170,648 0.6007 -3.57%
1999-12-22 0 0.840 0.840 0.860 0.830 0.860 918,000 774,100 0.8432 0.617 0.617 0.632 0.610 0.632 1,249,598 0.6195 0.00%
1999-12-21 0 0.840 0.840 0.850 0.830 0.850 668,000 564,540 0.8451 0.617 0.617 0.624 0.610 0.624 909,294 0.6209 -3.45%
1999-12-20 0 0.870 0.870 0.900 0.870 0.870 100,000 87,000 0.8700 0.639 0.639 0.661 0.639 0.639 136,122 0.6391 -5.43%
1999-12-17 0 0.920 0.910 0.930 0.860 0.920 2,228,000 1,965,700 0.8823 0.676 0.669 0.683 0.632 0.676 3,032,794 0.6481 4.55%
1999-12-16 0 0.880 0.870 0.880 0.870 0.900 3,068,000 2,710,800 0.8836 0.646 0.639 0.646 0.639 0.661 4,176,217 0.6491 2.33%
1999-12-15 0 0.860 0.860 0.880 0.860 0.910 4,652,000 4,084,100 0.8779 0.632 0.632 0.646 0.632 0.669 6,332,386 0.6450 -2.27%
1999-12-14 0 0.880 0.870 0.900 0.870 0.960 6,056,000 5,454,140 0.9006 0.646 0.639 0.661 0.639 0.705 8,243,536 0.6616 -6.38%
1999-12-13 0 0.940 0.940 0.950 0.940 0.980 2,032,000 1,941,380 0.9554 0.691 0.691 0.698 0.691 0.720 2,765,995 0.7019 0.00%
1999-12-10 0 0.940 0.930 0.950 0.930 0.990 4,826,824 4,574,693 0.9478 0.691 0.683 0.698 0.683 0.727 6,570,360 0.6963 -4.08%
1999-12-09 0 0.980 0.970 0.990 0.970 1.030 3,520,000 3,488,300 0.9910 0.720 0.713 0.727 0.713 0.757 4,791,487 0.7280 -3.92%
1999-12-08 0 1.020 1.000 1.020 1.010 1.120 10,354,000 10,958,000 1.0583 0.749 0.735 0.749 0.742 0.823 14,094,051 0.7775 -2.86%
1999-12-07 0 1.050 1.050 1.060 0.990 1.090 18,320,000 18,909,020 1.0322 0.771 0.771 0.779 0.727 0.801 24,937,514 0.7583 6.06%
1999-12-06 0 0.990 0.980 0.990 0.930 1.010 7,184,000 7,060,240 0.9828 0.727 0.720 0.727 0.683 0.742 9,778,990 0.7220 6.45%
1999-12-03 0 0.930 0.930 0.940 0.920 1.020 3,842,000 3,716,400 0.9673 0.683 0.683 0.691 0.676 0.749 5,229,800 0.7106 -2.11%
1999-12-02 0 0.950 0.940 0.950 0.920 0.980 3,366,000 3,232,300 0.9603 0.698 0.691 0.698 0.676 0.720 4,581,860 0.7055 0.00%
1999-12-01 0 0.950 0.950 0.960 0.940 1.000 3,486,000 3,362,180 0.9645 0.698 0.698 0.705 0.691 0.735 4,745,206 0.7085 -3.06%
1999-11-30 0 0.980 0.970 0.990 0.850 1.020 10,556,000 10,048,640 0.9519 0.720 0.713 0.727 0.624 0.749 14,369,018 0.6993 8.89%
1999-11-29 0 0.900 0.900 0.910 0.880 0.950 2,334,000 2,125,080 0.9105 0.661 0.661 0.669 0.646 0.698 3,177,083 0.6689 -2.17%
1999-11-26 0 0.920 0.920 0.930 0.900 0.980 2,354,000 2,198,800 0.9341 0.676 0.676 0.683 0.661 0.720 3,204,307 0.6862 -3.16%
1999-11-25 0 0.950 0.950 0.960 0.920 1.050 9,300,000 9,057,540 0.9739 0.698 0.698 0.705 0.676 0.771 12,659,328 0.7155 -5.94%
1999-11-24 0 1.010 1.000 1.010 0.920 1.120 39,124,000 40,784,960 1.0425 0.742 0.735 0.742 0.676 0.823 53,256,294 0.7658 7.45%
1999-11-23 0 0.940 0.940 0.950 0.840 0.940 12,910,000 11,753,040 0.9104 0.691 0.691 0.698 0.617 0.691 17,573,325 0.6688 8.05%
1999-11-22 0 0.870 0.860 0.880 0.840 0.890 4,274,000 3,726,040 0.8718 0.639 0.632 0.646 0.617 0.654 5,817,846 0.6405 3.57%
1999-11-19 0 0.840 0.830 0.850 0.810 0.890 4,908,000 4,122,900 0.8400 0.617 0.610 0.624 0.595 0.654 6,680,858 0.6171 -2.33%
1999-11-18 0 0.860 0.850 0.870 0.840 0.960 8,186,000 7,231,900 0.8834 0.632 0.624 0.639 0.617 0.705 11,142,931 0.6490 -3.37%
1999-11-17 0 0.890 0.880 0.890 0.860 1.040 16,770,000 15,403,740 0.9185 0.654 0.646 0.654 0.632 0.764 22,827,626 0.6748 -10.10%
1999-11-16 0 0.990 0.990 1.000 0.980 1.150 43,866,000 47,002,480 1.0715 0.727 0.727 0.735 0.720 0.845 59,711,190 0.7872 -1.98%
1999-11-15 0 1.010 1.030 1.040 0.760 1.030 49,987,000 44,263,920 0.8855 0.742 0.757 0.764 0.558 0.757 68,043,206 0.6505 32.89%
1999-11-12 0 0.760 0.730 0.750 0.700 0.800 18,539,000 14,055,310 0.7581 0.558 0.536 0.551 0.514 0.588 25,235,621 0.5570 8.57%
1999-11-11 0 0.700 0.700 0.710 0.690 0.750 1,944,000 1,393,900 0.7170 0.514 0.514 0.522 0.507 0.551 2,646,208 0.5268 -4.11%
1999-11-10 0 0.730 0.720 0.730 0.710 0.750 3,892,000 2,834,020 0.7282 0.536 0.529 0.536 0.522 0.551 5,297,861 0.5349 2.82%
1999-11-09 0 0.710 0.690 0.710 0.690 0.710 1,576,000 1,106,120 0.7019 0.522 0.507 0.522 0.507 0.522 2,145,280 0.5156 5.97%
1999-11-08 0 0.670 0.670 0.690 0.670 0.720 416,000 288,420 0.6933 0.492 0.492 0.507 0.492 0.529 566,267 0.5093 -8.22%
1999-11-05 0 0.730 0.710 0.730 0.700 0.750 1,554,000 1,131,700 0.7282 0.536 0.522 0.536 0.514 0.551 2,115,333 0.5350 -1.35%
1999-11-04 0 0.740 0.730 0.740 0.700 0.740 1,854,000 1,352,320 0.7294 0.544 0.536 0.544 0.514 0.544 2,523,698 0.5358 7.25%
1999-11-03 0 0.690 0.690 0.720 0.690 0.690 150,000 103,500 0.6900 0.507 0.507 0.529 0.507 0.507 204,183 0.5069 -1.43%
1999-11-02 0 0.700 0.700 0.720 0.700 0.710 420,000 296,000 0.7048 0.514 0.514 0.529 0.514 0.522 571,712 0.5177 0.00%
1999-11-01 0 0.700 0.670 0.720 0.700 0.700 230,000 161,000 0.7000 0.514 0.492 0.529 0.514 0.514 313,080 0.5142 -5.41%
1999-10-29 0 0.740 0.720 0.740 0.720 0.740 440,000 321,800 0.7314 0.544 0.529 0.544 0.529 0.544 598,936 0.5373 2.78%
1999-10-28 0 0.720 0.720 0.730 0.720 0.730 156,000 112,880 0.7236 0.529 0.529 0.536 0.529 0.536 212,350 0.5316 -1.37%
1999-10-27 0 0.730 0.720 0.750 0.730 0.760 792,000 582,160 0.7351 0.536 0.529 0.551 0.536 0.558 1,078,085 0.5400 -1.35%
1999-10-26 0 0.740 0.710 0.740 - - 80,000 59,200 0.7400 0.544 0.522 0.544 - - 108,897 0.5436 -1.33%
1999-10-25 0 0.750 0.720 0.750 0.750 0.790 925,500 698,445 0.7547 0.551 0.529 0.551 0.551 0.580 1,259,807 0.5544 1.35%
1999-10-22 0 0.740 0.710 0.740 0.700 0.740 460,000 330,200 0.7178 0.544 0.522 0.544 0.514 0.544 626,160 0.5273 2.78%
1999-10-21 0 0.720 0.720 0.730 0.690 0.740 854,000 623,080 0.7296 0.529 0.529 0.536 0.507 0.544 1,162,480 0.5360 2.86%
1999-10-20 0 0.700 0.660 0.700 0.700 0.740 290,000 211,500 0.7293 0.514 0.485 0.514 0.514 0.544 394,753 0.5358 0.00%
1999-10-19 0 0.700 0.650 0.720 0.610 0.740 1,048,000 724,240 0.6911 0.514 0.478 0.529 0.448 0.544 1,426,556 0.5077 -5.41%
1999-10-15 0 0.740 0.720 0.750 0.690 0.780 246,000 182,440 0.7416 0.544 0.529 0.551 0.507 0.573 334,860 0.5448 -5.13%
1999-10-14 0 0.780 0.760 0.780 0.740 0.810 1,400,000 1,103,180 0.7880 0.573 0.558 0.573 0.544 0.595 1,905,705 0.5789 6.85%
1999-10-13 0 0.730 0.710 0.740 0.710 0.750 1,434,000 1,053,500 0.7347 0.536 0.522 0.544 0.522 0.551 1,951,987 0.5397 0.00%
1999-10-12 0 0.730 0.720 0.750 0.720 0.750 604,000 440,320 0.7290 0.536 0.529 0.551 0.529 0.551 822,176 0.5356 -1.35%
1999-10-11 0 0.740 0.730 0.770 0.710 0.750 352,000 256,940 0.7299 0.544 0.536 0.566 0.522 0.551 479,149 0.5362 -1.33%
1999-10-08 0 0.750 0.740 0.750 0.750 0.750 250,000 187,500 0.7500 0.551 0.544 0.551 0.551 0.551 340,305 0.5510 0.00%
1999-10-07 0 0.750 0.750 0.780 0.750 0.790 352,000 266,500 0.7571 0.551 0.551 0.573 0.551 0.580 479,149 0.5562 2.74%
1999-10-06 0 0.730 0.730 0.780 0.730 0.800 1,678,000 1,285,160 0.7659 0.536 0.536 0.573 0.536 0.588 2,284,124 0.5626 -1.35%
1999-10-05 0 0.740 0.720 0.740 0.710 0.760 1,010,000 742,000 0.7347 0.544 0.529 0.544 0.522 0.558 1,374,830 0.5397 2.78%
1999-10-04 0 0.720 0.720 0.740 0.720 0.790 1,044,000 781,560 0.7486 0.529 0.529 0.544 0.529 0.580 1,421,112 0.5500 -6.49%
1999-09-30 0 0.770 0.770 0.800 0.770 0.810 2,784,000 2,221,800 0.7981 0.566 0.566 0.588 0.566 0.595 3,789,631 0.5863 -2.53%
1999-09-29 0 0.790 0.790 0.800 0.780 0.820 1,310,000 1,050,500 0.8019 0.580 0.580 0.588 0.573 0.602 1,783,196 0.5891 1.28%
1999-09-28 0 0.780 0.780 0.790 0.770 0.800 1,130,000 887,800 0.7857 0.573 0.573 0.580 0.566 0.588 1,538,176 0.5772 -2.50%
1999-09-27 0 0.800 0.790 0.800 0.780 0.820 2,010,000 1,608,900 0.8004 0.588 0.580 0.588 0.573 0.602 2,736,048 0.5880 0.00%
1999-09-24 0 0.800 0.790 0.800 0.770 0.820 3,620,000 2,920,820 0.8069 0.588 0.580 0.588 0.566 0.602 4,927,609 0.5927 2.56%
1999-09-23 0 0.780 0.770 0.780 0.770 0.810 1,184,000 940,000 0.7939 0.573 0.566 0.573 0.566 0.595 1,611,682 0.5832 4.00%
1999-09-22 0 0.750 0.750 0.770 0.750 0.790 1,800,000 1,378,900 0.7661 0.551 0.551 0.566 0.551 0.580 2,450,192 0.5628 -6.25%
1999-09-21 0 0.800 0.790 0.810 0.770 0.870 2,428,000 1,987,600 0.8186 0.588 0.580 0.595 0.566 0.639 3,305,037 0.6014 0.00%
1999-09-20 0 0.800 0.800 0.810 0.790 0.880 3,808,000 3,141,200 0.8249 0.588 0.588 0.595 0.580 0.646 5,183,518 0.6060 -9.09%
1999-09-17 0 0.880 0.870 0.880 0.740 0.900 8,730,000 7,436,340 0.8518 0.646 0.639 0.646 0.544 0.661 11,883,433 0.6258 15.79%
1999-09-15 0 0.760 0.750 0.770 0.750 0.800 1,938,000 1,508,480 0.7784 0.558 0.551 0.566 0.551 0.588 2,638,041 0.5718 -7.32%
1999-09-14 0 0.820 0.820 0.840 0.810 0.880 3,398,000 2,857,080 0.8408 0.602 0.602 0.617 0.595 0.646 4,625,419 0.6177 -7.87%
1999-09-13 0 0.890 0.880 0.890 0.870 0.950 16,264,000 14,697,060 0.9037 0.654 0.646 0.654 0.639 0.698 22,138,850 0.6639 4.71%
1999-09-10 0 0.850 0.840 0.850 0.740 0.870 16,584,000 13,279,020 0.8007 0.624 0.617 0.624 0.544 0.639 22,574,440 0.5882 18.06%
1999-09-09 0 0.720 0.710 0.720 0.670 0.750 4,262,000 3,088,020 0.7245 0.529 0.522 0.529 0.492 0.551 5,801,511 0.5323 10.77%
1999-09-08 0 0.650 0.610 0.650 0.650 0.660 1,490,000 973,200 0.6532 0.478 0.448 0.478 0.478 0.485 2,028,215 0.4798 0.00%
1999-09-07 0 0.650 0.630 0.650 0.610 0.650 2,256,000 1,432,180 0.6348 0.478 0.463 0.478 0.448 0.478 3,070,908 0.4664 4.84%
1999-09-06 0 0.620 0.580 0.630 0.550 0.620 170,000 98,200 0.5776 0.455 0.426 0.463 0.404 0.455 231,407 0.4244 3.33%
1999-09-03 0 0.600 0.600 0.630 0.600 0.620 810,000 491,100 0.6063 0.441 0.441 0.463 0.441 0.455 1,102,587 0.4454 0.00%
1999-09-02 0 0.600 0.580 0.600 0.600 0.630 410,000 253,280 0.6178 0.441 0.426 0.441 0.441 0.463 558,099 0.4538 0.00%
1999-09-01 0 0.600 0.580 0.600 0.600 0.640 458,000 281,720 0.6151 0.441 0.426 0.441 0.441 0.470 623,438 0.4519 0.00%
1999-08-31 0 0.600 0.570 0.600 - - 188,000 114,680 0.6100 0.441 0.419 0.441 - - 255,909 0.4481 -1.64%
1999-08-30 0 0.610 0.600 0.620 0.600 0.610 1,192,000 716,720 0.6013 0.448 0.441 0.455 0.441 0.448 1,622,572 0.4417 -1.61%
1999-08-27 0 0.620 0.620 0.640 0.620 0.630 380,000 237,900 0.6261 0.455 0.455 0.470 0.455 0.463 517,263 0.4599 0.00%
1999-08-26 0 0.620 0.610 0.630 0.610 0.630 808,000 501,960 0.6212 0.455 0.448 0.463 0.448 0.463 1,099,864 0.4564 3.33%
1999-08-25 0 0.600 0.580 0.600 0.600 0.640 850,000 524,800 0.6174 0.441 0.426 0.441 0.441 0.470 1,157,035 0.4536 0.00%
1999-08-24 0 0.600 0.570 0.600 0.600 0.600 284,000 170,400 0.6000 0.441 0.419 0.441 0.441 0.441 386,586 0.4408 0.00%
1999-08-23 0 0.600 0.570 0.600 0.600 0.610 130,000 79,000 0.6077 0.441 0.419 0.441 0.441 0.448 176,958 0.4464 0.00%
1999-08-20 0 0.600 0.600 0.610 0.570 0.620 1,128,000 670,660 0.5946 0.441 0.441 0.448 0.419 0.455 1,535,454 0.4368 7.14%
1999-08-19 0 0.560 0.550 0.570 0.550 0.560 550,000 303,600 0.5520 0.411 0.404 0.419 0.404 0.411 748,670 0.4055 5.66%
1999-08-18 0 0.530 0.520 0.540 0.520 0.530 290,000 153,300 0.5286 0.389 0.382 0.397 0.382 0.389 394,753 0.3883 6.00%
1999-08-17 0 0.500 0.500 0.520 0.500 0.550 1,636,000 821,300 0.5020 0.367 0.367 0.382 0.367 0.404 2,226,953 0.3688 -9.09%
1999-08-16 0 0.550 0.540 0.560 0.520 0.550 492,000 262,620 0.5338 0.404 0.397 0.411 0.382 0.404 669,719 0.3921 10.00%
1999-08-13 0 0.500 0.495 0.520 0.500 0.520 480,000 241,600 0.5033 0.367 0.364 0.382 0.367 0.382 653,385 0.3698 -9.09%
1999-08-12 0 0.550 0.520 0.550 0.550 0.550 414,000 227,700 0.5500 0.404 0.382 0.404 0.404 0.404 563,544 0.4040 3.77%
1999-08-11 0 0.530 0.530 0.540 0.500 0.550 486,000 254,320 0.5233 0.389 0.389 0.397 0.367 0.404 661,552 0.3844 -5.36%
1999-08-10 0 0.560 0.500 0.560 0.560 0.600 582,000 355,400 0.6107 0.411 0.367 0.411 0.411 0.441 792,229 0.4486 -6.67%
1999-08-09 0 0.600 0.590 0.620 0.590 0.600 520,000 310,000 0.5962 0.441 0.433 0.455 0.433 0.441 707,833 0.4380 0.00%
1999-08-06 0 0.600 0.600 0.620 0.590 0.620 1,670,000 1,003,100 0.6007 0.441 0.441 0.455 0.433 0.455 2,273,234 0.4413 -4.76%
1999-08-05 0 0.630 0.620 0.640 0.630 0.640 610,000 397,800 0.6521 0.463 0.455 0.470 0.463 0.470 830,343 0.4791 -4.55%
1999-08-04 0 0.660 0.650 0.660 0.650 0.670 468,000 307,300 0.6566 0.485 0.478 0.485 0.478 0.492 637,050 0.4824 -2.94%
1999-08-03 0 0.680 0.680 0.690 0.680 0.710 1,748,000 1,207,040 0.6905 0.500 0.500 0.507 0.500 0.522 2,379,409 0.5073 0.00%
1999-08-02 0 0.680 0.670 0.680 0.670 0.680 1,094,000 738,920 0.6754 0.500 0.492 0.500 0.492 0.500 1,489,173 0.4962 1.49%
1999-07-30 0 0.670 0.660 0.670 0.640 0.670 494,000 319,980 0.6477 0.492 0.485 0.492 0.470 0.492 672,442 0.4758 6.35%
1999-07-29 0 0.630 0.630 0.660 0.630 0.680 1,554,000 1,042,240 0.6707 0.463 0.463 0.485 0.463 0.500 2,115,333 0.4927 -7.35%
1999-07-28 0 0.680 0.670 0.690 0.670 0.710 1,538,000 1,070,820 0.6962 0.500 0.492 0.507 0.492 0.522 2,093,553 0.5115 -1.45%
1999-07-27 0 0.690 0.650 0.690 0.600 0.690 1,666,000 1,079,060 0.6477 0.507 0.478 0.507 0.441 0.507 2,267,789 0.4758 9.52%
1999-07-26 0 0.630 0.620 0.640 0.630 0.720 1,488,000 968,300 0.6507 0.463 0.455 0.470 0.463 0.529 2,025,492 0.4781 -10.00%
1999-07-23 0 0.700 0.700 0.710 0.630 0.720 4,070,000 2,686,500 0.6601 0.514 0.514 0.522 0.463 0.529 5,540,157 0.4849 4.48%
1999-07-22 0 0.670 0.670 0.690 0.650 0.680 1,336,000 897,420 0.6717 0.492 0.492 0.507 0.478 0.500 1,818,587 0.4935 1.52%
1999-07-21 0 0.660 0.650 0.660 0.660 0.690 1,617,176 1,087,029 0.6722 0.485 0.478 0.485 0.485 0.507 2,201,329 0.4938 0.00%
1999-07-20 0 0.660 0.650 0.660 0.660 0.680 1,254,000 846,240 0.6748 0.485 0.478 0.485 0.485 0.500 1,706,967 0.4958 -2.94%
1999-07-19 0 0.680 0.670 0.680 0.680 0.720 2,364,000 1,651,660 0.6987 0.500 0.492 0.500 0.500 0.529 3,217,919 0.5133 -5.56%
1999-07-16 0 0.720 0.720 0.730 0.680 0.730 2,034,000 1,436,760 0.7064 0.529 0.529 0.536 0.500 0.536 2,768,717 0.5189 5.88%
1999-07-15 0 0.680 0.680 0.730 0.670 0.700 2,844,000 1,962,800 0.6902 0.500 0.500 0.536 0.492 0.514 3,871,304 0.5070 1.49%
1999-07-14 0 0.670 0.670 0.680 0.670 0.700 686,000 473,920 0.6908 0.492 0.492 0.500 0.492 0.514 933,796 0.5075 -2.90%
1999-07-13 0 0.690 0.690 0.730 0.690 0.720 974,000 690,600 0.7090 0.507 0.507 0.536 0.507 0.529 1,325,826 0.5209 -6.76%
