GREAT WALL TECHNOLOGY COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00074  1999-08-05  2014-07-07  2014-07-11
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
2014-07-10 1 - - - - - 0 0 - 3.180 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 3.180 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 3.180 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 3.180 - - - - 0 - 0.00%
2014-07-04 0 3.180 3.180 3.190 3.180 3.190 504,000 1,602,740 3.1800 3.180 3.180 3.190 3.180 3.190 504,000 3.1800 -0.31%
2014-07-03 0 3.190 3.180 3.190 3.180 3.190 454,000 1,443,740 3.1800 3.190 3.180 3.190 3.180 3.190 454,000 3.1800 0.31%
2014-07-02 0 3.180 3.180 3.190 3.150 3.190 180,000 571,220 3.1734 3.180 3.180 3.190 3.150 3.190 180,000 3.1734 0.00%
2014-06-30 0 3.180 3.180 3.190 3.180 3.180 92,000 292,560 3.1800 3.180 3.180 3.190 3.180 3.180 92,000 3.1800 -0.62%
2014-06-27 0 3.200 3.180 3.200 3.180 3.200 840,000 2,677,700 3.1877 3.200 3.180 3.200 3.180 3.200 840,000 3.1877 0.31%
2014-06-26 0 3.190 3.190 3.200 3.180 3.200 810,000 2,582,520 3.1883 3.190 3.190 3.200 3.180 3.200 810,000 3.1883 -0.31%
2014-06-25 0 3.200 3.190 3.200 3.180 3.200 1,204,000 3,839,280 3.1888 3.200 3.190 3.200 3.180 3.200 1,204,000 3.1888 0.63%
2014-06-24 0 3.180 3.180 3.190 3.180 3.190 650,000 2,072,000 3.1877 3.180 3.180 3.190 3.180 3.190 650,000 3.1877 -0.31%
2014-06-23 0 3.190 3.180 3.190 3.180 3.190 610,000 1,945,320 3.1890 3.190 3.180 3.190 3.180 3.190 610,000 3.1890 0.00%
2014-06-20 0 3.190 3.180 3.190 3.180 3.190 6,696,316 21,297,972 3.1806 3.190 3.180 3.190 3.180 3.190 6,696,316 3.1806 0.00%
2014-06-19 0 3.190 3.180 3.190 3.180 3.190 516,000 1,643,420 3.1849 3.190 3.180 3.190 3.180 3.190 516,000 3.1849 0.31%
2014-06-18 0 3.180 3.180 3.190 3.180 3.190 326,000 1,037,480 3.1825 3.180 3.180 3.190 3.180 3.190 326,000 3.1825 0.00%
2014-06-17 0 3.180 3.180 3.190 3.180 3.180 562,000 1,787,160 3.1800 3.180 3.180 3.190 3.180 3.180 562,000 3.1800 -0.31%
2014-06-16 0 3.190 3.180 3.190 3.180 3.190 720,000 2,292,160 3.1836 3.190 3.180 3.190 3.180 3.190 720,000 3.1836 0.00%
2014-06-13 0 3.190 3.180 3.190 3.180 3.200 1,012,000 3,229,840 3.1915 3.190 3.180 3.190 3.180 3.200 1,012,000 3.1915 0.00%
2014-06-12 0 3.190 3.180 3.190 3.180 3.190 2,276,000 7,258,280 3.1891 3.190 3.180 3.190 3.180 3.190 2,276,000 3.1891 0.00%
2014-06-11 0 3.190 3.180 3.190 3.180 3.200 6,380,000 20,359,840 3.1912 3.190 3.180 3.190 3.180 3.200 6,380,000 3.1912 0.00%
2014-06-10 0 3.190 3.180 3.190 3.180 3.190 1,562,000 4,970,420 3.1821 3.190 3.180 3.190 3.180 3.190 1,562,000 3.1821 0.00%
2014-06-09 0 3.190 3.180 3.190 3.180 3.190 22,404,000 71,251,980 3.1803 3.190 3.180 3.190 3.180 3.190 22,404,000 3.1803 3.91%
2014-06-06 0 3.070 3.060 3.070 3.010 3.100 15,824,000 48,379,256 3.0573 3.070 3.060 3.070 3.010 3.100 15,824,000 3.0573 1.99%
2014-06-05 0 3.010 3.010 3.020 2.950 3.030 13,040,000 39,022,820 2.9925 3.010 3.010 3.020 2.950 3.030 13,040,000 2.9925 1.35%
2014-06-04 0 2.970 2.960 2.970 2.920 3.020 47,520,000 140,802,630 2.9630 2.970 2.960 2.970 2.920 3.020 47,520,000 2.9630 -0.34%
2014-06-03 0 2.980 2.980 2.990 2.910 3.140 62,168,000 185,225,690 2.9794 2.980 2.980 2.990 2.910 3.140 62,168,000 2.9794 -4.18%
2014-05-30 1 - - - - - 0 0 - 3.110 - - - - 0 - 0.00%
2014-05-29 0 3.110 3.100 3.110 3.060 3.120 5,016,000 15,508,320 3.0918 3.110 3.100 3.110 3.060 3.120 5,016,000 3.0918 1.63%
2014-05-28 0 3.060 3.050 3.060 3.030 3.060 5,232,000 15,904,260 3.0398 3.060 3.050 3.060 3.030 3.060 5,232,000 3.0398 0.66%
2014-05-27 0 3.040 3.030 3.040 3.030 3.050 1,730,000 5,251,440 3.0355 3.040 3.030 3.040 3.030 3.050 1,730,000 3.0355 0.00%
2014-05-26 0 3.040 3.030 3.040 3.020 3.040 4,262,000 12,917,100 3.0308 3.040 3.030 3.040 3.020 3.040 4,262,000 3.0308 0.00%
2014-05-23 0 3.040 3.030 3.040 3.020 3.040 2,004,000 6,067,960 3.0279 3.040 3.030 3.040 3.020 3.040 2,004,000 3.0279 0.66%
2014-05-22 0 3.020 3.020 3.030 3.000 3.020 2,896,000 8,740,480 3.0181 3.020 3.020 3.030 3.000 3.020 2,896,000 3.0181 0.67%
2014-05-21 0 3.000 3.000 3.010 2.970 3.010 3,305,000 9,906,330 2.9974 3.000 3.000 3.010 2.970 3.010 3,305,000 2.9974 1.35%
2014-05-20 0 2.960 2.960 2.970 2.950 2.960 1,318,000 3,897,100 2.9568 2.960 2.960 2.970 2.950 2.960 1,318,000 2.9568 0.34%
2014-05-19 0 2.950 2.940 2.960 2.890 2.970 8,268,000 24,315,120 2.9409 2.950 2.940 2.960 2.890 2.970 8,268,000 2.9409 1.72%
2014-05-16 0 2.900 2.890 2.900 2.880 2.930 4,210,000 12,245,860 2.9088 2.900 2.890 2.900 2.880 2.930 4,210,000 2.9088 -0.68%
2014-05-15 0 2.920 2.920 2.930 2.880 2.940 3,478,000 10,153,220 2.9193 2.920 2.920 2.930 2.880 2.940 3,478,000 2.9193 0.34%
2014-05-14 0 2.910 2.900 2.910 2.860 2.970 5,844,000 17,050,220 2.9176 2.910 2.900 2.910 2.860 2.970 5,844,000 2.9176 -0.34%
2014-05-13 0 2.920 2.910 2.920 2.850 2.980 4,494,000 13,129,180 2.9215 2.920 2.910 2.920 2.850 2.980 4,494,000 2.9215 -2.01%
2014-05-12 0 2.980 2.970 2.980 2.970 3.010 1,450,000 4,336,140 2.9904 2.980 2.970 2.980 2.970 3.010 1,450,000 2.9904 0.00%
2014-05-09 0 2.980 2.980 3.000 2.980 3.030 3,920,000 11,760,260 3.0001 2.980 2.980 3.000 2.980 3.030 3,920,000 3.0001 -1.32%
2014-05-08 0 3.020 3.010 3.020 3.000 3.030 4,420,000 13,330,150 3.0159 3.020 3.010 3.020 3.000 3.030 4,420,000 3.0159 -0.33%
2014-05-07 0 3.030 3.020 3.030 3.020 3.040 1,890,000 5,724,100 3.0286 3.030 3.020 3.030 3.020 3.040 1,890,000 3.0286 -0.33%
2014-05-05 0 3.040 3.030 3.040 3.030 3.040 1,976,000 6,002,520 3.0377 3.040 3.030 3.040 3.030 3.040 1,976,000 3.0377 0.00%
2014-05-02 0 3.040 3.030 3.040 3.010 3.040 923,080 2,793,604 3.0264 3.040 3.030 3.040 3.010 3.040 923,080 3.0264 1.00%
2014-04-30 0 3.010 3.010 3.020 3.010 3.030 1,102,000 3,332,380 3.0239 3.010 3.010 3.020 3.010 3.030 1,102,000 3.0239 0.00%
2014-04-29 0 3.010 3.010 3.020 3.010 3.030 1,334,000 4,028,600 3.0199 3.010 3.010 3.020 3.010 3.030 1,334,000 3.0199 0.00%
2014-04-28 0 3.010 3.010 3.020 3.000 3.020 548,000 1,651,060 3.0129 3.010 3.010 3.020 3.000 3.020 548,000 3.0129 -0.66%
2014-04-25 0 3.030 3.010 3.040 3.000 3.040 1,340,000 4,051,400 3.0234 3.030 3.010 3.040 3.000 3.040 1,340,000 3.0234 1.00%
2014-04-24 0 3.000 3.000 3.030 2.990 3.030 3,210,000 9,645,800 3.0049 3.000 3.000 3.030 2.990 3.030 3,210,000 3.0049 -0.99%
2014-04-23 0 3.030 3.020 3.030 2.990 3.050 3,898,000 11,795,560 3.0261 3.030 3.020 3.030 2.990 3.050 3,898,000 3.0261 1.34%
2014-04-22 0 2.990 2.990 3.000 2.950 3.020 2,626,000 7,875,120 2.9989 2.990 2.990 3.000 2.950 3.020 2,626,000 2.9989 -0.99%
2014-04-17 0 3.020 3.020 3.030 2.980 3.050 994,000 2,985,260 3.0033 3.020 3.020 3.030 2.980 3.050 994,000 3.0033 -0.98%
2014-04-16 0 3.050 3.030 3.050 3.030 3.050 536,000 1,629,800 3.0407 3.050 3.030 3.050 3.030 3.050 536,000 3.0407 0.00%
2014-04-15 0 3.050 3.030 3.050 3.030 3.050 438,000 1,330,660 3.0380 3.050 3.030 3.050 3.030 3.050 438,000 3.0380 0.33%
2014-04-14 0 3.040 3.040 3.050 3.030 3.070 3,660,000 11,138,760 3.0434 3.040 3.040 3.050 3.030 3.070 3,660,000 3.0434 -0.65%
2014-04-11 0 3.060 3.050 3.060 3.040 3.080 8,835,800 26,967,298 3.0520 3.060 3.050 3.060 3.040 3.080 8,835,800 3.0520 0.99%
2014-04-10 0 3.030 3.030 3.040 3.030 3.050 1,830,000 5,547,940 3.0317 3.030 3.030 3.040 3.030 3.050 1,830,000 3.0317 0.00%
2014-04-09 0 3.030 3.030 3.050 3.030 3.040 94,000 285,140 3.0334 3.030 3.030 3.050 3.030 3.040 94,000 3.0334 -0.66%
2014-04-08 0 3.050 3.030 3.050 3.030 3.050 502,000 1,524,400 3.0367 3.050 3.030 3.050 3.030 3.050 502,000 3.0367 0.33%
2014-04-07 0 3.040 3.030 3.050 3.030 3.050 250,000 760,280 3.0411 3.040 3.030 3.050 3.030 3.050 250,000 3.0411 0.00%
2014-04-04 0 3.040 3.040 3.050 3.040 3.060 210,000 639,960 3.0474 3.040 3.040 3.050 3.040 3.060 210,000 3.0474 0.00%
2014-04-03 0 3.040 3.040 3.050 3.040 3.060 670,000 2,048,380 3.0573 3.040 3.040 3.050 3.040 3.060 670,000 3.0573 -0.33%
2014-04-02 0 3.050 3.030 3.050 3.030 3.050 1,228,000 3,744,300 3.0491 3.050 3.030 3.050 3.030 3.050 1,228,000 3.0491 0.00%
2014-04-01 0 3.050 3.040 3.050 3.020 3.060 2,014,000 6,138,540 3.0479 3.050 3.040 3.050 3.020 3.060 2,014,000 3.0479 0.99%
2014-03-31 0 3.020 3.030 3.040 3.010 3.040 514,000 1,553,260 3.0219 3.020 3.030 3.040 3.010 3.040 514,000 3.0219 0.00%
2014-03-28 0 3.020 3.020 3.030 3.020 3.020 186,000 561,720 3.0200 3.020 3.020 3.030 3.020 3.020 186,000 3.0200 -0.33%
2014-03-27 0 3.030 3.020 3.030 3.010 3.030 2,570,000 7,782,840 3.0283 3.030 3.020 3.030 3.010 3.030 2,570,000 3.0283 0.00%
2014-03-26 0 3.030 3.020 3.040 3.010 3.030 164,000 495,920 3.0239 3.030 3.020 3.040 3.010 3.030 164,000 3.0239 0.33%
2014-03-25 0 3.020 3.010 3.030 3.010 3.020 646,000 1,950,480 3.0193 3.020 3.010 3.030 3.010 3.020 646,000 3.0193 0.00%
2014-03-24 0 3.020 3.010 3.030 2.990 3.050 1,584,000 4,769,780 3.0112 3.020 3.010 3.030 2.990 3.050 1,584,000 3.0112 -0.66%
2014-03-21 0 3.040 3.030 3.050 3.020 3.060 1,374,000 4,172,000 3.0364 3.040 3.030 3.050 3.020 3.060 1,374,000 3.0364 0.66%
2014-03-20 0 3.020 3.020 3.030 3.020 3.040 613,599 1,855,709 3.0243 3.020 3.020 3.030 3.020 3.040 613,599 3.0243 -0.33%
2014-03-19 0 3.030 3.030 3.040 3.010 3.040 782,000 2,369,660 3.0303 3.030 3.030 3.040 3.010 3.040 782,000 3.0303 -0.33%
2014-03-18 0 3.040 3.040 3.050 3.020 3.050 3,334,000 10,120,430 3.0355 3.040 3.040 3.050 3.020 3.050 3,334,000 3.0355 0.33%
2014-03-17 0 3.030 3.010 3.030 3.000 3.030 3,382,000 10,201,280 3.0163 3.030 3.010 3.030 3.000 3.030 3,382,000 3.0163 0.66%
2014-03-14 0 3.010 3.010 3.030 3.010 3.050 972,000 2,940,600 3.0253 3.010 3.010 3.030 3.010 3.050 972,000 3.0253 -0.33%
2014-03-13 0 3.020 3.010 3.040 3.000 3.030 8,634,000 26,070,220 3.0195 3.020 3.010 3.040 3.000 3.030 8,634,000 3.0195 1.34%
2014-03-12 0 2.980 2.980 2.990 2.980 3.000 288,000 859,480 2.9843 2.980 2.980 2.990 2.980 3.000 288,000 2.9843 -0.67%
2014-03-11 0 3.000 2.990 3.000 2.990 3.020 912,000 2,746,320 3.0113 3.000 2.990 3.000 2.990 3.020 912,000 3.0113 0.00%
2014-03-10 0 3.000 3.000 3.010 2.990 3.010 262,000 786,020 3.0001 3.000 3.000 3.010 2.990 3.010 262,000 3.0001 -0.66%
2014-03-07 0 3.020 3.000 3.020 2.990 3.020 1,170,000 3,521,520 3.0098 3.020 3.000 3.020 2.990 3.020 1,170,000 3.0098 0.33%
2014-03-06 0 3.010 3.000 3.010 2.990 3.010 1,821,000 5,462,840 2.9999 3.010 3.000 3.010 2.990 3.010 1,821,000 2.9999 0.00%
2014-03-05 0 3.010 3.000 3.010 3.000 3.010 103,000 309,500 3.0049 3.010 3.000 3.010 3.000 3.010 103,000 3.0049 0.33%
2014-03-04 0 3.000 3.000 3.010 3.000 3.010 294,000 882,820 3.0028 3.000 3.000 3.010 3.000 3.010 294,000 3.0028 0.33%
2014-03-03 0 2.990 2.980 2.990 2.980 3.010 974,000 2,906,530 2.9841 2.990 2.980 2.990 2.980 3.010 974,000 2.9841 -0.66%
2014-02-28 0 3.010 3.000 3.010 2.980 3.020 882,000 2,644,680 2.9985 3.010 3.000 3.010 2.980 3.020 882,000 2.9985 0.33%
2014-02-27 0 3.000 3.000 3.010 2.990 3.020 1,822,000 5,473,860 3.0043 3.000 3.000 3.010 2.990 3.020 1,822,000 3.0043 0.00%
2014-02-26 0 3.000 3.000 3.010 3.000 3.020 2,134,000 6,423,950 3.0103 3.000 3.000 3.010 3.000 3.020 2,134,000 3.0103 -0.66%
2014-02-25 0 3.020 3.020 3.030 3.010 3.020 5,938,000 17,929,660 3.0195 3.020 3.020 3.030 3.010 3.020 5,938,000 3.0195 0.33%
2014-02-24 0 3.010 3.000 3.010 3.000 3.020 1,406,000 4,230,540 3.0089 3.010 3.000 3.010 3.000 3.020 1,406,000 3.0089 -0.33%
2014-02-21 0 3.020 3.020 3.030 3.020 3.030 880,000 2,660,480 3.0233 3.020 3.020 3.030 3.020 3.030 880,000 3.0233 0.00%
2014-02-20 0 3.020 3.020 3.030 3.020 3.050 7,240,000 21,960,580 3.0332 3.020 3.020 3.030 3.020 3.050 7,240,000 3.0332 -0.66%
2014-02-19 0 3.040 3.030 3.040 3.030 3.050 2,056,000 6,248,280 3.0390 3.040 3.030 3.040 3.030 3.050 2,056,000 3.0390 0.00%
2014-02-18 0 3.040 3.040 3.050 3.040 3.050 250,000 760,520 3.0421 3.040 3.040 3.050 3.040 3.050 250,000 3.0421 0.00%
2014-02-17 0 3.040 3.040 3.050 3.030 3.050 694,000 2,110,260 3.0407 3.040 3.040 3.050 3.030 3.050 694,000 3.0407 0.33%
2014-02-14 0 3.030 3.030 3.050 3.030 3.050 586,900 1,780,356 3.0335 3.030 3.030 3.050 3.030 3.050 586,900 3.0335 -0.33%
2014-02-13 0 3.040 3.030 3.040 3.030 3.050 896,000 2,718,220 3.0337 3.040 3.030 3.040 3.030 3.050 896,000 3.0337 0.33%
2014-02-12 0 3.030 3.030 3.040 3.030 3.040 716,000 2,170,660 3.0316 3.030 3.030 3.040 3.030 3.040 716,000 3.0316 0.33%
2014-02-11 0 3.020 3.020 3.040 3.020 3.040 1,214,000 3,677,860 3.0295 3.020 3.020 3.040 3.020 3.040 1,214,000 3.0295 -0.33%
2014-02-10 0 3.030 3.020 3.030 3.030 3.040 2,836,000 8,594,340 3.0304 3.030 3.020 3.030 3.030 3.040 2,836,000 3.0304 -0.66%
2014-02-07 0 3.050 3.040 3.050 3.040 3.060 2,536,000 7,712,910 3.0414 3.050 3.040 3.050 3.040 3.060 2,536,000 3.0414 0.00%
2014-02-06 0 3.050 3.040 3.050 3.040 3.060 1,166,000 3,555,900 3.0497 3.050 3.040 3.050 3.040 3.060 1,166,000 3.0497 0.00%
2014-02-05 0 3.050 3.040 3.050 3.040 3.050 1,572,000 4,790,360 3.0473 3.050 3.040 3.050 3.040 3.050 1,572,000 3.0473 0.00%
2014-02-04 0 3.050 3.040 3.050 3.030 3.050 1,212,000 3,685,820 3.0411 3.050 3.040 3.050 3.030 3.050 1,212,000 3.0411 0.00%
2014-01-30 0 3.050 3.030 3.050 3.020 3.050 842,000 2,552,760 3.0318 3.050 3.030 3.050 3.020 3.050 842,000 3.0318 0.66%
2014-01-29 0 3.030 3.020 3.030 3.020 3.030 2,474,000 7,493,840 3.0290 3.030 3.020 3.030 3.020 3.030 2,474,000 3.0290 0.00%
2014-01-28 0 3.030 3.020 3.030 3.020 3.030 2,124,000 6,434,200 3.0293 3.030 3.020 3.030 3.020 3.030 2,124,000 3.0293 0.00%
2014-01-27 0 3.030 3.020 3.030 3.020 3.040 2,378,000 7,189,980 3.0235 3.030 3.020 3.030 3.020 3.040 2,378,000 3.0235 0.00%
2014-01-24 0 3.030 3.020 3.030 3.020 3.040 1,134,000 3,430,320 3.0250 3.030 3.020 3.030 3.020 3.040 1,134,000 3.0250 -0.33%
2014-01-23 0 3.040 3.030 3.040 3.020 3.050 6,736,000 20,443,320 3.0349 3.040 3.030 3.040 3.020 3.050 6,736,000 3.0349 -0.33%
2014-01-22 0 3.050 3.040 3.050 3.030 3.060 3,718,000 11,318,480 3.0442 3.050 3.040 3.050 3.030 3.060 3,718,000 3.0442 0.00%
2014-01-21 0 3.050 3.040 3.050 3.040 3.050 1,308,000 3,979,500 3.0424 3.050 3.040 3.050 3.040 3.050 1,308,000 3.0424 0.00%
2014-01-20 0 3.050 3.040 3.050 3.030 3.060 3,412,000 10,369,160 3.0390 3.050 3.040 3.050 3.030 3.060 3,412,000 3.0390 -0.33%
2014-01-17 0 3.060 3.060 3.070 3.050 3.080 5,260,000 16,105,840 3.0619 3.060 3.060 3.070 3.050 3.080 5,260,000 3.0619 -0.33%
2014-01-16 0 3.070 3.060 3.070 3.050 3.080 4,310,000 13,197,540 3.0621 3.070 3.060 3.070 3.050 3.080 4,310,000 3.0621 -0.32%
2014-01-15 0 3.080 3.070 3.080 3.070 3.080 2,382,000 7,318,080 3.0722 3.080 3.070 3.080 3.070 3.080 2,382,000 3.0722 0.33%
2014-01-14 0 3.070 3.060 3.070 3.060 3.070 7,838,000 24,035,900 3.0666 3.070 3.060 3.070 3.060 3.070 7,838,000 3.0666 0.33%
2014-01-13 0 3.060 3.050 3.060 3.050 3.070 6,450,000 19,709,760 3.0558 3.060 3.050 3.060 3.050 3.070 6,450,000 3.0558 0.66%
2014-01-10 0 3.040 3.030 3.040 3.030 3.040 3,060,000 9,275,980 3.0314 3.040 3.030 3.040 3.030 3.040 3,060,000 3.0314 0.66%
2014-01-09 0 3.020 3.010 3.020 3.000 3.030 2,632,000 7,945,980 3.0190 3.020 3.010 3.020 3.000 3.030 2,632,000 3.0190 0.67%