1999-07-12 0 0.740 0.720 0.740 0.700 0.740 2,402,000 1,752,600 0.7296 0.544 0.529 0.544 0.514 0.544 3,269,646 0.5360 5.71%
1999-07-09 0 0.700 0.680 0.700 0.680 0.700 166,000 114,940 0.6924 0.514 0.500 0.514 0.500 0.514 225,962 0.5087 1.45%
1999-07-08 0 0.690 0.680 0.690 0.670 0.690 990,000 673,700 0.6805 0.507 0.500 0.507 0.492 0.507 1,347,606 0.4999 0.00%
1999-07-07 0 0.690 0.690 0.710 0.690 0.730 1,182,000 837,980 0.7090 0.507 0.507 0.522 0.507 0.536 1,608,960 0.5208 -4.17%
1999-07-06 0 0.720 0.720 0.740 0.720 0.760 2,058,000 1,518,280 0.7377 0.529 0.529 0.544 0.529 0.558 2,801,387 0.5420 -5.26%
1999-07-05 0 0.760 0.760 0.770 0.730 0.780 2,644,000 1,976,440 0.7475 0.558 0.558 0.566 0.536 0.573 3,599,060 0.5492 2.70%
1999-07-02 0 0.740 0.740 0.750 0.730 0.760 3,048,000 2,257,220 0.7406 0.544 0.544 0.551 0.536 0.558 4,148,993 0.5440 -1.33%
1999-06-30 0 0.750 0.740 0.760 0.690 0.770 5,902,000 4,338,940 0.7352 0.551 0.544 0.558 0.507 0.566 8,033,909 0.5401 8.70%
1999-06-29 0 0.690 0.690 0.700 0.670 0.740 5,592,000 3,885,320 0.6948 0.507 0.507 0.514 0.492 0.544 7,611,931 0.5104 6.15%
1999-06-28 0 0.650 0.650 0.670 0.620 0.680 520,000 338,600 0.6512 0.478 0.478 0.492 0.455 0.500 707,833 0.4784 0.00%
1999-06-25 0 0.650 0.620 0.670 0.640 0.690 1,028,000 676,500 0.6581 0.478 0.455 0.492 0.470 0.507 1,399,332 0.4834 -2.99%
1999-06-24 0 0.670 0.680 0.690 0.660 0.720 5,320,000 3,691,020 0.6938 0.492 0.500 0.507 0.485 0.529 7,241,680 0.5097 3.08%
1999-06-23 0 0.650 0.630 0.650 0.610 0.670 2,336,000 1,487,860 0.6369 0.478 0.463 0.478 0.448 0.492 3,179,805 0.4679 3.17%
1999-06-22 0 0.630 0.620 0.630 0.620 0.650 2,270,000 1,442,140 0.6353 0.463 0.455 0.463 0.455 0.478 3,089,965 0.4667 0.00%
1999-06-21 0 0.630 0.630 0.640 0.580 0.670 3,562,000 2,214,720 0.6218 0.463 0.463 0.470 0.426 0.492 4,848,659 0.4568 0.00%
1999-06-17 0 0.630 0.600 0.630 0.520 0.630 3,536,000 1,956,280 0.5532 0.463 0.441 0.463 0.382 0.463 4,813,267 0.4064 23.53%
1999-06-16 0 0.510 0.510 0.520 0.510 0.530 1,030,000 532,900 0.5174 0.375 0.375 0.382 0.375 0.389 1,402,055 0.3801 2.00%
1999-06-15 0 0.500 0.500 0.520 0.500 0.550 3,864,000 2,012,740 0.5209 0.367 0.367 0.382 0.367 0.404 5,259,746 0.3827 -7.41%
1999-06-14 0 0.540 0.530 0.540 0.490 0.550 4,320,000 2,194,560 0.5080 0.397 0.389 0.397 0.360 0.404 5,880,462 0.3732 8.00%
1999-06-11 0 0.500 0.490 0.510 0.410 0.520 4,918,000 2,402,860 0.4886 0.367 0.360 0.375 0.301 0.382 6,694,470 0.3589 19.05%
1999-06-10 0 0.420 0.420 0.435 0.420 0.440 688,000 295,260 0.4292 0.309 0.309 0.320 0.309 0.323 936,518 0.3153 2.44%
1999-06-09 0 0.410 0.410 0.440 - - 0 0 - 0.301 0.301 0.323 - - 0 - 2.50%
1999-06-08 0 0.400 0.400 0.420 0.400 0.400 30,000 12,000 0.4000 0.294 0.294 0.309 0.294 0.294 40,837 0.2939 0.00%
1999-06-07 0 0.400 0.385 0.420 - - 0 0 - 0.294 0.283 0.309 - - 0 - 0.00%
1999-06-04 0 0.400 0.400 0.420 - - 0 0 - 0.294 0.294 0.309 - - 0 - 0.00%
1999-06-03 0 0.400 0.400 0.425 0.400 0.400 50,000 20,000 0.4000 0.294 0.294 0.312 0.294 0.294 68,061 0.2939 -4.76%
1999-06-02 0 0.420 0.410 0.425 0.410 0.430 720,000 301,350 0.4185 0.309 0.301 0.312 0.301 0.316 980,077 0.3075 -1.18%
1999-06-01 0 0.425 - 0.425 0.430 0.430 100,000 43,000 0.4300 0.312 - 0.312 0.316 0.316 136,122 0.3159 -1.16%
1999-05-31 0 0.430 - 0.440 - - 0 0 - 0.316 - 0.323 - - 0 - 0.00%
1999-05-28 0 0.430 - 0.430 - - 0 0 - 0.316 - 0.316 - - 0 - -1.15%
1999-05-27 0 0.435 - 0.435 - - 0 0 - 0.320 - 0.320 - - 0 - -1.14%
1999-05-26 0 0.440 - 0.440 - - 0 0 - 0.323 - 0.323 - - 0 - -2.22%
1999-05-25 0 0.450 - 0.450 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
1999-05-24 0 0.450 0.420 0.455 0.420 0.480 820,000 372,950 0.4548 0.331 0.309 0.334 0.309 0.353 1,116,199 0.3341 12.50%
1999-05-21 0 0.400 0.400 - 0.400 0.415 600,000 246,750 0.4113 0.294 0.294 - 0.294 0.305 816,731 0.3021 -3.61%
1999-05-20 0 0.415 0.410 0.440 0.415 0.440 470,000 199,150 0.4237 0.305 0.301 0.323 0.305 0.323 639,772 0.3113 -6.74%
1999-05-19 0 0.445 0.430 0.445 0.420 0.445 400,000 173,750 0.4344 0.327 0.316 0.327 0.309 0.327 544,487 0.3191 3.49%
1999-05-18 0 0.430 0.415 0.430 0.430 0.430 60,000 25,800 0.4300 0.316 0.305 0.316 0.316 0.316 81,673 0.3159 -1.15%
1999-05-17 0 0.435 0.425 0.435 0.425 0.440 282,000 122,430 0.4341 0.320 0.312 0.320 0.312 0.323 383,863 0.3189 -1.14%
1999-05-14 0 0.440 0.410 - 0.420 0.460 850,000 370,500 0.4359 0.323 0.301 - 0.309 0.338 1,157,035 0.3202 10.00%
1999-05-13 0 0.400 0.400 0.415 0.400 0.420 50,000 20,200 0.4040 0.294 0.294 0.305 0.294 0.309 68,061 0.2968 -2.44%
1999-05-12 0 0.410 0.410 0.430 0.400 0.400 30,000 12,000 0.4000 0.301 0.301 0.316 0.294 0.294 40,837 0.2939 2.50%
1999-05-11 0 0.400 0.400 0.420 0.400 0.400 230,000 92,000 0.4000 0.294 0.294 0.309 0.294 0.294 313,080 0.2939 0.00%
1999-05-10 0 0.400 0.400 0.440 0.390 0.400 50,000 19,800 0.3960 0.294 0.294 0.323 0.287 0.294 68,061 0.2909 -4.76%
1999-05-07 0 0.420 0.405 0.420 0.420 0.435 604,000 259,230 0.4292 0.309 0.298 0.309 0.309 0.320 822,176 0.3153 -4.55%
1999-05-06 0 0.440 0.430 0.450 0.430 0.450 1,836,000 803,150 0.4374 0.323 0.316 0.331 0.316 0.331 2,499,196 0.3214 6.02%
1999-05-05 0 0.415 0.405 0.420 0.405 0.415 250,000 102,450 0.4098 0.305 0.298 0.309 0.298 0.305 340,305 0.3011 1.22%
1999-05-04 0 0.410 0.400 0.450 0.410 0.410 100,000 41,000 0.4100 0.301 0.294 0.331 0.301 0.301 136,122 0.3012 -4.65%
1999-05-03 0 0.430 0.430 0.450 0.410 0.430 350,000 146,500 0.4186 0.316 0.316 0.331 0.301 0.316 476,426 0.3075 0.00%
1999-04-30 0 0.430 0.405 0.430 0.430 0.430 128,000 55,040 0.4300 0.316 0.298 0.316 0.316 0.316 174,236 0.3159 4.88%
1999-04-29 0 0.410 0.410 0.440 0.400 0.420 230,000 95,700 0.4161 0.301 0.301 0.323 0.294 0.309 313,080 0.3057 -6.82%
1999-04-28 0 0.440 0.425 0.440 0.440 0.445 600,000 264,500 0.4408 0.323 0.312 0.323 0.323 0.327 816,731 0.3239 -1.12%
1999-04-27 0 0.445 0.440 0.445 0.440 0.445 670,000 298,050 0.4449 0.327 0.323 0.327 0.323 0.327 912,016 0.3268 -2.20%
1999-04-26 0 0.455 0.455 0.460 0.420 0.460 596,000 254,350 0.4268 0.334 0.334 0.338 0.309 0.338 811,286 0.3135 -9.00%
1999-04-23 0 0.500 0.465 0.500 0.420 0.520 2,652,000 1,265,660 0.4772 0.367 0.342 0.367 0.309 0.382 3,609,950 0.3506 11.11%
1999-04-22 0 0.450 0.435 0.460 0.450 0.480 2,704,000 1,243,280 0.4598 0.331 0.320 0.338 0.331 0.353 3,680,734 0.3378 0.00%
1999-04-21 0 0.450 0.450 0.460 0.450 0.510 2,566,000 1,193,090 0.4650 0.331 0.331 0.338 0.331 0.375 3,492,885 0.3416 -1.10%
1999-04-20 0 0.455 0.455 0.465 0.390 0.465 6,916,000 2,926,940 0.4232 0.334 0.334 0.342 0.287 0.342 9,414,184 0.3109 22.97%
1999-04-19 0 0.370 0.360 0.370 0.345 0.385 1,290,000 483,660 0.3749 0.272 0.264 0.272 0.253 0.283 1,755,971 0.2754 7.25%
1999-04-16 0 0.345 - 0.345 0.330 0.350 260,000 88,400 0.3400 0.253 - 0.253 0.242 0.257 353,917 0.2498 1.47%
1999-04-15 0 0.340 0.340 0.350 0.340 0.340 88,000 29,920 0.3400 0.250 0.250 0.257 0.250 0.250 119,787 0.2498 1.49%
1999-04-14 0 0.335 - 0.335 - - 0 0 - 0.246 - 0.246 - - 0 - 0.00%
1999-04-13 0 0.335 - 0.335 0.335 0.340 200,000 67,740 0.3387 0.246 - 0.246 0.246 0.250 272,244 0.2488 -4.29%
1999-04-12 0 0.350 0.320 0.350 0.350 0.350 26,000 9,100 0.3500 0.257 0.235 0.257 0.257 0.257 35,392 0.2571 2.94%
1999-04-09 0 0.340 0.330 0.345 0.335 0.345 690,000 234,200 0.3394 0.250 0.242 0.253 0.246 0.253 939,240 0.2494 -1.45%
1999-04-08 0 0.345 0.305 0.345 0.270 0.350 1,120,000 336,500 0.3004 0.253 0.224 0.253 0.198 0.257 1,524,564 0.2207 27.78%
1999-04-07 0 0.270 0.270 0.300 - - 0 0 - 0.198 0.198 0.220 - - 0 - 8.00%
1999-04-01 0 0.250 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
1999-03-31 0 0.250 0.250 0.270 0.250 0.260 300,000 75,400 0.2513 0.184 0.184 0.198 0.184 0.191 408,365 0.1846 -3.85%
1999-03-30 0 0.260 - 0.270 - - 0 0 - 0.191 - 0.198 - - 0 - 0.00%
1999-03-29 0 0.260 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
1999-03-26 0 0.260 0.260 0.280 0.260 0.260 270,000 70,200 0.2600 0.191 0.191 0.206 0.191 0.191 367,529 0.1910 -1.89%
1999-03-25 0 0.265 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
1999-03-24 0 0.265 - 0.270 - - 0 0 - 0.195 - 0.198 - - 0 - 0.00%
1999-03-23 0 0.265 0.260 0.280 0.265 0.265 170,000 45,050 0.2650 0.195 0.191 0.206 0.195 0.195 231,407 0.1947 -1.85%
1999-03-22 0 0.270 0.270 0.290 0.240 0.270 966,000 246,100 0.2548 0.198 0.198 0.213 0.176 0.198 1,314,937 0.1872 8.00%
1999-03-19 0 0.250 - 0.250 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
1999-03-18 0 0.250 - 0.250 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
1999-03-17 0 0.250 0.246 0.250 0.250 0.250 100,000 25,000 0.2500 0.184 0.181 0.184 0.184 0.184 136,122 0.1837 0.00%
1999-03-16 0 0.250 - 0.250 0.250 0.250 30,000 7,500 0.2500 0.184 - 0.184 0.184 0.184 40,837 0.1837 0.00%
1999-03-15 0 0.250 0.248 0.250 0.248 0.250 380,000 94,840 0.2496 0.184 0.182 0.184 0.182 0.184 517,263 0.1833 0.81%
1999-03-12 0 0.248 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1999-03-11 0 0.248 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1999-03-10 0 0.248 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1999-03-09 0 0.248 - 0.260 0.248 0.248 160,000 39,680 0.2480 0.182 - 0.191 0.182 0.182 217,795 0.1822 -11.43%
1999-03-08 0 0.280 - 0.280 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
1999-03-05 0 0.280 - 0.300 - - 0 0 - 0.206 - 0.220 - - 0 - 0.00%
1999-03-04 0 0.280 - 0.295 - - 0 0 - 0.206 - 0.217 - - 0 - 0.00%
1999-03-03 0 0.280 0.270 0.280 0.260 0.280 256,000 69,520 0.2716 0.206 0.198 0.206 0.191 0.206 348,472 0.1995 7.69%
1999-03-02 0 0.260 - 0.260 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
1999-03-01 0 0.260 - 0.260 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
1999-02-26 0 0.260 - 0.260 - - 0 0 - 0.191 - 0.191 - - 0 - -3.70%
1999-02-25 0 0.270 - 0.270 - - 0 0 - 0.198 - 0.198 - - 0 - -1.82%
1999-02-24 0 0.275 - 0.280 - - 0 0 - 0.202 - 0.206 - - 0 - 0.00%
1999-02-23 0 0.275 - 0.275 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1999-02-22 0 0.275 - 0.280 - - 0 0 - 0.202 - 0.206 - - 0 - 0.00%
1999-02-19 0 0.275 - 0.275 - - 0 0 - 0.202 - 0.202 - - 0 - -1.79%
1999-02-15 0 0.280 - 0.280 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
1999-02-12 0 0.280 - 0.280 0.280 0.280 2,000 560 0.2800 0.206 - 0.206 0.206 0.206 2,722 0.2057 7.69%
1999-02-11 0 0.260 - 0.270 - - 0 0 - 0.191 - 0.198 - - 0 - 0.00%
1999-02-10 0 0.260 - 0.270 0.260 0.260 80,000 20,800 0.2600 0.191 - 0.198 0.191 0.191 108,897 0.1910 -7.14%
1999-02-09 0 0.280 - 0.280 0.280 0.280 30,000 8,400 0.2800 0.206 - 0.206 0.206 0.206 40,837 0.2057 1.82%
1999-02-08 0 0.275 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-02-05 0 0.275 - 0.275 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1999-02-04 0 0.275 - 0.275 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1999-02-03 0 0.275 - 0.295 - - 0 0 - 0.202 - 0.217 - - 0 - 0.00%
1999-02-02 0 0.275 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-02-01 0 0.275 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1999-01-29 0 0.275 - 0.295 - - 0 0 - 0.202 - 0.217 - - 0 - 0.00%
1999-01-28 0 0.275 - 0.295 - - 0 0 - 0.202 - 0.217 - - 0 - 0.00%
1999-01-27 0 0.275 0.255 - 0.260 0.275 290,000 76,900 0.2652 0.202 0.187 - 0.191 0.202 394,753 0.1948 -1.79%
1999-01-26 0 0.280 - 0.280 0.280 0.320 160,000 45,600 0.2850 0.206 - 0.206 0.206 0.235 217,795 0.2094 0.00%
1999-01-25 0 0.280 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
1999-01-22 0 0.280 - 0.280 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
1999-01-21 0 0.280 - 0.280 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
1999-01-20 0 0.280 - 0.295 - - 0 0 - 0.206 - 0.217 - - 0 - 0.00%
1999-01-19 0 0.280 - 0.300 - - 0 0 - 0.206 - 0.220 - - 0 - 0.00%
1999-01-18 0 0.280 0.280 0.300 0.280 0.280 60,000 16,800 0.2800 0.206 0.206 0.220 0.206 0.206 81,673 0.2057 -6.67%
1999-01-15 0 0.300 - 0.300 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1999-01-14 0 0.300 - 0.300 - - 0 0 - 0.220 - 0.220 - - 0 - -3.23%
1999-01-13 0 0.310 - 0.310 - - 0 0 - 0.228 - 0.228 - - 0 - -6.06%
1999-01-12 0 0.330 - 0.330 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
1999-01-11 0 0.330 - 0.330 - - 0 0 - 0.242 - 0.242 - - 0 - 0.00%
1999-01-08 0 0.330 0.310 0.335 - - 0 0 - 0.242 0.228 0.246 - - 0 - 0.00%
1999-01-07 0 0.330 0.315 0.330 0.320 0.330 612,000 200,000 0.3268 0.242 0.231 0.242 0.235 0.242 833,065 0.2401 3.13%
1999-01-06 0 0.320 0.315 0.340 0.315 0.330 620,000 201,700 0.3253 0.235 0.231 0.250 0.231 0.242 843,955 0.2390 3.23%
1999-01-05 0 0.310 0.310 0.330 0.310 0.325 412,000 132,720 0.3221 0.228 0.228 0.242 0.228 0.239 560,822 0.2367 0.00%
1999-01-04 0 0.310 0.310 0.340 0.310 0.310 80,000 24,800 0.3100 0.228 0.228 0.250 0.228 0.228 108,897 0.2277 -3.12%
1998-12-31 0 0.320 0.310 - 0.310 0.320 196,000 61,860 0.3156 0.235 0.228 - 0.228 0.235 266,799 0.2319 -5.88%
1998-12-30 0 0.340 0.310 0.340 - - 0 0 - 0.250 0.228 0.250 - - 0 - 0.00%
1998-12-29 0 0.340 - 0.340 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1998-12-28 0 0.340 - 0.340 0.340 0.340 4,000 1,360 0.3400 0.250 - 0.250 0.250 0.250 5,445 0.2498 6.25%
1998-12-24 0 0.320 0.295 0.320 - - 0 0 - 0.235 0.217 0.235 - - 0 - -3.03%
1998-12-23 0 0.330 0.300 0.330 - - 0 0 - 0.242 0.220 0.242 - - 0 - 0.00%
1998-12-22 0 0.330 0.310 0.330 0.350 0.350 50,000 17,500 0.3500 0.242 0.228 0.242 0.257 0.257 68,061 0.2571 -1.49%
1998-12-21 0 0.335 0.335 - 0.315 0.335 132,000 41,920 0.3176 0.246 0.246 - 0.231 0.246 179,681 0.2333 11.67%
1998-12-18 0 0.300 0.300 0.310 0.300 0.300 110,999 33,300 0.3000 0.220 0.220 0.228 0.220 0.220 151,094 0.2204 -3.23%
1998-12-17 0 0.310 - 0.320 - - 0 0 - 0.228 - 0.235 - - 0 - 0.00%
1998-12-16 0 0.310 - 0.325 - - 0 0 - 0.228 - 0.239 - - 0 - 0.00%
1998-12-15 0 0.310 0.300 0.310 0.310 0.310 50,000 15,500 0.3100 0.228 0.220 0.228 0.228 0.228 68,061 0.2277 -4.62%
1998-12-14 0 0.325 0.295 - - - 0 0 - 0.239 0.217 - - - 0 - 0.00%