2014-01-08 0 3.000 3.000 3.010 2.990 3.020 980,000 2,941,620 3.0017 3.000 3.000 3.010 2.990 3.020 980,000 3.0017 0.33%
2014-01-07 0 2.990 2.990 3.000 2.970 3.020 2,522,000 7,541,860 2.9904 2.990 2.990 3.000 2.970 3.020 2,522,000 2.9904 0.67%
2014-01-06 0 2.970 2.970 2.980 2.950 2.980 3,574,000 10,590,260 2.9631 2.970 2.970 2.980 2.950 2.980 3,574,000 2.9631 0.68%
2014-01-03 0 2.950 2.940 2.960 2.930 2.970 2,813,650 8,302,121 2.9507 2.950 2.940 2.960 2.930 2.970 2,813,650 2.9507 0.00%
2014-01-02 0 2.950 2.950 2.960 2.940 2.990 1,474,000 4,369,240 2.9642 2.950 2.950 2.960 2.940 2.990 1,474,000 2.9642 -1.34%
2013-12-31 0 2.990 2.980 2.990 2.930 2.990 1,036,000 3,056,460 2.9503 2.990 2.980 2.990 2.930 2.990 1,036,000 2.9503 1.36%
2013-12-30 0 2.950 2.940 2.950 2.920 2.950 5,434,000 15,922,900 2.9302 2.950 2.940 2.950 2.920 2.950 5,434,000 2.9302 0.34%
2013-12-27 0 2.940 2.930 2.940 2.930 2.960 5,114,000 15,059,340 2.9447 2.940 2.930 2.940 2.930 2.960 5,114,000 2.9447 -0.68%
2013-12-24 0 2.960 2.950 2.960 2.940 2.960 552,382 1,630,771 2.9523 2.960 2.950 2.960 2.940 2.960 552,382 2.9523 0.00%
2013-12-23 0 2.960 2.960 2.970 2.950 3.000 4,500,350 13,331,258 2.9623 2.960 2.960 2.970 2.950 3.000 4,500,350 2.9623 0.00%
2013-12-20 0 2.960 2.960 2.970 2.940 2.990 7,198,000 21,329,300 2.9632 2.960 2.960 2.970 2.940 2.990 7,198,000 2.9632 -0.34%
2013-12-19 0 2.970 2.960 2.970 2.950 3.000 8,998,000 26,747,960 2.9727 2.970 2.960 2.970 2.950 3.000 8,998,000 2.9727 -0.67%
2013-12-18 0 2.990 2.980 2.990 2.970 3.030 14,346,000 42,895,400 2.9901 2.990 2.980 2.990 2.970 3.030 14,346,000 2.9901 -0.33%
2013-12-17 0 3.000 2.990 3.000 2.960 3.070 46,656,498 140,699,158 3.0156 3.000 2.990 3.000 2.960 3.070 46,656,498 3.0156 33.93%
2013-12-16 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-12-13 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-12-06 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-12-04 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-12-03 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-12-02 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-29 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-28 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-27 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-26 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-25 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-22 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-21 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-20 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-19 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-18 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-15 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-14 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-13 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-12 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-11 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-08 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-07 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-06 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-05 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-04 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-11-01 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-31 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-30 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-23 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-11 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-10 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-09 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-08 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-07 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-04 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-03 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-10-02 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-09-30 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-09-27 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-09-26 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2013-09-24 0 2.240 2.240 2.250 2.120 2.260 8,532,000 18,977,220 2.2242 2.240 2.240 2.250 2.120 2.260 8,532,000 2.2242 4.19%
2013-09-23 0 2.150 2.150 2.160 1.930 2.150 8,054,000 16,773,120 2.0826 2.150 2.150 2.160 1.930 2.150 8,054,000 2.0826 11.98%
2013-09-19 0 1.920 1.900 1.930 1.890 1.940 2,194,000 4,184,940 1.9074 1.920 1.900 1.930 1.890 1.940 2,194,000 1.9074 1.59%
2013-09-18 0 1.890 1.880 1.900 1.880 1.910 646,000 1,224,300 1.8952 1.890 1.880 1.900 1.880 1.910 646,000 1.8952 0.00%
2013-09-17 0 1.890 1.870 1.890 1.870 1.920 1,554,000 2,941,500 1.8929 1.890 1.870 1.890 1.870 1.920 1,554,000 1.8929 -1.56%
2013-09-16 0 1.920 1.910 1.930 1.900 1.980 2,678,000 5,184,960 1.9361 1.920 1.910 1.930 1.900 1.980 2,678,000 1.9361 0.52%
2013-09-13 0 1.910 1.900 1.910 1.900 1.920 1,358,000 2,585,100 1.9036 1.910 1.900 1.910 1.900 1.920 1,358,000 1.9036 0.53%
2013-09-12 0 1.900 1.890 1.900 1.880 1.910 794,000 1,505,060 1.8955 1.900 1.890 1.900 1.880 1.910 794,000 1.8955 0.53%
2013-09-11 0 1.890 1.890 1.900 1.860 1.900 1,078,000 2,025,240 1.8787 1.890 1.890 1.900 1.860 1.900 1,078,000 1.8787 0.00%
2013-09-10 0 1.890 1.890 1.900 1.850 1.950 1,766,000 3,353,180 1.8987 1.890 1.890 1.900 1.850 1.950 1,766,000 1.8987 -1.56%
2013-09-09 0 1.920 1.900 1.920 1.900 1.950 3,048,000 5,850,540 1.9195 1.920 1.900 1.920 1.900 1.950 3,048,000 1.9195 1.05%
2013-09-06 0 1.900 1.890 1.900 1.800 1.930 7,532,000 14,343,340 1.9043 1.900 1.890 1.900 1.800 1.930 7,532,000 1.9043 3.83%
2013-09-05 0 1.830 1.830 1.840 1.800 1.850 1,966,000 3,598,720 1.8305 1.830 1.830 1.840 1.800 1.850 1,966,000 1.8305 1.67%
2013-09-04 0 1.800 1.790 1.800 1.790 1.820 1,428,000 2,575,120 1.8033 1.800 1.790 1.800 1.790 1.820 1,428,000 1.8033 0.00%
2013-09-03 0 1.800 1.790 1.800 1.790 1.820 892,000 1,607,320 1.8019 1.800 1.790 1.800 1.790 1.820 892,000 1.8019 0.56%
2013-09-02 0 1.790 1.790 1.800 1.780 1.830 460,000 827,000 1.7978 1.790 1.790 1.800 1.780 1.830 460,000 1.7978 0.00%
2013-08-30 0 1.790 1.770 1.780 1.740 1.800 2,298,000 4,090,200 1.7799 1.790 1.770 1.780 1.740 1.800 2,298,000 1.7799 -1.10%
2013-08-29 0 1.810 1.790 1.810 1.760 1.820 1,408,000 2,531,970 1.7983 1.810 1.790 1.810 1.760 1.820 1,408,000 1.7983 0.56%
2013-08-28 0 1.800 1.770 1.800 1.750 1.830 802,000 1,436,380 1.7910 1.800 1.770 1.800 1.750 1.830 802,000 1.7910 -2.70%
2013-08-27 0 1.850 1.830 1.850 1.720 1.850 1,710,000 3,109,900 1.8187 1.850 1.830 1.850 1.720 1.850 1,710,000 1.8187 2.21%
2013-08-26 0 1.810 1.790 1.810 1.740 1.820 1,168,000 2,072,520 1.7744 1.810 1.790 1.810 1.740 1.820 1,168,000 1.7744 2.84%
2013-08-23 0 1.760 1.760 1.770 1.710 1.810 2,116,000 3,685,800 1.7419 1.760 1.760 1.770 1.710 1.810 2,116,000 1.7419 -2.76%
2013-08-22 0 1.810 1.790 1.810 1.750 1.860 4,910,000 8,923,120 1.8173 1.810 1.790 1.810 1.750 1.860 4,910,000 1.8173 3.43%
2013-08-21 0 1.750 1.740 1.750 1.630 1.770 4,914,000 8,386,300 1.7066 1.750 1.740 1.750 1.630 1.770 4,914,000 1.7066 6.06%
2013-08-20 0 1.650 1.630 1.650 1.620 1.680 1,366,000 2,245,260 1.6437 1.650 1.630 1.650 1.620 1.680 1,366,000 1.6437 -2.37%
2013-08-19 0 1.690 1.680 1.690 1.650 1.700 1,574,000 2,651,040 1.6843 1.690 1.680 1.690 1.650 1.700 1,574,000 1.6843 3.68%
2013-08-16 0 1.630 1.620 1.650 1.600 1.640 1,040,000 1,686,560 1.6217 1.630 1.620 1.650 1.600 1.640 1,040,000 1.6217 0.00%
2013-08-15 0 1.630 1.620 1.630 1.600 1.680 1,780,000 2,909,060 1.6343 1.630 1.620 1.630 1.600 1.680 1,780,000 1.6343 0.00%
2013-08-13 0 1.630 1.630 1.660 1.620 1.660 2,064,000 3,374,840 1.6351 1.630 1.630 1.660 1.620 1.660 2,064,000 1.6351 0.00%
2013-08-12 0 1.630 1.620 1.640 1.530 1.650 954,000 1,535,240 1.6093 1.630 1.620 1.640 1.530 1.650 954,000 1.6093 1.87%
2013-08-09 0 1.600 1.570 1.600 1.550 1.600 318,000 501,940 1.5784 1.600 1.570 1.600 1.550 1.600 318,000 1.5784 0.63%
2013-08-08 0 1.590 1.570 1.590 1.510 1.600 842,000 1,332,000 1.5819 1.590 1.570 1.590 1.510 1.600 842,000 1.5819 3.25%
2013-08-07 0 1.540 1.520 1.540 1.510 1.560 152,000 234,470 1.5426 1.540 1.520 1.540 1.510 1.560 152,000 1.5426 1.32%
2013-08-06 0 1.520 1.520 1.540 1.500 1.550 224,000 341,480 1.5245 1.520 1.520 1.540 1.500 1.550 224,000 1.5245 0.00%
2013-08-05 0 1.520 1.510 1.540 1.460 1.590 360,000 548,600 1.5239 1.520 1.510 1.540 1.460 1.590 360,000 1.5239 0.66%
2013-08-02 0 1.510 1.510 1.560 1.490 1.550 272,000 415,060 1.5260 1.510 1.510 1.560 1.490 1.550 272,000 1.5260 2.03%
2013-08-01 0 1.480 1.480 1.500 1.470 1.480 96,000 141,940 1.4785 1.480 1.480 1.500 1.470 1.480 96,000 1.4785 -1.99%
2013-07-31 0 1.510 1.500 1.510 1.460 1.510 506,000 748,680 1.4796 1.510 1.500 1.510 1.460 1.510 506,000 1.4796 2.03%
2013-07-30 0 1.480 1.480 1.520 1.460 1.540 533,245 790,645 1.4827 1.480 1.480 1.520 1.460 1.540 533,245 1.4827 -0.67%
2013-07-29 0 1.490 1.460 1.490 1.490 1.520 138,000 207,840 1.5061 1.490 1.460 1.490 1.490 1.520 138,000 1.5061 -3.25%
2013-07-26 0 1.540 1.530 1.540 1.520 1.550 262,000 402,020 1.5344 1.540 1.530 1.540 1.520 1.550 262,000 1.5344 -0.65%
2013-07-25 0 1.550 1.530 1.550 1.520 1.580 488,000 758,220 1.5537 1.550 1.530 1.550 1.520 1.580 488,000 1.5537 1.97%
2013-07-24 0 1.520 1.520 1.550 1.520 1.550 380,000 584,280 1.5376 1.520 1.520 1.550 1.520 1.550 380,000 1.5376 0.66%
2013-07-23 0 1.510 1.510 1.540 1.470 1.550 306,000 461,440 1.5080 1.510 1.510 1.540 1.470 1.550 306,000 1.5080 -1.31%
2013-07-22 0 1.530 1.420 1.530 - - 0 0 - 1.530 1.420 1.530 - - 0 - 0.00%
2013-07-19 0 1.530 1.490 1.540 1.490 1.540 230,000 345,600 1.5026 1.530 1.490 1.540 1.490 1.540 230,000 1.5026 -1.29%
2013-07-18 0 1.550 1.520 1.570 - - 0 0 - 1.550 1.520 1.570 - - 0 - 0.00%
2013-07-17 0 1.550 1.510 1.560 1.520 1.570 386,000 598,200 1.5497 1.550 1.510 1.560 1.520 1.570 386,000 1.5497 0.00%
2013-07-16 0 1.550 1.530 1.550 1.460 1.550 536,000 821,640 1.5329 1.550 1.530 1.550 1.460 1.550 536,000 1.5329 6.16%
2013-07-15 0 1.460 1.460 1.530 1.440 1.530 286,000 428,300 1.4976 1.460 1.460 1.530 1.440 1.530 286,000 1.4976 1.39%
2013-07-12 0 1.440 1.440 1.500 1.400 1.500 704,000 1,036,560 1.4724 1.440 1.440 1.500 1.400 1.500 704,000 1.4724 -2.04%
2013-07-11 0 1.470 1.420 1.480 1.420 1.470 276,000 397,960 1.4419 1.470 1.420 1.480 1.420 1.470 276,000 1.4419 2.08%
2013-07-10 0 1.440 1.390 1.450 1.360 1.450 72,000 102,840 1.4283 1.440 1.390 1.450 1.360 1.450 72,000 1.4283 1.41%
2013-07-09 0 1.420 1.410 1.450 1.420 1.480 122,000 178,540 1.4634 1.420 1.410 1.450 1.420 1.480 122,000 1.4634 -1.39%
2013-07-08 0 1.440 1.430 1.460 1.430 1.460 52,000 74,880 1.4400 1.440 1.430 1.460 1.430 1.460 52,000 1.4400 -1.37%
2013-07-05 0 1.460 1.450 1.480 1.420 1.490 534,000 766,880 1.4361 1.460 1.450 1.480 1.420 1.490 534,000 1.4361 1.39%
2013-07-04 0 1.440 1.440 1.460 1.440 1.500 332,000 490,320 1.4769 1.440 1.440 1.460 1.440 1.500 332,000 1.4769 -4.00%
2013-07-03 0 1.500 1.450 1.500 1.490 1.540 172,000 259,160 1.5067 1.500 1.450 1.500 1.490 1.540 172,000 1.5067 0.67%
2013-07-02 0 1.490 1.480 1.490 1.490 1.510 730,000 1,095,060 1.5001 1.490 1.480 1.490 1.490 1.510 730,000 1.5001 0.68%
2013-06-28 0 1.480 1.430 1.500 1.410 1.480 32,000 45,460 1.4206 1.480 1.430 1.500 1.410 1.480 32,000 1.4206 4.96%
2013-06-27 0 1.410 1.410 1.450 1.410 1.470 60,000 86,140 1.4357 1.410 1.410 1.450 1.410 1.470 60,000 1.4357 -2.08%
2013-06-26 0 1.440 1.440 1.480 1.400 1.490 306,000 442,620 1.4465 1.440 1.440 1.480 1.400 1.490 306,000 1.4465 5.11%
2013-06-25 0 1.370 1.360 1.400 1.300 1.400 1,470,000 1,995,380 1.3574 1.370 1.360 1.400 1.300 1.400 1,470,000 1.3574 -2.14%
2013-06-24 0 1.400 1.400 1.410 1.370 1.450 1,580,000 2,226,780 1.4094 1.400 1.400 1.410 1.370 1.450 1,580,000 1.4094 -4.11%
2013-06-21 0 1.460 1.450 1.480 1.430 1.500 916,000 1,349,060 1.4728 1.460 1.450 1.480 1.430 1.500 916,000 1.4728 -3.95%
2013-06-20 0 1.520 1.520 1.540 1.490 1.570 756,000 1,166,320 1.5428 1.520 1.520 1.540 1.490 1.570 756,000 1.5428 -3.18%
2013-06-19 0 1.570 1.570 1.590 1.550 1.580 58,000 90,260 1.5562 1.570 1.570 1.590 1.550 1.580 58,000 1.5562 -1.87%
2013-06-18 0 1.600 1.590 1.620 1.530 1.630 1,818,000 2,897,380 1.5937 1.600 1.590 1.620 1.530 1.630 1,818,000 1.5937 2.56%
2013-06-17 0 1.560 1.550 1.570 1.540 1.570 530,000 826,600 1.5596 1.560 1.550 1.570 1.540 1.570 530,000 1.5596 0.65%
2013-06-14 0 1.550 1.550 1.580 1.540 1.610 292,000 456,160 1.5622 1.550 1.550 1.580 1.540 1.610 292,000 1.5622 -1.27%
2013-06-13 0 1.570 1.570 1.590 1.500 1.610 2,102,000 3,302,660 1.5712 1.570 1.570 1.590 1.500 1.610 2,102,000 1.5712 -3.09%
2013-06-11 0 1.620 1.600 1.610 1.580 1.700 914,000 1,499,700 1.6408 1.620 1.600 1.610 1.580 1.700 914,000 1.6408 -1.82%
2013-06-10 0 1.650 1.640 1.650 1.590 1.740 844,000 1,378,740 1.6336 1.650 1.640 1.650 1.590 1.740 844,000 1.6336 1.85%
2013-06-07 0 1.620 1.620 1.640 1.620 1.680 1,600,000 2,634,620 1.6466 1.620 1.620 1.640 1.620 1.680 1,600,000 1.6466 1.25%
2013-06-06 0 1.600 1.600 1.610 1.590 1.690 1,774,000 2,880,640 1.6238 1.600 1.600 1.610 1.590 1.690 1,774,000 1.6238 -4.76%
2013-06-05 0 1.680 1.680 1.690 1.660 1.720 686,000 1,157,000 1.6866 1.680 1.680 1.690 1.660 1.720 686,000 1.6866 0.00%
2013-06-04 0 1.680 1.670 1.710 1.650 1.750 1,838,000 3,124,020 1.6997 1.680 1.670 1.710 1.650 1.750 1,838,000 1.6997 0.60%
2013-06-03 0 1.670 1.660 1.670 1.660 1.730 2,098,000 3,558,540 1.6962 1.670 1.660 1.670 1.660 1.730 2,098,000 1.6962 -2.34%
2013-05-31 0 1.710 1.710 1.740 1.620 1.770 7,162,805 12,289,592 1.7158 1.710 1.710 1.740 1.620 1.770 7,162,805 1.7158 4.27%
2013-05-30 0 1.640 1.620 1.640 1.600 1.650 866,000 1,408,460 1.6264 1.640 1.620 1.640 1.600 1.650 866,000 1.6264 1.23%
2013-05-29 0 1.620 1.610 1.640 1.570 1.660 3,284,000 5,351,560 1.6296 1.620 1.610 1.640 1.570 1.660 3,284,000 1.6296 1.25%
2013-05-28 0 1.600 1.600 1.610 1.550 1.600 832,000 1,302,640 1.5657 1.600 1.600 1.610 1.550 1.600 832,000 1.5657 0.63%
2013-05-27 0 1.590 1.590 1.600 1.560 1.610 1,386,000 2,210,060 1.5946 1.590 1.590 1.600 1.560 1.610 1,386,000 1.5946 1.92%
2013-05-24 0 1.560 1.550 1.570 1.520 1.570 1,084,755 1,677,492 1.5464 1.560 1.550 1.570 1.520 1.570 1,084,755 1.5464 -0.64%
2013-05-23 0 1.570 1.570 1.580 1.570 1.630 2,118,000 3,407,260 1.6087 1.570 1.570 1.580 1.570 1.630 2,118,000 1.6087 -2.48%
2013-05-22 0 1.610 1.610 1.630 1.570 1.630 1,706,000 2,731,440 1.6011 1.610 1.610 1.630 1.570 1.630 1,706,000 1.6011 -0.62%
2013-05-21 0 1.620 1.610 1.630 1.590 1.640 2,564,000 4,126,820 1.6095 1.620 1.610 1.630 1.590 1.640 2,564,000 1.6095 0.62%
2013-05-20 0 1.610 1.610 1.630 1.560 1.650 3,854,000 6,199,880 1.6087 1.610 1.610 1.630 1.560 1.650 3,854,000 1.6087 3.21%
2013-05-16 0 1.560 1.550 1.560 1.450 1.610 5,419,777 8,496,618 1.5677 1.560 1.550 1.560 1.450 1.610 5,419,777 1.5677 6.85%
2013-05-15 0 1.460 1.460 1.470 1.420 1.500 1,992,000 2,886,080 1.4488 1.460 1.460 1.470 1.420 1.500 1,992,000 1.4488 -0.68%