1998-12-11 0 0.325 0.300 - - - 0 0 - 0.239 0.220 - - - 0 - 0.00%
1998-12-10 0 0.325 0.325 0.340 0.310 0.310 10,000 3,100 0.3100 0.239 0.239 0.250 0.228 0.228 13,612 0.2277 -1.52%
1998-12-09 0 0.330 0.325 0.330 0.330 0.330 100,000 33,000 0.3300 0.242 0.239 0.242 0.242 0.242 136,122 0.2424 0.00%
1998-12-08 0 0.330 0.330 0.350 0.330 0.330 40,000 13,200 0.3300 0.242 0.242 0.257 0.242 0.242 54,449 0.2424 -1.49%
1998-12-07 0 0.335 0.335 0.365 0.335 0.340 308,000 104,580 0.3395 0.246 0.246 0.268 0.246 0.250 419,255 0.2494 -2.90%
1998-12-04 0 0.345 - 0.345 0.300 0.350 148,000 50,660 0.3423 0.253 - 0.253 0.220 0.257 201,460 0.2515 1.47%
1998-12-03 0 0.340 0.305 0.345 0.335 0.340 180,000 60,950 0.3386 0.250 0.224 0.253 0.246 0.250 245,019 0.2488 1.49%
1998-12-02 0 0.335 0.325 0.350 0.325 0.340 480,000 159,450 0.3322 0.246 0.239 0.257 0.239 0.250 653,385 0.2440 8.06%
1998-12-01 0 0.310 0.310 - 0.300 0.310 46,000 14,100 0.3065 0.228 0.228 - 0.220 0.228 62,616 0.2252 -3.12%
1998-11-30 0 0.320 0.320 - 0.320 0.330 60,000 19,500 0.3250 0.235 0.235 - 0.235 0.242 81,673 0.2388 -3.03%
1998-11-27 0 0.330 0.330 - - - 0 0 - 0.242 0.242 - - - 0 - 0.00%
1998-11-26 0 0.330 0.330 0.370 0.330 0.330 78,000 25,740 0.3300 0.242 0.242 0.272 0.242 0.242 106,175 0.2424 -5.71%
1998-11-25 0 0.350 - 0.355 0.350 0.350 100,000 35,000 0.3500 0.257 - 0.261 0.257 0.257 136,122 0.2571 -1.41%
1998-11-24 0 0.355 0.340 0.355 0.355 0.355 390,000 138,450 0.3550 0.261 0.250 0.261 0.261 0.261 530,875 0.2608 7.58%
1998-11-23 0 0.330 0.320 0.350 0.330 0.340 300,000 100,400 0.3347 0.242 0.235 0.257 0.242 0.250 408,365 0.2459 -2.94%
1998-11-20 0 0.340 0.340 0.370 0.340 0.370 380,000 131,650 0.3464 0.250 0.250 0.272 0.250 0.272 517,263 0.2545 -8.11%
1998-11-19 0 0.370 - 0.370 0.370 0.380 150,000 56,500 0.3767 0.272 - 0.272 0.272 0.279 204,183 0.2767 -2.63%
1998-11-18 0 0.380 0.360 0.380 0.380 0.380 110,000 41,800 0.3800 0.279 0.264 0.279 0.279 0.279 149,734 0.2792 -2.56%
1998-11-17 0 0.390 0.380 0.390 - - 0 0 - 0.287 0.279 0.287 - - 0 - 0.00%
1998-11-16 0 0.390 0.380 0.410 0.390 0.390 150,000 58,500 0.3900 0.287 0.279 0.301 0.287 0.287 204,183 0.2865 0.00%
1998-11-13 0 0.390 0.380 - 0.360 0.390 150,000 55,500 0.3700 0.287 0.279 - 0.264 0.287 204,183 0.2718 5.41%
1998-11-12 0 0.370 0.370 0.380 0.370 0.370 50,000 18,500 0.3700 0.272 0.272 0.279 0.272 0.272 68,061 0.2718 1.37%
1998-11-11 0 0.365 0.365 0.390 0.365 0.370 140,000 51,600 0.3686 0.268 0.268 0.287 0.268 0.272 190,571 0.2708 0.00%
1998-11-10 0 0.365 0.365 0.380 0.365 0.365 80,000 29,200 0.3650 0.268 0.268 0.279 0.268 0.268 108,897 0.2681 0.00%
1998-11-09 0 0.365 0.365 0.380 0.365 0.390 860,000 322,250 0.3747 0.268 0.268 0.279 0.268 0.287 1,170,648 0.2753 0.00%
1998-11-06 0 0.365 0.365 0.370 0.365 0.385 530,000 198,100 0.3738 0.268 0.268 0.272 0.268 0.283 721,446 0.2746 -1.35%
1998-11-05 0 0.370 0.370 0.380 0.370 0.410 734,000 287,280 0.3914 0.272 0.272 0.279 0.272 0.301 999,134 0.2875 -9.76%
1998-11-04 0 0.410 0.410 0.415 0.395 0.410 1,746,000 701,520 0.4018 0.301 0.301 0.305 0.290 0.301 2,376,687 0.2952 3.80%
1998-11-03 0 0.395 0.390 0.405 0.350 0.395 1,474,000 544,730 0.3696 0.290 0.287 0.298 0.257 0.290 2,006,435 0.2715 8.22%
1998-11-02 0 0.365 0.325 0.365 0.330 0.375 822,000 293,060 0.3565 0.268 0.239 0.268 0.242 0.275 1,118,921 0.2619 14.06%
1998-10-30 0 0.320 0.320 0.330 0.320 0.340 272,000 91,260 0.3355 0.235 0.235 0.242 0.235 0.250 370,251 0.2465 0.00%
1998-10-29 0 0.320 0.300 0.320 0.310 0.320 274,000 86,500 0.3157 0.235 0.220 0.235 0.228 0.235 372,974 0.2319 3.23%
1998-10-27 0 0.310 0.310 0.330 0.310 0.310 540,000 167,400 0.3100 0.228 0.228 0.242 0.228 0.228 735,058 0.2277 0.00%
1998-10-26 0 0.310 0.305 0.310 - - 0 0 - 0.228 0.224 0.228 - - 0 - -3.12%
1998-10-23 0 0.320 0.320 0.345 0.320 0.320 180,000 57,600 0.3200 0.235 0.235 0.253 0.235 0.235 245,019 0.2351 -5.88%
1998-10-22 0 0.340 - 0.340 - - 0 0 - 0.250 - 0.250 - - 0 - -1.45%
1998-10-21 0 0.345 0.345 0.350 0.340 0.350 504,000 175,270 0.3478 0.253 0.253 0.257 0.250 0.257 686,054 0.2555 -1.43%
1998-10-20 0 0.350 0.350 0.380 0.340 0.360 1,010,000 354,300 0.3508 0.257 0.257 0.279 0.250 0.264 1,374,830 0.2577 9.38%
1998-10-19 0 0.320 0.320 - 0.320 0.320 100,000 32,000 0.3200 0.235 0.235 - 0.235 0.235 136,122 0.2351 0.00%
1998-10-16 0 0.320 0.320 0.330 0.320 0.330 360,000 115,800 0.3217 0.235 0.235 0.242 0.235 0.242 490,038 0.2363 0.00%
1998-10-15 0 0.320 0.305 0.320 - - 0 0 - 0.235 0.224 0.235 - - 0 - 0.00%
1998-10-14 0 0.320 0.310 0.320 0.310 0.320 90,000 28,400 0.3156 0.235 0.228 0.235 0.228 0.235 122,510 0.2318 6.67%
1998-10-13 0 0.300 0.300 0.330 0.300 0.320 566,000 171,800 0.3035 0.220 0.220 0.242 0.220 0.235 770,449 0.2230 -6.25%
1998-10-12 0 0.320 0.310 0.330 0.310 0.320 400,000 126,000 0.3150 0.235 0.228 0.242 0.228 0.235 544,487 0.2314 3.23%
1998-10-09 0 0.310 0.300 - 0.300 0.310 706,000 218,800 0.3099 0.228 0.220 - 0.220 0.228 961,020 0.2277 0.00%
1998-10-08 0 0.310 0.300 0.310 0.300 0.310 250,000 76,500 0.3060 0.228 0.220 0.228 0.220 0.228 340,305 0.2248 3.33%
1998-10-07 0 0.300 0.300 0.320 0.300 0.305 550,000 165,500 0.3009 0.220 0.220 0.235 0.220 0.224 748,670 0.2211 0.00%
1998-10-05 0 0.300 0.300 0.320 0.300 0.300 282,000 84,600 0.3000 0.220 0.220 0.235 0.220 0.220 383,863 0.2204 -6.25%
1998-09-30 0 0.320 0.300 0.320 - - 0 0 - 0.235 0.220 0.235 - - 0 - 0.00%
1998-09-29 0 0.320 0.310 0.320 0.320 0.320 460,000 147,200 0.3200 0.235 0.228 0.235 0.235 0.235 626,160 0.2351 -1.54%
1998-09-28 0 0.325 0.325 0.330 0.325 0.330 380,000 123,850 0.3259 0.239 0.239 0.242 0.239 0.242 517,263 0.2394 -2.99%
1998-09-25 0 0.335 0.320 0.340 0.335 0.345 2,260,000 765,050 0.3385 0.246 0.235 0.250 0.246 0.253 3,076,353 0.2487 -1.47%
1998-09-24 0 0.340 0.330 0.340 0.320 0.340 2,318,000 772,600 0.3333 0.250 0.242 0.250 0.235 0.250 3,155,303 0.2449 11.48%
1998-09-23 0 0.305 0.305 0.320 0.300 0.310 670,000 206,100 0.3076 0.224 0.224 0.235 0.220 0.228 912,016 0.2260 -4.69%
1998-09-22 0 0.320 0.310 0.320 0.310 0.320 1,224,000 380,700 0.3110 0.235 0.228 0.235 0.228 0.235 1,666,131 0.2285 8.47%
1998-09-21 0 0.295 0.295 0.310 0.295 0.325 1,300,000 402,150 0.3093 0.217 0.217 0.228 0.217 0.239 1,769,583 0.2273 -10.61%
1998-09-18 0 0.330 0.325 0.350 0.305 0.330 1,236,000 401,270 0.3247 0.242 0.239 0.257 0.224 0.242 1,682,465 0.2385 0.00%
1998-09-17 0 0.330 0.325 0.330 0.330 0.345 1,720,000 570,150 0.3315 0.242 0.239 0.242 0.242 0.253 2,341,295 0.2435 -4.35%
1998-09-16 0 0.345 0.335 0.345 0.330 0.345 2,462,000 822,090 0.3339 0.253 0.246 0.253 0.242 0.253 3,351,319 0.2453 4.55%
1998-09-15 0 0.330 0.325 0.345 0.295 0.330 3,450,000 1,099,160 0.3186 0.242 0.239 0.253 0.217 0.242 4,696,202 0.2341 15.79%
1998-09-14 0 0.285 0.275 0.285 0.265 0.285 138,000 37,770 0.2737 0.209 0.202 0.209 0.195 0.209 187,848 0.2011 7.55%
1998-09-11 0 0.265 0.260 0.270 0.260 0.270 428,000 112,880 0.2637 0.195 0.191 0.198 0.191 0.198 582,601 0.1938 -5.36%
1998-09-10 0 0.280 0.270 0.280 0.250 0.290 1,744,000 483,800 0.2774 0.206 0.198 0.206 0.184 0.213 2,373,964 0.2038 12.00%
1998-09-09 0 0.250 - 0.250 0.250 0.275 364,000 96,250 0.2644 0.184 - 0.184 0.184 0.202 495,483 0.1943 -3.85%
1998-09-08 0 0.260 0.260 0.270 0.250 0.300 802,000 230,370 0.2872 0.191 0.191 0.198 0.184 0.220 1,091,697 0.2110 -5.45%
1998-09-07 0 0.275 0.270 0.275 0.255 0.280 1,490,000 401,160 0.2692 0.202 0.198 0.202 0.187 0.206 2,028,215 0.1978 11.79%
1998-09-04 0 0.246 0.243 0.246 0.228 0.247 1,448,000 343,420 0.2372 0.181 0.179 0.181 0.167 0.181 1,971,044 0.1742 9.82%
1998-09-03 0 0.224 0.222 0.228 0.224 0.224 300,000 67,200 0.2240 0.165 0.163 0.167 0.165 0.165 408,365 0.1646 1.82%
1998-09-02 0 0.220 0.220 - 0.220 0.220 338,000 74,360 0.2200 0.162 0.162 - 0.162 0.162 460,092 0.1616 1.38%
1998-09-01 0 0.217 - 0.217 - - 0 0 - 0.159 - 0.159 - - 0 - -1.36%
1998-08-31 0 0.220 0.211 0.220 0.206 0.220 772,000 166,220 0.2153 0.162 0.155 0.162 0.151 0.162 1,050,860 0.1582 4.76%
1998-08-28 0 0.210 0.210 - 0.206 0.210 748,000 156,680 0.2095 0.154 0.154 - 0.151 0.154 1,018,191 0.1539 -16.00%
1998-08-27 0 0.250 - 0.250 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
1998-08-26 0 0.250 0.250 0.260 0.250 0.270 42,000 10,640 0.2533 0.184 0.184 0.191 0.184 0.198 57,171 0.1861 0.00%
1998-08-25 0 0.250 0.250 0.280 0.250 0.260 100,000 25,320 0.2532 0.184 0.184 0.206 0.184 0.191 136,122 0.1860 -3.85%
1998-08-24 0 0.260 0.255 0.265 0.260 0.260 242,000 62,920 0.2600 0.191 0.187 0.195 0.191 0.191 329,415 0.1910 0.00%
1998-08-21 0 0.260 0.260 0.280 0.250 0.280 170,000 44,300 0.2606 0.191 0.191 0.206 0.184 0.206 231,407 0.1914 -3.70%
1998-08-20 0 0.270 0.270 0.280 0.250 0.270 840,000 224,400 0.2671 0.198 0.198 0.206 0.184 0.198 1,143,423 0.1963 0.00%
1998-08-19 0 0.270 0.250 0.270 0.265 0.270 730,000 196,200 0.2688 0.198 0.184 0.198 0.195 0.198 993,689 0.1974 0.00%
1998-08-18 0 0.270 - 0.270 - - 0 0 - 0.198 - 0.198 - - 0 - -1.82%
1998-08-14 0 0.275 0.275 - 0.265 0.275 386,000 104,570 0.2709 0.202 0.202 - 0.195 0.202 525,430 0.1990 3.77%
1998-08-13 0 0.265 - 0.265 0.270 0.270 110,000 29,700 0.2700 0.195 - 0.195 0.198 0.198 149,734 0.1984 1.92%
1998-08-12 0 0.260 0.260 0.270 0.260 0.260 70,000 18,200 0.2600 0.191 0.191 0.198 0.191 0.191 95,285 0.1910 1.96%
1998-08-11 0 0.255 0.255 0.260 0.248 0.260 160,000 40,880 0.2555 0.187 0.187 0.191 0.182 0.191 217,795 0.1877 -5.56%
1998-08-10 0 0.270 0.265 0.280 - - 0 0 - 0.198 0.195 0.206 - - 0 - 0.00%
1998-08-07 0 0.270 0.260 0.285 0.270 0.270 248,000 66,960 0.2700 0.198 0.191 0.209 0.198 0.198 337,582 0.1984 0.00%
1998-08-06 0 0.270 0.270 0.285 0.265 0.275 240,000 64,890 0.2704 0.198 0.198 0.209 0.195 0.202 326,692 0.1986 -8.47%
1998-08-05 0 0.295 0.270 0.295 0.260 0.295 242,000 66,790 0.2760 0.217 0.198 0.217 0.191 0.217 329,415 0.2028 5.36%
1998-08-04 0 0.280 0.280 0.300 0.280 0.280 460,000 128,800 0.2800 0.206 0.206 0.220 0.206 0.206 626,160 0.2057 -3.45%
1998-08-03 0 0.290 0.280 0.290 - - 0 0 - 0.213 0.206 0.213 - - 0 - -3.33%
1998-07-31 0 0.300 0.300 0.310 0.295 0.310 790,000 238,050 0.3013 0.220 0.220 0.228 0.217 0.228 1,075,362 0.2214 3.45%
1998-07-30 0 0.290 0.290 0.300 0.280 0.290 200,000 56,400 0.2820 0.213 0.213 0.220 0.206 0.213 272,244 0.2072 -1.69%
1998-07-29 0 0.295 0.295 0.300 0.280 0.285 330,000 92,900 0.2815 0.217 0.217 0.220 0.206 0.209 449,202 0.2068 -1.67%
1998-07-28 0 0.300 0.290 0.300 0.300 0.300 130,000 39,000 0.3000 0.220 0.213 0.220 0.220 0.220 176,958 0.2204 -3.23%
1998-07-27 0 0.310 0.290 0.330 - - 0 0 - 0.228 0.213 0.242 - - 0 - 0.00%
1998-07-24 0 0.310 0.310 0.320 0.290 0.310 476,000 146,080 0.3069 0.228 0.228 0.235 0.213 0.228 647,940 0.2255 3.33%
1998-07-23 0 0.300 - 0.310 0.300 0.310 310,000 93,800 0.3026 0.220 - 0.228 0.220 0.228 421,978 0.2223 -6.25%
1998-07-22 0 0.320 0.310 0.320 0.320 0.330 242,000 78,960 0.3263 0.235 0.228 0.235 0.235 0.242 329,415 0.2397 -3.03%
1998-07-21 0 0.330 0.330 0.350 0.320 0.350 100,000 33,500 0.3350 0.242 0.242 0.257 0.235 0.257 136,122 0.2461 0.00%
1998-07-20 0 0.330 0.315 0.330 - - 0 0 - 0.242 0.231 0.242 - - 0 - 0.00%
1998-07-17 0 0.330 0.330 0.350 0.330 0.350 200,000 68,060 0.3403 0.242 0.242 0.257 0.242 0.257 272,244 0.2500 -5.71%
1998-07-16 0 0.350 0.345 0.355 0.350 0.360 470,000 165,000 0.3511 0.257 0.253 0.261 0.257 0.264 639,772 0.2579 0.00%
1998-07-15 0 0.350 0.340 0.355 0.340 0.355 428,000 148,340 0.3466 0.257 0.250 0.261 0.250 0.261 582,601 0.2546 0.00%
1998-07-14 0 0.350 0.350 0.365 0.350 0.350 100,000 35,000 0.3500 0.257 0.257 0.268 0.257 0.257 136,122 0.2571 -5.41%
1998-07-13 0 0.370 - 0.380 - - 0 0 - 0.272 - 0.279 - - 0 - 0.00%
1998-07-10 0 0.370 - 0.380 - - 0 0 - 0.272 - 0.279 - - 0 - 0.00%
1998-07-09 0 0.370 0.355 0.380 - - 0 0 - 0.272 0.261 0.279 - - 0 - 0.00%
1998-07-08 0 0.370 0.360 0.370 0.360 0.370 120,000 43,300 0.3608 0.272 0.264 0.272 0.264 0.272 163,346 0.2651 1.37%
1998-07-07 0 0.365 0.365 0.370 0.365 0.380 198,000 74,070 0.3741 0.268 0.268 0.272 0.268 0.279 269,521 0.2748 -3.95%
1998-07-06 0 0.380 0.360 0.380 0.355 0.380 618,000 224,480 0.3632 0.279 0.264 0.279 0.261 0.279 841,233 0.2668 0.00%
1998-07-03 0 0.380 0.380 0.395 0.380 0.400 206,000 80,320 0.3899 0.279 0.279 0.290 0.279 0.294 280,411 0.2864 0.00%
1998-07-02 0 0.380 0.380 0.400 0.380 0.400 266,000 103,840 0.3904 0.279 0.279 0.294 0.279 0.294 362,084 0.2868 0.00%
1998-06-30 0 0.380 0.380 0.400 0.380 0.400 430,000 168,980 0.3930 0.279 0.279 0.294 0.279 0.294 585,324 0.2887 -3.80%
1998-06-29 0 0.395 0.390 0.405 0.395 0.410 570,000 229,450 0.4025 0.290 0.287 0.298 0.290 0.301 775,894 0.2957 -2.47%
1998-06-26 0 0.405 0.405 0.410 0.405 0.430 1,146,000 477,000 0.4162 0.298 0.298 0.301 0.298 0.316 1,559,956 0.3058 -4.71%
1998-06-25 0 0.425 0.415 0.425 0.400 0.430 5,474,000 2,254,290 0.4118 0.312 0.305 0.312 0.294 0.316 7,451,308 0.3025 -3.41%
1998-06-24 0 0.440 - 0.440 0.440 0.450 100,000 44,500 0.4450 0.323 - 0.323 0.323 0.331 136,122 0.3269 -4.35%
1998-06-23 0 0.460 - 0.460 - - 0 0 - 0.338 - 0.338 - - 0 - -2.13%
1998-06-22 0 0.470 - 0.470 0.470 0.470 72,000 33,840 0.4700 0.345 - 0.345 0.345 0.345 98,008 0.3453 -2.08%
1998-06-19 0 0.480 0.455 0.470 0.440 0.480 888,000 410,760 0.4626 0.353 0.334 0.345 0.323 0.353 1,208,762 0.3398 0.00%
1998-06-18 0 0.480 0.440 0.480 0.440 0.480 780,000 355,940 0.4563 0.353 0.323 0.353 0.323 0.353 1,061,750 0.3352 11.63%
1998-06-17 0 0.430 0.410 0.430 0.400 0.430 520,000 214,960 0.4134 0.316 0.301 0.316 0.294 0.316 707,833 0.3037 13.16%
1998-06-16 0 0.380 0.380 0.400 0.380 0.420 830,000 330,200 0.3978 0.279 0.279 0.294 0.279 0.309 1,129,811 0.2923 -5.00%
1998-06-15 0 0.400 - 0.400 0.410 0.410 50,000 20,500 0.4100 0.294 - 0.294 0.301 0.301 68,061 0.3012 0.00%
1998-06-12 0 0.400 0.390 0.400 0.400 0.425 530,000 218,450 0.4122 0.294 0.287 0.294 0.294 0.312 721,446 0.3028 2.56%
1998-06-11 0 0.390 0.390 - - - 0 0 - 0.287 0.287 - - - 0 - 0.00%
1998-06-10 0 0.390 0.390 0.420 0.380 0.430 1,540,000 627,000 0.4071 0.287 0.287 0.309 0.279 0.316 2,096,276 0.2991 -9.30%
1998-06-09 0 0.430 0.410 0.440 0.430 0.430 100,000 43,000 0.4300 0.316 0.301 0.323 0.316 0.316 136,122 0.3159 -4.44%
1998-06-08 0 0.450 - 0.450 0.460 0.460 30,000 13,800 0.4600 0.331 - 0.331 0.338 0.338 40,837 0.3379 2.27%
1998-06-05 0 0.440 0.440 0.460 0.440 0.460 238,000 105,780 0.4445 0.323 0.323 0.338 0.323 0.338 323,970 0.3265 -3.30%
1998-06-04 0 0.455 - 0.460 - - 0 0 - 0.334 - 0.338 - - 0 - 0.00%
1998-06-03 0 0.455 0.455 - 0.445 0.450 112,000 50,300 0.4491 0.334 0.334 - 0.327 0.331 152,456 0.3299 5.81%
1998-06-02 0 0.430 0.430 0.450 0.420 0.430 170,000 71,800 0.4224 0.316 0.316 0.331 0.309 0.316 231,407 0.3103 2.38%
1998-06-01 0 0.420 0.420 0.430 0.410 0.450 510,000 228,020 0.4471 0.309 0.309 0.316 0.301 0.331 694,221 0.3285 -6.67%
1998-05-29 0 0.450 0.450 0.455 0.430 0.450 270,000 119,150 0.4413 0.331 0.331 0.334 0.316 0.331 367,529 0.3242 2.27%
1998-05-28 0 0.440 0.430 0.460 0.430 0.460 676,000 300,520 0.4446 0.323 0.316 0.338 0.316 0.338 920,183 0.3266 -2.22%
1998-05-27 0 0.450 0.445 0.450 0.445 0.460 380,000 171,500 0.4513 0.331 0.327 0.331 0.327 0.338 517,263 0.3316 -8.16%
1998-05-26 0 0.490 0.475 0.500 0.490 0.490 30,000 14,700 0.4900 0.360 0.349 0.367 0.360 0.360 40,837 0.3600 -3.92%
1998-05-25 0 0.510 0.490 0.510 0.510 0.510 160,000 81,600 0.5100 0.375 0.360 0.375 0.375 0.375 217,795 0.3747 2.00%
1998-05-22 0 0.500 0.500 0.510 0.500 0.500 88,000 44,000 0.5000 0.367 0.367 0.375 0.367 0.367 119,787 0.3673 -3.85%
1998-05-21 0 0.520 0.520 0.530 0.520 0.550 280,000 151,100 0.5396 0.382 0.382 0.389 0.382 0.404 381,141 0.3964 -3.70%
1998-05-20 0 0.540 0.540 0.550 0.490 0.550 1,110,000 583,960 0.5261 0.397 0.397 0.404 0.360 0.404 1,510,952 0.3865 10.20%
1998-05-19 0 0.490 - 0.510 0.490 0.490 190,000 93,100 0.4900 0.360 - 0.375 0.360 0.360 258,631 0.3600 4.12%
1998-05-18 0 0.480 0.480 0.490 0.480 0.490 320,000 156,000 0.4875 0.346 0.346 0.353 0.346 0.353 444,290 0.3511 0.00%
1998-05-15 0 0.480 0.475 0.490 0.480 0.490 672,000 324,760 0.4833 0.346 0.342 0.353 0.346 0.353 933,010 0.3481 0.00%
1998-05-14 0 0.480 0.470 0.490 0.460 0.490 3,726,000 1,772,000 0.4756 0.346 0.339 0.353 0.331 0.353 5,173,207 0.3425 2.13%
1998-05-13 0 0.470 0.460 0.470 0.470 0.490 1,030,000 491,700 0.4774 0.339 0.331 0.339 0.339 0.353 1,430,060 0.3438 -2.08%
1998-05-12 0 0.480 0.480 0.490 0.480 0.500 818,000 404,940 0.4950 0.346 0.346 0.353 0.346 0.360 1,135,717 0.3565 -4.00%
1998-05-11 0 0.500 0.500 0.510 0.495 0.500 1,086,000 542,400 0.4994 0.360 0.360 0.367 0.357 0.360 1,507,811 0.3597 0.00%
1998-05-08 0 0.500 0.490 0.510 0.480 0.520 974,000 486,290 0.4993 0.360 0.353 0.367 0.346 0.375 1,352,309 0.3596 2.04%
1998-05-07 0 0.490 0.480 0.490 0.460 0.500 2,070,000 1,014,750 0.4902 0.353 0.346 0.353 0.331 0.360 2,874,004 0.3531 0.00%
1998-05-06 0 0.490 0.490 0.495 0.475 0.500 1,536,000 745,230 0.4852 0.353 0.353 0.357 0.342 0.360 2,132,594 0.3494 -2.00%
1998-05-05 0 0.500 0.480 0.500 0.490 0.520 876,000 439,960 0.5022 0.360 0.346 0.360 0.353 0.375 1,216,245 0.3617 -5.66%
1998-05-04 0 0.530 0.530 0.550 0.530 0.590 346,000 188,240 0.5440 0.382 0.382 0.396 0.382 0.425 480,389 0.3918 -5.36%
1998-05-01 0 0.560 0.560 0.580 0.560 0.580 320,000 180,200 0.5631 0.403 0.403 0.418 0.403 0.418 444,290 0.4056 -1.75%
1998-04-30 0 0.570 0.570 0.590 0.570 0.570 20,000 11,400 0.5700 0.411 0.411 0.425 0.411 0.411 27,768 0.4105 -1.72%
1998-04-29 0 0.580 0.570 0.580 0.570 0.600 390,000 223,420 0.5729 0.418 0.411 0.418 0.411 0.432 541,479 0.4126 -1.69%
1998-04-28 0 0.590 0.580 0.590 0.550 0.590 1,426,000 823,640 0.5776 0.425 0.418 0.425 0.396 0.425 1,979,869 0.4160 -1.67%
1998-04-27 0 0.600 0.580 0.600 0.570 0.600 234,000 135,500 0.5791 0.432 0.418 0.432 0.411 0.432 324,887 0.4171 -4.76%
1998-04-24 0 0.630 0.630 0.640 0.600 0.640 650,000 406,900 0.6260 0.454 0.454 0.461 0.432 0.461 902,465 0.4509 6.78%
1998-04-23 0 0.590 0.590 0.600 0.590 0.610 858,000 510,340 0.5948 0.425 0.425 0.432 0.425 0.439 1,191,254 0.4284 -4.84%
1998-04-22 0 0.620 0.620 0.630 0.620 0.650 1,990,000 1,263,980 0.6352 0.447 0.447 0.454 0.447 0.468 2,762,931 0.4575 -1.59%
1998-04-21 0 0.630 0.620 0.640 0.630 0.690 2,228,000 1,450,980 0.6512 0.454 0.447 0.461 0.454 0.497 3,093,372 0.4691 -8.70%
1998-04-20 0 0.690 0.690 0.700 0.660 0.700 1,056,000 723,540 0.6852 0.497 0.497 0.504 0.475 0.504 1,466,159 0.4935 -4.17%
1998-04-17 0 0.720 0.700 0.720 0.680 0.720 1,248,000 870,880 0.6978 0.519 0.504 0.519 0.490 0.519 1,732,733 0.5026 2.86%
1998-04-16 0 0.700 0.700 0.720 0.700 0.740 1,954,000 1,420,220 0.7268 0.504 0.504 0.519 0.504 0.533 2,712,949 0.5235 -4.11%
1998-04-15 0 0.730 0.710 0.730 0.700 0.730 620,000 443,600 0.7155 0.526 0.511 0.526 0.504 0.526 860,813 0.5153 0.00%
1998-04-14 0 0.730 0.720 0.730 0.730 0.760 880,000 657,100 0.7467 0.526 0.519 0.526 0.526 0.547 1,221,799 0.5378 -2.67%
1998-04-09 0 0.750 0.740 0.750 0.710 0.750 2,142,000 1,574,380 0.7350 0.540 0.533 0.540 0.511 0.540 2,973,969 0.5294 5.63%
1998-04-08 0 0.710 0.710 0.720 0.700 0.720 400,000 286,140 0.7154 0.511 0.511 0.519 0.504 0.519 555,363 0.5152 1.43%
1998-04-07 0 0.700 0.700 0.710 0.700 0.730 1,434,000 1,011,820 0.7056 0.504 0.504 0.511 0.504 0.526 1,990,977 0.5082 2.94%
1998-04-03 0 0.680 0.670 0.680 0.670 0.690 1,292,000 874,160 0.6766 0.490 0.483 0.490 0.483 0.497 1,793,823 0.4873 0.00%
1998-04-02 0 0.680 0.680 0.700 0.670 0.710 1,910,000 1,320,580 0.6914 0.490 0.490 0.504 0.483 0.511 2,651,859 0.4980 -4.23%
1998-04-01 0 0.710 0.700 0.710 0.700 0.720 1,150,000 815,100 0.7088 0.511 0.504 0.511 0.504 0.519 1,596,669 0.5105 -1.39%
1998-03-31 0 0.720 0.720 0.730 0.700 0.750 2,604,000 1,873,340 0.7194 0.519 0.519 0.526 0.504 0.540 3,615,414 0.5182 1.41%
1998-03-30 0 0.710 0.710 0.720 0.700 0.760 3,008,000 2,191,400 0.7285 0.511 0.511 0.519 0.504 0.547 4,176,330 0.5247 -5.33%
1998-03-27 0 0.750 0.750 0.760 0.740 0.800 7,100,000 5,508,280 0.7758 0.540 0.540 0.547 0.533 0.576 9,857,695 0.5588 -3.85%
1998-03-26 0 0.780 0.770 0.780 0.780 0.860 28,736,000 23,876,640 0.8309 0.562 0.555 0.562 0.562 0.619 39,897,283 0.5985 -7.14%
1998-03-25 0 0.840 0.840 0.850 0.730 0.840 36,954,000 29,365,920 0.7947 0.605 0.605 0.612 0.526 0.605 51,307,217 0.5724 16.67%
1998-03-24 0 0.720 0.720 0.730 0.670 0.720 5,102,000 3,552,660 0.6963 0.519 0.519 0.526 0.483 0.519 7,083,656 0.5015 7.46%
1998-03-23 0 0.670 0.670 0.680 0.670 0.690 2,140,000 1,449,700 0.6774 0.483 0.483 0.490 0.483 0.497 2,971,192 0.4879 0.00%
1998-03-20 0 0.670 0.660 0.670 0.660 0.730 2,034,000 1,394,440 0.6856 0.483 0.475 0.483 0.475 0.526 2,824,021 0.4938 -2.90%
1998-03-19 0 0.690 0.680 0.700 0.650 0.690 3,692,000 2,499,300 0.6770 0.497 0.490 0.504 0.468 0.497 5,126,001 0.4876 6.15%
1998-03-18 0 0.650 0.640 0.650 0.640 0.670 670,000 433,800 0.6475 0.468 0.461 0.468 0.461 0.483 930,233 0.4663 1.56%
1998-03-17 0 0.640 0.640 0.660 0.640 0.670 1,124,001 736,141 0.6549 0.461 0.461 0.475 0.461 0.483 1,560,572 0.4717 0.00%
1998-03-16 0 0.640 0.640 0.660 0.640 0.660 454,000 293,300 0.6460 0.461 0.461 0.475 0.461 0.475 630,337 0.4653 0.00%
1998-03-13 0 0.640 0.640 0.650 0.640 0.650 1,280,000 827,300 0.6463 0.461 0.461 0.468 0.461 0.468 1,777,162 0.4655 0.00%
1998-03-12 0 0.640 0.640 0.650 0.630 0.680 1,468,000 966,680 0.6585 0.461 0.461 0.468 0.454 0.490 2,038,182 0.4743 -4.48%
1998-03-11 0 0.670 0.660 0.680 0.660 0.700 3,294,000 2,245,460 0.6817 0.483 0.475 0.490 0.475 0.504 4,573,415 0.4910 0.00%
1998-03-10 0 0.670 0.670 0.680 0.660 0.710 4,764,000 3,255,180 0.6833 0.483 0.483 0.490 0.475 0.511 6,614,374 0.4921 3.08%
1998-03-09 0 0.650 0.630 0.650 0.630 0.650 2,536,000 1,630,800 0.6431 0.468 0.454 0.468 0.454 0.468 3,521,002 0.4632 6.56%
1998-03-06 0 0.610 0.610 0.640 0.610 0.650 4,468,000 2,815,860 0.6302 0.439 0.439 0.461 0.439 0.468 6,203,406 0.4539 0.00%
1998-03-05 0 0.610 0.610 0.620 0.600 0.690 6,408,000 4,192,980 0.6543 0.439 0.439 0.447 0.432 0.497 8,896,916 0.4713 -12.86%
1998-03-04 0 0.700 0.690 0.710 0.690 0.730 4,038,000 2,851,600 0.7062 0.504 0.497 0.511 0.497 0.526 5,606,390 0.5086 1.45%
1998-03-03 0 0.690 0.690 0.700 0.660 0.690 2,762,000 1,868,140 0.6764 0.497 0.497 0.504 0.475 0.497 3,834,782 0.4872 4.55%
1998-03-02 0 0.660 0.660 0.670 0.650 0.740 9,384,000 6,690,240 0.7129 0.475 0.475 0.483 0.468 0.533 13,028,818 0.5135 -5.71%
1998-02-27 0 0.700 0.690 0.700 0.650 0.700 7,494,000 5,084,200 0.6784 0.504 0.497 0.504 0.468 0.504 10,404,727 0.4886 9.38%
1998-02-26 0 0.640 0.640 0.650 0.620 0.680 3,222,000 2,098,020 0.6512 0.461 0.461 0.468 0.447 0.490 4,473,450 0.4690 -1.54%
1998-02-25 0 0.650 0.640 0.650 0.640 0.730 8,346,000 5,749,640 0.6889 0.468 0.461 0.468 0.461 0.526 11,587,651 0.4962 -4.41%
1998-02-24 0 0.680 0.680 0.690 0.590 0.690 9,998,000 6,469,940 0.6471 0.490 0.490 0.497 0.425 0.497 13,881,300 0.4661 19.30%
1998-02-23 0 0.570 0.570 0.580 0.560 0.570 904,000 512,680 0.5671 0.411 0.411 0.418 0.403 0.411 1,255,121 0.4085 1.79%
1998-02-20 0 0.560 0.560 0.570 0.520 0.570 1,726,000 960,660 0.5566 0.403 0.403 0.411 0.375 0.411 2,396,392 0.4009 1.82%
1998-02-19 0 0.550 0.550 0.560 0.550 0.590 2,100,000 1,187,800 0.5656 0.396 0.396 0.403 0.396 0.425 2,915,656 0.4074 -1.79%
1998-02-18 0 0.560 0.550 0.560 0.540 0.560 2,704,000 1,491,900 0.5517 0.403 0.396 0.403 0.389 0.403 3,754,254 0.3974 3.70%
1998-02-17 0 0.540 0.540 0.550 0.540 0.590 3,738,000 2,108,540 0.5641 0.389 0.389 0.396 0.389 0.425 5,189,868 0.4063 -3.57%
1998-02-16 0 0.560 0.530 0.560 0.500 0.560 3,126,000 1,627,220 0.5205 0.403 0.382 0.403 0.360 0.403 4,340,162 0.3749 0.00%
1998-02-13 0 0.560 0.560 0.580 0.560 0.580 5,434,000 3,088,720 0.5684 0.403 0.403 0.418 0.403 0.418 7,544,607 0.4094 -5.08%
1998-02-12 0 0.590 0.600 0.610 0.590 0.650 15,662,000 9,554,360 0.6100 0.425 0.432 0.439 0.425 0.468 21,745,241 0.4394 -13.24%
1998-02-11 0 0.680 0.660 0.680 0.650 0.800 9,364,000 7,065,600 0.7545 0.490 0.475 0.490 0.468 0.576 13,001,050 0.5435 -12.82%
1998-02-10 0 0.780 0.780 0.790 0.730 0.850 14,592,000 11,469,220 0.7860 0.562 0.562 0.569 0.526 0.612 20,259,645 0.5661 -7.14%
1998-02-09 0 0.840 0.840 0.850 0.730 0.850 20,692,000 15,780,260 0.7626 0.605 0.605 0.612 0.526 0.612 28,728,932 0.5493 21.74%
1998-02-06 0 0.690 0.680 0.690 0.640 0.720 8,132,000 5,478,660 0.6737 0.497 0.490 0.497 0.461 0.519 11,290,531 0.4852 13.11%
1998-02-05 0 0.610 0.590 0.610 0.550 0.610 1,508,000 891,760 0.5914 0.439 0.425 0.439 0.396 0.439 2,093,719 0.4259 12.96%
1998-02-04 0 0.540 0.540 0.570 0.540 0.660 2,830,000 1,734,260 0.6128 0.389 0.389 0.411 0.389 0.475 3,929,194 0.4414 -10.00%
1998-02-03 0 0.600 0.560 0.600 0.460 0.610 3,796,000 2,158,470 0.5686 0.432 0.403 0.432 0.331 0.439 5,270,396 0.4095 25.00%
1998-02-02 0 0.480 0.470 0.495 0.450 0.500 2,710,000 1,286,500 0.4747 0.346 0.339 0.357 0.324 0.360 3,762,585 0.3419 9.09%
1998-01-27 0 0.440 0.440 0.460 0.410 0.440 690,000 293,100 0.4248 0.317 0.317 0.331 0.295 0.317 958,001 0.3059 4.76%
1998-01-26 0 0.420 0.420 0.440 0.400 0.420 360,000 147,600 0.4100 0.303 0.303 0.317 0.288 0.303 499,827 0.2953 -2.33%
1998-01-23 0 0.430 0.425 0.440 0.420 0.430 490,000 210,600 0.4298 0.310 0.306 0.317 0.303 0.310 680,320 0.3096 -2.27%
1998-01-22 0 0.440 0.410 0.440 0.410 0.440 192,000 82,140 0.4278 0.317 0.295 0.317 0.295 0.317 266,574 0.3081 2.33%
1998-01-21 0 0.430 0.425 0.445 0.430 0.460 1,622,000 717,400 0.4423 0.310 0.306 0.321 0.310 0.331 2,251,997 0.3186 -6.52%
1998-01-20 0 0.460 0.440 0.480 0.430 0.480 1,866,000 839,880 0.4501 0.331 0.317 0.346 0.310 0.346 2,590,769 0.3242 0.00%
1998-01-19 0 0.460 0.450 - 0.400 0.460 3,834,000 1,652,160 0.4309 0.331 0.324 - 0.288 0.331 5,323,155 0.3104 16.46%
1998-01-16 0 0.395 0.395 0.400 0.380 0.410 2,920,000 1,144,430 0.3919 0.284 0.284 0.288 0.274 0.295 4,054,150 0.2823 3.95%
1998-01-15 0 0.380 0.360 0.380 0.380 0.465 7,970,000 3,231,370 0.4054 0.274 0.259 0.274 0.274 0.335 11,065,609 0.2920 -18.28%
1998-01-14 0 0.465 0.430 0.465 0.450 0.500 1,376,000 664,080 0.4826 0.335 0.310 0.335 0.324 0.360 1,910,449 0.3476 -3.12%
1998-01-13 0 0.480 0.470 0.480 0.430 0.480 750,000 333,560 0.4447 0.346 0.339 0.346 0.310 0.346 1,041,306 0.3203 9.09%
1998-01-12 0 0.440 0.440 0.510 0.420 0.500 3,008,000 1,378,100 0.4581 0.317 0.317 0.367 0.303 0.360 4,176,330 0.3300 -21.43%
1998-01-09 0 0.560 0.540 0.560 0.480 0.560 3,196,000 1,696,600 0.5309 0.403 0.389 0.403 0.346 0.403 4,437,351 0.3823 0.00%
1998-01-08 0 0.560 0.560 0.570 0.540 0.630 892,000 502,660 0.5635 0.403 0.403 0.411 0.389 0.454 1,238,460 0.4059 -9.68%
1998-01-07 0 0.620 0.620 0.650 0.620 0.650 682,000 435,140 0.6380 0.447 0.447 0.468 0.447 0.468 946,894 0.4595 -6.06%
1998-01-06 0 0.660 0.660 0.680 0.660 0.750 812,000 575,480 0.7087 0.475 0.475 0.490 0.475 0.540 1,127,387 0.5105 -12.00%
1998-01-05 0 0.750 0.740 0.750 0.750 0.800 218,000 167,300 0.7674 0.540 0.533 0.540 0.540 0.576 302,673 0.5527 -1.32%
1998-01-02 0 0.760 0.750 0.770 0.750 0.760 676,000 510,800 0.7556 0.547 0.540 0.555 0.540 0.547 938,564 0.5442 0.00%
1997-12-31 0 0.760 0.760 0.790 0.760 0.810 634,000 506,360 0.7987 0.547 0.547 0.569 0.547 0.583 880,250 0.5752 -2.56%
1997-12-30 0 0.780 0.770 0.790 0.760 0.800 980,000 766,700 0.7823 0.562 0.555 0.569 0.547 0.576 1,360,640 0.5635 2.63%
1997-12-29 0 0.760 0.720 0.780 0.760 0.780 474,000 364,720 0.7695 0.547 0.519 0.562 0.547 0.562 658,105 0.5542 0.00%
1997-12-24 0 0.760 0.750 0.760 0.750 0.770 670,000 506,500 0.7560 0.547 0.540 0.547 0.540 0.555 930,233 0.5445 0.00%
1997-12-23 0 0.760 0.750 0.770 0.750 0.810 2,302,000 1,790,500 0.7778 0.547 0.540 0.555 0.540 0.583 3,196,114 0.5602 -5.00%
1997-12-22 0 0.800 0.780 0.800 0.780 0.840 986,000 790,300 0.8015 0.576 0.562 0.576 0.562 0.605 1,368,970 0.5773 -4.76%
1997-12-19 0 0.840 0.820 0.840 0.800 0.850 796,000 671,720 0.8439 0.605 0.591 0.605 0.576 0.612 1,105,173 0.6078 -6.67%