2013-05-14 0 1.470 1.460 1.470 1.450 1.510 907,409 1,329,391 1.4650 1.470 1.460 1.470 1.450 1.510 907,409 1.4650 -3.29%
2013-05-13 0 1.520 1.500 1.520 1.480 1.560 1,522,000 2,318,400 1.5233 1.520 1.500 1.520 1.480 1.560 1,522,000 1.5233 1.33%
2013-05-10 0 1.500 1.480 1.500 1.470 1.500 1,450,000 2,154,960 1.4862 1.500 1.480 1.500 1.470 1.500 1,450,000 1.4862 0.00%
2013-05-09 0 1.500 1.490 1.510 1.470 1.530 3,380,000 5,044,940 1.4926 1.500 1.490 1.510 1.470 1.530 3,380,000 1.4926 2.04%
2013-05-08 0 1.470 1.470 1.480 1.420 1.500 2,242,000 3,301,640 1.4726 1.470 1.470 1.480 1.420 1.500 2,242,000 1.4726 2.08%
2013-05-07 0 1.440 1.430 1.440 1.410 1.450 1,090,000 1,574,840 1.4448 1.440 1.430 1.440 1.410 1.450 1,090,000 1.4448 1.41%
2013-05-06 0 1.420 1.410 1.430 1.390 1.450 740,000 1,060,760 1.4335 1.420 1.410 1.430 1.390 1.450 740,000 1.4335 1.43%
2013-05-03 0 1.400 1.380 1.400 1.360 1.410 578,000 802,480 1.3884 1.400 1.380 1.400 1.360 1.410 578,000 1.3884 1.45%
2013-05-02 0 1.380 1.360 1.400 1.360 1.400 104,000 144,360 1.3881 1.380 1.360 1.400 1.360 1.400 104,000 1.3881 -1.43%
2013-04-30 0 1.400 1.370 1.400 1.350 1.410 78,000 107,080 1.3728 1.400 1.370 1.400 1.350 1.410 78,000 1.3728 2.94%
2013-04-29 0 1.360 1.350 1.400 1.350 1.380 458,000 623,720 1.3618 1.360 1.350 1.400 1.350 1.380 458,000 1.3618 -3.55%
2013-04-26 0 1.410 1.380 1.410 1.380 1.420 484,000 678,020 1.4009 1.410 1.380 1.410 1.380 1.420 484,000 1.4009 0.00%
2013-04-25 0 1.410 1.390 1.410 1.410 1.410 2,000 2,820 1.4100 1.410 1.390 1.410 1.410 1.410 2,000 1.4100 0.71%
2013-04-24 0 1.400 1.390 1.410 1.380 1.440 244,000 340,440 1.3952 1.400 1.390 1.410 1.380 1.440 244,000 1.3952 -1.41%
2013-04-23 0 1.420 1.390 1.420 1.380 1.420 196,000 272,620 1.3909 1.420 1.390 1.420 1.380 1.420 196,000 1.3909 -2.07%
2013-04-22 0 1.450 1.420 1.460 1.420 1.460 172,000 247,520 1.4391 1.450 1.420 1.460 1.420 1.460 172,000 1.4391 -0.68%
2013-04-19 0 1.460 1.430 1.460 1.340 1.460 1,312,000 1,844,780 1.4061 1.460 1.430 1.460 1.340 1.460 1,312,000 1.4061 7.35%
2013-04-18 0 1.360 1.360 1.420 1.320 1.450 1,178,000 1,687,960 1.4329 1.360 1.360 1.420 1.320 1.450 1,178,000 1.4329 -2.86%
2013-04-17 0 1.400 1.340 1.400 1.380 1.400 6,000 8,320 1.3867 1.400 1.340 1.400 1.380 1.400 6,000 1.3867 1.45%
2013-04-16 0 1.380 1.350 1.380 1.360 1.390 6,000 8,220 1.3700 1.380 1.350 1.380 1.360 1.390 6,000 1.3700 -2.13%
2013-04-15 0 1.410 1.340 1.410 1.450 1.450 2,000 2,900 1.4500 1.410 1.340 1.410 1.450 1.450 2,000 1.4500 3.68%
2013-04-12 0 1.360 1.350 1.400 1.350 1.450 546,000 754,960 1.3827 1.360 1.350 1.400 1.350 1.450 546,000 1.3827 -3.55%
2013-04-11 0 1.410 1.410 1.430 1.410 1.480 524,000 765,760 1.4614 1.410 1.410 1.430 1.410 1.480 524,000 1.4614 -2.08%
2013-04-10 0 1.440 1.410 1.440 1.390 1.440 26,000 36,800 1.4154 1.440 1.410 1.440 1.390 1.440 26,000 1.4154 -2.04%
2013-04-09 0 1.470 1.380 1.470 1.380 1.470 2,136,000 2,951,820 1.3819 1.470 1.380 1.470 1.380 1.470 2,136,000 1.3819 5.76%
2013-04-08 0 1.390 1.330 1.390 1.300 1.390 352,000 467,400 1.3278 1.390 1.330 1.390 1.300 1.390 352,000 1.3278 2.96%
2013-04-05 0 1.350 1.350 1.360 1.340 1.430 412,000 564,460 1.3700 1.350 1.350 1.360 1.340 1.430 412,000 1.3700 -6.90%
2013-04-03 0 1.450 1.410 1.460 1.400 1.460 250,000 357,060 1.4282 1.450 1.410 1.460 1.400 1.460 250,000 1.4282 -1.36%
2013-04-02 0 1.470 1.450 1.470 1.400 1.470 444,000 635,940 1.4323 1.470 1.450 1.470 1.400 1.470 444,000 1.4323 2.08%
2013-03-28 0 1.440 1.410 1.450 1.410 1.460 162,000 230,880 1.4252 1.440 1.410 1.450 1.410 1.460 162,000 1.4252 0.00%
2013-03-27 0 1.440 1.430 1.440 1.420 1.480 372,000 534,640 1.4372 1.440 1.430 1.440 1.420 1.480 372,000 1.4372 -2.04%
2013-03-26 0 1.470 1.420 1.470 1.420 1.470 106,000 150,820 1.4228 1.470 1.420 1.470 1.420 1.470 106,000 1.4228 0.00%
2013-03-25 0 1.470 1.410 1.470 1.420 1.470 252,000 360,800 1.4317 1.470 1.410 1.470 1.420 1.470 252,000 1.4317 -0.68%
2013-03-22 0 1.480 1.440 1.480 1.440 1.480 18,000 26,040 1.4467 1.480 1.440 1.480 1.440 1.480 18,000 1.4467 0.68%
2013-03-21 0 1.470 1.440 1.470 1.440 1.470 202,000 295,080 1.4608 1.470 1.440 1.470 1.440 1.470 202,000 1.4608 -0.68%
2013-03-20 0 1.480 1.440 1.490 1.440 1.480 56,000 81,520 1.4557 1.480 1.440 1.490 1.440 1.480 56,000 1.4557 2.78%
2013-03-19 0 1.440 1.440 1.460 1.390 1.430 190,000 269,920 1.4206 1.440 1.440 1.460 1.390 1.430 190,000 1.4206 0.00%
2013-03-18 0 1.440 1.430 1.470 1.400 1.460 210,000 298,940 1.4235 1.440 1.430 1.470 1.400 1.460 210,000 1.4235 -4.00%
2013-03-15 0 1.500 1.470 1.500 1.460 1.520 168,000 249,820 1.4870 1.500 1.470 1.500 1.460 1.520 168,000 1.4870 0.00%
2013-03-14 0 1.500 1.480 1.530 1.420 1.530 436,000 636,440 1.4597 1.500 1.480 1.530 1.420 1.530 436,000 1.4597 2.04%
2013-03-13 0 1.470 1.470 1.490 1.470 1.490 550,000 810,940 1.4744 1.470 1.470 1.490 1.470 1.490 550,000 1.4744 -1.34%
2013-03-12 0 1.490 1.490 1.500 1.490 1.600 3,558,000 5,416,920 1.5225 1.490 1.490 1.500 1.490 1.600 3,558,000 1.5225 -6.88%
2013-03-11 0 1.600 1.580 1.620 1.580 1.630 1,470,000 2,349,520 1.5983 1.600 1.580 1.620 1.580 1.630 1,470,000 1.5983 -2.44%
2013-03-08 0 1.640 1.610 1.640 1.600 1.650 682,000 1,097,180 1.6088 1.640 1.610 1.640 1.600 1.650 682,000 1.6088 0.00%
2013-03-07 0 1.640 1.620 1.640 1.600 1.640 980,000 1,587,540 1.6199 1.640 1.620 1.640 1.600 1.640 980,000 1.6199 -1.20%
2013-03-06 0 1.660 1.640 1.660 1.620 1.670 776,000 1,277,340 1.6461 1.660 1.640 1.660 1.620 1.670 776,000 1.6461 2.47%
2013-03-05 0 1.620 1.590 1.620 1.590 1.620 1,484,000 2,386,280 1.6080 1.620 1.590 1.620 1.590 1.620 1,484,000 1.6080 0.00%
2013-03-04 0 1.620 1.620 1.630 1.610 1.650 1,258,000 2,042,560 1.6237 1.620 1.620 1.630 1.610 1.650 1,258,000 1.6237 -2.41%
2013-03-01 0 1.660 1.660 1.670 1.620 1.670 1,074,000 1,767,140 1.6454 1.660 1.660 1.670 1.620 1.670 1,074,000 1.6454 0.61%
2013-02-28 0 1.650 1.640 1.650 1.630 1.670 458,000 753,260 1.6447 1.650 1.640 1.650 1.630 1.670 458,000 1.6447 2.48%
2013-02-27 0 1.610 1.600 1.620 1.600 1.630 720,000 1,162,080 1.6140 1.610 1.600 1.620 1.600 1.630 720,000 1.6140 -2.42%
2013-02-26 0 1.650 1.610 1.650 1.610 1.670 852,000 1,399,700 1.6428 1.650 1.610 1.650 1.610 1.670 852,000 1.6428 -2.94%
2013-02-25 0 1.700 1.670 1.700 1.670 1.700 144,000 241,100 1.6743 1.700 1.670 1.700 1.670 1.700 144,000 1.6743 1.80%
2013-02-22 0 1.670 1.650 1.670 1.620 1.700 592,000 975,380 1.6476 1.670 1.650 1.670 1.620 1.700 592,000 1.6476 -1.18%
2013-02-21 0 1.690 1.650 1.700 1.640 1.700 310,000 515,880 1.6641 1.690 1.650 1.700 1.640 1.700 310,000 1.6641 -1.17%
2013-02-20 0 1.710 1.690 1.710 1.690 1.720 322,000 546,860 1.6983 1.710 1.690 1.710 1.690 1.720 322,000 1.6983 0.00%
2013-02-19 0 1.710 1.700 1.710 1.690 1.750 538,000 920,820 1.7116 1.710 1.700 1.710 1.690 1.750 538,000 1.7116 -1.16%
2013-02-18 0 1.730 1.720 1.730 1.720 1.770 998,000 1,735,780 1.7393 1.730 1.720 1.730 1.720 1.770 998,000 1.7393 0.00%
2013-02-15 0 1.730 1.720 1.740 1.630 1.740 1,440,000 2,443,340 1.6968 1.730 1.720 1.740 1.630 1.740 1,440,000 1.6968 4.85%
2013-02-14 0 1.650 1.630 1.650 1.610 1.670 186,000 306,600 1.6484 1.650 1.630 1.650 1.610 1.670 186,000 1.6484 0.61%
2013-02-08 0 1.640 1.630 1.650 1.600 1.640 178,000 290,380 1.6313 1.640 1.630 1.650 1.600 1.640 178,000 1.6313 1.86%
2013-02-07 0 1.610 1.600 1.630 1.600 1.620 600,000 962,740 1.6046 1.610 1.600 1.630 1.600 1.620 600,000 1.6046 -0.62%
2013-02-06 0 1.620 1.630 1.640 1.610 1.640 592,000 964,940 1.6300 1.620 1.630 1.640 1.610 1.640 592,000 1.6300 -0.61%
2013-02-05 0 1.630 1.620 1.630 1.590 1.630 594,000 960,880 1.6176 1.630 1.620 1.630 1.590 1.630 594,000 1.6176 -0.61%
2013-02-04 0 1.640 1.620 1.640 1.600 1.680 1,014,000 1,655,320 1.6325 1.640 1.620 1.640 1.600 1.680 1,014,000 1.6325 -1.20%
2013-02-01 0 1.660 1.660 1.670 1.600 1.680 2,530,000 4,163,420 1.6456 1.660 1.660 1.670 1.600 1.680 2,530,000 1.6456 2.47%
2013-01-31 0 1.620 1.610 1.630 1.610 1.630 512,000 831,860 1.6247 1.620 1.610 1.630 1.610 1.630 512,000 1.6247 -1.22%
2013-01-30 0 1.640 1.630 1.640 1.600 1.650 1,074,000 1,758,100 1.6370 1.640 1.630 1.640 1.600 1.650 1,074,000 1.6370 1.86%
2013-01-29 0 1.610 1.610 1.620 1.570 1.660 2,898,000 4,668,420 1.6109 1.610 1.610 1.620 1.570 1.660 2,898,000 1.6109 -5.29%
2013-01-28 0 1.700 1.680 1.700 1.660 1.720 908,000 1,529,060 1.6840 1.700 1.680 1.700 1.660 1.720 908,000 1.6840 1.80%
2013-01-25 0 1.670 1.640 1.680 1.630 1.690 1,024,000 1,684,900 1.6454 1.670 1.640 1.680 1.630 1.690 1,024,000 1.6454 -1.76%
2013-01-24 0 1.700 1.690 1.700 1.680 1.740 1,832,000 3,120,520 1.7033 1.700 1.690 1.700 1.680 1.740 1,832,000 1.7033 -0.58%
2013-01-23 0 1.710 1.700 1.740 1.700 1.800 2,000,000 3,444,200 1.7221 1.710 1.700 1.740 1.700 1.800 2,000,000 1.7221 -3.93%
2013-01-22 0 1.780 1.780 1.800 1.780 1.800 494,000 880,620 1.7826 1.780 1.780 1.800 1.780 1.800 494,000 1.7826 -0.56%
2013-01-21 0 1.790 1.790 1.800 1.720 1.810 1,844,000 3,264,440 1.7703 1.790 1.790 1.800 1.720 1.810 1,844,000 1.7703 2.29%
2013-01-18 0 1.750 1.740 1.750 1.720 1.780 1,148,000 2,002,520 1.7444 1.750 1.740 1.750 1.720 1.780 1,148,000 1.7444 -1.69%
2013-01-17 0 1.780 1.760 1.780 1.770 1.830 1,126,000 2,017,860 1.7921 1.780 1.760 1.780 1.770 1.830 1,126,000 1.7921 0.56%
2013-01-16 0 1.770 1.770 1.780 1.770 1.800 1,390,000 2,474,400 1.7801 1.770 1.770 1.780 1.770 1.800 1,390,000 1.7801 -2.75%
2013-01-15 0 1.820 1.800 1.820 1.790 1.840 1,536,000 2,788,280 1.8153 1.820 1.800 1.820 1.790 1.840 1,536,000 1.8153 -2.15%
2013-01-14 0 1.860 1.850 1.860 1.830 1.860 1,308,000 2,411,740 1.8438 1.860 1.850 1.860 1.830 1.860 1,308,000 1.8438 1.64%
2013-01-11 0 1.830 1.830 1.850 1.810 1.930 4,904,000 9,177,600 1.8715 1.830 1.830 1.850 1.810 1.930 4,904,000 1.8715 -2.14%
2013-01-10 0 1.870 1.860 1.870 1.850 1.900 9,454,000 17,797,480 1.8825 1.870 1.860 1.870 1.850 1.900 9,454,000 1.8825 1.63%
2013-01-09 0 1.840 1.830 1.840 1.790 1.850 4,050,000 7,372,420 1.8204 1.840 1.830 1.840 1.790 1.850 4,050,000 1.8204 1.10%
2013-01-08 0 1.820 1.760 1.820 1.760 1.860 5,218,000 9,435,040 1.8082 1.820 1.760 1.820 1.760 1.860 5,218,000 1.8082 1.11%
2013-01-07 0 1.800 1.790 1.800 1.600 1.820 13,502,000 23,392,500 1.7325 1.800 1.790 1.800 1.600 1.820 13,502,000 1.7325 13.21%
2013-01-04 0 1.590 1.580 1.590 1.550 1.630 1,870,000 2,968,340 1.5873 1.590 1.580 1.590 1.550 1.630 1,870,000 1.5873 -1.24%
2013-01-03 0 1.610 1.600 1.620 1.530 1.640 3,252,000 5,157,440 1.5859 1.610 1.600 1.620 1.530 1.640 3,252,000 1.5859 5.92%
2013-01-02 0 1.520 1.510 1.520 1.490 1.530 1,322,000 2,001,860 1.5143 1.520 1.510 1.520 1.490 1.530 1,322,000 1.5143 2.01%
2012-12-31 0 1.490 1.480 1.490 1.470 1.490 350,000 519,360 1.4839 1.490 1.480 1.490 1.470 1.490 350,000 1.4839 0.00%
2012-12-28 0 1.490 1.490 1.500 1.460 1.500 398,000 590,580 1.4839 1.490 1.490 1.500 1.460 1.500 398,000 1.4839 1.36%
2012-12-27 0 1.470 1.470 1.480 1.460 1.510 452,000 667,040 1.4758 1.470 1.470 1.480 1.460 1.510 452,000 1.4758 -0.68%
2012-12-24 0 1.480 1.460 1.480 1.460 1.480 218,000 319,320 1.4648 1.480 1.460 1.480 1.460 1.480 218,000 1.4648 0.00%
2012-12-21 0 1.480 1.460 1.480 1.460 1.490 692,000 1,020,260 1.4744 1.480 1.460 1.480 1.460 1.490 692,000 1.4744 -1.99%
2012-12-20 0 1.510 1.480 1.510 1.480 1.530 802,000 1,211,480 1.5106 1.510 1.480 1.510 1.480 1.530 802,000 1.5106 -0.66%
2012-12-19 0 1.520 1.510 1.520 1.470 1.520 1,683,000 2,517,310 1.4957 1.520 1.510 1.520 1.470 1.520 1,683,000 1.4957 2.70%
2012-12-18 0 1.480 1.480 1.490 1.470 1.490 498,000 737,680 1.4813 1.480 1.480 1.490 1.470 1.490 498,000 1.4813 0.68%
2012-12-17 0 1.470 1.460 1.480 1.470 1.500 1,310,000 1,940,020 1.4809 1.470 1.460 1.480 1.470 1.500 1,310,000 1.4809 -0.68%
2012-12-14 0 1.480 1.470 1.490 1.460 1.490 1,544,000 2,273,140 1.4722 1.480 1.470 1.490 1.460 1.490 1,544,000 1.4722 0.00%
2012-12-13 0 1.480 1.470 1.490 1.470 1.490 519,000 767,590 1.4790 1.480 1.470 1.490 1.470 1.490 519,000 1.4790 -0.67%
2012-12-12 0 1.490 1.470 1.490 1.460 1.490 254,000 373,820 1.4717 1.490 1.470 1.490 1.460 1.490 254,000 1.4717 0.68%
2012-12-11 0 1.480 1.470 1.480 1.470 1.500 328,000 487,420 1.4860 1.480 1.470 1.480 1.470 1.500 328,000 1.4860 -0.67%
2012-12-10 0 1.490 1.480 1.490 1.430 1.500 1,104,000 1,628,880 1.4754 1.490 1.480 1.490 1.430 1.500 1,104,000 1.4754 3.47%
2012-12-07 0 1.440 1.440 1.450 1.420 1.460 964,000 1,384,620 1.4363 1.440 1.440 1.450 1.420 1.460 964,000 1.4363 0.00%
2012-12-06 0 1.440 1.440 1.460 1.420 1.500 956,000 1,383,580 1.4473 1.440 1.440 1.460 1.420 1.500 956,000 1.4473 -2.04%
2012-12-05 0 1.470 1.470 1.480 1.460 1.480 356,000 525,680 1.4766 1.470 1.470 1.480 1.460 1.480 356,000 1.4766 0.00%
2012-12-04 0 1.470 1.470 1.490 1.450 1.490 268,000 396,660 1.4801 1.470 1.470 1.490 1.450 1.490 268,000 1.4801 -0.68%
2012-12-03 0 1.480 1.450 1.480 1.440 1.540 1,342,000 2,011,840 1.4991 1.480 1.450 1.480 1.440 1.540 1,342,000 1.4991 -0.67%
2012-11-30 0 1.490 1.460 1.490 1.420 1.490 1,228,000 1,800,560 1.4663 1.490 1.460 1.490 1.420 1.490 1,228,000 1.4663 5.67%
2012-11-29 0 1.410 1.400 1.430 1.400 1.450 262,000 371,340 1.4173 1.410 1.400 1.430 1.400 1.450 262,000 1.4173 0.00%
2012-11-28 0 1.410 1.410 1.430 1.400 1.430 386,000 545,760 1.4139 1.410 1.410 1.430 1.400 1.430 386,000 1.4139 -1.40%
2012-11-27 0 1.430 1.410 1.430 1.410 1.440 464,000 661,660 1.4260 1.430 1.410 1.430 1.410 1.440 464,000 1.4260 0.00%
2012-11-26 0 1.430 1.410 1.430 1.400 1.430 196,000 278,120 1.4190 1.430 1.410 1.430 1.400 1.430 196,000 1.4190 1.42%
2012-11-23 0 1.410 1.390 1.410 1.390 1.430 542,000 759,560 1.4014 1.410 1.390 1.410 1.390 1.430 542,000 1.4014 0.00%
2012-11-22 0 1.410 1.400 1.420 1.400 1.410 140,000 196,800 1.4057 1.410 1.400 1.420 1.400 1.410 140,000 1.4057 0.00%
2012-11-21 0 1.410 1.390 1.410 1.390 1.420 368,000 516,140 1.4026 1.410 1.390 1.410 1.390 1.420 368,000 1.4026 -1.40%
2012-11-20 0 1.430 1.410 1.430 1.410 1.450 108,000 153,040 1.4170 1.430 1.410 1.430 1.410 1.450 108,000 1.4170 1.42%
2012-11-19 0 1.410 1.390 1.410 1.400 1.430 156,000 219,940 1.4099 1.410 1.390 1.410 1.400 1.430 156,000 1.4099 0.71%
2012-11-16 0 1.400 1.400 1.440 1.400 1.410 130,000 182,400 1.4031 1.400 1.400 1.440 1.400 1.410 130,000 1.4031 0.00%
2012-11-15 0 1.400 1.400 1.420 1.400 1.420 154,000 218,640 1.4197 1.400 1.400 1.420 1.400 1.420 154,000 1.4197 -1.41%
2012-11-14 0 1.420 1.420 1.450 1.410 1.450 438,000 620,380 1.4164 1.420 1.420 1.450 1.410 1.450 438,000 1.4164 0.71%
2012-11-13 0 1.410 1.410 1.440 1.410 1.450 398,000 573,440 1.4408 1.410 1.410 1.440 1.410 1.450 398,000 1.4408 -2.76%
2012-11-12 0 1.450 1.450 1.460 1.400 1.460 2,140,000 3,049,640 1.4251 1.450 1.450 1.460 1.400 1.460 2,140,000 1.4251 3.57%
2012-11-09 0 1.400 1.390 1.400 1.390 1.420 478,000 667,960 1.3974 1.400 1.390 1.400 1.390 1.420 478,000 1.3974 -0.71%
2012-11-08 0 1.410 1.410 1.420 1.410 1.450 574,000 814,780 1.4195 1.410 1.410 1.420 1.410 1.450 574,000 1.4195 -2.76%