1997-12-18 0 0.900 0.900 0.910 0.900 0.920 452,000 412,720 0.9131 0.648 0.648 0.655 0.648 0.663 627,560 0.6577 -2.17%
1997-12-17 0 0.920 0.920 0.940 0.920 0.920 268,000 246,560 0.9200 0.663 0.663 0.677 0.663 0.663 372,093 0.6626 1.10%
1997-12-16 0 0.910 0.910 0.920 0.900 0.940 1,644,000 1,517,520 0.9231 0.655 0.655 0.663 0.648 0.677 2,282,542 0.6648 -3.19%
1997-12-15 0 0.940 0.930 0.940 0.930 1.030 2,452,000 2,399,480 0.9786 0.677 0.670 0.677 0.670 0.742 3,404,376 0.7048 -5.05%
1997-12-12 0 0.990 0.990 1.000 0.930 1.010 2,738,000 2,725,380 0.9954 0.713 0.713 0.720 0.670 0.727 3,801,460 0.7169 6.45%
1997-12-11 0 0.930 0.930 0.950 0.930 0.980 1,330,000 1,258,720 0.9464 0.670 0.670 0.684 0.670 0.706 1,846,582 0.6816 -5.10%
1997-12-10 0 0.980 0.980 0.990 0.980 1.070 8,710,000 8,934,440 1.0258 0.706 0.706 0.713 0.706 0.771 12,093,031 0.7388 -1.01%
1997-12-09 0 0.990 0.970 0.990 0.960 0.990 1,004,000 981,380 0.9775 0.713 0.699 0.713 0.691 0.713 1,393,961 0.7040 -2.94%
1997-12-08 0 1.020 0.970 1.020 0.970 1.020 2,404,000 2,383,540 0.9915 0.735 0.699 0.735 0.699 0.735 3,337,732 0.7141 4.08%
1997-12-05 0 0.980 0.960 0.980 0.930 0.980 2,374,000 2,282,280 0.9614 0.706 0.691 0.706 0.670 0.706 3,296,080 0.6924 3.16%
1997-12-04 0 0.950 0.920 0.950 0.940 0.950 180,000 170,800 0.9489 0.684 0.663 0.684 0.677 0.684 249,913 0.6834 0.00%
1997-12-03 0 0.950 0.940 0.950 0.930 0.950 610,000 572,800 0.9390 0.684 0.677 0.684 0.670 0.684 846,929 0.6763 0.00%
1997-12-02 0 0.950 0.930 0.970 0.880 0.970 770,000 702,240 0.9120 0.684 0.670 0.699 0.634 0.699 1,069,074 0.6569 7.95%
1997-12-01 0 0.880 0.870 0.890 0.870 0.880 120,000 105,100 0.8758 0.634 0.627 0.641 0.627 0.634 166,609 0.6308 1.15%
1997-11-28 0 0.870 0.870 0.950 0.860 0.910 466,000 415,400 0.8914 0.627 0.627 0.684 0.619 0.655 646,998 0.6420 -4.40%
1997-11-27 0 0.910 0.910 0.930 0.900 0.940 1,460,000 1,336,440 0.9154 0.655 0.655 0.670 0.648 0.677 2,027,075 0.6593 -3.19%
1997-11-26 0 0.940 0.930 0.950 0.910 0.980 596,000 557,460 0.9353 0.677 0.670 0.684 0.655 0.706 827,491 0.6737 0.00%
1997-11-25 0 0.940 0.940 1.000 0.940 0.980 932,000 887,540 0.9523 0.677 0.677 0.720 0.677 0.706 1,293,996 0.6859 -5.05%
1997-11-24 0 0.990 0.980 0.990 0.950 0.990 838,000 815,020 0.9726 0.713 0.706 0.713 0.684 0.713 1,163,486 0.7005 -1.98%
1997-11-21 0 1.010 1.000 1.010 1.000 1.040 1,294,000 1,306,680 1.0098 0.727 0.720 0.727 0.720 0.749 1,796,600 0.7273 0.00%
1997-11-20 0 1.010 1.000 1.010 0.980 1.100 3,792,000 3,915,560 1.0326 0.727 0.720 0.727 0.706 0.792 5,264,842 0.7437 -3.81%
1997-11-19 0 1.050 1.040 1.070 1.010 1.050 3,684,000 3,774,360 1.0245 0.756 0.749 0.771 0.727 0.756 5,114,894 0.7379 -0.94%
1997-11-18 0 1.060 1.060 1.110 1.060 1.120 1,390,000 1,509,940 1.0863 0.763 0.763 0.799 0.763 0.807 1,929,887 0.7824 -2.75%
1997-11-17 0 1.090 1.070 1.100 1.080 1.140 456,000 496,800 1.0895 0.785 0.771 0.792 0.778 0.821 633,114 0.7847 2.83%
1997-11-14 0 1.060 1.000 1.060 1.050 1.090 610,000 656,300 1.0759 0.763 0.720 0.763 0.756 0.785 846,929 0.7749 4.95%
1997-11-13 0 1.010 0.970 1.020 0.920 1.020 398,000 388,720 0.9767 0.727 0.699 0.735 0.663 0.735 552,586 0.7035 4.12%
1997-11-12 0 0.970 0.960 1.000 0.960 1.000 806,000 795,700 0.9872 0.699 0.691 0.720 0.691 0.720 1,119,057 0.7110 -7.62%
1997-11-11 0 1.050 1.000 1.050 1.030 1.080 1,160,000 1,229,880 1.0602 0.756 0.720 0.756 0.742 0.778 1,610,553 0.7636 -0.94%
1997-11-10 0 1.060 1.060 1.070 1.020 1.100 2,592,000 2,712,780 1.0466 0.763 0.763 0.771 0.735 0.792 3,598,753 0.7538 -3.64%
1997-11-07 0 1.100 1.090 1.120 1.050 1.140 552,000 607,000 1.0996 0.792 0.785 0.807 0.756 0.821 766,401 0.7920 -3.51%
1997-11-06 0 1.140 1.140 1.150 1.130 1.220 1,614,000 1,913,760 1.1857 0.821 0.821 0.828 0.814 0.879 2,240,890 0.8540 -5.79%
1997-11-05 0 1.210 1.210 1.230 1.150 1.230 3,662,000 4,333,740 1.1834 0.872 0.872 0.886 0.828 0.886 5,084,349 0.8524 2.54%
1997-11-04 0 1.180 1.170 1.180 1.170 1.420 7,724,000 10,126,720 1.3111 0.850 0.843 0.850 0.843 1.023 10,724,061 0.9443 -9.23%
1997-11-03 0 1.300 1.300 1.320 1.180 1.320 7,583,500 9,594,745 1.2652 0.936 0.936 0.951 0.850 0.951 10,528,990 0.9113 13.04%
1997-10-31 0 1.150 1.140 1.150 1.050 1.200 8,742,000 10,002,860 1.1442 0.828 0.821 0.828 0.756 0.864 12,137,460 0.8241 9.52%
1997-10-30 0 1.050 1.020 - 0.930 1.050 4,020,000 3,927,860 0.9771 0.756 0.735 - 0.670 0.756 5,581,399 0.7037 12.90%
1997-10-29 0 0.930 0.920 0.950 0.920 1.000 2,352,000 2,245,580 0.9548 0.670 0.663 0.684 0.663 0.720 3,265,535 0.6877 4.49%
1997-10-28 0 0.890 0.890 0.960 0.870 0.960 1,132,000 1,026,240 0.9066 0.641 0.641 0.691 0.627 0.691 1,571,677 0.6530 -11.00%
1997-10-27 0 1.000 1.000 1.020 1.000 1.100 1,752,000 1,799,620 1.0272 0.720 0.720 0.735 0.720 0.792 2,432,490 0.7398 -6.54%
1997-10-24 0 1.070 1.060 1.070 0.940 1.080 3,556,000 3,771,160 1.0605 0.771 0.763 0.771 0.677 0.778 4,937,178 0.7638 13.83%
1997-10-23 0 0.940 0.930 0.950 0.930 1.000 2,526,000 2,448,860 0.9695 0.677 0.670 0.684 0.670 0.720 3,507,118 0.6983 -8.74%
1997-10-22 0 1.030 1.010 1.060 1.030 1.090 1,214,000 1,276,520 1.0515 0.742 0.727 0.763 0.742 0.785 1,685,527 0.7573 -1.90%
1997-10-21 0 1.050 1.050 1.130 1.050 1.140 1,524,000 1,644,140 1.0788 0.756 0.756 0.814 0.756 0.821 2,115,933 0.7770 -7.89%
1997-10-20 0 1.140 1.130 1.140 1.140 1.190 2,026,000 2,352,840 1.1613 0.821 0.814 0.821 0.821 0.857 2,812,914 0.8364 -3.39%
1997-10-17 0 1.180 1.150 1.200 1.060 1.220 4,700,000 5,373,580 1.1433 0.850 0.828 0.864 0.763 0.879 6,525,516 0.8235 9.26%
1997-10-16 0 1.080 1.080 1.090 1.010 1.140 5,700,000 6,064,360 1.0639 0.778 0.778 0.785 0.727 0.821 7,913,924 0.7663 4.85%
1997-10-15 0 1.030 1.020 1.060 0.980 1.100 2,710,000 2,789,880 1.0295 0.742 0.735 0.763 0.706 0.792 3,762,585 0.7415 -6.36%
1997-10-14 0 1.100 1.100 1.140 1.100 1.370 2,048,000 2,569,660 1.2547 0.792 0.792 0.821 0.792 0.987 2,843,459 0.9037 -13.39%
1997-10-13 0 1.270 1.270 1.280 1.260 1.320 1,816,000 2,355,460 1.2971 0.915 0.915 0.922 0.908 0.951 2,521,348 0.9342 -3.79%
1997-10-09 0 1.320 1.320 1.370 1.320 1.560 1,518,000 2,111,100 1.3907 0.951 0.951 0.987 0.951 1.124 2,107,603 1.0017 -17.50%
1997-10-08 0 1.600 - 1.600 1.600 1.630 336,000 545,420 1.6233 1.152 - 1.152 1.152 1.174 466,505 1.1692 -1.84%
1997-10-07 0 1.630 1.630 1.640 1.630 1.630 206,000 335,780 1.6300 1.174 1.174 1.181 1.174 1.174 286,012 1.1740 -1.21%
1997-10-06 0 1.650 1.650 1.700 1.640 1.680 80,000 132,500 1.6563 1.188 1.188 1.224 1.181 1.210 111,073 1.1929 -2.94%
1997-10-03 0 1.700 1.700 1.720 1.700 1.780 356,000 615,900 1.7301 1.224 1.224 1.239 1.224 1.282 494,273 1.2461 -3.41%
1997-09-30 0 1.760 1.760 - 1.680 1.760 508,000 866,840 1.7064 1.268 1.268 - 1.210 1.268 705,311 1.2290 1.73%
1997-09-29 0 1.730 1.730 1.770 1.730 1.800 224,000 399,500 1.7835 1.246 1.246 1.275 1.246 1.296 311,003 1.2846 -2.81%
1997-09-26 0 1.780 1.770 1.790 1.770 1.860 648,000 1,173,220 1.8105 1.282 1.275 1.289 1.275 1.340 899,688 1.3040 -2.73%
1997-09-25 0 1.830 1.810 1.830 1.650 1.830 1,308,000 2,268,920 1.7346 1.318 1.304 1.318 1.188 1.318 1,816,037 1.2494 12.96%
1997-09-24 0 1.620 1.620 1.680 1.600 1.780 1,584,000 2,679,680 1.6917 1.167 1.167 1.210 1.152 1.282 2,199,238 1.2185 -6.36%
1997-09-23 0 1.730 1.710 1.720 1.720 1.830 1,458,000 2,586,840 1.7742 1.246 1.232 1.239 1.239 1.318 2,024,298 1.2779 -4.42%
1997-09-22 0 1.810 1.810 1.830 1.780 1.950 1,428,000 2,601,380 1.8217 1.304 1.304 1.318 1.282 1.404 1,982,646 1.3121 -13.81%
1997-09-19 0 2.100 2.075 2.125 2.075 2.200 1,312,000 2,788,800 2.1256 1.513 1.495 1.531 1.495 1.585 1,821,591 1.5310 -3.45%
1997-09-18 0 2.175 2.150 2.175 2.050 2.300 1,840,000 3,959,200 2.1517 1.567 1.549 1.567 1.477 1.657 2,554,670 1.5498 -4.40%
1997-09-16 0 2.275 2.275 2.300 2.200 2.375 5,082,000 11,687,450 2.2998 1.639 1.639 1.657 1.585 1.711 7,055,888 1.6564 0.00%
1997-09-15 0 2.275 2.275 2.300 2.150 2.375 5,722,000 13,010,550 2.2738 1.639 1.639 1.657 1.549 1.711 7,944,469 1.6377 5.81%
1997-09-12 0 2.150 2.150 2.175 2.075 2.300 3,592,000 7,792,000 2.1693 1.549 1.549 1.567 1.495 1.657 4,987,160 1.5624 -2.27%
1997-09-11 0 2.200 2.175 2.200 2.025 2.200 2,442,000 5,198,300 2.1287 1.585 1.567 1.585 1.459 1.585 3,390,492 1.5332 4.76%
1997-09-10 0 2.100 2.075 2.100 2.050 2.375 10,424,000 23,099,950 2.2160 1.513 1.495 1.513 1.477 1.711 14,472,762 1.5961 5.53%
1997-09-09 0 1.990 1.960 1.990 1.860 2.100 4,250,000 8,602,510 2.0241 1.433 1.412 1.433 1.340 1.513 5,900,733 1.4579 8.74%
1997-09-08 0 1.830 1.830 1.840 1.770 1.840 1,544,000 2,807,316 1.8182 1.318 1.318 1.325 1.275 1.325 2,143,701 1.3096 3.98%
1997-09-05 0 1.760 1.760 1.790 1.680 1.850 3,154,000 5,571,480 1.7665 1.268 1.268 1.289 1.210 1.332 4,379,038 1.2723 -3.30%
1997-09-04 0 1.820 1.800 1.820 1.760 2.100 2,928,000 5,379,440 1.8372 1.311 1.296 1.311 1.268 1.513 4,065,258 1.3233 -13.33%
1997-09-03 0 2.100 2.000 2.100 1.650 2.100 2,626,000 5,025,680 1.9138 1.513 1.440 1.513 1.188 1.513 3,645,959 1.3784 31.25%
1997-09-02 0 1.600 - 1.600 1.600 2.150 2,426,000 4,287,670 1.7674 1.152 - 1.152 1.152 1.549 3,368,277 1.2730 -18.37%
1997-09-01 0 1.960 - 1.960 1.960 2.550 2,834,000 6,522,360 2.3015 1.412 - 1.412 1.412 1.837 3,934,747 1.6576 -20.00%
1997-08-29 0 2.450 2.450 2.475 2.300 2.500 4,408,000 10,865,650 2.4650 1.765 1.765 1.783 1.657 1.801 6,120,101 1.7754 -6.67%
1997-08-28 0 2.625 2.550 2.650 2.625 2.900 2,954,000 8,131,800 2.7528 1.891 1.837 1.909 1.891 2.089 4,101,356 1.9827 -6.25%
1997-08-27 0 2.800 2.775 2.800 2.650 3.200 5,354,000 15,807,100 2.9524 2.017 1.999 2.017 1.909 2.305 7,433,535 2.1265 -6.67%
1997-08-26 0 3.000 3.000 3.175 2.950 3.400 7,920,000 25,168,900 3.1779 2.161 2.161 2.287 2.125 2.449 10,996,189 2.2889 -1.64%
1997-08-25 0 3.050 3.025 3.075 2.650 3.175 13,396,000 39,861,250 2.9756 2.197 2.179 2.215 1.909 2.287 18,599,109 2.1432 16.19%
1997-08-22 0 2.625 2.625 2.725 2.575 2.800 6,742,000 17,977,700 2.6665 1.891 1.891 1.963 1.855 2.017 9,360,645 1.9206 -7.08%
1997-08-21 0 2.825 2.825 2.875 2.625 3.050 11,342,000 32,916,850 2.9022 2.035 2.035 2.071 1.891 2.197 15,747,320 2.0903 0.89%
1997-08-20 0 2.800 2.800 2.825 2.500 2.825 7,518,000 20,376,050 2.7103 2.017 2.017 2.035 1.801 2.035 10,438,049 1.9521 20.43%
1997-08-19 0 2.325 2.200 2.400 2.125 2.400 5,188,000 11,619,750 2.2397 1.675 1.585 1.729 1.531 1.729 7,203,059 1.6132 -7.00%
1997-08-15 0 2.500 2.500 2.525 2.450 2.800 6,032,000 15,502,900 2.5701 1.801 1.801 1.819 1.765 2.017 8,374,875 1.8511 -9.09%
1997-08-14 0 2.750 2.750 2.775 2.350 2.800 10,750,000 28,290,900 2.6317 1.981 1.981 1.999 1.693 2.017 14,925,383 1.8955 3.77%
1997-08-13 0 2.650 2.650 2.675 2.225 2.825 19,508,000 51,497,950 2.6398 1.909 1.909 1.927 1.603 2.035 27,085,057 1.9013 20.45%
1997-08-12 0 2.200 2.175 2.200 1.870 2.275 12,658,000 26,536,170 2.0964 1.585 1.567 1.585 1.347 1.639 17,574,464 1.5099 17.65%
1997-08-11 0 1.870 1.870 1.900 1.760 1.870 3,734,000 6,729,500 1.8022 1.347 1.347 1.368 1.268 1.347 5,184,314 1.2981 0.00%
1997-08-08 0 1.870 1.870 1.880 1.870 1.940 3,626,000 6,920,660 1.9086 1.347 1.347 1.354 1.347 1.397 5,034,366 1.3747 -2.60%
1997-08-07 0 1.920 1.910 1.920 1.900 2.100 7,682,000 15,323,430 1.9947 1.383 1.376 1.383 1.368 1.513 10,665,748 1.4367 -1.03%
1997-08-06 0 1.940 1.930 1.950 1.820 1.950 5,950,000 11,251,860 1.8911 1.397 1.390 1.404 1.311 1.404 8,261,026 1.3620 7.78%
1997-08-05 0 1.800 1.800 1.810 1.740 1.850 5,888,000 10,526,500 1.7878 1.296 1.296 1.304 1.253 1.332 8,174,944 1.2877 3.45%
1997-08-04 0 1.740 1.730 1.750 1.660 1.750 1,900,000 3,233,280 1.7017 1.253 1.246 1.260 1.196 1.260 2,637,975 1.2257 2.35%
1997-08-01 0 1.700 1.680 1.740 1.680 1.820 7,250,000 12,944,940 1.7855 1.224 1.210 1.253 1.210 1.311 10,065,956 1.2860 -2.86%
1997-07-31 0 1.750 1.740 1.750 1.600 1.770 11,278,000 19,386,500 1.7190 1.260 1.253 1.260 1.152 1.275 15,658,462 1.2381 9.37%
1997-07-30 0 1.600 1.600 1.610 1.550 1.600 1,742,000 2,761,680 1.5854 1.152 1.152 1.160 1.116 1.152 2,418,606 1.1418 1.91%
1997-07-29 0 1.570 1.570 1.590 1.550 1.590 1,012,000 1,582,380 1.5636 1.131 1.131 1.145 1.116 1.145 1,405,069 1.1262 -1.87%
1997-07-28 0 1.600 1.590 1.600 1.570 1.620 1,656,000 2,636,980 1.5924 1.152 1.145 1.152 1.131 1.167 2,299,203 1.1469 1.91%
1997-07-25 0 1.570 1.550 1.570 1.540 1.570 1,192,000 1,859,620 1.5601 1.131 1.116 1.131 1.109 1.131 1,654,982 1.1236 -1.87%
1997-07-24 0 1.600 1.570 1.610 1.590 1.620 3,778,000 6,061,980 1.6045 1.152 1.131 1.160 1.145 1.167 5,245,404 1.1557 0.00%
1997-07-23 0 1.600 1.600 1.610 1.520 1.600 3,676,000 5,794,560 1.5763 1.152 1.152 1.160 1.095 1.152 5,103,787 1.1353 2.56%
1997-07-22 0 1.560 1.550 1.570 1.500 1.610 3,754,000 5,882,680 1.5670 1.124 1.116 1.131 1.080 1.160 5,212,082 1.1287 2.63%
1997-07-21 0 1.520 1.520 1.540 1.500 1.590 2,816,000 4,383,600 1.5567 1.095 1.095 1.109 1.080 1.145 3,909,756 1.1212 -0.65%
1997-07-18 0 1.530 1.520 1.530 1.430 1.630 4,882,000 7,530,320 1.5425 1.102 1.095 1.102 1.030 1.174 6,778,206 1.1110 -6.13%
1997-07-17 0 1.630 1.630 1.650 1.560 1.780 24,188,000 40,898,840 1.6909 1.174 1.174 1.188 1.124 1.282 33,582,805 1.2179 3.82%
1997-07-16 0 1.570 1.570 1.580 1.420 1.580 12,044,000 18,132,900 1.5056 1.131 1.131 1.138 1.023 1.138 16,721,982 1.0844 18.05%
1997-07-15 0 1.330 1.330 1.340 1.220 1.340 1,438,000 1,859,740 1.2933 0.958 0.958 0.965 0.879 0.965 1,996,530 0.9315 7.26%
1997-07-14 0 1.240 1.220 1.240 1.220 1.250 250,000 309,700 1.2388 0.893 0.879 0.893 0.879 0.900 347,102 0.8922 2.48%
1997-07-11 0 1.210 1.210 - 1.170 1.210 504,000 600,120 1.1907 0.872 0.872 - 0.843 0.872 699,757 0.8576 3.42%
1997-07-10 0 1.170 1.170 1.200 1.150 1.170 96,000 111,920 1.1658 0.843 0.843 0.864 0.828 0.843 133,287 0.8397 0.86%
1997-07-09 0 1.160 1.160 - 1.160 1.170 410,000 476,600 1.1624 0.835 0.835 - 0.835 0.843 569,247 0.8372 -3.33%
1997-07-08 0 1.200 1.190 1.200 1.190 1.200 166,000 197,940 1.1924 0.864 0.857 0.864 0.857 0.864 230,476 0.8588 0.84%