2012-11-07 0 1.450 1.450 1.460 1.410 1.450 612,000 874,580 1.4291 1.450 1.450 1.460 1.410 1.450 612,000 1.4291 2.11%
2012-11-06 0 1.420 1.420 1.450 1.410 1.430 738,000 1,047,540 1.4194 1.420 1.420 1.450 1.410 1.430 738,000 1.4194 -2.07%
2012-11-05 0 1.450 1.440 1.450 1.420 1.470 814,000 1,169,020 1.4361 1.450 1.440 1.450 1.420 1.470 814,000 1.4361 -1.36%
2012-11-02 0 1.470 1.460 1.470 1.450 1.470 908,000 1,326,200 1.4606 1.470 1.460 1.470 1.450 1.470 908,000 1.4606 2.08%
2012-11-01 0 1.440 1.430 1.440 1.380 1.450 961,684 1,373,017 1.4277 1.440 1.430 1.440 1.380 1.450 961,684 1.4277 3.60%
2012-10-31 0 1.390 1.390 1.410 1.390 1.410 464,000 651,080 1.4032 1.390 1.390 1.410 1.390 1.410 464,000 1.4032 0.00%
2012-10-30 0 1.390 1.380 1.390 1.380 1.420 318,000 442,640 1.3919 1.390 1.380 1.390 1.380 1.420 318,000 1.3919 -2.11%
2012-10-29 0 1.420 1.420 1.440 1.410 1.460 860,000 1,223,720 1.4229 1.420 1.420 1.440 1.410 1.460 860,000 1.4229 -1.39%
2012-10-26 0 1.440 1.420 1.440 1.410 1.450 1,030,000 1,468,620 1.4258 1.440 1.420 1.440 1.410 1.450 1,030,000 1.4258 -0.69%
2012-10-25 0 1.450 1.440 1.450 1.430 1.570 3,836,103 5,723,912 1.4921 1.450 1.440 1.450 1.430 1.570 3,836,103 1.4921 -5.84%
2012-10-24 0 1.540 1.520 1.550 1.400 1.550 10,464,000 15,567,620 1.4877 1.540 1.520 1.550 1.400 1.550 10,464,000 1.4877 8.45%
2012-10-22 0 1.420 1.420 1.430 1.370 1.420 1,476,000 2,077,480 1.4075 1.420 1.420 1.430 1.370 1.420 1,476,000 1.4075 0.71%
2012-10-19 0 1.410 1.390 1.410 1.390 1.430 1,684,000 2,379,700 1.4131 1.410 1.390 1.410 1.390 1.430 1,684,000 1.4131 -0.70%
2012-10-18 0 1.420 1.420 1.430 1.390 1.440 2,770,000 3,933,040 1.4199 1.420 1.420 1.430 1.390 1.440 2,770,000 1.4199 2.16%
2012-10-17 0 1.390 1.370 1.390 1.360 1.390 1,496,000 2,059,680 1.3768 1.390 1.370 1.390 1.360 1.390 1,496,000 1.3768 1.46%
2012-10-16 0 1.370 1.340 1.370 1.340 1.380 1,388,000 1,891,380 1.3627 1.370 1.340 1.370 1.340 1.380 1,388,000 1.3627 0.00%
2012-10-15 0 1.370 1.360 1.370 1.360 1.400 1,398,000 1,921,860 1.3747 1.370 1.360 1.370 1.360 1.400 1,398,000 1.3747 -1.44%
2012-10-12 0 1.390 1.370 1.390 1.370 1.410 568,000 785,800 1.3835 1.390 1.370 1.390 1.370 1.410 568,000 1.3835 0.00%
2012-10-11 0 1.390 1.390 1.410 1.390 1.420 416,000 583,120 1.4017 1.390 1.390 1.410 1.390 1.420 416,000 1.4017 -0.71%
2012-10-10 0 1.400 1.370 1.400 1.370 1.400 470,000 648,140 1.3790 1.400 1.370 1.400 1.370 1.400 470,000 1.3790 0.72%
2012-10-09 0 1.390 1.380 1.390 1.390 1.410 864,000 1,210,160 1.4006 1.390 1.380 1.390 1.390 1.410 864,000 1.4006 0.00%
2012-10-08 0 1.390 1.380 1.410 1.370 1.410 576,000 798,400 1.3861 1.390 1.380 1.410 1.370 1.410 576,000 1.3861 -4.14%
2012-10-05 0 1.450 1.430 1.450 1.400 1.450 602,000 864,560 1.4361 1.450 1.430 1.450 1.400 1.450 602,000 1.4361 1.40%
2012-10-04 0 1.430 1.430 1.440 1.390 1.450 184,000 256,880 1.3961 1.430 1.430 1.440 1.390 1.450 184,000 1.3961 1.42%
2012-10-03 0 1.410 1.410 1.430 1.380 1.430 404,000 573,500 1.4196 1.410 1.410 1.430 1.380 1.430 404,000 1.4196 -1.40%
2012-09-28 0 1.430 1.380 1.420 1.380 1.440 738,000 1,035,800 1.4035 1.430 1.380 1.420 1.380 1.440 738,000 1.4035 0.00%
2012-09-27 0 1.430 1.420 1.440 1.350 1.460 1,078,000 1,531,300 1.4205 1.430 1.420 1.440 1.350 1.460 1,078,000 1.4205 3.62%
2012-09-26 0 1.380 1.370 1.380 1.380 1.390 370,000 510,620 1.3801 1.380 1.370 1.380 1.380 1.390 370,000 1.3801 0.00%
2012-09-25 0 1.380 1.360 1.380 1.350 1.380 128,000 175,540 1.3714 1.380 1.360 1.380 1.350 1.380 128,000 1.3714 0.73%
2012-09-24 0 1.370 1.360 1.370 1.330 1.400 606,000 826,320 1.3636 1.370 1.360 1.370 1.330 1.400 606,000 1.3636 -0.72%
2012-09-21 0 1.380 1.380 1.420 1.370 1.430 150,000 209,200 1.3947 1.380 1.380 1.420 1.370 1.430 150,000 1.3947 -3.50%
2012-09-20 0 1.430 1.420 1.430 1.360 1.440 156,000 216,660 1.3888 1.430 1.420 1.430 1.360 1.440 156,000 1.3888 -0.69%
2012-09-19 0 1.440 1.430 1.440 1.400 1.490 526,000 753,400 1.4323 1.440 1.430 1.440 1.400 1.490 526,000 1.4323 3.60%
2012-09-18 0 1.390 1.340 1.390 1.350 1.390 32,000 43,280 1.3525 1.390 1.340 1.390 1.350 1.390 32,000 1.3525 -0.71%
2012-09-17 0 1.400 1.360 1.400 1.360 1.420 142,000 196,980 1.3872 1.400 1.360 1.400 1.360 1.420 142,000 1.3872 -1.41%
2012-09-14 0 1.420 1.410 1.420 1.370 1.420 848,000 1,185,380 1.3979 1.420 1.410 1.420 1.370 1.420 848,000 1.3979 4.41%
2012-09-13 0 1.360 1.330 1.360 1.330 1.390 256,000 342,860 1.3393 1.360 1.330 1.360 1.330 1.390 256,000 1.3393 0.00%
2012-09-12 0 1.360 1.350 1.370 1.280 1.430 198,000 266,220 1.3445 1.360 1.350 1.370 1.280 1.430 198,000 1.3445 4.62%
2012-09-11 0 1.300 1.300 1.320 1.280 1.330 100,000 129,440 1.2944 1.300 1.300 1.320 1.280 1.330 100,000 1.2944 -2.26%
2012-09-10 0 1.330 1.280 1.330 1.270 1.330 56,000 73,360 1.3100 1.330 1.280 1.330 1.270 1.330 56,000 1.3100 2.31%
2012-09-07 0 1.300 1.290 1.300 1.270 1.320 32,000 41,060 1.2831 1.300 1.290 1.300 1.270 1.320 32,000 1.2831 2.36%
2012-09-06 0 1.270 1.230 1.290 1.230 1.290 236,000 297,900 1.2623 1.270 1.230 1.290 1.230 1.290 236,000 1.2623 3.25%
2012-09-05 0 1.230 1.230 1.280 1.230 1.280 86,000 106,620 1.2398 1.230 1.230 1.280 1.230 1.280 86,000 1.2398 -6.82%
2012-09-04 0 1.320 1.300 1.320 1.290 1.320 42,000 54,540 1.2986 1.320 1.300 1.320 1.290 1.320 42,000 1.2986 0.00%
2012-09-03 0 1.320 1.280 1.320 1.240 1.320 76,000 99,420 1.3082 1.320 1.280 1.320 1.240 1.320 76,000 1.3082 5.60%
2012-08-31 0 1.250 1.250 1.300 1.250 1.300 68,000 85,580 1.2585 1.250 1.250 1.300 1.250 1.300 68,000 1.2585 -2.34%
2012-08-30 0 1.280 1.280 1.320 1.270 1.330 112,000 146,980 1.3123 1.280 1.280 1.320 1.270 1.330 112,000 1.3123 -3.03%
2012-08-29 0 1.320 1.270 1.320 1.270 1.360 142,000 187,300 1.3190 1.320 1.270 1.320 1.270 1.360 142,000 1.3190 -3.65%
2012-08-28 0 1.370 1.310 1.370 1.370 1.370 6,000 8,220 1.3700 1.370 1.310 1.370 1.370 1.370 6,000 1.3700 0.00%
2012-08-27 0 1.370 1.360 1.370 1.310 1.370 174,000 229,180 1.3171 1.370 1.360 1.370 1.310 1.370 174,000 1.3171 -0.72%
2012-08-24 0 1.380 1.340 1.380 1.380 1.380 8,000 11,040 1.3800 1.380 1.340 1.380 1.380 1.380 8,000 1.3800 0.00%
2012-08-23 0 1.380 1.370 1.380 1.360 1.380 214,000 293,620 1.3721 1.380 1.370 1.380 1.360 1.380 214,000 1.3721 0.00%
2012-08-22 0 1.380 1.360 1.380 1.310 1.380 122,000 163,800 1.3426 1.380 1.360 1.380 1.310 1.380 122,000 1.3426 1.47%
2012-08-21 0 1.360 1.340 1.370 1.340 1.360 54,000 73,200 1.3556 1.360 1.340 1.370 1.340 1.360 54,000 1.3556 -0.73%
2012-08-20 0 1.370 1.330 1.370 1.320 1.370 382,000 513,200 1.3435 1.370 1.330 1.370 1.320 1.370 382,000 1.3435 1.48%
2012-08-17 0 1.350 1.310 1.350 1.320 1.350 10,000 13,280 1.3280 1.350 1.310 1.350 1.320 1.350 10,000 1.3280 2.27%
2012-08-16 0 1.320 1.300 1.320 1.300 1.320 102,000 133,580 1.3096 1.320 1.300 1.320 1.300 1.320 102,000 1.3096 0.00%
2012-08-15 0 1.320 1.300 1.320 1.300 1.320 112,000 145,960 1.3032 1.320 1.300 1.320 1.300 1.320 112,000 1.3032 -1.49%
2012-08-14 0 1.340 1.330 1.340 1.330 1.350 288,000 385,340 1.3380 1.340 1.330 1.340 1.330 1.350 288,000 1.3380 -2.19%
2012-08-13 0 1.370 1.360 1.370 1.340 1.370 62,000 83,540 1.3474 1.370 1.360 1.370 1.340 1.370 62,000 1.3474 -0.72%
2012-08-10 0 1.380 1.360 1.380 1.360 1.380 58,000 79,980 1.3790 1.380 1.360 1.380 1.360 1.380 58,000 1.3790 0.00%
2012-08-09 0 1.380 1.350 1.380 1.330 1.380 448,000 615,700 1.3743 1.380 1.350 1.380 1.330 1.380 448,000 1.3743 1.47%
2012-08-08 0 1.360 1.340 1.370 1.320 1.360 510,000 682,880 1.3390 1.360 1.340 1.370 1.320 1.360 510,000 1.3390 0.00%
2012-08-07 0 1.360 1.340 1.360 1.330 1.380 288,000 390,980 1.3576 1.360 1.340 1.360 1.330 1.380 288,000 1.3576 -1.45%
2012-08-06 0 1.380 1.350 1.380 1.350 1.390 16,000 21,880 1.3675 1.380 1.350 1.380 1.350 1.390 16,000 1.3675 0.73%
2012-08-03 0 1.370 1.340 1.380 1.330 1.380 62,000 83,500 1.3468 1.370 1.340 1.380 1.330 1.380 62,000 1.3468 -2.14%
2012-08-02 0 1.400 1.360 1.410 1.360 1.410 158,000 216,260 1.3687 1.400 1.360 1.410 1.360 1.410 158,000 1.3687 2.94%
2012-08-01 0 1.360 1.310 1.390 - - 0 0 - 1.360 1.310 1.390 - - 0 - 0.00%
2012-07-31 0 1.360 1.330 1.380 1.260 1.380 684,000 889,680 1.3007 1.360 1.330 1.380 1.260 1.380 684,000 1.3007 5.43%
2012-07-30 0 1.290 1.270 1.290 1.260 1.290 364,000 463,740 1.2740 1.290 1.270 1.290 1.260 1.290 364,000 1.2740 0.00%
2012-07-27 0 1.290 1.270 1.290 1.240 1.290 108,000 138,340 1.2809 1.290 1.270 1.290 1.240 1.290 108,000 1.2809 0.00%
2012-07-26 0 1.290 1.260 1.290 1.260 1.290 192,000 242,260 1.2618 1.290 1.260 1.290 1.260 1.290 192,000 1.2618 0.78%
2012-07-25 0 1.280 1.260 1.280 1.260 1.290 266,000 335,840 1.2626 1.280 1.260 1.280 1.260 1.290 266,000 1.2626 0.79%
2012-07-24 0 1.270 1.270 1.290 1.270 1.310 558,000 715,000 1.2814 1.270 1.270 1.290 1.270 1.310 558,000 1.2814 -3.05%
2012-07-23 0 1.310 1.290 1.310 1.280 1.310 1,174,000 1,521,480 1.2960 1.310 1.290 1.310 1.280 1.310 1,174,000 1.2960 -0.76%
2012-07-20 0 1.320 1.300 1.320 1.300 1.320 484,000 631,180 1.3041 1.320 1.300 1.320 1.300 1.320 484,000 1.3041 -0.75%
2012-07-19 0 1.330 1.320 1.330 1.320 1.350 1,318,000 1,744,840 1.3239 1.330 1.320 1.330 1.320 1.350 1,318,000 1.3239 0.76%
2012-07-18 0 1.320 1.300 1.320 1.300 1.330 210,000 273,540 1.3026 1.320 1.300 1.320 1.300 1.330 210,000 1.3026 -0.75%
2012-07-17 0 1.330 1.290 1.330 1.290 1.350 1,450,000 1,901,340 1.3113 1.330 1.290 1.330 1.290 1.350 1,450,000 1.3113 -1.48%
2012-07-16 0 1.350 1.320 1.350 1.310 1.360 1,156,000 1,534,420 1.3274 1.350 1.320 1.350 1.310 1.360 1,156,000 1.3274 0.00%
2012-07-13 0 1.350 1.350 1.380 1.350 1.380 396,000 536,420 1.3546 1.350 1.350 1.380 1.350 1.380 396,000 1.3546 -2.17%
2012-07-12 0 1.380 1.350 1.380 1.350 1.390 690,000 937,380 1.3585 1.380 1.350 1.380 1.350 1.390 690,000 1.3585 0.00%
2012-07-11 0 1.380 1.380 1.390 1.360 1.390 122,000 167,020 1.3690 1.380 1.380 1.390 1.360 1.390 122,000 1.3690 1.47%
2012-07-10 0 1.360 1.350 1.370 1.350 1.390 1,316,000 1,799,400 1.3673 1.360 1.350 1.370 1.350 1.390 1,316,000 1.3673 -1.45%
2012-07-09 0 1.380 1.370 1.390 1.370 1.390 544,000 748,140 1.3753 1.380 1.370 1.390 1.370 1.390 544,000 1.3753 -2.82%
2012-07-06 0 1.420 1.410 1.430 1.400 1.430 468,000 659,260 1.4087 1.420 1.410 1.430 1.400 1.430 468,000 1.4087 -1.39%
2012-07-05 0 1.440 1.410 1.440 1.400 1.440 274,000 387,000 1.4124 1.440 1.410 1.440 1.400 1.440 274,000 1.4124 0.00%
2012-07-04 0 1.440 1.390 1.440 1.440 1.440 8,000 11,520 1.4400 1.440 1.390 1.440 1.440 1.440 8,000 1.4400 3.60%
2012-07-03 0 1.390 1.390 1.400 1.390 1.410 280,000 389,760 1.3920 1.390 1.390 1.400 1.390 1.410 280,000 1.3920 0.72%
2012-06-29 0 1.380 1.370 1.380 1.330 1.390 2,106,544 2,858,077 1.3568 1.380 1.370 1.380 1.330 1.390 2,106,544 1.3568 -2.13%
2012-06-28 0 1.410 1.360 1.410 1.360 1.420 522,000 716,740 1.3731 1.410 1.360 1.410 1.360 1.420 522,000 1.3731 1.44%
2012-06-27 0 1.390 1.390 1.400 1.380 1.400 456,000 633,580 1.3894 1.390 1.390 1.400 1.380 1.400 456,000 1.3894 -0.71%
2012-06-26 0 1.400 1.380 1.400 1.370 1.450 2,372,000 3,309,700 1.3953 1.400 1.380 1.400 1.370 1.450 2,372,000 1.3953 -2.31%
2012-06-25 0 1.470 1.460 1.470 1.460 1.520 106,000 155,980 1.4715 1.433 1.423 1.433 1.423 1.482 108,730 1.4346 -2.00%
2012-06-22 0 1.500 1.490 1.500 1.440 1.500 302,000 443,560 1.4687 1.462 1.453 1.462 1.404 1.462 309,778 1.4319 2.74%
2012-06-21 0 1.460 1.460 1.470 1.460 1.480 494,000 726,100 1.4698 1.423 1.423 1.433 1.423 1.443 506,723 1.4329 -2.01%
2012-06-20 0 1.490 1.490 1.500 1.460 1.500 116,000 173,600 1.4966 1.453 1.453 1.462 1.423 1.462 118,988 1.4590 0.68%
2012-06-19 0 1.480 1.470 1.480 1.470 1.480 82,000 121,300 1.4793 1.443 1.433 1.443 1.433 1.443 84,112 1.4421 -0.67%
2012-06-18 0 1.490 1.470 1.490 1.460 1.500 630,000 932,040 1.4794 1.453 1.433 1.453 1.423 1.462 646,226 1.4423 4.20%
2012-06-15 0 1.430 1.410 1.420 1.420 1.520 2,540,000 3,742,320 1.4734 1.394 1.375 1.384 1.384 1.482 2,605,419 1.4364 -5.92%
2012-06-14 0 1.520 1.510 1.520 1.480 1.520 268,000 403,380 1.5051 1.482 1.472 1.482 1.443 1.482 274,902 1.4674 -0.65%
2012-06-13 0 1.530 1.520 1.530 1.510 1.530 24,000 36,400 1.5167 1.492 1.482 1.492 1.472 1.492 24,618 1.4786 2.00%
2012-06-12 0 1.500 1.500 1.510 1.450 1.500 168,000 249,980 1.4880 1.462 1.462 1.472 1.414 1.462 172,327 1.4506 -1.32%
2012-06-11 0 1.520 1.520 1.530 1.500 1.520 1,068,000 1,619,020 1.5159 1.482 1.482 1.492 1.462 1.482 1,095,507 1.4779 1.33%
2012-06-08 0 1.500 1.480 1.500 1.480 1.510 992,000 1,478,900 1.4908 1.462 1.443 1.462 1.443 1.472 1,017,549 1.4534 0.00%
2012-06-07 0 1.500 1.470 1.500 1.470 1.520 316,000 470,660 1.4894 1.462 1.433 1.462 1.433 1.482 324,139 1.4520 0.67%
2012-06-06 0 1.490 1.490 1.500 1.440 1.510 436,000 651,360 1.4939 1.453 1.453 1.462 1.404 1.472 447,229 1.4564 -2.61%
2012-06-05 0 1.530 1.480 1.530 1.540 1.540 2,000 3,080 1.5400 1.492 1.443 1.492 1.501 1.501 2,052 1.5013 1.32%
2012-06-04 0 1.510 1.490 1.510 1.480 1.530 920,000 1,378,600 1.4985 1.472 1.453 1.472 1.443 1.492 943,695 1.4609 -3.21%
2012-06-01 0 1.560 1.530 1.580 1.510 1.590 534,000 814,060 1.5245 1.521 1.492 1.540 1.472 1.550 547,753 1.4862 -2.50%
2012-05-31 0 1.600 1.550 1.600 1.500 1.600 214,000 334,220 1.5618 1.560 1.511 1.560 1.462 1.560 219,512 1.5226 2.56%
2012-05-30 0 1.560 1.560 1.580 1.550 1.600 190,000 300,020 1.5791 1.521 1.521 1.540 1.511 1.560 194,894 1.5394 -2.50%
2012-05-29 0 1.600 1.580 1.600 1.550 1.600 550,000 860,200 1.5640 1.560 1.540 1.560 1.511 1.560 564,166 1.5247 3.23%
2012-05-28 0 1.550 1.510 1.560 1.500 1.560 888,000 1,343,520 1.5130 1.511 1.472 1.521 1.462 1.521 910,871 1.4750 -2.52%
2012-05-25 0 1.590 1.580 1.590 1.550 1.590 414,000 651,620 1.5740 1.550 1.540 1.550 1.511 1.550 424,663 1.5344 0.63%
2012-05-24 0 1.580 1.560 1.580 1.530 1.580 574,000 885,800 1.5432 1.540 1.521 1.540 1.492 1.540 588,784 1.5045 0.00%
2012-05-23 0 1.580 1.580 1.600 1.560 1.630 174,000 276,720 1.5903 1.540 1.540 1.560 1.521 1.589 178,481 1.5504 0.64%
2012-05-22 0 1.570 1.570 1.580 1.510 1.580 261,000 404,980 1.5516 1.531 1.531 1.540 1.472 1.540 267,722 1.5127 -1.26%
2012-05-21 0 1.590 1.550 1.590 1.590 1.600 114,000 181,500 1.5921 1.550 1.511 1.550 1.550 1.560 116,936 1.5521 -0.62%
2012-05-18 0 1.600 1.580 1.590 1.550 1.600 512,000 799,840 1.5622 1.560 1.540 1.550 1.511 1.560 525,187 1.5230 -1.84%
2012-05-17 0 1.630 1.630 1.640 1.560 1.660 370,000 590,680 1.5964 1.589 1.589 1.599 1.521 1.618 379,530 1.5563 0.62%
2012-05-16 0 1.620 1.570 1.620 1.570 1.640 448,000 715,600 1.5973 1.579 1.531 1.579 1.531 1.599 459,538 1.5572 -2.41%
2012-05-15 0 1.660 1.650 1.660 1.590 1.660 626,000 1,012,840 1.6180 1.618 1.609 1.618 1.550 1.618 642,123 1.5773 0.00%
2012-05-14 0 1.660 1.620 1.660 1.620 1.660 408,000 667,740 1.6366 1.618 1.579 1.618 1.579 1.618 418,508 1.5955 -1.78%
2012-05-11 0 1.690 1.690 1.700 1.630 1.700 1,002,000 1,653,760 1.6505 1.648 1.648 1.657 1.589 1.657 1,027,807 1.6090 0.00%
2012-05-10 0 1.690 1.690 1.700 1.650 1.700 54,000 90,680 1.6793 1.648 1.648 1.657 1.609 1.657 55,391 1.6371 -0.59%
2012-05-09 0 1.700 1.670 1.700 1.660 1.720 346,000 582,820 1.6845 1.657 1.628 1.657 1.618 1.677 354,911 1.6422 -1.16%