1997-07-07 0 1.190 1.190 1.230 1.160 1.210 650,000 772,700 1.1888 0.857 0.857 0.886 0.835 0.872 902,465 0.8562 0.00%
1997-07-04 0 1.190 1.190 1.210 1.190 1.220 146,000 176,560 1.2093 0.857 0.857 0.872 0.857 0.879 202,708 0.8710 -1.65%
1997-07-03 0 1.210 1.200 1.210 1.200 1.230 706,000 856,660 1.2134 0.872 0.864 0.872 0.864 0.886 980,216 0.8740 -2.42%
1997-06-27 0 1.240 1.240 1.250 1.240 1.260 486,000 605,100 1.2451 0.893 0.893 0.900 0.893 0.908 674,766 0.8968 0.00%
1997-06-26 0 1.240 1.230 1.250 1.200 1.280 2,284,000 2,843,020 1.2448 0.893 0.886 0.900 0.864 0.922 3,171,123 0.8965 0.00%
1997-06-25 0 1.240 1.240 1.270 1.230 1.300 1,754,000 2,210,680 1.2604 0.893 0.893 0.915 0.886 0.936 2,435,267 0.9078 0.81%
1997-06-24 0 1.230 1.220 1.230 1.210 1.250 970,000 1,198,760 1.2358 0.886 0.879 0.886 0.872 0.900 1,346,755 0.8901 -1.60%
1997-06-23 0 1.250 1.240 1.250 1.240 1.280 1,238,000 1,554,100 1.2553 0.900 0.893 0.900 0.893 0.922 1,718,849 0.9042 0.00%
1997-06-20 0 1.250 1.240 1.250 1.220 1.280 528,000 659,060 1.2482 0.900 0.893 0.900 0.879 0.922 733,079 0.8990 -2.34%
1997-06-19 0 1.280 1.270 1.290 1.250 1.280 600,000 759,300 1.2655 0.922 0.915 0.929 0.900 0.922 833,045 0.9115 2.40%
1997-06-18 0 1.250 1.250 1.300 1.250 1.280 394,000 497,980 1.2639 0.900 0.900 0.936 0.900 0.922 547,033 0.9103 -3.10%
1997-06-17 0 1.290 1.260 1.290 1.260 1.300 182,000 232,740 1.2788 0.929 0.908 0.929 0.908 0.936 252,690 0.9210 -3.73%
1997-06-16 0 1.340 1.330 1.350 1.300 1.360 458,000 609,220 1.3302 0.965 0.958 0.972 0.936 0.980 635,891 0.9581 3.88%
1997-06-13 0 1.290 1.240 1.290 1.160 1.300 1,780,000 2,166,660 1.2172 0.929 0.893 0.929 0.835 0.936 2,471,366 0.8767 4.03%
1997-06-12 0 1.240 1.240 1.260 1.230 1.290 3,034,000 3,808,580 1.2553 0.893 0.893 0.908 0.886 0.929 4,212,429 0.9041 -2.36%
1997-06-11 0 1.270 1.260 1.270 1.250 1.280 1,846,000 2,340,560 1.2679 0.915 0.908 0.915 0.900 0.922 2,563,001 0.9132 -1.55%
1997-06-10 0 1.290 1.280 1.290 1.270 1.380 1,536,000 2,029,360 1.3212 0.929 0.922 0.929 0.915 0.994 2,132,594 0.9516 -6.52%
1997-06-06 0 1.380 1.350 1.380 1.340 1.490 3,642,000 5,182,560 1.4230 0.994 0.972 0.994 0.965 1.073 5,056,581 1.0249 -1.43%
1997-06-05 0 1.400 1.400 1.410 1.350 1.420 7,814,000 10,856,540 1.3894 1.008 1.008 1.016 0.972 1.023 10,849,018 1.0007 10.24%
1997-06-04 0 1.270 1.270 1.280 1.260 1.300 2,052,000 2,621,160 1.2774 0.915 0.915 0.922 0.908 0.936 2,849,013 0.9200 -0.78%
1997-06-03 0 1.280 1.280 1.310 1.280 1.360 3,942,000 5,225,880 1.3257 0.922 0.922 0.944 0.922 0.980 5,473,103 0.9548 -2.29%
1997-06-02 0 1.310 1.290 1.310 1.270 1.340 972,000 1,284,200 1.3212 0.944 0.929 0.944 0.915 0.965 1,349,532 0.9516 -2.96%
1997-05-30 0 1.350 1.340 1.350 1.300 1.360 1,216,000 1,634,280 1.3440 0.972 0.965 0.972 0.936 0.980 1,688,304 0.9680 0.00%
1997-05-29 0 1.350 1.350 1.370 1.350 1.350 80,000 108,000 1.3500 0.972 0.972 0.987 0.972 0.972 111,073 0.9723 -3.57%
1997-05-28 0 1.400 1.380 1.400 1.370 1.400 674,000 936,440 1.3894 1.008 0.994 1.008 0.987 1.008 935,787 1.0007 0.00%
1997-05-27 0 1.400 1.390 1.400 1.350 1.420 916,000 1,278,340 1.3956 1.008 1.001 1.008 0.972 1.023 1,271,781 1.0052 2.94%
1997-05-26 0 1.360 1.350 1.360 1.360 1.420 1,052,000 1,456,080 1.3841 0.980 0.972 0.980 0.980 1.023 1,460,605 0.9969 -1.45%
1997-05-23 0 1.380 1.370 1.380 1.350 1.430 924,000 1,292,580 1.3989 0.994 0.987 0.994 0.972 1.030 1,282,889 1.0076 2.99%
1997-05-22 0 1.340 1.330 1.340 1.330 1.370 610,000 818,700 1.3421 0.965 0.958 0.965 0.958 0.987 846,929 0.9667 -3.60%
1997-05-21 0 1.390 1.370 1.400 1.380 1.420 1,024,000 1,430,160 1.3966 1.001 0.987 1.008 0.994 1.023 1,421,729 1.0059 -2.80%
1997-05-20 0 1.430 1.410 1.430 1.420 1.460 1,094,000 1,575,600 1.4402 1.030 1.016 1.030 1.023 1.052 1,518,918 1.0373 2.14%
1997-05-19 0 1.400 1.390 1.400 1.390 1.430 628,000 881,880 1.4043 1.008 1.001 1.008 1.001 1.030 871,920 1.0114 -0.71%
1997-05-16 0 1.410 1.400 1.410 1.380 1.450 1,590,000 2,252,280 1.4165 1.016 1.008 1.016 0.994 1.044 2,207,568 1.0203 2.17%
1997-05-15 0 1.380 1.380 1.400 1.360 1.500 1,284,000 1,843,600 1.4358 0.994 0.994 1.008 0.980 1.080 1,782,715 1.0342 -5.48%
1997-05-14 0 1.460 1.460 1.470 1.380 1.470 2,022,000 2,888,660 1.4286 1.052 1.052 1.059 0.994 1.059 2,807,360 1.0290 2.82%
1997-05-13 0 1.420 1.400 1.420 1.420 1.530 3,814,000 5,543,660 1.4535 1.023 1.008 1.023 1.023 1.102 5,295,387 1.0469 -7.19%
1997-05-12 0 1.530 1.490 1.520 1.490 1.690 5,240,000 8,272,860 1.5788 1.102 1.073 1.095 1.073 1.217 7,275,256 1.1371 -7.27%
1997-05-09 0 1.650 1.640 1.680 1.610 1.810 7,859,000 13,213,510 1.6813 1.188 1.181 1.210 1.160 1.304 10,911,496 1.2110 -7.82%
1997-05-08 0 1.790 1.790 1.800 1.700 1.840 13,796,000 24,701,620 1.7905 1.289 1.289 1.296 1.224 1.325 19,154,472 1.2896 5.13%
1997-05-07 0 1.740 1.740 1.750 1.630 1.800 23,660,000 40,770,100 1.7232 1.226 1.226 1.233 1.149 1.269 33,569,344 1.2145 7.41%
1997-05-06 0 1.620 1.620 1.630 1.480 1.650 26,608,000 42,277,500 1.5889 1.142 1.142 1.149 1.043 1.163 37,752,034 1.1199 8.00%
1997-05-05 0 1.500 1.470 1.480 1.390 1.530 21,068,000 30,932,260 1.4682 1.057 1.036 1.043 0.980 1.078 29,891,756 1.0348 13.64%
1997-05-02 0 1.320 1.310 1.320 1.240 1.330 4,450,000 5,770,000 1.2966 0.930 0.923 0.930 0.874 0.937 6,313,761 0.9139 8.20%
1997-05-01 0 1.220 1.220 1.230 1.220 1.250 666,000 823,740 1.2368 0.860 0.860 0.867 0.860 0.881 944,936 0.8717 -1.61%
1997-04-30 0 1.240 1.230 1.240 1.220 1.250 1,008,000 1,247,520 1.2376 0.874 0.867 0.874 0.860 0.881 1,430,173 0.8723 -0.80%
1997-04-29 0 1.250 1.250 1.260 1.250 1.260 372,000 465,500 1.2513 0.881 0.881 0.888 0.881 0.888 527,802 0.8820 -0.79%
1997-04-28 0 1.260 1.260 1.320 1.260 1.330 1,418,000 1,858,860 1.3109 0.888 0.888 0.930 0.888 0.937 2,011,891 0.9239 -2.33%
1997-04-25 0 1.290 1.280 1.300 1.220 1.300 162,000 206,360 1.2738 0.909 0.902 0.916 0.860 0.916 229,849 0.8978 4.03%
1997-04-24 0 1.240 1.240 - 1.180 1.250 442,000 545,280 1.2337 0.874 0.874 - 0.832 0.881 627,120 0.8695 2.48%
1997-04-23 0 1.210 1.180 1.210 1.210 1.300 632,000 793,420 1.2554 0.853 0.832 0.853 0.853 0.916 896,696 0.8848 -0.82%
1997-04-22 0 1.220 1.180 1.220 1.220 1.270 238,000 298,680 1.2550 0.860 0.832 0.860 0.860 0.895 337,680 0.8845 -2.40%
1997-04-21 0 1.250 1.250 1.290 1.250 1.300 122,000 158,500 1.2992 0.881 0.881 0.909 0.881 0.916 173,096 0.9157 -3.85%
1997-04-18 0 1.300 1.300 - 1.240 1.300 610,000 764,700 1.2536 0.916 0.916 - 0.874 0.916 865,482 0.8836 0.78%
1997-04-17 0 1.290 - 1.300 1.270 1.290 1,106,000 1,410,840 1.2756 0.909 - 0.916 0.895 0.909 1,569,218 0.8991 2.38%
1997-04-16 0 1.260 1.250 1.260 1.230 1.270 1,500,000 1,871,000 1.2473 0.888 0.881 0.888 0.867 0.895 2,128,234 0.8791 -0.79%
1997-04-15 0 1.270 1.240 1.270 1.240 1.330 1,288,000 1,663,520 1.2916 0.895 0.874 0.895 0.874 0.937 1,827,444 0.9103 -3.79%
1997-04-14 0 1.320 1.230 1.330 1.210 1.330 1,950,000 2,446,300 1.2545 0.930 0.867 0.937 0.853 0.937 2,766,704 0.8842 -2.22%
1997-04-11 0 1.350 1.330 1.360 1.300 1.350 840,000 1,121,700 1.3354 0.951 0.937 0.959 0.916 0.951 1,191,811 0.9412 4.65%
1997-04-10 0 1.290 1.230 1.290 1.200 1.290 1,438,000 1,765,700 1.2279 0.909 0.867 0.909 0.846 0.909 2,040,267 0.8654 5.74%
1997-04-09 0 1.220 1.220 1.260 1.150 1.230 570,000 684,000 1.2000 0.860 0.860 0.888 0.811 0.867 808,729 0.8458 6.09%
1997-04-08 0 1.150 1.150 - 1.100 1.150 290,000 322,500 1.1121 0.811 0.811 - 0.775 0.811 411,459 0.7838 3.60%
1997-04-07 0 1.110 1.110 1.150 - - 0 0 - 0.782 0.782 0.811 - - 0 - 1.83%
1997-04-04 0 1.090 1.090 - 1.090 1.090 320,000 348,800 1.0900 0.768 0.768 - 0.768 0.768 454,023 0.7682 0.00%
1997-04-03 0 1.090 1.060 1.090 1.080 1.090 220,000 239,160 1.0871 0.768 0.747 0.768 0.761 0.768 312,141 0.7662 -0.91%
1997-04-02 0 1.100 1.080 1.100 1.100 1.110 646,000 713,860 1.1050 0.775 0.761 0.775 0.775 0.782 916,559 0.7788 -4.35%
1997-04-01 0 1.150 1.110 1.150 1.150 1.150 54,000 62,100 1.1500 0.811 0.782 0.811 0.811 0.811 76,616 0.8105 0.00%
1997-03-27 0 1.150 1.140 1.150 1.150 1.150 240,000 276,000 1.1500 0.811 0.803 0.811 0.811 0.811 340,517 0.8105 -2.54%
1997-03-26 0 1.180 - 1.200 1.180 1.180 30,000 35,400 1.1800 0.832 - 0.846 0.832 0.832 42,565 0.8317 -1.67%
1997-03-25 0 1.200 1.180 1.200 1.200 1.200 70,000 84,000 1.2000 0.846 0.832 0.846 0.846 0.846 99,318 0.8458 0.00%
1997-03-24 0 1.200 1.200 - - - 0 0 - 0.846 0.846 - - - 0 - 1.69%
1997-03-21 0 1.180 1.180 1.250 1.120 1.200 546,000 628,000 1.1502 0.832 0.832 0.881 0.789 0.846 774,677 0.8107 -5.60%
1997-03-20 0 1.250 - 1.250 - - 0 0 - 0.881 - 0.881 - - 0 - 0.00%
1997-03-19 0 1.250 - 1.250 1.250 1.270 636,000 796,680 1.2526 0.881 - 0.881 0.881 0.895 902,371 0.8829 -0.79%
1997-03-18 0 1.260 1.260 - 1.240 1.270 370,000 465,380 1.2578 0.888 0.888 - 0.874 0.895 524,964 0.8865 -0.79%
1997-03-17 0 1.270 1.270 1.300 1.260 1.270 32,000 40,620 1.2694 0.895 0.895 0.916 0.888 0.895 45,402 0.8947 0.79%
1997-03-14 0 1.260 1.260 - 1.260 1.260 20,000 25,200 1.2600 0.888 0.888 - 0.888 0.888 28,376 0.8881 -2.33%
1997-03-13 0 1.290 - 1.300 1.290 1.330 720,000 937,740 1.3024 0.909 - 0.916 0.909 0.937 1,021,552 0.9180 -3.01%
1997-03-12 0 1.330 1.330 1.340 1.310 1.330 308,000 405,720 1.3173 0.937 0.937 0.944 0.923 0.937 436,997 0.9284 0.76%
1997-03-11 0 1.320 1.320 1.350 1.300 1.320 876,000 1,149,720 1.3125 0.930 0.930 0.951 0.916 0.930 1,242,889 0.9250 -0.75%
1997-03-10 0 1.330 1.330 1.340 1.320 1.330 316,000 420,080 1.3294 0.937 0.937 0.944 0.930 0.937 448,348 0.9370 0.76%
1997-03-07 0 1.320 1.320 1.330 1.310 1.330 1,180,000 1,558,420 1.3207 0.930 0.930 0.937 0.923 0.937 1,674,211 0.9308 -0.75%
1997-03-06 0 1.330 1.330 1.340 1.310 1.350 1,562,000 2,077,400 1.3300 0.937 0.937 0.944 0.923 0.951 2,216,201 0.9374 0.00%
1997-03-05 0 1.330 1.330 1.340 1.330 1.330 70,000 93,100 1.3300 0.937 0.937 0.944 0.937 0.937 99,318 0.9374 -0.75%
1997-03-04 0 1.340 1.340 1.350 1.300 1.340 1,158,000 1,532,540 1.3234 0.944 0.944 0.951 0.916 0.944 1,642,997 0.9328 0.75%
1997-03-03 0 1.330 1.320 1.330 1.300 1.340 1,552,000 2,049,740 1.3207 0.937 0.930 0.937 0.916 0.944 2,202,013 0.9308 -0.75%
1997-02-28 0 1.340 1.340 1.350 1.340 1.360 540,000 727,760 1.3477 0.944 0.944 0.951 0.944 0.959 766,164 0.9499 0.00%
1997-02-27 0 1.340 1.330 1.340 1.300 1.360 4,390,000 5,823,160 1.3265 0.944 0.937 0.944 0.916 0.959 6,228,632 0.9349 3.08%
1997-02-26 0 1.300 1.280 1.300 1.280 1.300 1,822,000 2,362,420 1.2966 0.916 0.902 0.916 0.902 0.916 2,585,095 0.9139 1.56%
1997-02-25 0 1.280 1.270 1.280 1.220 1.300 544,000 694,800 1.2772 0.902 0.895 0.902 0.860 0.916 771,840 0.9002 4.07%
1997-02-24 0 1.230 1.200 1.230 1.180 1.230 110,000 132,800 1.2073 0.867 0.846 0.867 0.832 0.867 156,070 0.8509 4.24%
1997-02-21 0 1.180 1.160 1.220 1.180 1.180 50,000 59,000 1.1800 0.832 0.818 0.860 0.832 0.832 70,941 0.8317 0.00%
1997-02-20 0 1.180 1.180 1.200 1.150 1.180 494,000 576,620 1.1672 0.832 0.832 0.846 0.811 0.832 700,898 0.8227 0.85%
1997-02-19 0 1.170 1.160 1.170 1.170 1.180 332,000 389,740 1.1739 0.825 0.818 0.825 0.825 0.832 471,049 0.8274 -0.85%
1997-02-18 0 1.180 1.140 - - - 0 0 - 0.832 0.803 - - - 0 - 0.00%
1997-02-17 0 1.180 1.170 - 1.130 1.180 230,000 268,200 1.1661 0.832 0.825 - 0.796 0.832 326,329 0.8219 -1.67%
1997-02-14 0 1.200 1.180 1.200 1.200 1.210 552,000 641,460 1.1621 0.846 0.832 0.846 0.846 0.853 783,190 0.8190 -0.83%
1997-02-13 0 1.210 1.200 1.220 1.150 1.210 452,000 541,500 1.1980 0.853 0.846 0.860 0.811 0.853 641,308 0.8444 0.00%
1997-02-12 0 1.210 1.210 1.300 1.210 1.250 270,000 333,060 1.2336 0.853 0.853 0.916 0.853 0.881 383,082 0.8694 -3.97%
1997-02-11 0 1.260 1.260 1.280 1.260 1.260 130,000 164,280 1.2637 0.888 0.888 0.902 0.888 0.888 184,447 0.8907 -3.08%
1997-02-10 0 1.300 1.290 1.300 1.300 1.300 20,000 26,000 1.3000 0.916 0.909 0.916 0.916 0.916 28,376 0.9163 0.00%
1997-02-05 0 1.300 1.280 1.300 1.300 1.300 60,000 78,000 1.3000 0.916 0.902 0.916 0.916 0.916 85,129 0.9163 0.00%
1997-02-04 0 1.300 1.290 1.300 1.300 1.300 10,000 13,000 1.3000 0.916 0.909 0.916 0.916 0.916 14,188 0.9163 0.00%
1997-02-03 0 1.300 1.290 1.300 1.280 1.310 546,000 708,480 1.2976 0.916 0.909 0.916 0.902 0.923 774,677 0.9145 1.56%
1997-01-31 0 1.280 1.280 1.340 1.280 1.300 50,000 64,400 1.2880 0.902 0.902 0.944 0.902 0.916 70,941 0.9078 -4.48%
1997-01-30 0 1.340 1.290 1.340 1.320 1.360 81,000 109,620 1.3533 0.944 0.909 0.944 0.930 0.959 114,925 0.9538 4.69%
1997-01-29 0 1.280 1.280 1.300 1.280 1.330 476,000 623,300 1.3095 0.902 0.902 0.916 0.902 0.937 675,360 0.9229 -5.88%
1997-01-28 0 1.360 1.330 1.370 1.350 1.380 598,000 818,940 1.3695 0.959 0.937 0.966 0.951 0.973 848,456 0.9652 -0.73%
1997-01-27 0 1.370 1.350 1.370 - - 0 0 - 0.966 0.951 0.966 - - 0 - -0.72%
1997-01-24 0 1.380 1.380 1.400 1.380 1.380 554,000 760,520 1.3728 0.973 0.973 0.987 0.973 0.973 786,028 0.9675 0.00%
1997-01-23 0 1.380 1.380 1.390 1.380 1.400 288,000 400,420 1.3903 0.973 0.973 0.980 0.973 0.987 408,621 0.9799 -0.72%
1997-01-22 0 1.390 1.360 1.400 1.380 1.390 162,000 223,740 1.3811 0.980 0.959 0.987 0.973 0.980 229,849 0.9734 0.00%
1997-01-21 0 1.390 1.390 1.400 1.380 1.400 530,000 737,800 1.3921 0.980 0.980 0.987 0.973 0.987 751,976 0.9811 0.72%
1997-01-20 0 1.380 1.380 1.400 1.380 1.410 290,000 404,300 1.3941 0.973 0.973 0.987 0.973 0.994 411,459 0.9826 -4.83%
1997-01-17 0 1.450 1.450 1.460 1.440 1.480 550,000 795,640 1.4466 1.022 1.022 1.029 1.015 1.043 780,352 1.0196 1.40%
1997-01-16 0 1.430 1.410 1.430 1.410 1.430 494,000 699,780 1.4166 1.008 0.994 1.008 0.994 1.008 700,898 0.9984 2.14%
1997-01-15 0 1.400 1.400 1.410 1.390 1.410 470,000 656,500 1.3968 0.987 0.987 0.994 0.980 0.994 666,847 0.9845 -1.41%
1997-01-14 0 1.420 1.420 1.430 1.420 1.430 210,000 300,080 1.4290 1.001 1.001 1.008 1.001 1.008 297,953 1.0071 -1.39%
1997-01-13 0 1.440 1.430 1.450 1.430 1.460 436,000 625,460 1.4345 1.015 1.008 1.022 1.008 1.029 618,607 1.0111 1.41%
1997-01-10 0 1.420 1.440 1.460 1.400 1.440 1,208,000 1,713,920 1.4188 1.001 1.015 1.029 0.987 1.015 1,713,938 1.0000 2.90%
1997-01-09 0 1.380 1.380 1.390 1.360 1.410 700,000 974,680 1.3924 0.973 0.973 0.980 0.959 0.994 993,176 0.9814 -2.13%
1997-01-08 0 1.410 1.410 1.420 1.380 1.420 710,000 998,260 1.4060 0.994 0.994 1.001 0.973 1.001 1,007,364 0.9910 -2.76%
1997-01-07 0 1.450 1.440 1.450 1.440 1.500 1,482,000 2,156,920 1.4554 1.022 1.015 1.022 1.015 1.057 2,102,695 1.0258 -2.03%
1997-01-06 0 1.480 1.480 1.490 1.480 1.550 2,708,000 4,062,260 1.5001 1.043 1.043 1.050 1.043 1.092 3,842,172 1.0573 -1.33%
1997-01-03 0 1.500 1.490 1.500 1.480 1.570 7,568,000 11,494,660 1.5189 1.057 1.050 1.057 1.043 1.107 10,737,650 1.0705 2.04%
1997-01-02 0 1.470 1.450 1.470 1.370 1.510 5,608,000 8,246,660 1.4705 1.036 1.022 1.036 0.966 1.064 7,956,758 1.0364 6.52%
1996-12-31 0 1.380 1.380 1.390 1.330 1.380 2,402,000 3,241,080 1.3493 0.973 0.973 0.980 0.937 0.973 3,408,012 0.9510 2.22%
1996-12-30 0 1.350 1.340 1.350 1.260 1.360 850,000 1,118,700 1.3161 0.951 0.944 0.951 0.888 0.959 1,205,999 0.9276 6.30%
1996-12-27 0 1.270 1.260 1.290 1.260 1.300 296,000 382,900 1.2936 0.895 0.888 0.909 0.888 0.916 419,972 0.9117 0.79%
1996-12-24 0 1.260 1.180 - 1.200 1.260 534,000 650,140 1.2175 0.888 0.832 - 0.846 0.888 757,651 0.8581 2.44%
1996-12-23 0 1.230 1.220 1.230 1.200 1.230 1,094,000 1,333,500 1.2189 0.867 0.860 0.867 0.846 0.867 1,552,192 0.8591 0.82%
1996-12-20 0 1.220 1.220 1.240 1.220 1.250 1,312,000 1,624,160 1.2379 0.860 0.860 0.874 0.860 0.881 1,861,495 0.8725 -3.17%
1996-12-19 0 1.260 1.200 1.280 1.240 1.310 1,656,000 2,106,600 1.2721 0.888 0.846 0.902 0.874 0.923 2,349,570 0.8966 -3.08%
1996-12-18 0 1.300 1.290 1.300 1.270 1.300 1,002,000 1,291,940 1.2894 0.916 0.909 0.916 0.895 0.916 1,421,660 0.9088 -0.76%
1996-12-17 0 1.310 1.300 1.320 1.210 1.310 1,644,000 2,069,440 1.2588 0.923 0.916 0.930 0.853 0.923 2,332,544 0.8872 11.02%
1996-12-16 0 1.180 1.160 1.180 1.100 1.300 3,246,000 3,853,320 1.1871 0.832 0.818 0.832 0.775 0.916 4,605,498 0.8367 -10.61%
1996-12-13 0 1.320 1.310 1.330 1.310 1.350 5,178,000 6,881,540 1.3290 0.930 0.923 0.937 0.923 0.951 7,346,664 0.9367 -2.94%
1996-12-12 0 1.360 1.360 1.370 1.290 1.460 21,160,000 29,828,100 1.4096 0.959 0.959 0.966 0.909 1.029 30,022,288 0.9935 2.26%
1996-12-11 0 1.330 1.330 1.350 1.260 1.410 23,715,000 32,256,670 1.3602 0.937 0.937 0.951 0.888 0.994 33,647,380 0.9587 9.02%
1996-12-10 0 1.220 1.210 1.230 1.090 1.230 11,958,000 13,917,380 1.1639 0.860 0.853 0.867 0.768 0.867 16,966,282 0.8203 14.02%
1996-12-09 0 1.070 1.050 1.070 1.000 1.070 874,000 915,520 1.0475 0.754 0.740 0.754 0.705 0.754 1,240,051 0.7383 5.94%
1996-12-06 0 1.010 1.010 1.020 0.980 1.020 620,000 617,000 0.9952 0.712 0.712 0.719 0.691 0.719 879,670 0.7014 0.00%
1996-12-05 0 1.010 1.010 1.050 0.990 1.030 756,000 758,960 1.0039 0.712 0.712 0.740 0.698 0.726 1,072,630 0.7076 2.02%
1996-12-04 0 0.990 0.990 1.020 0.980 1.020 1,508,000 1,501,220 0.9955 0.698 0.698 0.719 0.691 0.719 2,139,585 0.7016 -1.98%
1996-12-03 0 1.010 0.990 1.010 0.980 1.020 1,084,000 1,081,020 0.9973 0.712 0.698 0.712 0.691 0.719 1,538,004 0.7029 6.32%
1996-12-02 0 0.950 0.940 0.990 0.950 0.980 260,000 250,200 0.9623 0.670 0.663 0.698 0.670 0.691 368,894 0.6782 2.15%
1996-11-29 0 0.930 0.930 0.960 0.930 0.960 760,000 709,100 0.9330 0.655 0.655 0.677 0.655 0.677 1,078,305 0.6576 -1.06%
1996-11-28 0 0.940 0.910 0.940 0.940 0.980 562,000 532,400 0.9473 0.663 0.641 0.663 0.663 0.691 797,378 0.6677 0.00%
1996-11-27 0 0.940 0.940 0.970 0.930 0.950 344,000 322,760 0.9383 0.663 0.663 0.684 0.655 0.670 488,075 0.6613 0.00%
1996-11-26 0 0.940 0.940 0.970 0.930 0.990 1,902,000 1,808,900 0.9511 0.663 0.663 0.684 0.655 0.698 2,698,601 0.6703 3.30%
1996-11-25 0 0.910 0.910 0.930 0.910 0.930 532,000 489,320 0.9198 0.641 0.641 0.655 0.641 0.655 754,814 0.6483 0.00%
1996-11-22 0 0.910 0.900 0.920 0.910 0.910 50,000 45,500 0.9100 0.641 0.634 0.648 0.641 0.641 70,941 0.6414 -2.15%
1996-11-21 0 0.930 0.930 0.940 0.920 0.950 1,048,000 983,060 0.9380 0.655 0.655 0.663 0.648 0.670 1,486,926 0.6611 -3.12%
1996-11-20 0 0.960 0.950 0.960 0.950 0.970 930,000 889,360 0.9563 0.677 0.670 0.677 0.670 0.684 1,319,505 0.6740 -1.03%
1996-11-19 0 0.970 0.950 0.970 0.940 0.980 2,186,000 2,078,680 0.9509 0.684 0.670 0.684 0.663 0.691 3,101,546 0.6702 1.04%
1996-11-18 0 0.960 0.950 0.980 0.930 0.970 1,558,000 1,479,800 0.9498 0.677 0.670 0.691 0.655 0.684 2,210,526 0.6694 1.05%
1996-11-15 0 0.950 0.950 0.990 0.930 0.950 3,238,000 3,018,800 0.9323 0.670 0.670 0.698 0.655 0.670 4,594,148 0.6571 4.40%
1996-11-14 0 0.910 0.910 0.940 0.860 0.910 564,000 502,040 0.8901 0.641 0.641 0.663 0.606 0.641 800,216 0.6274 1.11%
1996-11-13 0 0.900 0.900 0.930 0.890 0.900 170,000 151,800 0.8929 0.634 0.634 0.655 0.627 0.634 241,200 0.6294 1.12%
1996-11-12 0 0.890 0.890 0.900 0.890 0.900 190,000 170,100 0.8953 0.627 0.627 0.634 0.627 0.634 269,576 0.6310 -1.11%
1996-11-11 0 0.900 0.900 0.910 0.900 0.920 350,000 318,000 0.9086 0.634 0.634 0.641 0.634 0.648 496,588 0.6404 -3.23%
1996-11-08 0 0.930 0.920 0.940 0.920 0.930 140,000 129,800 0.9271 0.655 0.648 0.663 0.648 0.655 198,635 0.6535 0.00%
1996-11-07 0 0.930 0.920 0.950 0.920 0.930 480,000 443,100 0.9231 0.655 0.648 0.670 0.648 0.655 681,035 0.6506 1.09%
1996-11-06 0 0.920 0.920 0.950 0.920 0.950 650,000 606,500 0.9331 0.648 0.648 0.670 0.648 0.670 922,235 0.6576 0.00%
1996-11-05 0 0.920 0.910 0.960 0.920 0.950 660,000 613,600 0.9297 0.648 0.641 0.677 0.648 0.670 936,423 0.6553 -3.16%
1996-11-04 0 0.950 0.940 0.960 0.950 0.960 150,000 143,500 0.9567 0.670 0.663 0.677 0.670 0.677 212,823 0.6743 -1.04%
1996-11-01 0 0.960 0.960 0.970 0.960 0.980 62,000 59,960 0.9671 0.677 0.677 0.684 0.677 0.691 87,967 0.6816 0.00%
1996-10-31 0 0.960 0.950 0.960 0.940 0.960 1,080,000 1,027,580 0.9515 0.677 0.670 0.677 0.663 0.677 1,532,328 0.6706 0.00%
1996-10-30 0 0.960 0.960 0.990 0.960 0.960 112,000 107,520 0.9600 0.677 0.677 0.698 0.677 0.677 158,908 0.6766 1.05%
1996-10-29 0 0.950 0.930 1.000 - - 0 0 - 0.670 0.655 0.705 - - 0 - 0.00%
1996-10-28 0 0.950 0.950 0.970 0.950 0.970 458,000 439,000 0.9585 0.670 0.670 0.684 0.670 0.684 649,821 0.6756 -2.06%
1996-10-25 0 0.970 0.970 0.980 0.960 0.980 318,000 308,460 0.9700 0.684 0.684 0.691 0.677 0.691 451,186 0.6837 0.00%
1996-10-24 0 0.970 0.970 0.990 0.970 0.980 270,000 264,400 0.9793 0.684 0.684 0.698 0.684 0.691 383,082 0.6902 -1.02%
1996-10-23 0 0.980 0.960 0.990 0.980 0.990 122,000 119,780 0.9818 0.691 0.677 0.698 0.691 0.698 173,096 0.6920 -1.01%
1996-10-22 0 0.990 0.980 1.000 0.990 1.000 128,000 127,300 0.9945 0.698 0.691 0.705 0.698 0.705 181,609 0.7010 -1.00%
1996-10-18 0 1.000 0.980 1.000 1.000 1.000 10,000 10,000 1.0000 0.705 0.691 0.705 0.705 0.705 14,188 0.7048 0.00%
1996-10-17 0 1.000 0.990 1.000 0.980 1.000 182,000 180,200 0.9901 0.705 0.698 0.705 0.691 0.705 258,226 0.6978 2.04%
1996-10-16 0 0.980 0.980 1.000 0.980 1.000 70,000 69,280 0.9897 0.691 0.691 0.705 0.691 0.705 99,318 0.6976 -1.01%
1996-10-15 0 0.990 0.990 1.000 0.990 0.990 110,000 108,900 0.9900 0.698 0.698 0.705 0.698 0.698 156,070 0.6978 0.00%
1996-10-14 0 0.990 0.980 0.990 0.980 0.990 138,000 136,600 0.9899 0.698 0.691 0.698 0.691 0.698 195,798 0.6977 -1.00%
1996-10-11 0 1.000 0.990 1.000 1.000 1.020 1,220,000 1,224,600 1.0038 0.705 0.698 0.705 0.705 0.719 1,730,964 0.7075 -0.99%
1996-10-10 0 1.010 1.000 1.010 1.010 1.030 324,000 327,940 1.0122 0.712 0.705 0.712 0.712 0.726 459,699 0.7134 -0.98%
1996-10-09 0 1.020 1.010 1.040 1.010 1.030 610,000 627,100 1.0280 0.719 0.712 0.733 0.712 0.726 865,482 0.7246 0.00%
1996-10-08 0 1.020 1.020 1.050 0.980 1.020 610,000 611,000 1.0016 0.719 0.719 0.740 0.691 0.719 865,482 0.7060 0.99%
1996-10-07 0 1.010 1.010 1.030 1.000 1.050 218,000 224,660 1.0306 0.712 0.712 0.726 0.705 0.740 309,303 0.7263 -0.98%
1996-10-04 0 1.020 1.010 1.050 1.020 1.080 590,000 613,500 1.0398 0.719 0.712 0.740 0.719 0.761 837,105 0.7329 0.00%
1996-10-03 0 1.020 0.990 1.020 1.000 1.020 254,000 255,640 1.0065 0.719 0.698 0.719 0.705 0.719 360,381 0.7094 2.00%
1996-10-02 0 1.000 0.940 1.000 0.980 1.000 80,000 79,200 0.9900 0.705 0.663 0.705 0.691 0.705 113,506 0.6978 1.01%
1996-10-01 0 0.990 0.990 1.000 0.980 0.990 200,000 197,500 0.9875 0.698 0.698 0.705 0.691 0.698 283,765 0.6960 -1.00%
1996-09-30 0 1.000 0.990 1.030 0.980 1.000 394,000 387,600 0.9838 0.705 0.698 0.726 0.691 0.705 559,016 0.6934 0.00%
1996-09-27 0 1.000 0.980 1.000 0.980 1.000 22,000 21,600 0.9818 0.705 0.691 0.705 0.691 0.705 31,214 0.6920 -0.99%
1996-09-26 0 1.010 0.980 1.010 - - 0 0 - 0.712 0.691 0.712 - - 0 - 0.00%
1996-09-25 0 1.010 0.980 1.020 - - 0 0 - 0.712 0.691 0.719 - - 0 - 0.00%
1996-09-24 0 1.010 1.010 1.030 0.980 1.010 150,000 148,040 0.9869 0.712 0.712 0.726 0.691 0.712 212,823 0.6956 1.00%
1996-09-23 0 1.000 0.990 1.020 1.000 1.000 50,000 50,000 1.0000 0.705 0.698 0.719 0.705 0.705 70,941 0.7048 -4.76%
1996-09-20 0 1.050 0.990 1.050 0.990 1.050 250,000 261,000 1.0440 0.740 0.698 0.740 0.698 0.740 354,706 0.7358 1.94%
1996-09-19 0 1.030 0.990 1.050 - - 0 0 - 0.726 0.698 0.740 - - 0 - 0.00%
1996-09-18 0 1.030 1.000 1.050 - - 0 0 - 0.726 0.705 0.740 - - 0 - 0.00%
1996-09-17 0 1.030 1.030 1.050 1.020 1.050 320,000 334,620 1.0457 0.726 0.726 0.740 0.719 0.740 454,023 0.7370 -2.83%
1996-09-16 0 1.060 1.040 1.060 1.010 1.060 470,000 489,300 1.0411 0.747 0.733 0.747 0.712 0.747 666,847 0.7338 1.92%
1996-09-13 0 1.040 0.990 1.040 - - 0 0 - 0.733 0.698 0.733 - - 0 - 0.00%
1996-09-12 0 1.040 1.010 1.040 - - 0 0 - 0.733 0.712 0.733 - - 0 - -0.13%
1996-09-11 0 1.060 1.050 1.060 1.030 1.060 318,000 331,620 1.0428 0.734 0.727 0.734 0.713 0.734 459,244 0.7221 0.95%
1996-09-10 0 1.050 1.050 1.060 1.050 1.070 1,102,000 1,158,300 1.0511 0.727 0.727 0.734 0.727 0.741 1,591,468 0.7278 0.00%
1996-09-09 0 1.050 1.050 1.060 1.050 1.070 2,060,000 2,175,220 1.0559 0.727 0.727 0.734 0.727 0.741 2,974,977 0.7312 0.00%
1996-09-06 0 1.050 1.040 1.050 1.050 1.070 140,000 147,200 1.0514 0.727 0.720 0.727 0.727 0.741 202,183 0.7281 0.96%
1996-09-05 0 1.040 1.030 1.070 1.010 1.040 278,000 285,280 1.0262 0.720 0.713 0.741 0.699 0.720 401,477 0.7106 2.97%
1996-09-04 0 1.010 1.010 1.060 0.980 1.020 140,000 140,600 1.0043 0.699 0.699 0.734 0.679 0.706 202,183 0.6954 4.12%
1996-09-03 0 0.970 0.970 1.000 0.970 1.010 310,000 307,200 0.9910 0.672 0.672 0.692 0.672 0.699 447,691 0.6862 -6.73%
1996-09-02 0 1.040 1.010 1.040 - - 0 0 - 0.720 0.699 0.720 - - 0 - -0.95%
1996-08-30 0 1.050 1.020 1.050 1.060 1.070 212,000 224,820 1.0605 0.727 0.706 0.727 0.734 0.741 306,163 0.7343 -0.94%
1996-08-29 0 1.060 1.040 1.060 1.080 1.080 630,000 668,400 1.0610 0.734 0.720 0.734 0.748 0.748 909,823 0.7346 0.00%
1996-08-28 0 1.060 1.060 1.070 1.060 1.070 196,000 208,560 1.0641 0.734 0.734 0.741 0.734 0.741 283,056 0.7368 0.00%
1996-08-27 0 1.060 1.020 1.060 1.020 1.060 168,000 173,740 1.0342 0.734 0.706 0.734 0.706 0.734 242,619 0.7161 -4.50%
1996-08-23 0 1.110 1.070 1.110 1.080 1.130 3,052,000 3,331,940 1.0917 0.769 0.741 0.769 0.748 0.782 4,407,587 0.7560 0.00%
1996-08-22 0 1.110 1.100 1.110 1.060 1.110 1,676,000 1,839,000 1.0973 0.769 0.762 0.769 0.734 0.769 2,420,418 0.7598 5.71%
1996-08-21 0 1.050 1.050 1.060 1.040 1.060 1,600,000 1,676,320 1.0477 0.727 0.727 0.734 0.720 0.734 2,310,662 0.7255 0.96%
1996-08-20 0 1.040 1.040 1.050 1.040 1.060 2,170,000 2,265,900 1.0442 0.720 0.720 0.727 0.720 0.734 3,133,835 0.7230 -0.95%
1996-08-19 0 1.050 1.050 1.060 1.020 1.060 2,182,000 2,272,640 1.0415 0.727 0.727 0.734 0.706 0.734 3,151,165 0.7212 5.00%
1996-08-16 0 1.000 0.980 1.000 0.950 1.000 510,000 502,500 0.9853 0.692 0.679 0.692 0.658 0.692 736,523 0.6823 6.38%
1996-08-15 0 0.940 0.940 0.950 0.930 0.960 578,000 544,220 0.9416 0.651 0.651 0.658 0.644 0.665 834,727 0.6520 3.30%
1996-08-14 0 0.910 0.900 0.930 0.910 0.920 300,000 273,700 0.9123 0.630 0.623 0.644 0.630 0.637 433,249 0.6317 -2.15%
1996-08-13 0 0.930 0.930 0.940 0.930 0.960 400,000 378,400 0.9460 0.644 0.644 0.651 0.644 0.665 577,665 0.6551 -2.11%
1996-08-12 0 0.950 0.930 0.950 0.940 0.960 754,000 714,780 0.9480 0.658 0.644 0.658 0.651 0.665 1,088,899 0.6564 0.00%
1996-08-09 0 0.950 0.950 0.960 0.950 0.960 554,000 529,200 0.9552 0.658 0.658 0.665 0.658 0.665 800,067 0.6614 -2.06%
1996-08-08 0 0.970 0.960 0.970 0.960 0.980 720,000 698,000 0.9694 0.672 0.665 0.672 0.665 0.679 1,039,798 0.6713 -3.00%
1996-08-07 0 1.000 0.990 1.010 1.000 1.030 470,000 473,200 1.0068 0.692 0.686 0.699 0.692 0.713 678,757 0.6972 -2.91%
1996-08-06 0 1.030 1.010 1.030 1.020 1.040 1,243,800 1,280,005 1.0291 0.713 0.699 0.713 0.706 0.720 1,796,251 0.7126 0.00%
1996-08-05 0 1.030 1.030 1.050 1.020 1.030 210,000 215,900 1.0281 0.713 0.713 0.727 0.706 0.713 303,274 0.7119 0.00%
1996-08-02 0 1.030 1.030 1.040 1.030 1.030 638,000 657,140 1.0300 0.713 0.713 0.720 0.713 0.713 921,376 0.7132 0.98%
1996-08-01 0 1.020 0.970 1.020 1.000 1.060 4,268,000 4,316,400 1.0113 0.706 0.672 0.706 0.692 0.734 6,163,690 0.7003 -0.97%
1996-07-31 0 1.030 1.030 1.050 1.030 1.040 90,000 93,200 1.0356 0.713 0.713 0.727 0.713 0.720 129,975 0.7171 -0.96%
1996-07-30 0 1.040 1.040 1.050 1.010 1.040 890,000 917,100 1.0304 0.720 0.720 0.727 0.699 0.720 1,285,306 0.7135 0.97%
1996-07-29 0 1.030 1.000 1.040 1.020 1.030 878,000 902,340 1.0277 0.713 0.692 0.720 0.706 0.713 1,267,976 0.7116 3.00%
1996-07-26 0 1.000 0.990 1.010 0.990 1.030 630,000 636,240 1.0099 0.692 0.686 0.699 0.686 0.713 909,823 0.6993 3.09%
1996-07-25 0 0.970 0.970 0.980 0.970 0.970 100,000 97,000 0.9700 0.672 0.672 0.679 0.672 0.672 144,416 0.6717 -1.02%
1996-07-24 0 0.980 0.980 0.990 0.980 0.990 404,000 396,920 0.9825 0.679 0.679 0.686 0.679 0.686 583,442 0.6803 0.00%
1996-07-23 0 0.980 0.970 0.980 0.970 0.980 196,000 190,520 0.9720 0.679 0.672 0.679 0.672 0.679 283,056 0.6731 1.03%