2012-05-08 0 1.720 1.720 1.740 1.710 1.740 112,000 192,680 1.7204 1.677 1.677 1.696 1.667 1.696 114,885 1.6772 -1.71%
2012-05-07 0 1.750 1.750 1.800 1.710 1.800 292,000 508,980 1.7431 1.706 1.706 1.755 1.667 1.755 299,521 1.6993 0.00%
2012-05-04 0 1.750 1.740 1.750 1.740 1.750 120,000 209,700 1.7475 1.706 1.696 1.706 1.696 1.706 123,091 1.7036 1.16%
2012-05-03 0 1.730 1.730 1.740 1.720 1.770 500,000 874,360 1.7487 1.687 1.687 1.696 1.677 1.726 512,878 1.7048 -1.14%
2012-05-02 0 1.750 1.750 1.780 1.730 1.800 426,000 756,760 1.7764 1.706 1.706 1.735 1.687 1.755 436,972 1.7318 -2.78%
2012-04-30 0 1.800 1.760 1.800 1.680 1.800 646,000 1,151,840 1.7830 1.755 1.716 1.755 1.638 1.755 662,638 1.7383 4.65%
2012-04-27 0 1.720 1.710 1.730 1.690 1.780 96,000 165,820 1.7273 1.677 1.667 1.687 1.648 1.735 98,473 1.6839 -2.82%
2012-04-26 0 1.770 1.760 1.770 1.730 1.780 42,000 73,580 1.7519 1.726 1.716 1.726 1.687 1.735 43,082 1.7079 -1.12%
2012-04-25 0 1.790 1.700 1.790 1.670 1.790 214,000 368,380 1.7214 1.745 1.657 1.745 1.628 1.745 219,512 1.6782 7.19%
2012-04-24 0 1.670 1.670 1.700 1.650 1.690 178,000 296,660 1.6666 1.628 1.628 1.657 1.609 1.648 182,584 1.6248 0.00%
2012-04-23 0 1.670 1.660 1.720 1.660 1.740 552,000 937,400 1.6982 1.628 1.618 1.677 1.618 1.696 566,217 1.6555 -2.34%
2012-04-20 0 1.710 1.710 1.730 1.700 1.740 390,000 669,120 1.7157 1.667 1.667 1.687 1.657 1.696 400,045 1.6726 -1.72%
2012-04-19 0 1.740 1.720 1.740 1.700 1.740 240,000 412,420 1.7184 1.696 1.677 1.696 1.657 1.696 246,181 1.6753 -1.14%
2012-04-18 0 1.760 1.760 1.770 1.730 1.820 186,000 327,580 1.7612 1.716 1.716 1.726 1.687 1.774 190,791 1.7170 -0.56%
2012-04-17 0 1.770 1.760 1.780 1.740 1.800 88,000 156,280 1.7759 1.726 1.716 1.735 1.696 1.755 90,266 1.7313 1.14%
2012-04-16 0 1.750 1.740 1.760 1.720 1.830 320,000 559,940 1.7498 1.706 1.696 1.716 1.677 1.784 328,242 1.7059 -3.85%
2012-04-13 0 1.820 1.790 1.820 1.790 1.830 1,068,000 1,916,080 1.7941 1.774 1.745 1.774 1.745 1.784 1,095,507 1.7490 2.82%
2012-04-12 0 1.770 1.770 1.790 1.750 1.820 278,000 493,920 1.7767 1.726 1.726 1.745 1.706 1.774 285,160 1.7321 2.31%
2012-04-11 0 1.730 1.730 1.750 1.730 1.810 238,000 417,140 1.7527 1.687 1.687 1.706 1.687 1.765 244,130 1.7087 -3.89%
2012-04-10 0 1.800 1.800 1.810 1.730 1.800 158,000 276,660 1.7510 1.755 1.755 1.765 1.687 1.755 162,069 1.7070 -1.10%
2012-04-05 0 1.820 1.760 1.820 1.750 1.820 26,000 45,720 1.7585 1.774 1.716 1.774 1.706 1.774 26,670 1.7143 2.25%
2012-04-03 0 1.780 1.760 1.790 1.730 1.790 228,000 401,080 1.7591 1.735 1.716 1.745 1.687 1.745 233,872 1.7150 -0.56%
2012-04-02 0 1.790 1.760 1.800 1.720 1.800 484,000 845,720 1.7474 1.745 1.716 1.755 1.677 1.755 496,466 1.7035 -0.56%
2012-03-30 0 1.800 1.800 1.820 1.800 1.900 802,000 1,458,380 1.8184 1.755 1.755 1.774 1.755 1.852 822,656 1.7728 -2.70%
2012-03-29 0 1.850 1.830 1.850 1.820 1.880 374,000 684,920 1.8313 1.804 1.784 1.804 1.774 1.833 383,633 1.7854 1.65%
2012-03-28 0 1.820 1.800 1.830 1.800 1.920 1,956,000 3,609,700 1.8454 1.774 1.755 1.784 1.755 1.872 2,006,378 1.7991 -3.19%
2012-03-27 0 1.880 1.880 1.910 1.880 2.030 1,194,000 2,281,430 1.9107 1.833 1.833 1.862 1.833 1.979 1,224,752 1.8628 -4.08%
2012-03-26 0 1.960 1.950 1.960 1.900 1.970 486,000 942,260 1.9388 1.911 1.901 1.911 1.852 1.921 498,517 1.8901 2.62%
2012-03-23 0 1.910 1.890 1.910 1.880 1.940 774,000 1,473,200 1.9034 1.862 1.843 1.862 1.833 1.891 793,935 1.8556 -2.55%
2012-03-22 0 1.960 1.950 1.960 1.950 2.000 362,000 714,560 1.9739 1.911 1.901 1.911 1.901 1.950 371,324 1.9244 0.00%
2012-03-21 0 1.960 1.940 1.960 1.930 2.120 1,338,000 2,643,700 1.9759 1.911 1.891 1.911 1.882 2.067 1,372,461 1.9262 -8.41%
2012-03-20 1 - - - - - 0 0 - 2.086 - - - - 0 - 0.00%
2012-03-19 1 - - - - - 0 0 - 2.086 - - - - 0 - 0.00%
2012-03-16 0 2.140 2.120 2.180 2.120 2.220 976,000 2,122,060 2.1742 2.086 2.067 2.125 2.067 2.164 1,001,137 2.1196 -1.38%
2012-03-15 0 2.170 2.160 2.170 2.110 2.240 2,042,000 4,504,280 2.2058 2.116 2.106 2.116 2.057 2.184 2,094,593 2.1504 1.88%
2012-03-14 0 2.130 2.110 2.130 2.110 2.230 1,786,000 3,911,400 2.1900 2.077 2.057 2.077 2.057 2.174 1,831,999 2.1350 -2.74%
2012-03-13 0 2.190 2.180 2.190 2.150 2.250 980,000 2,136,140 2.1797 2.135 2.125 2.135 2.096 2.194 1,005,240 2.1250 0.92%
2012-03-12 0 2.170 2.170 2.180 2.150 2.200 688,000 1,495,100 2.1731 2.116 2.116 2.125 2.096 2.145 705,720 2.1185 0.00%
2012-03-09 0 2.170 2.160 2.180 2.070 2.230 2,450,000 5,314,620 2.1692 2.116 2.106 2.125 2.018 2.174 2,513,101 2.1148 2.36%
2012-03-08 0 2.120 2.100 2.120 2.050 2.120 2,140,000 4,470,520 2.0890 2.067 2.047 2.067 1.999 2.067 2,195,117 2.0366 3.92%
2012-03-07 0 2.040 2.020 2.040 2.000 2.080 2,536,000 5,148,040 2.0300 1.989 1.969 1.989 1.950 2.028 2,601,316 1.9790 -1.92%
2012-03-06 0 2.080 2.080 2.090 2.070 2.180 2,218,000 4,683,540 2.1116 2.028 2.028 2.038 2.018 2.125 2,275,126 2.0586 -4.15%
2012-03-05 0 2.170 2.170 2.190 2.170 2.300 2,092,000 4,621,700 2.2092 2.116 2.116 2.135 2.116 2.242 2,145,881 2.1538 -3.56%
2012-03-02 0 2.250 2.250 2.260 2.090 2.280 3,938,000 8,667,070 2.2009 2.194 2.194 2.203 2.038 2.223 4,039,425 2.1456 7.66%
2012-03-01 0 2.090 2.070 2.090 2.070 2.150 1,618,000 3,404,620 2.1042 2.038 2.018 2.038 2.018 2.096 1,659,672 2.0514 -1.42%
2012-02-29 0 2.120 2.120 2.130 2.120 2.170 834,000 1,786,340 2.1419 2.067 2.067 2.077 2.067 2.116 855,480 2.0881 -1.40%
2012-02-28 0 2.150 2.140 2.150 2.080 2.150 1,354,000 2,870,840 2.1203 2.096 2.086 2.096 2.028 2.096 1,388,873 2.0670 3.37%
2012-02-27 0 2.080 2.070 2.090 2.070 2.150 1,156,000 2,433,800 2.1054 2.028 2.018 2.038 2.018 2.096 1,185,773 2.0525 -3.26%
2012-02-24 0 2.150 2.150 2.170 2.100 2.270 2,148,000 4,610,380 2.1464 2.096 2.096 2.116 2.047 2.213 2,203,323 2.0925 -1.38%
2012-02-23 0 2.180 2.170 2.180 2.120 2.220 3,234,000 7,046,080 2.1788 2.125 2.116 2.125 2.067 2.164 3,317,293 2.1240 3.81%
2012-02-22 0 2.100 2.090 2.100 1.970 2.120 2,497,000 5,185,950 2.0769 2.047 2.038 2.047 1.921 2.067 2,561,312 2.0247 6.60%
2012-02-21 0 1.970 1.960 1.980 1.960 2.000 1,126,000 2,221,740 1.9731 1.921 1.911 1.930 1.911 1.950 1,155,001 1.9236 -1.50%
2012-02-20 0 2.000 1.990 2.000 1.970 2.020 1,453,000 2,888,160 1.9877 1.950 1.940 1.950 1.921 1.969 1,490,423 1.9378 1.52%
2012-02-17 0 1.970 1.970 1.980 1.950 1.990 684,000 1,348,400 1.9713 1.921 1.921 1.930 1.901 1.940 701,617 1.9218 0.51%
2012-02-16 0 1.960 1.950 1.960 1.940 1.970 800,000 1,562,680 1.9534 1.911 1.901 1.911 1.891 1.921 820,604 1.9043 -1.01%
2012-02-15 0 1.980 1.970 1.980 1.940 2.010 1,053,000 2,083,540 1.9787 1.930 1.921 1.930 1.891 1.960 1,080,121 1.9290 2.06%
2012-02-14 0 1.940 1.920 1.940 1.920 1.970 974,001 1,892,921 1.9434 1.891 1.872 1.891 1.872 1.921 999,087 1.8947 -1.02%
2012-02-13 0 1.960 1.960 1.970 1.900 2.000 744,000 1,455,340 1.9561 1.911 1.911 1.921 1.852 1.950 763,162 1.9070 1.55%
2012-02-10 0 1.930 1.920 1.940 1.910 2.010 2,084,000 4,112,100 1.9732 1.882 1.872 1.891 1.862 1.960 2,137,675 1.9236 -1.03%
2012-02-09 0 1.950 1.950 1.960 1.890 1.960 1,404,000 2,719,960 1.9373 1.901 1.901 1.911 1.843 1.911 1,440,161 1.8887 2.63%
2012-02-08 0 1.900 1.880 1.900 1.820 1.900 2,144,000 4,020,520 1.8752 1.852 1.833 1.852 1.774 1.852 2,199,220 1.8282 5.56%
2012-02-07 0 1.800 1.800 1.810 1.780 1.840 596,000 1,081,120 1.8140 1.755 1.755 1.765 1.735 1.794 611,350 1.7684 -1.10%
2012-02-06 0 1.820 1.810 1.820 1.820 1.880 974,000 1,795,740 1.8437 1.774 1.765 1.774 1.774 1.833 999,086 1.7974 -1.09%
2012-02-03 0 1.840 1.830 1.840 1.810 1.840 678,000 1,239,740 1.8285 1.794 1.784 1.794 1.765 1.794 695,462 1.7826 0.55%
2012-02-02 0 1.830 1.820 1.830 1.800 1.850 2,486,000 4,539,240 1.8259 1.784 1.774 1.784 1.755 1.804 2,550,028 1.7801 3.39%
2012-02-01 0 1.770 1.750 1.780 1.750 1.790 418,000 740,180 1.7708 1.726 1.706 1.735 1.706 1.745 428,766 1.7263 1.14%
2012-01-31 0 1.750 1.730 1.750 1.730 1.750 310,000 539,140 1.7392 1.706 1.687 1.706 1.687 1.706 317,984 1.6955 1.74%
2012-01-30 0 1.720 1.710 1.720 1.710 1.760 508,000 880,140 1.7326 1.677 1.667 1.677 1.667 1.716 521,084 1.6891 -2.82%
2012-01-27 0 1.770 1.770 1.780 1.750 1.820 696,000 1,231,300 1.7691 1.726 1.726 1.735 1.706 1.774 713,926 1.7247 -1.67%
2012-01-26 0 1.800 1.770 1.800 1.730 1.800 456,000 806,780 1.7693 1.755 1.726 1.755 1.687 1.755 467,745 1.7248 4.05%
2012-01-20 0 1.730 1.730 1.770 1.730 1.780 958,000 1,675,620 1.7491 1.687 1.687 1.726 1.687 1.735 982,674 1.7052 -0.57%
2012-01-19 0 1.740 1.730 1.740 1.700 1.750 708,000 1,221,500 1.7253 1.696 1.687 1.696 1.657 1.706 726,235 1.6820 4.19%
2012-01-18 0 1.670 1.660 1.690 1.640 1.690 512,000 854,200 1.6684 1.628 1.618 1.648 1.599 1.648 525,187 1.6265 0.00%
2012-01-17 0 1.670 1.660 1.670 1.600 1.670 576,000 944,240 1.6393 1.628 1.618 1.628 1.560 1.628 590,835 1.5981 4.37%
2012-01-16 0 1.600 1.590 1.640 1.600 1.680 764,000 1,244,480 1.6289 1.560 1.550 1.599 1.560 1.638 783,677 1.5880 -4.76%
2012-01-13 0 1.680 1.660 1.680 1.660 1.700 588,000 985,800 1.6765 1.638 1.618 1.638 1.618 1.657 603,144 1.6344 0.00%
2012-01-12 0 1.680 1.680 1.690 1.620 1.690 514,000 853,300 1.6601 1.638 1.638 1.648 1.579 1.648 527,238 1.6184 2.44%
2012-01-11 0 1.640 1.630 1.640 1.620 1.660 580,000 950,960 1.6396 1.599 1.589 1.599 1.579 1.618 594,938 1.5984 0.00%
2012-01-10 0 1.640 1.620 1.640 1.590 1.640 805,000 1,288,920 1.6011 1.599 1.579 1.599 1.550 1.599 825,733 1.5609 3.80%
2012-01-09 0 1.580 1.570 1.580 1.560 1.590 146,000 229,920 1.5748 1.540 1.531 1.540 1.521 1.550 149,760 1.5353 0.00%
2012-01-06 0 1.580 1.570 1.580 1.570 1.600 290,000 458,780 1.5820 1.540 1.531 1.540 1.531 1.560 297,469 1.5423 -1.86%
2012-01-05 0 1.610 1.590 1.610 1.600 1.620 376,000 606,060 1.6119 1.570 1.550 1.570 1.560 1.579 385,684 1.5714 0.00%
2012-01-04 0 1.610 1.590 1.610 1.600 1.610 290,000 465,820 1.6063 1.570 1.550 1.570 1.560 1.570 297,469 1.5659 0.00%
2012-01-03 0 1.610 1.600 1.610 1.590 1.620 390,000 626,800 1.6072 1.570 1.560 1.570 1.550 1.579 400,045 1.5668 0.62%
2011-12-30 0 1.600 1.590 1.610 1.600 1.650 482,000 772,020 1.6017 1.560 1.550 1.570 1.560 1.609 494,414 1.5615 0.00%
2011-12-29 0 1.600 1.580 1.600 1.560 1.600 286,000 452,040 1.5806 1.560 1.540 1.560 1.521 1.560 293,366 1.5409 0.00%
2011-12-28 0 1.600 1.590 1.600 1.580 1.700 1,420,000 2,323,300 1.6361 1.560 1.550 1.560 1.540 1.657 1,456,573 1.5950 -3.03%
2011-12-23 0 1.650 1.630 1.650 1.590 1.650 186,000 302,080 1.6241 1.609 1.589 1.609 1.550 1.609 190,791 1.5833 3.77%
2011-12-22 0 1.590 1.570 1.610 1.570 1.610 232,000 369,100 1.5909 1.550 1.531 1.570 1.531 1.570 237,975 1.5510 -1.24%
2011-12-21 0 1.610 1.590 1.610 1.590 1.640 1,482,000 2,391,600 1.6138 1.570 1.550 1.570 1.550 1.599 1,520,170 1.5732 0.62%
2011-12-20 0 1.600 1.600 1.610 1.570 1.620 642,000 1,030,960 1.6059 1.560 1.560 1.570 1.531 1.579 658,535 1.5655 -4.19%
2011-12-19 0 1.670 1.590 1.680 1.560 1.680 854,000 1,375,200 1.6103 1.628 1.550 1.638 1.521 1.638 875,995 1.5699 -0.60%
2011-12-16 0 1.680 1.690 1.700 1.680 1.710 544,000 919,440 1.6901 1.638 1.648 1.657 1.638 1.667 558,011 1.6477 -2.89%
2011-12-15 0 1.730 1.730 1.740 1.670 1.730 238,000 402,820 1.6925 1.687 1.687 1.696 1.628 1.687 244,130 1.6500 0.00%
2011-12-14 0 1.730 1.720 1.730 1.690 1.730 206,000 352,340 1.7104 1.687 1.677 1.687 1.648 1.687 211,306 1.6674 0.00%
2011-12-13 0 1.730 1.710 1.730 1.710 1.740 828,000 1,434,220 1.7321 1.687 1.667 1.687 1.667 1.696 849,326 1.6887 -1.14%
2011-12-12 0 1.750 1.740 1.750 1.750 1.750 342,000 598,500 1.7500 1.706 1.696 1.706 1.706 1.706 350,808 1.7061 0.57%
2011-12-09 0 1.740 1.700 1.740 1.640 1.750 198,000 336,140 1.6977 1.696 1.657 1.696 1.599 1.706 203,100 1.6551 -0.57%
2011-12-08 0 1.750 1.750 1.770 1.700 1.790 218,000 376,040 1.7250 1.706 1.706 1.726 1.657 1.745 223,615 1.6816 -0.57%
2011-12-07 0 1.760 1.760 1.770 1.730 1.780 298,000 522,160 1.7522 1.716 1.716 1.726 1.687 1.735 305,675 1.7082 0.57%
2011-12-06 0 1.750 1.750 1.760 1.720 1.790 338,000 584,880 1.7304 1.706 1.706 1.716 1.677 1.745 346,705 1.6870 -1.69%
2011-12-05 0 1.780 1.760 1.780 1.730 1.790 184,000 320,700 1.7429 1.735 1.716 1.735 1.687 1.745 188,739 1.6992 0.00%
2011-12-02 0 1.780 1.780 1.800 1.730 1.810 36,000 64,300 1.7861 1.735 1.735 1.755 1.687 1.765 36,927 1.7413 -2.20%
2011-12-01 0 1.820 1.820 1.830 1.800 1.850 598,538 1,089,397 1.8201 1.774 1.774 1.784 1.755 1.804 613,954 1.7744 3.41%
2011-11-30 0 1.760 1.730 1.780 1.700 1.790 728,000 1,272,360 1.7477 1.716 1.687 1.735 1.657 1.745 746,750 1.7039 -1.68%
2011-11-29 0 1.790 1.760 1.800 1.710 1.810 248,000 437,780 1.7652 1.745 1.716 1.755 1.667 1.765 254,387 1.7209 1.70%
2011-11-28 0 1.760 1.730 1.760 1.730 1.760 184,000 321,280 1.7461 1.716 1.687 1.716 1.687 1.716 188,739 1.7022 1.73%
2011-11-25 0 1.730 1.720 1.730 1.650 1.750 444,000 756,900 1.7047 1.687 1.677 1.687 1.609 1.706 455,435 1.6619 -1.14%
2011-11-24 0 1.750 1.730 1.760 1.710 1.790 304,047 535,422 1.7610 1.706 1.687 1.716 1.667 1.745 311,878 1.7168 -0.57%
2011-11-23 0 1.760 1.740 1.760 1.740 1.870 428,000 754,360 1.7625 1.716 1.696 1.716 1.696 1.823 439,023 1.7183 -3.83%
2011-11-22 0 1.830 1.800 1.830 1.760 1.860 1,808,000 3,340,180 1.8474 1.784 1.755 1.784 1.716 1.813 1,854,566 1.8011 -2.66%
2011-11-21 0 1.880 1.870 1.880 1.850 1.920 190,000 354,480 1.8657 1.833 1.823 1.833 1.804 1.872 194,894 1.8188 -2.08%
2011-11-18 0 1.920 1.870 1.920 1.850 1.940 396,000 744,280 1.8795 1.872 1.823 1.872 1.804 1.891 406,199 1.8323 0.52%
2011-11-17 0 1.910 1.910 1.920 1.890 1.990 544,000 1,041,580 1.9147 1.862 1.862 1.872 1.843 1.940 558,011 1.8666 -0.52%
2011-11-16 0 1.920 1.900 1.920 1.870 1.920 1,088,000 2,068,200 1.9009 1.872 1.852 1.872 1.823 1.872 1,116,022 1.8532 1.05%
2011-11-15 0 1.900 1.880 1.900 1.850 1.900 660,000 1,238,700 1.8768 1.852 1.833 1.852 1.804 1.852 676,999 1.8297 0.00%
2011-11-14 0 1.900 1.890 1.900 1.880 1.920 978,000 1,855,080 1.8968 1.852 1.843 1.852 1.833 1.872 1,003,189 1.8492 1.60%
2011-11-11 0 1.870 1.870 1.880 1.850 1.980 970,000 1,837,740 1.8946 1.823 1.823 1.833 1.804 1.930 994,983 1.8470 1.63%
2011-11-10 0 1.840 1.830 1.870 1.820 2.010 4,724,000 9,125,820 1.9318 1.794 1.784 1.823 1.774 1.960 4,845,669 1.8833 1.10%
2011-11-09 1 - - - - - 0 0 - 1.774 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 1.774 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 1.774 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 1.774 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 1.774 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 1.774 - - - - 0 - 0.00%
2011-11-01 0 1.820 1.840 1.850 1.800 1.850 480,000 878,940 1.8311 1.774 1.794 1.804 1.755 1.804 492,363 1.7851 -3.19%
2011-10-31 0 1.880 1.860 1.880 1.830 1.950 572,000 1,085,620 1.8979 1.833 1.813 1.833 1.784 1.901 586,732 1.8503 -1.57%
2011-10-28 0 1.910 1.910 1.950 1.880 2.060 1,210,000 2,376,460 1.9640 1.862 1.862 1.901 1.833 2.008 1,241,164 1.9147 -3.05%
2011-10-27 0 1.970 1.950 1.960 1.860 1.970 1,860,000 3,574,760 1.9219 1.921 1.901 1.911 1.813 1.921 1,907,905 1.8737 7.65%
2011-10-26 0 1.830 1.830 1.840 1.740 1.890 1,410,000 2,563,720 1.8182 1.784 1.784 1.794 1.696 1.843 1,446,315 1.7726 2.81%
2011-10-25 0 1.780 1.780 1.790 1.750 1.790 662,000 1,170,940 1.7688 1.735 1.735 1.745 1.706 1.745 679,050 1.7244 0.56%
2011-10-24 0 1.770 1.770 1.780 1.730 1.810 864,000 1,533,800 1.7752 1.726 1.726 1.735 1.687 1.765 886,253 1.7307 3.51%
2011-10-21 0 1.710 1.690 1.710 1.610 1.720 376,000 638,800 1.6989 1.667 1.648 1.667 1.570 1.677 385,684 1.6563 3.64%
2011-10-20 0 1.650 1.610 1.650 1.610 1.680 246,000 400,860 1.6295 1.609 1.570 1.609 1.570 1.638 252,336 1.5886 0.00%
2011-10-19 0 1.650 1.650 1.690 1.630 1.710 598,000 999,680 1.6717 1.609 1.609 1.648 1.589 1.667 613,402 1.6297 -1.20%
2011-10-18 0 1.670 1.660 1.670 1.660 1.730 808,000 1,366,120 1.6907 1.628 1.618 1.628 1.618 1.687 828,810 1.6483 -6.70%
2011-10-17 0 1.790 1.750 1.800 1.750 1.820 690,000 1,240,640 1.7980 1.745 1.706 1.755 1.706 1.774 707,771 1.7529 3.47%
2011-10-14 0 1.730 1.730 1.740 1.680 1.740 908,000 1,547,480 1.7043 1.687 1.687 1.696 1.638 1.696 931,386 1.6615 -4.42%
2011-10-13 0 1.810 1.800 1.810 1.740 1.810 1,340,000 2,384,360 1.7794 1.765 1.755 1.765 1.696 1.765 1,374,512 1.7347 9.70%
2011-10-12 0 1.650 1.650 1.660 1.530 1.670 1,164,000 1,886,620 1.6208 1.609 1.609 1.618 1.492 1.628 1,193,979 1.5801 6.45%
2011-10-11 0 1.550 1.520 1.560 1.510 1.570 760,000 1,169,900 1.5393 1.511 1.482 1.521 1.472 1.531 779,574 1.5007 3.33%
2011-10-10 0 1.500 1.480 1.500 1.460 1.510 324,000 480,340 1.4825 1.462 1.443 1.462 1.423 1.472 332,345 1.4453 0.00%
2011-10-07 0 1.500 1.500 1.520 1.420 1.550 1,114,000 1,678,440 1.5067 1.462 1.462 1.482 1.384 1.511 1,142,692 1.4688 3.45%
2011-10-06 0 1.450 1.450 1.460 1.390 1.460 870,000 1,224,320 1.4073 1.414 1.414 1.423 1.355 1.423 892,407 1.3719 5.07%
2011-10-04 0 1.380 1.370 1.380 1.360 1.450 1,248,000 1,740,500 1.3946 1.345 1.336 1.345 1.326 1.414 1,280,143 1.3596 -5.48%
2011-10-03 0 1.460 1.460 1.470 1.440 1.530 1,724,000 2,524,780 1.4645 1.423 1.423 1.433 1.404 1.492 1,768,403 1.4277 -7.01%
2011-09-30 0 1.570 1.550 1.570 1.520 1.610 450,000 694,220 1.5427 1.531 1.511 1.531 1.482 1.570 461,590 1.5040 -3.09%
2011-09-28 0 1.620 1.570 1.620 1.570 1.620 322,000 514,080 1.5965 1.579 1.531 1.579 1.531 1.579 330,293 1.5564 0.00%
2011-09-27 0 1.620 1.610 1.620 1.550 1.640 1,114,000 1,764,740 1.5841 1.579 1.570 1.579 1.511 1.599 1,142,692 1.5444 3.85%
2011-09-26 0 1.560 1.550 1.560 1.540 1.640 1,090,000 1,711,420 1.5701 1.521 1.511 1.521 1.501 1.599 1,118,074 1.5307 -7.14%
2011-09-23 0 1.680 1.650 1.680 1.610 1.760 1,214,000 2,020,540 1.6644 1.638 1.609 1.638 1.570 1.716 1,245,267 1.6226 -2.89%
2011-09-22 0 1.730 1.700 1.730 1.700 1.780 1,094,000 1,890,180 1.7278 1.687 1.657 1.687 1.657 1.735 1,122,177 1.6844 -4.95%
2011-09-21 0 1.820 1.800 1.830 1.750 1.880 1,594,000 2,875,940 1.8042 1.774 1.755 1.784 1.706 1.833 1,635,054 1.7589 4.00%
2011-09-20 0 1.750 1.730 1.750 1.730 1.800 844,000 1,474,160 1.7466 1.706 1.687 1.706 1.687 1.755 865,738 1.7028 -2.23%
2011-09-19 0 1.790 1.780 1.790 1.780 1.850 736,000 1,327,420 1.8036 1.745 1.735 1.745 1.735 1.804 754,956 1.7583 -2.19%
2011-09-16 0 1.830 1.820 1.840 1.830 1.880 698,000 1,295,360 1.8558 1.784 1.774 1.794 1.784 1.833 715,977 1.8092 0.55%
2011-09-15 0 1.820 1.820 1.830 1.820 1.910 764,000 1,409,960 1.8455 1.774 1.774 1.784 1.774 1.862 783,677 1.7992 -1.62%
2011-09-14 0 1.850 1.840 1.850 1.830 1.910 1,174,000 2,186,620 1.8625 1.804 1.794 1.804 1.784 1.862 1,204,237 1.8158 -2.63%
2011-09-12 0 1.900 1.890 1.920 1.890 1.930 1,136,000 2,161,320 1.9026 1.852 1.843 1.872 1.843 1.882 1,165,258 1.8548 -5.00%
2011-09-09 0 2.000 1.990 2.000 1.980 2.000 198,000 394,100 1.9904 1.950 1.940 1.950 1.930 1.950 203,100 1.9404 0.00%
2011-09-08 0 2.000 1.990 2.010 1.990 2.060 968,000 1,966,080 2.0311 1.950 1.940 1.960 1.940 2.008 992,931 1.9801 -0.50%
2011-09-07 0 2.010 2.000 2.010 1.960 2.040 648,000 1,296,300 2.0005 1.960 1.950 1.960 1.911 1.989 664,690 1.9502 1.52%
2011-09-06 0 1.980 1.960 1.980 1.920 1.980 1,008,000 1,960,040 1.9445 1.930 1.911 1.930 1.872 1.930 1,033,962 1.8957 1.54%
2011-09-05 0 1.950 1.950 1.970 1.940 1.970 1,350,000 2,641,260 1.9565 1.901 1.901 1.921 1.891 1.921 1,384,770 1.9074 -2.50%
2011-09-02 0 2.000 1.990 2.010 1.990 2.040 2,016,000 4,041,200 2.0046 1.950 1.940 1.960 1.940 1.989 2,067,923 1.9542 -2.44%
2011-09-01 0 2.050 2.040 2.050 2.010 2.090 3,334,000 6,838,780 2.0512 1.999 1.989 1.999 1.960 2.038 3,419,869 1.9997 0.00%
2011-08-31 0 2.050 2.030 2.050 2.000 2.100 6,712,000 13,639,520 2.0321 1.999 1.979 1.999 1.950 2.047 6,884,871 1.9811 -9.29%
2011-08-30 0 2.260 2.250 2.260 2.230 2.300 1,012,000 2,285,120 2.2580 2.203 2.194 2.203 2.174 2.242 1,038,065 2.2013 1.80%
2011-08-29 0 2.220 2.210 2.220 2.200 2.240 177,000 392,190 2.2158 2.164 2.155 2.164 2.145 2.184 181,559 2.1601 0.45%
2011-08-26 0 2.210 2.200 2.210 2.190 2.250 472,000 1,042,420 2.2085 2.155 2.145 2.155 2.135 2.194 484,157 2.1531 -0.45%
2011-08-25 0 2.220 2.200 2.220 2.190 2.250 760,000 1,679,620 2.2100 2.164 2.145 2.164 2.135 2.194 779,574 2.1545 2.78%
2011-08-24 0 2.160 2.110 2.160 2.100 2.300 1,622,000 3,499,000 2.1572 2.106 2.057 2.106 2.047 2.242 1,663,775 2.1030 -4.00%
2011-08-23 0 2.250 2.250 2.260 2.150 2.270 492,000 1,097,200 2.2301 2.194 2.194 2.203 2.096 2.213 504,672 2.1741 2.74%
2011-08-22 0 2.190 2.140 2.190 2.120 2.270 1,816,000 3,957,280 2.1791 2.135 2.086 2.135 2.067 2.213 1,862,772 2.1244 -3.10%
2011-08-19 0 2.260 2.250 2.260 2.250 2.320 1,252,000 2,847,600 2.2744 2.203 2.194 2.203 2.194 2.262 1,284,246 2.2173 -4.24%
2011-08-18 0 2.360 2.360 2.370 2.360 2.430 688,000 1,641,200 2.3855 2.301 2.301 2.310 2.301 2.369 705,720 2.3256 -1.67%
2011-08-17 0 2.400 2.390 2.430 2.400 2.460 716,000 1,738,640 2.4283 2.340 2.330 2.369 2.340 2.398 734,441 2.3673 -0.83%
2011-08-16 0 2.420 2.390 2.420 2.380 2.470 896,000 2,158,020 2.4085 2.359 2.330 2.359 2.320 2.408 919,077 2.3480 1.26%
2011-08-15 0 2.390 2.370 2.400 2.340 2.400 1,392,000 3,322,700 2.3870 2.330 2.310 2.340 2.281 2.340 1,427,852 2.3271 1.27%
2011-08-12 0 2.360 2.360 2.370 2.360 2.450 692,000 1,653,240 2.3891 2.301 2.301 2.310 2.301 2.388 709,823 2.3291 -0.42%
2011-08-11 0 2.370 2.320 2.370 2.280 2.370 834,000 1,949,540 2.3376 2.310 2.262 2.310 2.223 2.310 855,480 2.2789 0.00%
2011-08-10 0 2.370 2.360 2.370 2.360 2.490 1,378,000 3,297,840 2.3932 2.310 2.301 2.310 2.301 2.427 1,413,491 2.3331 -0.42%
2011-08-09 0 2.380 2.370 2.380 2.260 2.470 1,612,000 3,786,520 2.3490 2.320 2.310 2.320 2.203 2.408 1,653,518 2.2900 -2.46%
2011-08-08 0 2.440 2.440 2.490 2.380 2.500 2,699,000 6,546,980 2.4257 2.379 2.379 2.427 2.320 2.437 2,768,514 2.3648 -5.06%
2011-08-05 0 2.570 2.560 2.570 2.550 2.660 2,668,000 6,896,220 2.5848 2.505 2.496 2.505 2.486 2.593 2,736,716 2.5199 -6.88%
2011-08-04 0 2.760 2.760 2.770 2.760 2.810 930,000 2,583,740 2.7782 2.691 2.691 2.700 2.691 2.739 953,953 2.7085 -1.78%
2011-08-03 0 2.810 2.800 2.810 2.770 2.840 1,324,000 3,697,460 2.7926 2.739 2.730 2.739 2.700 2.769 1,358,100 2.7225 -1.75%
2011-08-02 0 2.860 2.850 2.880 2.850 2.940 984,000 2,843,560 2.8898 2.788 2.778 2.808 2.778 2.866 1,009,343 2.8172 -2.72%
2011-08-01 0 2.940 2.950 2.970 2.940 2.990 768,514 2,278,380 2.9647 2.866 2.876 2.895 2.866 2.915 788,307 2.8902 -0.34%
2011-07-29 0 2.950 2.950 2.960 2.940 2.970 502,000 1,482,120 2.9524 2.876 2.876 2.886 2.866 2.895 514,929 2.8783 -1.01%
2011-07-28 0 2.980 2.980 2.990 2.960 3.000 480,000 1,425,320 2.9694 2.905 2.905 2.915 2.886 2.925 492,363 2.8949 -1.65%
2011-07-27 0 3.030 3.000 3.030 3.000 3.040 700,000 2,106,520 3.0093 2.954 2.925 2.954 2.925 2.964 718,029 2.9338 0.00%
2011-07-26 0 3.030 3.020 3.030 2.950 3.030 498,000 1,495,000 3.0020 2.954 2.944 2.954 2.876 2.954 510,826 2.9266 2.71%
2011-07-25 0 2.950 2.940 2.950 2.900 2.990 492,000 1,448,140 2.9434 2.876 2.866 2.876 2.827 2.915 504,672 2.8695 -1.67%
2011-07-22 0 3.000 2.990 3.000 2.980 3.010 2,161,500 6,480,550 2.9982 2.925 2.915 2.925 2.905 2.934 2,217,171 2.9229 1.35%
2011-07-21 0 2.960 2.950 2.960 2.960 3.000 550,000 1,634,780 2.9723 2.886 2.876 2.886 2.886 2.925 564,166 2.8977 -0.67%
2011-07-20 0 2.980 2.960 2.990 2.950 3.080 812,000 2,420,300 2.9807 2.905 2.886 2.915 2.876 3.003 832,913 2.9058 0.34%
2011-07-19 0 2.970 2.960 2.980 2.900 2.990 1,014,000 2,987,820 2.9466 2.895 2.886 2.905 2.827 2.915 1,040,116 2.8726 -0.67%
2011-07-18 0 2.990 2.990 3.000 2.960 3.010 580,000 1,731,220 2.9849 2.915 2.915 2.925 2.886 2.934 594,938 2.9099 0.34%
2011-07-15 0 2.980 2.980 2.990 2.980 3.040 976,000 2,920,180 2.9920 2.905 2.905 2.915 2.905 2.964 1,001,137 2.9169 -1.00%
2011-07-14 0 3.010 3.010 3.040 2.990 3.050 1,132,000 3,409,160 3.0116 2.934 2.934 2.964 2.915 2.973 1,161,155 2.9360 -1.31%
2011-07-13 0 3.050 3.050 3.070 3.030 3.090 354,000 1,084,160 3.0626 2.973 2.973 2.993 2.954 3.012 363,117 2.9857 0.66%
2011-07-12 0 3.030 3.000 3.030 2.950 3.150 1,412,000 4,270,740 3.0246 2.954 2.925 2.954 2.876 3.071 1,448,367 2.9487 -3.19%
2011-07-11 0 3.130 3.140 3.150 3.120 3.190 530,000 1,672,140 3.1550 3.051 3.061 3.071 3.042 3.110 543,650 3.0758 -1.88%
2011-07-08 0 3.190 3.200 3.210 3.190 3.220 810,000 2,598,400 3.2079 3.110 3.120 3.129 3.110 3.139 830,862 3.1274 0.00%
2011-07-07 0 3.190 3.190 3.220 3.190 3.240 664,000 2,132,928 3.2122 3.110 3.110 3.139 3.110 3.159 681,102 3.1316 0.00%
2011-07-06 0 3.190 3.180 3.230 3.180 3.240 830,000 2,656,400 3.2005 3.110 3.100 3.149 3.100 3.159 851,377 3.1201 -0.93%
2011-07-05 0 3.220 3.200 3.230 3.180 3.230 756,000 2,428,060 3.2117 3.139 3.120 3.149 3.100 3.149 775,471 3.1311 0.31%
2011-07-04 0 3.210 3.200 3.220 3.180 3.280 1,334,000 4,286,600 3.2133 3.129 3.120 3.139 3.100 3.198 1,368,358 3.1327 -0.31%
2011-06-30 0 3.220 3.210 3.220 3.090 3.220 1,948,000 6,187,220 3.1762 3.139 3.129 3.139 3.012 3.139 1,998,172 3.0964 4.55%
2011-06-29 0 3.080 3.060 3.080 3.040 3.110 986,000 3,020,920 3.0638 3.003 2.983 3.003 2.964 3.032 1,011,395 2.9869 0.98%
2011-06-28 0 3.050 3.040 3.050 3.030 3.070 726,000 2,209,400 3.0433 2.973 2.964 2.973 2.954 2.993 744,699 2.9668 0.33%
2011-06-27 0 3.040 3.030 3.070 3.030 3.100 876,000 2,686,280 3.0665 2.964 2.954 2.993 2.954 3.022 898,562 2.9895 -2.88%
2011-06-24 0 3.130 3.100 3.130 3.000 3.130 1,080,000 3,342,020 3.0945 3.051 3.022 3.051 2.925 3.051 1,107,816 3.0168 4.33%
2011-06-23 0 3.000 3.000 3.010 2.960 3.020 1,045,200 3,140,374 3.0046 2.925 2.925 2.934 2.886 2.944 1,072,120 2.9291 -1.32%
2011-06-22 0 3.040 3.020 3.040 3.010 3.050 836,000 2,532,620 3.0294 2.964 2.944 2.964 2.934 2.973 857,532 2.9534 0.66%
2011-06-21 0 3.020 3.000 3.020 2.930 3.060 2,056,000 6,135,500 2.9842 2.944 2.925 2.944 2.856 2.983 2,108,953 2.9093 -1.95%
2011-06-20 0 3.080 3.070 3.080 3.030 3.140 925,800 2,845,536 3.0736 3.003 2.993 3.003 2.954 3.061 949,644 2.9964 -0.65%
2011-06-17 0 3.100 3.030 3.110 3.000 3.190 3,676,000 11,290,320 3.0714 3.022 2.954 3.032 2.925 3.110 3,770,677 2.9942 -3.13%
2011-06-16 0 3.200 3.200 3.220 3.180 3.250 1,200,000 3,855,580 3.2130 3.120 3.120 3.139 3.100 3.168 1,230,907 3.1323 -2.74%
2011-06-15 0 3.290 3.280 3.310 3.240 3.300 824,000 2,704,980 3.2827 3.207 3.198 3.227 3.159 3.217 845,223 3.2003 2.17%
2011-06-14 0 3.220 3.210 3.220 3.200 3.270 426,000 1,380,300 3.2401 3.139 3.129 3.139 3.120 3.188 436,972 3.1588 0.31%
2011-06-13 0 3.210 3.200 3.220 3.150 3.220 1,038,000 3,296,280 3.1756 3.129 3.120 3.139 3.071 3.139 1,064,734 3.0959 -0.62%
2011-06-10 0 3.230 3.220 3.230 3.190 3.270 1,310,000 4,223,322 3.2239 3.149 3.139 3.149 3.110 3.188 1,343,740 3.1430 -1.22%
2011-06-09 0 3.270 3.270 3.280 3.230 3.350 1,468,000 4,801,880 3.2710 3.188 3.188 3.198 3.149 3.266 1,505,809 3.1889 -1.51%
2011-06-08 0 3.320 3.320 3.330 3.320 3.360 362,000 1,207,320 3.3351 3.237 3.237 3.246 3.237 3.276 371,324 3.2514 -0.90%
2011-06-07 0 3.350 3.350 3.360 3.330 3.400 498,000 1,672,560 3.3586 3.266 3.266 3.276 3.246 3.315 510,826 3.2742 -0.30%
2011-06-03 0 3.360 3.360 3.380 3.350 3.400 390,000 1,312,720 3.3659 3.276 3.276 3.295 3.266 3.315 400,045 3.2814 -1.18%
2011-06-02 0 3.400 3.390 3.400 3.340 3.420 598,000 2,023,660 3.3840 3.315 3.305 3.315 3.256 3.334 613,402 3.2991 -0.87%
2011-06-01 0 3.430 3.430 3.440 3.410 3.490 686,000 2,356,020 3.4344 3.344 3.344 3.354 3.324 3.402 703,668 3.3482 -1.72%
2011-05-31 0 3.490 3.470 3.500 3.400 3.500 1,048,000 3,629,100 3.4629 3.402 3.383 3.412 3.315 3.412 1,074,992 3.3759 3.25%
2011-05-30 0 3.380 3.370 3.380 3.320 3.400 426,000 1,435,940 3.3708 3.295 3.285 3.295 3.237 3.315 436,972 3.2861 0.90%
2011-05-27 0 3.350 3.320 3.360 3.300 3.400 1,408,000 4,716,520 3.3498 3.266 3.237 3.276 3.217 3.315 1,444,264 3.2657 -0.30%
2011-05-26 0 3.360 3.350 3.360 3.330 3.400 1,446,000 4,859,740 3.3608 3.276 3.266 3.276 3.246 3.315 1,483,243 3.2764 0.00%
2011-05-25 0 3.360 3.360 3.370 3.300 3.430 1,402,000 4,722,140 3.3681 3.276 3.276 3.285 3.217 3.344 1,438,109 3.2836 -2.33%
2011-05-24 0 3.440 3.440 3.460 3.440 3.500 714,000 2,476,940 3.4691 3.354 3.354 3.373 3.354 3.412 732,389 3.3820 -1.71%
2011-05-23 0 3.500 3.500 3.510 3.460 3.530 2,620,000 9,168,340 3.4994 3.412 3.412 3.422 3.373 3.441 2,687,480 3.4115 0.57%
2011-05-20 0 3.480 3.460 3.490 3.420 3.490 2,562,000 8,847,320 3.4533 3.393 3.373 3.402 3.334 3.402 2,627,986 3.3666 2.05%
2011-05-19 0 3.410 3.420 3.440 3.400 3.570 2,760,000 9,624,680 3.4872 3.324 3.334 3.354 3.315 3.480 2,831,085 3.3996 -4.48%
2011-05-18 0 3.570 3.570 3.580 3.540 3.590 600,000 2,139,820 3.5664 3.480 3.480 3.490 3.451 3.500 615,453 3.4768 0.85%
2011-05-17 0 3.540 3.550 3.560 3.530 3.560 1,658,000 5,882,520 3.5480 3.451 3.461 3.471 3.441 3.471 1,700,703 3.4589 -0.56%
2011-05-16 0 3.560 3.550 3.580 3.530 3.650 1,564,000 5,571,380 3.5623 3.471 3.461 3.490 3.441 3.558 1,604,282 3.4728 -1.93%
2011-05-13 0 3.630 3.620 3.650 3.610 3.680 1,124,300 4,092,359 3.6399 3.539 3.529 3.558 3.519 3.588 1,153,257 3.5485 0.55%
2011-05-12 0 3.610 3.610 3.620 3.600 3.700 1,606,000 5,838,780 3.6356 3.519 3.519 3.529 3.510 3.607 1,647,363 3.5443 -1.36%
2011-05-11 0 3.840 3.830 3.840 3.830 3.880 2,484,000 9,579,420 3.8564 3.568 3.559 3.568 3.559 3.605 2,673,360 3.5833 0.00%
2011-05-09 0 3.840 3.820 3.830 3.820 3.890 1,640,000 6,300,680 3.8419 3.568 3.549 3.559 3.549 3.614 1,765,020 3.5697 0.00%
2011-05-06 0 3.840 3.840 3.850 3.730 3.850 1,610,000 6,153,240 3.8219 3.568 3.568 3.577 3.466 3.577 1,732,733 3.5512 1.86%
2011-05-05 0 3.770 3.770 3.790 3.750 3.830 990,000 3,747,640 3.7855 3.503 3.503 3.522 3.484 3.559 1,065,470 3.5174 -0.26%
2011-05-04 0 3.780 3.770 3.800 3.770 3.810 1,330,000 5,030,800 3.7826 3.512 3.503 3.531 3.503 3.540 1,431,388 3.5146 -0.79%
2011-05-03 0 3.810 3.800 3.820 3.780 3.860 1,666,000 6,346,080 3.8092 3.540 3.531 3.549 3.512 3.587 1,793,002 3.5394 -1.30%