1996-07-22 0 0.970 0.970 0.980 0.960 0.970 300,000 289,000 0.9633 0.672 0.672 0.679 0.665 0.672 433,249 0.6671 -1.02%
1996-07-19 0 0.980 0.960 0.980 0.960 0.980 160,000 155,600 0.9725 0.679 0.665 0.679 0.665 0.679 231,066 0.6734 0.00%
1996-07-18 0 0.980 0.980 1.000 0.980 1.010 300,000 295,600 0.9853 0.679 0.679 0.692 0.679 0.699 433,249 0.6823 -2.00%
1996-07-17 0 1.000 0.960 1.000 1.000 1.030 1,572,000 1,585,300 1.0085 0.692 0.665 0.692 0.692 0.713 2,270,225 0.6983 -0.99%
1996-07-16 0 1.010 0.980 1.010 0.970 1.010 198,000 194,100 0.9803 0.699 0.679 0.699 0.672 0.699 285,944 0.6788 6.32%
1996-07-15 0 0.950 0.950 0.970 0.940 0.960 204,000 193,660 0.9493 0.658 0.658 0.672 0.651 0.665 294,609 0.6573 -1.04%
1996-07-12 0 0.960 0.960 0.970 0.930 0.960 1,580,000 1,489,800 0.9429 0.665 0.665 0.672 0.644 0.665 2,281,779 0.6529 1.05%
1996-07-11 0 0.950 0.950 0.970 0.950 0.970 197,000 188,900 0.9589 0.658 0.658 0.672 0.658 0.672 284,500 0.6640 -2.06%
1996-07-10 0 0.970 0.960 0.980 0.950 0.980 1,256,000 1,214,980 0.9673 0.672 0.665 0.679 0.658 0.679 1,813,870 0.6698 3.19%
1996-07-09 0 0.940 0.930 0.950 0.940 0.950 656,000 618,600 0.9430 0.651 0.644 0.658 0.651 0.658 947,371 0.6530 3.30%
1996-07-08 0 0.910 0.920 0.950 0.890 0.890 50,000 44,500 0.8900 0.630 0.637 0.658 0.616 0.616 72,208 0.6163 -1.09%
1996-07-05 0 0.920 0.920 0.940 0.910 0.910 8,000 7,280 0.9100 0.637 0.637 0.651 0.630 0.630 11,553 0.6301 0.00%
1996-07-04 0 0.920 0.930 0.940 0.920 0.950 630,000 588,460 0.9341 0.637 0.644 0.651 0.637 0.658 909,823 0.6468 -1.08%
1996-07-03 0 0.930 0.920 0.930 0.910 0.950 882,000 812,540 0.9212 0.644 0.637 0.644 0.630 0.658 1,273,752 0.6379 -3.12%
1996-07-02 0 0.960 0.950 0.970 0.960 0.980 160,000 153,740 0.9609 0.665 0.658 0.672 0.665 0.679 231,066 0.6654 -1.03%
1996-07-01 0 0.970 0.960 0.970 0.960 0.970 358,000 347,120 0.9696 0.672 0.665 0.672 0.665 0.672 517,011 0.6714 0.00%
1996-06-28 0 0.970 0.960 0.990 0.940 0.990 590,000 572,300 0.9700 0.672 0.665 0.686 0.651 0.686 852,057 0.6717 4.30%
1996-06-27 0 0.930 0.920 0.940 0.930 0.950 300,000 282,900 0.9430 0.644 0.637 0.651 0.644 0.658 433,249 0.6530 -3.12%
1996-06-26 0 0.960 0.960 0.980 0.960 0.960 314,000 301,840 0.9613 0.665 0.665 0.679 0.665 0.665 453,467 0.6656 -1.03%
1996-06-25 0 0.970 0.970 0.980 0.970 0.980 340,000 331,300 0.9744 0.672 0.672 0.679 0.672 0.679 491,016 0.6747 -1.02%
1996-06-24 0 0.980 0.970 0.980 0.960 0.980 354,000 343,360 0.9699 0.679 0.672 0.679 0.665 0.679 511,234 0.6716 0.00%
1996-06-21 0 0.980 0.980 0.990 0.970 1.020 672,000 664,500 0.9888 0.679 0.679 0.686 0.672 0.706 970,478 0.6847 -3.92%
1996-06-19 0 1.020 1.000 1.020 1.000 1.020 1,040,000 1,046,420 1.0062 0.706 0.692 0.706 0.692 0.706 1,501,930 0.6967 3.03%
1996-06-18 0 0.990 0.990 1.010 0.990 1.030 1,286,000 1,297,400 1.0089 0.686 0.686 0.699 0.686 0.713 1,857,194 0.6986 0.00%
1996-06-14 0 0.990 0.980 0.990 0.970 1.000 880,000 862,900 0.9806 0.686 0.679 0.686 0.672 0.692 1,270,864 0.6790 0.00%
1996-06-13 0 0.990 0.990 1.000 0.980 1.010 1,680,000 1,662,840 0.9898 0.686 0.686 0.692 0.679 0.699 2,426,195 0.6854 -2.94%
1996-06-12 0 1.020 1.020 1.030 0.980 1.020 4,986,000 5,018,480 1.0065 0.706 0.706 0.713 0.679 0.706 7,200,600 0.6970 -0.97%
1996-06-11 0 1.030 1.030 1.040 1.030 1.100 3,380,000 3,565,060 1.0548 0.713 0.713 0.720 0.713 0.762 4,881,273 0.7304 -6.36%
1996-06-10 0 1.100 1.090 1.100 1.090 1.110 341,000 376,840 1.1051 0.762 0.755 0.762 0.755 0.769 492,460 0.7652 0.00%
1996-06-07 0 1.100 1.090 1.100 1.090 1.110 802,000 882,100 1.0999 0.762 0.755 0.762 0.755 0.769 1,158,219 0.7616 0.00%
1996-06-06 0 1.100 1.100 1.120 1.100 1.100 110,000 121,000 1.1000 0.762 0.762 0.776 0.762 0.762 158,858 0.7617 0.00%
1996-06-05 0 1.100 1.100 1.110 1.100 1.110 100,000 110,200 1.1020 0.762 0.762 0.769 0.762 0.769 144,416 0.7631 0.00%
1996-06-04 0 1.100 1.100 1.120 1.100 1.110 1,022,000 1,125,100 1.1009 0.762 0.762 0.776 0.762 0.769 1,475,935 0.7623 0.00%
1996-06-03 0 1.100 1.090 1.100 1.090 1.120 610,000 671,000 1.1000 0.762 0.755 0.762 0.755 0.776 880,940 0.7617 -1.79%
1996-05-31 0 1.120 1.100 1.120 1.100 1.130 2,016,000 2,247,220 1.1147 0.776 0.762 0.776 0.762 0.782 2,911,434 0.7719 0.90%
1996-05-30 0 1.110 1.100 1.110 1.110 1.120 1,122,000 1,252,140 1.1160 0.769 0.762 0.769 0.769 0.776 1,620,352 0.7728 -0.89%
1996-05-29 0 1.120 1.110 1.130 1.120 1.130 260,000 293,400 1.1285 0.776 0.769 0.782 0.776 0.782 375,483 0.7814 0.00%
1996-05-28 0 1.120 1.130 1.140 1.120 1.130 170,000 190,900 1.1229 0.776 0.782 0.789 0.776 0.782 245,508 0.7776 -1.75%
1996-05-27 0 1.140 1.130 1.140 1.140 1.140 90,000 102,600 1.1400 0.789 0.782 0.789 0.789 0.789 129,975 0.7894 1.79%
1996-05-24 0 1.120 1.120 1.130 1.110 1.130 180,000 201,460 1.1192 0.776 0.776 0.782 0.769 0.782 259,949 0.7750 -1.75%
1996-05-23 0 1.140 1.140 1.160 1.140 1.140 40,000 45,600 1.1400 0.789 0.789 0.803 0.789 0.789 57,767 0.7894 0.00%
1996-05-22 0 1.140 1.130 1.160 1.140 1.150 90,000 104,300 1.1589 0.789 0.782 0.803 0.789 0.796 129,975 0.8025 -1.72%
1996-05-21 0 1.160 1.160 1.170 1.150 1.170 638,000 739,640 1.1593 0.803 0.803 0.810 0.796 0.810 921,376 0.8028 0.87%
1996-05-20 0 1.150 1.140 1.160 1.130 1.150 450,000 515,940 1.1465 0.796 0.789 0.803 0.782 0.796 649,874 0.7939 1.77%
1996-05-17 0 1.130 1.120 1.150 1.110 1.130 320,000 360,200 1.1256 0.782 0.776 0.796 0.769 0.782 462,132 0.7794 -2.59%
1996-05-16 0 1.160 1.120 1.160 1.120 1.160 130,000 147,000 1.1308 0.803 0.776 0.803 0.776 0.803 187,741 0.7830 0.00%
1996-05-15 0 1.160 1.140 1.170 1.160 1.170 260,000 301,900 1.1612 0.803 0.789 0.810 0.803 0.810 375,483 0.8040 0.00%
1996-05-14 0 1.160 1.160 1.170 1.150 1.160 284,000 329,240 1.1593 0.803 0.803 0.810 0.796 0.803 410,142 0.8027 0.87%
1996-05-13 0 1.150 1.160 1.170 1.150 1.160 250,000 288,700 1.1548 0.796 0.803 0.810 0.796 0.803 361,041 0.7996 -1.71%
1996-05-10 0 1.170 1.150 1.170 1.140 1.170 310,000 358,120 1.1552 0.810 0.796 0.810 0.789 0.810 447,691 0.7999 1.74%
1996-05-09 0 1.150 1.150 1.170 1.150 1.200 424,000 490,680 1.1573 0.796 0.796 0.810 0.796 0.831 612,325 0.8013 -0.86%
1996-05-08 0 1.160 1.160 1.170 1.160 1.180 1,118,000 1,305,980 1.1681 0.803 0.803 0.810 0.803 0.817 1,614,575 0.8089 -1.69%
1996-05-07 0 1.180 1.180 1.220 1.160 1.190 632,000 742,260 1.1745 0.817 0.817 0.845 0.803 0.824 912,711 0.8132 1.72%
1996-05-06 0 1.160 1.130 1.170 1.160 1.160 10,000 11,600 1.1600 0.803 0.782 0.810 0.803 0.803 14,442 0.8032 -0.85%
1996-05-03 0 1.170 1.160 1.170 1.160 1.190 982,000 1,148,420 1.1695 0.810 0.803 0.810 0.803 0.824 1,418,169 0.8098 -3.31%
1996-05-02 0 1.210 1.200 1.210 1.180 1.230 1,290,000 1,541,840 1.1952 0.838 0.831 0.838 0.817 0.852 1,862,971 0.8276 -2.42%
1996-05-01 0 1.240 1.230 1.240 1.210 1.270 6,190,000 7,721,940 1.2475 0.859 0.852 0.859 0.838 0.879 8,939,373 0.8638 1.64%
1996-04-30 0 1.220 1.190 1.220 1.150 1.220 1,744,000 2,045,400 1.1728 0.845 0.824 0.845 0.796 0.845 2,518,621 0.8121 7.02%
1996-04-29 0 1.140 1.130 1.140 1.120 1.140 746,000 842,300 1.1291 0.789 0.782 0.789 0.776 0.789 1,077,346 0.7818 2.70%
1996-04-26 0 1.110 1.110 1.130 1.090 1.100 768,000 843,400 1.0982 0.769 0.769 0.782 0.755 0.762 1,109,118 0.7604 1.83%
1996-04-25 0 1.090 1.080 1.090 1.080 1.110 606,000 662,120 1.0926 0.755 0.748 0.755 0.748 0.769 875,163 0.7566 -3.54%
1996-04-24 0 1.130 1.130 1.150 1.130 1.160 990,000 1,134,560 1.1460 0.782 0.782 0.796 0.782 0.803 1,429,722 0.7936 0.89%
1996-04-23 0 1.120 1.140 1.150 1.070 1.140 5,960,000 6,534,500 1.0964 0.776 0.789 0.796 0.741 0.789 8,607,215 0.7592 0.00%
1996-04-22 0 1.120 1.110 1.120 1.110 1.140 3,752,000 4,212,360 1.1227 0.776 0.769 0.776 0.769 0.789 5,418,502 0.7774 -3.45%
1996-04-19 0 1.160 1.160 1.170 1.150 1.160 390,000 449,900 1.1536 0.803 0.803 0.810 0.796 0.803 563,224 0.7988 0.87%
1996-04-18 0 1.150 1.150 1.170 1.150 1.180 938,000 1,087,700 1.1596 0.796 0.796 0.810 0.796 0.817 1,354,626 0.8030 0.88%
1996-04-17 0 1.140 1.150 1.160 1.140 1.180 844,000 992,360 1.1758 0.789 0.796 0.803 0.789 0.817 1,218,874 0.8142 -4.20%
1996-04-16 0 1.190 1.180 1.190 1.180 1.200 710,000 844,300 1.1892 0.824 0.817 0.824 0.817 0.831 1,025,356 0.8234 0.00%
1996-04-15 0 1.190 1.190 1.200 1.180 1.230 458,000 549,240 1.1992 0.824 0.824 0.831 0.817 0.852 661,427 0.8304 0.85%
1996-04-12 0 1.180 1.160 1.180 1.160 1.190 300,000 350,500 1.1683 0.817 0.803 0.817 0.803 0.824 433,249 0.8090 1.72%
1996-04-11 0 1.160 1.160 1.170 1.160 1.190 344,000 403,560 1.1731 0.803 0.803 0.810 0.803 0.824 496,792 0.8123 -1.69%
1996-04-10 0 1.180 1.180 1.200 1.170 1.200 410,000 483,820 1.1800 0.817 0.817 0.831 0.810 0.831 592,107 0.8171 -1.67%
1996-04-09 0 1.200 1.180 1.240 1.160 1.200 322,000 381,800 1.1857 0.831 0.817 0.859 0.803 0.831 465,021 0.8210 0.00%
1996-04-03 0 1.200 1.200 1.210 1.180 1.200 690,000 822,100 1.1914 0.831 0.831 0.838 0.817 0.831 996,473 0.8250 0.84%
1996-04-02 0 1.190 1.180 1.200 1.160 1.200 1,714,000 2,037,120 1.1885 0.824 0.817 0.831 0.803 0.831 2,475,297 0.8230 2.59%
1996-04-01 0 1.160 1.150 1.160 1.160 1.220 386,000 454,440 1.1773 0.803 0.796 0.803 0.803 0.845 557,447 0.8152 -6.45%
1996-03-29 0 1.240 1.200 1.240 1.100 1.280 2,948,000 3,427,260 1.1626 0.859 0.831 0.859 0.762 0.886 4,257,394 0.8050 11.71%
1996-03-28 0 1.110 1.100 1.110 1.110 1.140 1,040,000 1,167,800 1.1229 0.769 0.762 0.769 0.769 0.789 1,501,930 0.7775 -4.31%
1996-03-27 0 1.160 1.150 1.200 1.160 1.160 310,000 359,600 1.1600 0.803 0.796 0.831 0.803 0.803 447,691 0.8032 -2.52%
1996-03-26 0 1.190 1.190 1.200 1.190 1.220 260,000 315,300 1.2127 0.824 0.824 0.831 0.824 0.845 375,483 0.8397 -4.03%
1996-03-25 0 1.240 1.240 1.250 1.240 1.260 380,000 472,700 1.2439 0.859 0.859 0.866 0.859 0.872 548,782 0.8614 0.81%
1996-03-22 0 1.230 1.230 1.240 1.230 1.240 358,000 443,320 1.2383 0.852 0.852 0.859 0.852 0.859 517,011 0.8575 -0.81%
1996-03-21 0 1.240 1.230 1.240 1.230 1.250 468,000 580,100 1.2395 0.859 0.852 0.859 0.852 0.866 675,869 0.8583 0.00%
1996-03-20 0 1.240 1.240 1.250 1.240 1.250 620,000 760,100 1.2260 0.859 0.859 0.866 0.859 0.866 895,381 0.8489 0.81%
1996-03-19 0 1.230 1.230 1.250 1.230 1.250 876,000 1,089,020 1.2432 0.852 0.852 0.866 0.852 0.866 1,265,087 0.8608 1.65%
1996-03-18 0 1.210 1.210 1.220 1.210 1.240 300,000 364,900 1.2163 0.838 0.838 0.845 0.838 0.859 433,249 0.8422 -0.82%
1996-03-15 0 1.220 1.220 1.230 1.210 1.240 966,000 1,179,620 1.2211 0.845 0.845 0.852 0.838 0.859 1,395,062 0.8456 3.39%
1996-03-14 0 1.180 1.170 1.190 1.170 1.190 1,310,000 1,549,500 1.1828 0.817 0.810 0.824 0.810 0.824 1,891,854 0.8190 2.61%
1996-03-13 0 1.150 1.150 1.170 1.150 1.210 1,802,000 2,131,080 1.1826 0.796 0.796 0.810 0.796 0.838 2,602,383 0.8189 -8.73%
1996-03-12 0 1.260 1.230 1.260 1.160 1.260 7,382,000 8,898,460 1.2054 0.872 0.852 0.872 0.803 0.872 10,660,816 0.8347 13.51%
1996-03-11 0 1.110 1.110 1.130 1.060 1.250 2,884,000 3,287,600 1.1399 0.769 0.769 0.782 0.734 0.866 4,164,968 0.7893 -15.91%
1996-03-08 0 1.320 1.320 1.330 1.320 1.350 1,328,000 1,773,000 1.3351 0.914 0.914 0.921 0.914 0.935 1,917,849 0.9245 -0.75%
1996-03-07 0 1.330 1.330 1.340 1.330 1.370 1,846,000 2,503,260 1.3560 0.921 0.921 0.928 0.921 0.949 2,665,926 0.9390 -3.62%
1996-03-06 0 1.380 1.370 1.380 1.350 1.420 13,762,000 19,057,460 1.3848 0.956 0.949 0.956 0.935 0.983 19,874,580 0.9589 2.99%
1996-03-05 0 1.340 1.340 1.360 1.320 1.380 4,810,000 6,519,760 1.3555 0.928 0.928 0.942 0.914 0.956 6,946,427 0.9386 3.08%
1996-03-04 0 1.300 1.300 1.310 1.300 1.350 2,400,000 3,169,500 1.3206 0.900 0.900 0.907 0.900 0.935 3,465,993 0.9145 -0.76%
1996-03-01 0 1.310 1.300 1.320 1.300 1.330 2,120,000 2,783,760 1.3131 0.907 0.900 0.914 0.900 0.921 3,061,627 0.9092 0.77%
1996-02-29 0 1.300 1.300 1.320 1.300 1.360 2,390,000 3,147,300 1.3169 0.900 0.900 0.914 0.900 0.942 3,451,551 0.9119 -2.26%
1996-02-28 0 1.330 1.320 1.330 1.330 1.350 1,218,000 1,631,320 1.3393 0.921 0.914 0.921 0.921 0.935 1,758,991 0.9274 -0.75%
1996-02-27 0 1.340 1.330 1.360 1.340 1.370 1,480,000 2,004,200 1.3542 0.928 0.921 0.942 0.928 0.949 2,137,362 0.9377 -2.19%
1996-02-26 0 1.370 1.360 1.370 1.360 1.400 668,000 921,020 1.3788 0.949 0.942 0.949 0.942 0.969 964,701 0.9547 0.74%
1996-02-23 0 1.360 1.350 1.370 1.350 1.370 1,120,000 1,520,860 1.3579 0.942 0.935 0.949 0.935 0.949 1,617,463 0.9403 0.74%
1996-02-22 0 1.350 1.350 1.360 1.350 1.390 412,000 561,600 1.3631 0.935 0.935 0.942 0.935 0.962 594,995 0.9439 -2.88%
1996-02-16 0 1.390 1.390 1.400 1.350 1.400 2,632,000 3,633,180 1.3804 0.962 0.962 0.969 0.935 0.969 3,801,039 0.9558 2.96%
1996-02-15 0 1.350 1.350 1.360 1.340 1.370 3,432,000 4,643,020 1.3529 0.935 0.935 0.942 0.928 0.949 4,956,370 0.9368 -2.88%
1996-02-14 0 1.390 1.370 1.390 1.360 1.400 2,238,000 3,077,120 1.3749 0.962 0.949 0.962 0.942 0.969 3,232,038 0.9521 2.21%
1996-02-13 0 1.360 1.360 1.370 1.350 1.430 6,396,000 8,842,780 1.3825 0.942 0.942 0.949 0.935 0.990 9,236,871 0.9573 -3.55%
1996-02-12 0 1.410 1.410 1.420 1.400 1.470 6,348,000 9,068,420 1.4285 0.976 0.976 0.983 0.969 1.018 9,167,551 0.9892 -3.42%
1996-02-09 0 1.460 1.450 1.460 1.430 1.510 39,192,000 58,082,400 1.4820 1.011 1.004 1.011 0.990 1.046 56,599,662 1.0262 -0.68%
1996-02-08 0 1.470 1.460 1.470 1.330 1.480 32,616,000 46,115,000 1.4139 1.018 1.011 1.018 0.921 1.025 47,102,842 0.9790 10.53%
1996-02-07 0 1.330 1.330 1.340 1.320 1.360 4,832,000 6,443,340 1.3335 0.921 0.921 0.928 0.914 0.942 6,978,199 0.9234 -2.21%
1996-02-06 0 1.360 1.360 1.370 1.320 1.360 5,532,000 7,464,100 1.3493 0.942 0.942 0.949 0.914 0.942 7,989,113 0.9343 2.26%
1996-02-05 0 1.330 1.320 1.330 1.320 1.410 13,040,000 17,683,000 1.3561 0.921 0.914 0.921 0.914 0.976 18,831,894 0.9390 -4.32%
1996-02-02 0 1.390 1.390 1.400 1.310 1.390 33,677,000 45,204,860 1.3423 0.962 0.962 0.969 0.907 0.962 48,635,100 0.9295

Webb-site Database - Powered By Linux Group

Back to top