2011-04-29 0 3.860 3.850 3.860 3.810 3.870 1,092,000 4,195,620 3.8421 3.587 3.577 3.587 3.540 3.596 1,175,245 3.5700 0.52%
2011-04-28 0 3.840 3.830 3.840 3.840 3.920 1,650,000 6,379,620 3.8664 3.568 3.559 3.568 3.568 3.642 1,775,783 3.5926 -1.54%
2011-04-27 0 3.900 3.880 3.900 3.870 3.960 2,982,000 11,688,760 3.9198 3.624 3.605 3.624 3.596 3.680 3,209,324 3.6421 -1.02%
2011-04-26 0 3.940 3.940 3.970 3.940 4.000 1,840,000 7,275,050 3.9538 3.661 3.661 3.689 3.661 3.717 1,980,267 3.6738 -1.50%
2011-04-21 0 4.000 3.980 4.000 3.950 4.040 1,986,000 7,933,080 3.9945 3.717 3.698 3.717 3.670 3.754 2,137,397 3.7116 1.52%
2011-04-20 0 3.940 3.930 3.970 3.930 4.020 1,764,000 6,997,720 3.9670 3.661 3.652 3.689 3.652 3.735 1,898,473 3.6860 0.25%
2011-04-19 0 3.930 3.920 3.930 3.910 4.040 2,758,000 10,900,660 3.9524 3.652 3.642 3.652 3.633 3.754 2,968,248 3.6724 -2.72%
2011-04-18 1 - - - - - 0 0 - 3.754 - - - - 0 - 0.00%
2011-04-15 0 4.040 4.030 4.040 4.010 4.080 1,902,000 7,690,680 4.0435 3.754 3.745 3.754 3.726 3.791 2,046,993 3.7571 0.50%
2011-04-14 0 4.020 4.010 4.020 4.000 4.050 1,068,000 4,301,080 4.0272 3.735 3.726 3.735 3.717 3.763 1,149,416 3.7420 -0.50%
2011-04-13 0 4.040 4.040 4.050 3.930 4.050 1,388,000 5,539,760 3.9912 3.754 3.754 3.763 3.652 3.763 1,493,810 3.7085 1.76%
2011-04-12 0 3.970 3.960 3.970 3.950 4.010 3,282,000 13,016,240 3.9659 3.689 3.680 3.689 3.670 3.726 3,532,193 3.6850 -1.98%
2011-04-11 0 4.050 4.040 4.060 4.040 4.130 1,870,000 7,602,980 4.0658 3.763 3.754 3.772 3.754 3.837 2,012,554 3.7778 -0.49%
2011-04-08 0 4.070 4.060 4.070 4.040 4.080 1,572,000 6,379,820 4.0584 3.782 3.772 3.782 3.754 3.791 1,691,837 3.7709 0.49%
2011-04-07 0 4.050 4.050 4.060 3.960 4.130 5,122,000 20,862,600 4.0731 3.763 3.763 3.772 3.680 3.837 5,512,460 3.7846 2.27%
2011-04-06 0 3.960 3.960 3.970 3.940 3.980 2,170,000 8,593,860 3.9603 3.680 3.680 3.689 3.661 3.698 2,335,423 3.6798 -0.25%
2011-04-04 0 3.970 3.960 3.970 3.900 3.990 2,824,000 11,110,600 3.9343 3.689 3.680 3.689 3.624 3.707 3,039,279 3.6557 0.51%
2011-04-01 0 3.950 3.940 3.960 3.900 3.970 5,952,000 23,483,880 3.9455 3.670 3.661 3.680 3.624 3.689 6,405,732 3.6661 2.33%
2011-03-31 0 3.860 3.830 3.860 3.800 3.910 8,080,000 31,090,720 3.8479 3.587 3.559 3.587 3.531 3.633 8,695,954 3.5753 5.18%
2011-03-30 0 3.670 3.660 3.670 3.580 3.670 1,858,000 6,743,720 3.6296 3.410 3.401 3.410 3.326 3.410 1,999,639 3.3725 2.23%
2011-03-29 0 3.590 3.590 3.600 3.560 3.610 936,000 3,353,060 3.5823 3.336 3.336 3.345 3.308 3.354 1,007,353 3.3286 0.56%
2011-03-28 0 3.570 3.550 3.570 3.540 3.660 926,000 3,313,980 3.5788 3.317 3.299 3.317 3.289 3.401 996,591 3.3253 -1.65%
2011-03-25 0 3.630 3.630 3.640 3.630 3.650 918,000 3,342,660 3.6412 3.373 3.373 3.382 3.373 3.391 987,981 3.3833 0.83%
2011-03-24 0 3.600 3.600 3.610 3.580 3.660 1,136,000 4,131,120 3.6365 3.345 3.345 3.354 3.326 3.401 1,222,599 3.3790 0.84%
2011-03-23 0 3.570 3.570 3.590 3.530 3.600 1,042,000 3,726,760 3.5765 3.317 3.317 3.336 3.280 3.345 1,121,434 3.3232 -0.28%
2011-03-22 0 3.580 3.570 3.580 3.520 3.590 990,000 3,515,180 3.5507 3.326 3.317 3.326 3.271 3.336 1,065,470 3.2992 2.87%
2011-03-21 0 3.480 3.480 3.500 3.450 3.520 1,168,000 4,073,840 3.4879 3.234 3.234 3.252 3.206 3.271 1,257,039 3.2408 1.46%
2011-03-18 0 3.430 3.430 3.440 3.400 3.470 1,552,000 5,349,880 3.4471 3.187 3.187 3.196 3.159 3.224 1,670,312 3.2029 1.48%
2011-03-17 0 3.380 3.380 3.400 3.380 3.470 2,568,000 8,765,500 3.4134 3.141 3.141 3.159 3.141 3.224 2,763,764 3.1716 -4.79%
2011-03-16 0 3.550 3.550 3.580 3.490 3.590 1,270,000 4,502,060 3.5449 3.299 3.299 3.326 3.243 3.336 1,366,815 3.2938 0.85%
2011-03-15 0 3.520 3.510 3.520 3.480 3.640 2,102,000 7,422,520 3.5312 3.271 3.261 3.271 3.234 3.382 2,262,240 3.2810 -3.83%
2011-03-14 0 3.660 3.660 3.670 3.620 3.670 1,256,000 4,572,280 3.6404 3.401 3.401 3.410 3.364 3.410 1,351,747 3.3825 -0.27%
2011-03-11 0 3.670 3.670 3.680 3.660 3.720 1,502,000 5,540,820 3.6890 3.410 3.410 3.419 3.401 3.457 1,616,500 3.4277 -1.61%
2011-03-10 0 3.730 3.730 3.760 3.730 3.800 960,000 3,605,100 3.7553 3.466 3.466 3.494 3.466 3.531 1,033,183 3.4893 -1.84%
2011-03-09 0 3.800 3.790 3.800 3.780 3.860 1,056,000 4,028,300 3.8147 3.531 3.522 3.531 3.512 3.587 1,136,501 3.5445 0.53%
2011-03-08 0 3.780 3.780 3.800 3.760 3.800 1,366,000 5,150,900 3.7708 3.512 3.512 3.531 3.494 3.531 1,470,133 3.5037 -0.53%
2011-03-07 0 3.800 3.800 3.810 3.700 3.800 2,058,000 7,731,520 3.7568 3.531 3.531 3.540 3.438 3.531 2,214,885 3.4907 2.70%
2011-03-04 0 3.700 3.700 3.710 3.670 3.720 2,118,000 7,847,920 3.7053 3.438 3.438 3.447 3.410 3.457 2,279,459 3.4429 1.09%
2011-03-03 0 3.660 3.660 3.670 3.650 3.730 1,276,000 4,712,310 3.6930 3.401 3.401 3.410 3.391 3.466 1,373,272 3.4314 0.27%
2011-03-02 0 3.650 3.650 3.670 3.580 3.660 670,000 2,423,280 3.6168 3.391 3.391 3.410 3.326 3.401 721,075 3.3606 0.00%
2011-03-01 0 3.650 3.650 3.670 3.570 3.680 1,088,000 3,972,600 3.6513 3.391 3.391 3.410 3.317 3.419 1,170,940 3.3927 0.55%
2011-02-28 0 3.630 3.630 3.640 3.510 3.640 1,016,001 3,655,364 3.5978 3.373 3.373 3.382 3.261 3.382 1,093,453 3.3430 1.40%
2011-02-25 0 3.580 3.570 3.590 3.510 3.610 1,920,000 6,855,660 3.5707 3.326 3.317 3.336 3.261 3.354 2,066,365 3.3177 2.29%
2011-02-24 0 3.500 3.490 3.500 3.450 3.750 9,752,000 34,793,020 3.5678 3.252 3.243 3.252 3.206 3.484 10,495,414 3.3151 -6.42%
2011-02-23 0 3.740 3.740 3.750 3.720 3.780 1,560,000 5,844,060 3.7462 3.475 3.475 3.484 3.457 3.512 1,678,922 3.4808 -0.27%
2011-02-22 0 3.750 3.740 3.750 3.730 3.930 4,810,000 18,130,500 3.7693 3.484 3.475 3.484 3.466 3.652 5,176,676 3.5023 -5.06%
2011-02-21 0 3.950 3.940 3.950 3.920 4.000 1,604,000 6,313,100 3.9358 3.670 3.661 3.670 3.642 3.717 1,726,276 3.6571 -1.25%
2011-02-18 0 4.000 4.000 4.010 3.930 4.040 3,480,000 13,922,560 4.0007 3.717 3.717 3.726 3.652 3.754 3,745,287 3.7174 1.78%
2011-02-17 0 3.930 3.930 3.940 3.890 3.950 1,512,000 5,934,060 3.9246 3.652 3.652 3.661 3.614 3.670 1,627,263 3.6467 1.81%
2011-02-16 0 3.860 3.860 3.870 3.850 3.880 807,724 3,114,966 3.8565 3.587 3.587 3.596 3.577 3.605 869,298 3.5833 -0.77%
2011-02-15 0 3.890 3.890 3.900 3.880 3.930 770,000 3,002,900 3.8999 3.614 3.614 3.624 3.605 3.652 828,699 3.6236 -0.26%
2011-02-14 0 3.900 3.900 3.910 3.830 3.910 1,126,000 4,369,800 3.8808 3.624 3.624 3.633 3.559 3.633 1,211,837 3.6059 1.56%
2011-02-11 0 3.840 3.840 3.850 3.790 3.860 1,594,000 6,088,680 3.8197 3.568 3.568 3.577 3.522 3.587 1,715,514 3.5492 0.26%
2011-02-10 0 3.830 3.820 3.840 3.820 3.880 1,316,000 5,063,420 3.8476 3.559 3.549 3.568 3.549 3.605 1,416,321 3.5751 -1.29%
2011-02-09 0 3.880 3.880 3.890 3.880 3.960 1,710,000 6,673,780 3.9028 3.605 3.605 3.614 3.605 3.680 1,840,357 3.6264 -1.52%
2011-02-08 0 3.940 3.930 3.940 3.910 3.950 1,264,000 4,967,620 3.9301 3.661 3.652 3.661 3.633 3.670 1,360,357 3.6517 0.51%
2011-02-07 0 3.920 3.930 3.940 3.910 4.080 1,968,000 7,815,120 3.9711 3.642 3.652 3.661 3.633 3.791 2,118,024 3.6898 -4.16%
2011-02-02 0 4.090 4.050 4.090 3.980 4.090 1,432,000 5,757,000 4.0203 3.800 3.763 3.800 3.698 3.800 1,541,164 3.7355 3.28%
2011-02-01 0 3.960 3.950 3.960 3.910 3.970 708,000 2,792,960 3.9449 3.680 3.670 3.680 3.633 3.689 761,972 3.6654 1.54%
2011-01-31 0 3.900 3.870 3.900 3.810 3.900 2,562,000 9,870,780 3.8528 3.624 3.596 3.624 3.540 3.624 2,757,306 3.5799 -0.26%
2011-01-28 0 3.910 3.900 3.910 3.860 3.960 1,852,000 7,246,100 3.9126 3.633 3.624 3.633 3.587 3.680 1,993,182 3.6354 -1.26%
2011-01-27 0 3.960 3.950 3.960 3.880 3.970 1,322,000 5,217,400 3.9466 3.680 3.670 3.680 3.605 3.689 1,422,779 3.6670 1.54%
2011-01-26 0 3.900 3.900 3.930 3.850 3.980 4,530,000 17,638,020 3.8936 3.624 3.624 3.652 3.577 3.698 4,875,331 3.6178 -1.27%
2011-01-25 0 3.950 3.940 3.950 3.910 4.020 6,196,000 24,539,140 3.9605 3.670 3.661 3.670 3.633 3.735 6,668,333 3.6800 -1.74%
2011-01-24 0 4.020 4.020 4.030 4.000 4.140 2,031,703 8,225,633 4.0486 3.735 3.735 3.745 3.717 3.847 2,186,584 3.7619 -2.66%
2011-01-21 0 4.130 4.120 4.130 4.050 4.160 3,656,000 15,001,360 4.1032 3.837 3.828 3.837 3.763 3.865 3,934,704 3.8126 1.72%
2011-01-20 0 4.060 4.050 4.060 4.040 4.150 2,762,000 11,264,060 4.0782 3.772 3.763 3.772 3.754 3.856 2,972,553 3.7894 -1.46%
2011-01-19 0 4.120 4.120 4.140 4.040 4.270 10,160,000 41,795,080 4.1137 3.828 3.828 3.847 3.754 3.968 10,934,516 3.8223 -1.90%
2011-01-18 0 4.200 4.200 4.220 4.180 4.330 4,712,000 19,952,300 4.2344 3.903 3.903 3.921 3.884 4.023 5,071,205 3.9344 -2.33%
2011-01-17 0 4.300 4.300 4.310 4.280 4.470 4,218,000 18,492,640 4.3842 3.995 3.995 4.005 3.977 4.153 4,539,546 4.0737 -2.93%
2011-01-14 0 4.430 4.420 4.450 4.260 4.460 7,432,000 32,673,260 4.3963 4.116 4.107 4.135 3.958 4.144 7,998,556 4.0849 2.55%
2011-01-13 0 4.320 4.310 4.320 4.270 4.330 2,773,086 11,919,862 4.2984 4.014 4.005 4.014 3.968 4.023 2,984,484 3.9939 0.93%
2011-01-12 0 4.280 4.280 4.290 4.280 4.370 3,158,000 13,612,880 4.3106 3.977 3.977 3.986 3.977 4.060 3,398,740 4.0053 -0.93%
2011-01-11 0 4.320 4.310 4.320 4.270 4.400 3,834,000 16,614,540 4.3335 4.014 4.005 4.014 3.968 4.088 4,126,273 4.0265 -1.82%
2011-01-10 0 4.400 4.390 4.410 4.300 4.500 8,819,670 39,076,532 4.4306 4.088 4.079 4.098 3.995 4.181 9,492,011 4.1168 1.62%
2011-01-07 0 4.330 4.330 4.340 4.210 4.370 6,506,000 27,781,120 4.2701 4.023 4.023 4.033 3.912 4.060 7,001,965 3.9676 1.64%
2011-01-06 0 4.260 4.250 4.260 4.200 4.300 6,500,000 27,677,720 4.2581 3.958 3.949 3.958 3.903 3.995 6,995,508 3.9565 0.47%
2011-01-05 0 4.240 4.230 4.240 4.200 4.320 9,050,000 38,506,640 4.2549 3.940 3.930 3.940 3.903 4.014 9,739,899 3.9535 -1.85%
2011-01-04 0 4.320 4.310 4.320 4.240 4.330 11,848,000 50,934,820 4.2990 4.014 4.005 4.014 3.940 4.023 12,751,196 3.9945 2.37%
2011-01-03 0 4.220 4.220 4.230 4.070 4.250 24,206,000 101,192,400 4.1805 3.921 3.921 3.930 3.782 3.949 26,051,270 3.8844 6.84%
2010-12-31 0 3.950 3.920 3.940 3.850 3.950 2,934,000 11,453,920 3.9039 3.670 3.642 3.661 3.577 3.670 3,157,664 3.6273 2.07%
2010-12-30 0 3.870 3.870 3.880 3.820 3.880 2,708,200 10,434,670 3.8530 3.596 3.596 3.605 3.549 3.605 2,914,651 3.5801 0.52%
2010-12-29 0 3.850 3.840 3.850 3.680 3.860 3,426,000 13,086,620 3.8198 3.577 3.568 3.577 3.419 3.587 3,687,171 3.5492 4.34%
2010-12-28 0 3.690 3.690 3.700 3.650 3.720 1,347,000 4,950,710 3.6754 3.429 3.429 3.438 3.391 3.457 1,449,684 3.4150 -0.81%
2010-12-24 0 3.720 3.690 3.720 3.680 3.720 428,000 1,579,160 3.6896 3.457 3.429 3.457 3.419 3.457 460,627 3.4283 1.09%
2010-12-23 0 3.680 3.680 3.690 3.680 3.730 660,000 2,445,580 3.7054 3.419 3.419 3.429 3.419 3.466 710,313 3.4430 -1.34%
2010-12-22 0 3.730 3.710 3.730 3.680 3.740 1,608,000 5,962,638 3.7081 3.466 3.447 3.466 3.419 3.475 1,730,581 3.4455 0.00%
2010-12-21 0 3.730 3.720 3.740 3.700 3.740 989,300 3,683,342 3.7232 3.466 3.457 3.475 3.438 3.475 1,064,716 3.4595 0.54%
2010-12-20 0 3.710 3.700 3.710 3.660 3.760 1,781,300 6,620,188 3.7165 3.447 3.438 3.447 3.401 3.494 1,917,092 3.4532 -1.33%
2010-12-17 0 3.760 3.760 3.830 3.700 3.860 2,426,700 9,100,844 3.7503 3.494 3.494 3.559 3.438 3.587 2,611,692 3.4847 1.08%
2010-12-16 0 3.720 3.730 3.740 3.710 3.800 1,500,000 5,617,480 3.7450 3.457 3.466 3.475 3.447 3.531 1,614,348 3.4797 -1.59%
2010-12-15 0 3.780 3.780 3.790 3.770 3.860 2,894,000 11,025,700 3.8098 3.512 3.512 3.522 3.503 3.587 3,114,615 3.5400 -0.53%
2010-12-14 0 3.800 3.790 3.800 3.770 3.830 1,084,000 4,126,680 3.8069 3.531 3.522 3.531 3.503 3.559 1,166,635 3.5372 0.26%
2010-12-13 0 3.790 3.790 3.810 3.780 3.830 1,372,000 5,202,920 3.7922 3.522 3.522 3.540 3.512 3.559 1,476,590 3.5236 -1.04%
2010-12-10 0 3.830 3.810 3.830 3.810 3.900 4,550,000 17,492,480 3.8445 3.559 3.540 3.559 3.540 3.624 4,896,855 3.5722 -0.26%
2010-12-09 0 3.840 3.840 3.850 3.740 3.910 3,510,000 13,414,480 3.8218 3.568 3.568 3.577 3.475 3.633 3,777,574 3.5511 1.86%
2010-12-08 0 3.770 3.770 3.780 3.750 3.820 1,830,000 6,888,480 3.7642 3.503 3.503 3.512 3.484 3.549 1,969,504 3.4976 -1.57%
2010-12-07 0 3.830 3.810 3.830 3.780 3.830 1,222,000 4,636,760 3.7944 3.559 3.540 3.559 3.512 3.559 1,315,155 3.5256 0.79%
2010-12-06 0 3.800 3.790 3.800 3.760 3.840 1,592,000 6,036,660 3.7919 3.531 3.522 3.531 3.494 3.568 1,713,361 3.5233 -0.52%
2010-12-03 0 3.820 3.810 3.830 3.790 3.880 1,506,000 5,771,740 3.8325 3.549 3.540 3.559 3.522 3.605 1,620,805 3.5610 -0.52%
2010-12-02 0 3.840 3.840 3.850 3.810 3.860 1,874,000 7,198,920 3.8415 3.568 3.568 3.577 3.540 3.587 2,016,859 3.5694 0.79%
2010-12-01 0 3.810 3.820 3.830 3.760 3.840 1,384,300 5,268,713 3.8060 3.540 3.549 3.559 3.494 3.568 1,489,828 3.5365 0.26%
2010-11-30 0 3.800 3.800 3.810 3.740 3.870 3,058,000 11,608,400 3.7961 3.531 3.531 3.540 3.475 3.596 3,291,117 3.5272 -0.78%
2010-11-29 0 3.830 3.810 3.830 3.760 3.830 682,000 2,586,640 3.7927 3.559 3.540 3.559 3.494 3.559 733,990 3.5241 1.59%
2010-11-26 0 3.770 3.760 3.790 3.760 3.840 1,560,000 5,927,660 3.7998 3.503 3.494 3.522 3.494 3.568 1,678,922 3.5306 -1.82%
2010-11-25 0 3.840 3.840 3.850 3.820 3.880 1,478,000 5,684,780 3.8463 3.568 3.568 3.577 3.549 3.605 1,590,671 3.5738 0.79%
2010-11-24 0 3.810 3.800 3.810 3.750 3.880 1,374,000 5,223,540 3.8017 3.540 3.531 3.540 3.484 3.605 1,478,743 3.5324 0.26%
2010-11-23 0 3.800 3.800 3.830 3.800 3.920 1,296,000 4,975,280 3.8390 3.531 3.531 3.559 3.531 3.642 1,394,797 3.5670 -3.80%
2010-11-22 0 3.950 3.930 3.950 3.840 3.970 2,534,000 9,968,720 3.9340 3.670 3.652 3.670 3.568 3.689 2,727,172 3.6553 1.80%
2010-11-19 0 3.880 3.870 3.890 3.810 3.950 3,256,000 12,680,500 3.8945 3.605 3.596 3.614 3.540 3.670 3,504,211 3.6186 1.04%
2010-11-18 0 3.840 3.820 3.840 3.750 3.840 1,660,000 6,302,980 3.7970 3.568 3.549 3.568 3.484 3.568 1,786,545 3.5280 2.95%
2010-11-17 0 3.730 3.730 3.750 3.710 3.820 2,272,000 8,532,140 3.7553 3.466 3.466 3.484 3.447 3.549 2,445,199 3.4893 -2.61%
2010-11-16 0 3.830 3.820 3.830 3.800 3.970 2,852,000 10,979,600 3.8498 3.559 3.549 3.559 3.531 3.689 3,069,413 3.5771 -1.79%
2010-11-15 0 3.900 3.900 3.910 3.860 3.960 3,060,000 11,929,880 3.8987 3.624 3.624 3.633 3.587 3.680 3,293,270 3.6225 -1.02%
2010-11-12 0 3.940 3.940 3.950 3.910 4.130 4,164,000 16,690,480 4.0083 3.661 3.661 3.670 3.633 3.837 4,481,430 3.7244 -4.37%
2010-11-11 0 4.120 4.110 4.120 4.070 4.140 2,508,000 10,318,560 4.1143 3.828 3.819 3.828 3.782 3.847 2,699,190 3.8228 0.49%
2010-11-10 0 4.100 4.100 4.110 4.090 4.190 3,334,000 13,715,380 4.1138 3.810 3.810 3.819 3.800 3.893 3,588,157 3.8224 -1.20%
2010-11-09 0 4.150 4.150 4.160 4.110 4.200 3,906,000 16,238,620 4.1574 3.856 3.856 3.865 3.819 3.903 4,203,762 3.8629 -0.95%
2010-11-08 0 4.190 4.190 4.200 4.150 4.260 19,527,000 82,337,440 4.2166 3.893 3.893 3.903 3.856 3.958 21,015,581 3.9179 2.70%
2010-11-05 0 4.080 4.070 4.080 4.010 4.120 6,135,000 24,938,820 4.0650 3.791 3.782 3.791 3.726 3.828 6,602,683 3.7771 0.49%
2010-11-04 0 4.060 4.050 4.060 3.890 4.070 10,644,516 42,653,459 4.0071 3.772 3.763 3.772 3.614 3.782 11,455,968 3.7233 4.64%
2010-11-03 0 3.880 3.870 3.880 3.870 3.970 7,265,010 28,419,929 3.9119 3.605 3.596 3.605 3.596 3.689 7,818,836 3.6348 1.31%
2010-11-02 0 3.830 3.840 3.850 3.810 3.950 4,250,974 16,506,729 3.8830 3.559 3.568 3.577 3.540 3.670 4,575,034 3.6080 -2.05%
2010-11-01 0 3.910 3.900 3.910 3.690 3.950 9,602,986 36,914,251 3.8440 3.633 3.624 3.633 3.429 3.670 10,335,040 3.5718 5.39%
2010-10-29 0 3.710 3.700 3.710 3.620 3.730 2,768,000 10,135,452 3.6617 3.447 3.438 3.447 3.364 3.466 2,979,010 3.4023 1.37%
2010-10-28 0 3.660 3.660 3.690 3.640 3.730 2,074,000 7,639,440 3.6834 3.401 3.401 3.429 3.382 3.466 2,232,105 3.4225 -1.61%
2010-10-27 0 3.720 3.700 3.720 3.680 3.860 4,950,000 18,590,300 3.7556 3.457 3.438 3.457 3.419 3.587 5,327,348 3.4896 -2.36%
2010-10-26 0 3.810 3.810 3.820 3.770 3.820 2,216,000 8,409,020 3.7947 3.540 3.540 3.549 3.503 3.549 2,384,930 3.5259 0.79%
2010-10-25 0 3.780 3.780 3.790 3.770 3.830 1,651,000 6,283,480 3.8059 3.512 3.512 3.522 3.503 3.559 1,776,859 3.5363 -0.26%
2010-10-22 0 3.790 3.780 3.800 3.780 3.830 1,974,000 7,506,380 3.8026 3.522 3.512 3.531 3.512 3.559 2,124,482 3.5333 -0.52%
2010-10-21 0 3.810 3.790 3.800 3.760 3.850 1,352,000 5,141,950 3.8032 3.540 3.522 3.531 3.494 3.577 1,455,066 3.5338 0.79%
2010-10-20 0 3.780 3.770 3.790 3.740 3.830 3,353,000 12,686,820 3.7837 3.512 3.503 3.522 3.475 3.559 3,608,606 3.5157 -1.82%
2010-10-19 0 3.850 3.850 3.860 3.790 3.890 2,690,000 10,303,820 3.8304 3.577 3.577 3.587 3.522 3.614 2,895,064 3.5591 1.85%
2010-10-18 0 3.780 3.760 3.770 3.760 3.860 2,988,000 11,322,420 3.7893 3.512 3.494 3.503 3.494 3.587 3,215,781 3.5209 -2.07%
2010-10-15 0 3.860 3.850 3.860 3.800 3.880 2,244,000 8,618,960 3.8409 3.587 3.577 3.587 3.531 3.605 2,415,064 3.5688 0.78%
2010-10-14 0 3.830 3.830 3.840 3.780 3.990 6,208,000 23,921,020 3.8533 3.559 3.559 3.568 3.512 3.707 6,681,248 3.5803 -2.05%
2010-10-13 0 3.910 3.880 3.920 3.770 3.910 4,232,000 16,223,080 3.8334 3.633 3.605 3.642 3.503 3.633 4,554,614 3.5619 4.55%
2010-10-12 0 3.740 3.730 3.740 3.720 3.820 3,062,000 11,490,400 3.7526 3.475 3.466 3.475 3.457 3.549 3,295,422 3.4868 -1.58%
2010-10-11 0 3.800 3.780 3.790 3.770 3.900 4,828,000 18,507,400 3.8333 3.531 3.512 3.522 3.503 3.624 5,196,048 3.5618 -0.78%
2010-10-08 0 3.830 3.820 3.830 3.800 3.930 4,017,000 15,412,030 3.8367 3.559 3.549 3.559 3.531 3.652 4,323,224 3.5649 -1.54%
2010-10-07 0 3.890 3.880 3.890 3.860 3.980 3,180,000 12,397,620 3.8986 3.614 3.605 3.614 3.587 3.698 3,422,418 3.6225 -2.26%
2010-10-06 0 3.980 3.980 3.990 3.970 4.030 1,898,000 7,588,820 3.9983 3.698 3.698 3.707 3.689 3.745 2,042,688 3.7151 0.25%
2010-10-05 0 3.970 3.960 3.970 3.930 4.020 2,784,000 11,054,060 3.9706 3.689 3.680 3.689 3.652 3.735 2,996,230 3.6893 0.25%
2010-10-04 0 3.960 3.950 3.960 3.950 4.090 6,728,000 27,001,112 4.0132 3.680 3.670 3.680 3.670 3.800 7,240,888 3.7290 0.25%
2010-09-30 0 3.950 3.900 3.950 3.710 3.970 14,398,000 55,741,280 3.8715 3.670 3.624 3.670 3.447 3.689 15,495,587 3.5972 5.61%
2010-09-29 0 3.740 3.730 3.740 3.710 3.800 7,544,000 28,256,032 3.7455 3.475 3.466 3.475 3.447 3.531 8,119,094 3.4802 1.36%
2010-09-28 0 3.690 3.690 3.700 3.620 3.750 9,108,000 33,688,900 3.6988 3.429 3.429 3.438 3.364 3.484 9,802,320 3.4368 1.93%
2010-09-27 0 3.620 3.620 3.630 3.600 3.680 5,352,000 19,439,820 3.6323 3.364 3.364 3.373 3.345 3.419 5,759,993 3.3750 0.56%
2010-09-24 0 3.600 3.580 3.610 3.580 3.710 2,330,000 8,422,720 3.6149 3.345 3.326 3.354 3.326 3.447 2,507,620 3.3588 -1.37%
2010-09-22 0 3.650 3.640 3.650 3.640 3.730 1,444,000 5,311,720 3.6785 3.391 3.382 3.391 3.382 3.466 1,554,079 3.4179 -0.54%
2010-09-21 0 3.670 3.660 3.690 3.660 3.740 4,184,000 15,419,480 3.6853 3.410 3.401 3.429 3.401 3.475 4,502,954 3.4243 -0.54%
2010-09-20 0 3.690 3.670 3.700 3.680 3.800 3,226,685 11,983,555 3.7139 3.429 3.410 3.438 3.419 3.531 3,472,661 3.4508 -2.64%
2010-09-17 0 3.790 3.760 3.790 3.690 3.800 3,864,000 14,478,280 3.7470 3.522 3.494 3.522 3.429 3.531 4,158,560 3.4816 1.34%
2010-09-16 0 3.740 3.730 3.740 3.670 3.790 1,544,000 5,749,260 3.7236 3.475 3.466 3.475 3.410 3.522 1,661,702 3.4599 -1.58%
2010-09-15 0 3.800 3.770 3.800 3.770 3.850 2,868,000 10,942,060 3.8152 3.531 3.503 3.531 3.503 3.577 3,086,633 3.5450 -0.26%
2010-09-14 0 3.810 3.800 3.810 3.770 3.820 2,170,000 8,248,460 3.8011 3.540 3.531 3.540 3.503 3.549 2,335,423 3.5319 1.06%
2010-09-13 0 3.770 3.770 3.780 3.770 3.840 2,852,000 10,820,312 3.7939 3.503 3.503 3.512 3.503 3.568 3,069,413 3.5252 -0.53%
2010-09-10 0 3.790 3.790 3.800 3.750 3.860 1,854,000 7,025,040 3.7891 3.522 3.522 3.531 3.484 3.587 1,995,334 3.5207 -0.52%
2010-09-09 0 3.810 3.770 3.810 3.750 3.860 3,156,000 12,032,460 3.8126 3.540 3.503 3.540 3.484 3.587 3,396,588 3.5425 1.33%
2010-09-08 0 3.760 3.760 3.780 3.750 3.810 1,762,000 6,668,080 3.7844 3.494 3.494 3.512 3.484 3.540 1,896,321 3.5163 -2.08%
2010-09-07 0 3.840 3.840 3.850 3.730 3.900 3,615,959 13,817,463 3.8212 3.568 3.568 3.577 3.466 3.624 3,891,611 3.5506 1.59%
2010-09-06 0 3.780 3.790 3.800 3.740 3.880 2,632,000 10,007,760 3.8023 3.512 3.522 3.531 3.475 3.605 2,832,642 3.5330 -0.53%
2010-09-03 0 3.800 3.790 3.800 3.600 3.820 8,504,000 31,894,280 3.7505 3.531 3.522 3.531 3.345 3.549 9,152,276 3.4848 5.56%
2010-09-02 0 3.600 3.590 3.600 3.450 3.600 2,914,078 10,298,982 3.5342 3.345 3.336 3.345 3.206 3.345 3,136,224 3.2839 3.45%
2010-09-01 0 3.480 3.470 3.480 3.460 3.530 1,695,922 5,919,399 3.4904 3.234 3.224 3.234 3.215 3.280 1,825,205 3.2431 0.87%
2010-08-31 0 3.450 3.440 3.460 3.450 3.650 4,007,961 14,245,778 3.5544 3.206 3.196 3.215 3.206 3.391 4,313,496 3.3026 0.00%
2010-08-30 0 3.450 3.460 3.470 3.340 3.500 1,998,000 6,842,280 3.4246 3.206 3.215 3.224 3.103 3.252 2,150,311 3.1820 2.99%
2010-08-27 0 3.350 3.350 3.380 3.340 3.460 1,902,000 6,464,860 3.3990 3.113 3.113 3.141 3.103 3.215 2,046,993 3.1582 -2.33%
2010-08-26 0 3.430 3.430 3.450 3.420 3.490 1,357,812 4,679,473 3.4463 3.187 3.187 3.206 3.178 3.243 1,461,321 3.2022 -0.29%
2010-08-25 0 3.440 3.410 3.440 3.380 3.540 2,045,614 7,042,694 3.4428 3.196 3.168 3.196 3.141 3.289 2,201,555 3.1990 -2.55%
2010-08-24 0 3.530 3.510 3.540 3.500 3.610 1,923,412 6,810,517 3.5409 3.280 3.261 3.289 3.252 3.354 2,070,037 3.2900 -1.67%
2010-08-23 0 3.590 3.590 3.600 3.580 3.670 1,386,000 5,003,668 3.6102 3.336 3.336 3.345 3.326 3.410 1,491,657 3.3544 -1.37%
2010-08-20 0 3.640 3.620 3.630 3.630 3.660 860,000 3,131,360 3.6411 3.382 3.364 3.373 3.373 3.401 925,559 3.3832 -0.82%
2010-08-19 0 3.670 3.660 3.670 3.640 3.720 2,211,863 8,123,705 3.6728 3.410 3.401 3.410 3.382 3.457 2,380,478 3.4126 -0.54%
2010-08-18 0 3.690 3.680 3.690 3.620 3.740 2,768,000 10,149,300 3.6667 3.429 3.419 3.429 3.364 3.475 2,979,010 3.4069 -0.81%
2010-08-17 0 3.720 3.710 3.720 3.680 3.750 2,674,006 9,897,879 3.7015 3.457 3.447 3.457 3.419 3.484 2,877,851 3.4393 -0.27%
2010-08-16 0 3.730 3.710 3.730 3.630 3.800 7,682,000 28,627,560 3.7266 3.466 3.447 3.466 3.373 3.531 8,267,614 3.4626 2.19%
2010-08-13 0 3.650 3.640 3.660 3.620 3.710 2,502,000 9,165,080 3.6631 3.391 3.382 3.401 3.364 3.447 2,692,732 3.4036 1.11%
2010-08-12 0 3.610 3.610 3.630 3.560 3.660 2,546,006 9,201,081 3.6139 3.354 3.354 3.373 3.308 3.401 2,740,093 3.3579 -1.90%
2010-08-11 0 3.680 3.670 3.680 3.660 3.760 3,969,858 14,683,877 3.6988 3.419 3.410 3.419 3.401 3.494 4,272,488 3.4368 0.55%
2010-08-10 0 3.660 3.650 3.660 3.590 3.750 7,795,854 28,460,754 3.6508 3.401 3.391 3.401 3.336 3.484 8,390,147 3.3922 -1.08%
2010-08-09 0 3.700 3.690 3.700 3.450 3.740 13,757,708 49,995,288 3.6340 3.438 3.429 3.438 3.206 3.475 14,806,485 3.3766 7.56%
2010-08-06 0 3.440 3.440 3.450 3.270 3.460 3,531,422 11,903,069 3.3706 3.196 3.196 3.206 3.038 3.215 3,800,629 3.1319 2.69%
2010-08-05 0 3.350 3.340 3.350 3.320 3.360 1,429,708 4,782,879 3.3454 3.113 3.103 3.113 3.085 3.122 1,538,697 3.1084 1.52%
2010-08-04 0 3.300 3.300 3.330 3.290 3.410 4,291,855 14,341,485 3.3416 3.066 3.066 3.094 3.057 3.168 4,619,031 3.1049 -1.79%
2010-08-03 0 3.360 3.350 3.360 3.350 3.550 5,558,224 19,260,102 3.4652 3.122 3.113 3.122 3.113 3.299 5,981,938 3.2197 -2.61%
2010-08-02 0 3.450 3.420 3.450 3.390 3.500 3,720,000 12,815,820 3.4451 3.206 3.178 3.206 3.150 3.252 4,003,583 3.2011 1.77%
2010-07-30 0 3.390 3.380 3.390 3.330 3.400 1,300,000 4,373,540 3.3643 3.150 3.141 3.150 3.094 3.159 1,399,102 3.1260 -0.29%
2010-07-29 0 3.400 3.390 3.400 3.380 3.430 1,712,000 5,824,776 3.4023 3.159 3.150 3.159 3.141 3.187 1,842,509 3.1613 -0.87%
2010-07-28 0 3.430 3.420 3.430 3.350 3.430 1,716,000 5,826,620 3.3955 3.187 3.178 3.187 3.113 3.187 1,846,814 3.1550 1.18%
2010-07-27 0 3.390 3.390 3.400 3.330 3.410 1,482,000 4,996,360 3.3714 3.150 3.150 3.159 3.094 3.168 1,594,976 3.1326 0.30%
2010-07-26 0 3.380 3.380 3.390 3.340 3.470 2,776,000 9,470,060 3.4114 3.141 3.141 3.150 3.103 3.224 2,987,620 3.1698 -0.29%
2010-07-23 0 3.390 3.380 3.390 3.310 3.430 4,755,000 16,014,100 3.3678 3.150 3.141 3.150 3.076 3.187 5,117,483 3.1293 2.73%
2010-07-22 0 3.300 3.290 3.300 3.220 3.310 716,000 2,349,840 3.2819 3.066 3.057 3.066 2.992 3.076 770,582 3.0494 0.00%
2010-07-21 0 3.300 3.290 3.310 3.240 3.350 1,444,000 4,739,400 3.2821 3.066 3.057 3.076 3.011 3.113 1,554,079 3.0497 0.61%
2010-07-20 0 3.280 3.260 3.280 3.150 3.300 1,400,000 4,560,680 3.2576 3.048 3.029 3.048 2.927 3.066 1,506,725 3.0269 2.82%
2010-07-19 0 3.190 3.190 3.230 3.140 3.230 506,000 1,609,720 3.1813 2.964 2.964 3.001 2.918 3.001 544,573 2.9559 -1.24%
2010-07-16 0 3.230 3.220 3.260 3.210 3.280 578,000 1,871,824 3.2384 3.001 2.992 3.029 2.983 3.048 622,062 3.0091 0.00%
2010-07-15 0 3.230 3.230 3.250 3.220 3.390 1,407,500 4,639,900 3.2966 3.001 3.001 3.020 2.992 3.150 1,514,796 3.0631 -3.58%
2010-07-14 0 3.350 3.330 3.340 3.230 3.350 3,480,000 11,402,320 3.2765 3.113 3.094 3.103 3.001 3.113 3,745,287 3.0444 5.02%
2010-07-13 0 3.190 3.170 3.190 3.150 3.190 512,000 1,624,640 3.1731 2.964 2.945 2.964 2.927 2.964 551,031 2.9484 -1.54%
2010-07-12 0 3.240 3.230 3.260 3.220 3.290 580,000 1,888,020 3.2552 3.011 3.001 3.029 2.992 3.057 624,215 3.0246 0.62%
2010-07-09 0 3.220 3.210 3.220 3.140 3.240 1,622,000 5,174,920 3.1905 2.992 2.983 2.992 2.918 3.011 1,745,648 2.9645 2.55%
2010-07-08 0 3.140 3.130 3.140 3.140 3.220 1,334,000 4,214,640 3.1594 2.918 2.908 2.918 2.918 2.992 1,435,693 2.9356 0.32%
2010-07-07 0 3.130 3.130 3.140 3.100 3.180 941,000 2,943,410 3.1280 2.908 2.908 2.918 2.880 2.955 1,012,734 2.9064 -1.57%
2010-07-06 0 3.180 3.160 3.180 3.060 3.180 1,216,000 3,780,000 3.1086 2.955 2.936 2.955 2.843 2.955 1,308,698 2.8884 4.26%
2010-07-05 0 3.050 3.050 3.060 3.050 3.100 950,835 2,919,579 3.0705 2.834 2.834 2.843 2.834 2.880 1,023,319 2.8530 -0.33%
2010-07-02 0 3.060 3.060 3.070 3.060 3.210 2,617,500 8,136,220 3.1084 2.843 2.843 2.853 2.843 2.983 2,817,037 2.8882 -5.85%
2010-06-30 0 3.250 3.250 3.270 3.170 3.250 1,101,900 3,543,827 3.2161 3.020 3.020 3.038 2.945 3.020 1,185,900 2.9883 0.00%
2010-06-29 0 3.250 3.230 3.240 3.220 3.430 3,654,000 11,982,900 3.2794 3.020 3.001 3.011 2.992 3.187 3,932,551 3.0471 -4.13%
2010-06-28 0 3.390 3.360 3.400 3.360 3.480 4,328,000 14,779,600 3.4149 3.150 3.122 3.159 3.122 3.234 4,657,932 3.1730 0.89%
2010-06-25 0 3.360 3.330 3.360 3.290 3.390 2,018,000 6,710,360 3.3253 3.122 3.094 3.122 3.057 3.150 2,171,836 3.0897 -1.18%
2010-06-24 0 3.400 3.380 3.400 3.370 3.490 816,000 2,795,180 3.4255 3.159 3.141 3.159 3.131 3.243 878,205 3.1828 -0.87%
2010-06-23 0 3.430 3.430 3.440 3.340 3.450 1,021,645 3,479,599 3.4059 3.187 3.187 3.196 3.103 3.206 1,099,527 3.1646 -1.15%
2010-06-22 0 3.470 3.460 3.490 3.390 3.530 1,877,492 6,512,136 3.4685 3.224 3.215 3.243 3.150 3.280 2,020,617 3.2228 -1.70%
2010-06-21 0 3.530 3.510 3.530 3.310 3.550 4,252,352 14,677,765 3.4517 3.280 3.261 3.280 3.076 3.299 4,576,517 3.2072 5.69%
2010-06-18 0 3.340 3.290 3.340 3.250 3.370 3,632,829 12,052,034 3.3175 3.103 3.057 3.103 3.020 3.131 3,909,767 3.0825 0.00%
2010-06-17 0 3.340 3.340 3.350 3.310 3.400 2,560,000 8,607,880 3.3625 3.103 3.103 3.113 3.076 3.159 2,755,154 3.1243 -0.89%
2010-06-15 0 3.370 3.340 3.370 3.250 3.380 3,365,214 11,168,998 3.3190 3.131 3.103 3.131 3.020 3.141 3,621,751 3.0839 2.12%
2010-06-14 0 3.300 3.300 3.310 3.280 3.380 9,409,607 31,152,252 3.3107 3.066 3.066 3.076 3.048 3.141 10,126,920 3.0762 0.61%
2010-06-11 0 3.280 3.260 3.270 3.230 3.320 7,616,207 24,894,015 3.2686 3.048 3.029 3.038 3.001 3.085 8,196,805 3.0370 3.80%
2010-06-10 0 3.160 3.130 3.160 3.030 3.180 5,412,000 16,668,760 3.0800 2.936 2.908 2.936 2.815 2.955 5,824,567 2.8618 2.93%
2010-06-09 0 3.070 3.060 3.070 3.050 3.140 3,426,000 10,564,320 3.0836 2.853 2.843 2.853 2.834 2.918 3,687,171 2.8652 -2.54%
2010-06-08 0 3.150 3.140 3.160 3.130 3.220 1,340,000 4,234,340 3.1600 2.927 2.918 2.936 2.908 2.992 1,442,151 2.9361 -2.17%
2010-06-07 0 3.220 3.210 3.220 3.100 3.230 1,518,000 4,776,020 3.1463 2.992 2.983 2.992 2.880 3.001 1,633,720 2.9234 -2.42%
2010-06-04 0 3.300 3.270 3.300 3.120 3.330 3,158,000 10,105,540 3.2000 3.066 3.038 3.066 2.899 3.094 3,398,740 2.9733 3.12%
2010-06-03 0 3.200 3.180 3.200 3.000 3.230 4,410,000 14,013,520 3.1777 2.973 2.955 2.973 2.788 3.001 4,746,183 2.9526 3.23%
2010-06-02 0 3.100 3.090 3.100 3.090 3.300 2,440,000 7,671,260 3.1440 2.880 2.871 2.880 2.871 3.066 2,626,006 2.9213 -2.21%
2010-06-01 0 3.170 3.160 3.190 3.160 3.340 1,938,000 6,278,620 3.2397 2.945 2.936 2.964 2.936 3.103 2,085,737 3.0103 -1.86%
2010-05-31 0 3.230 3.230 3.240 3.150 3.340 3,312,000 10,750,040 3.2458 3.001 3.001 3.011 2.927 3.103 3,564,480 3.0159 2.54%
2010-05-28 0 3.150 3.150 3.170 3.120 3.240 3,193,000 10,149,320 3.1786 2.927 2.927 2.945 2.899 3.011 3,436,409 2.9535 2.27%
2010-05-27 0 3.080 3.060 3.080 2.790 3.090 3,847,500 11,516,785 2.9933 2.862 2.843 2.862 2.592 2.871 4,140,802 2.7813 10.00%
2010-05-26 0 2.800 2.850 2.860 2.750 2.860 3,188,000 8,908,280 2.7943 2.602 2.648 2.657 2.555 2.657 3,431,027 2.5964 1.08%
2010-05-25 0 2.770 2.760 2.770 2.660 2.990 10,208,000 28,197,940 2.7623 2.574 2.565 2.574 2.472 2.778 10,986,176 2.5667 -7.67%
2010-05-24 0 3.000 3.000 3.020 2.900 3.100 5,704,000 17,288,400 3.0309 2.788 2.788 2.806 2.695 2.880 6,138,827 2.8162 0.67%
2010-05-20 0 2.980 2.980 3.010 2.880 3.290 8,146,000 24,390,670 2.9942 2.769 2.769 2.797 2.676 3.057 8,766,985 2.7821 -8.02%
2010-05-19 0 3.240 3.230 3.250 3.230 3.300 2,992,000 9,771,320 3.2658 3.011 3.001 3.020 3.001 3.066 3,220,086 3.0345 -4.14%
2010-05-18 0 3.380 3.360 3.370 3.300 3.450 2,126,000 7,129,600 3.3535 3.141 3.122 3.131 3.066 3.206 2,288,069 3.1160 -0.29%
2010-05-17 0 3.390 3.380 3.390 3.300 3.600 3,532,000 12,067,320 3.4166 3.150 3.141 3.150 3.066 3.345 3,801,251 3.1746 -5.91%
2010-05-14 0 3.740 3.740 3.760 3.700 3.810 2,914,500 10,928,870 3.7498 3.348 3.348 3.366 3.312 3.410 3,255,947 3.3566 -1.58%
2010-05-13 0 3.800 3.760 3.810 3.610 3.860 2,882,000 10,863,160 3.7693 3.401 3.366 3.410 3.231 3.455 3,219,639 3.3740 4.40%
2010-05-12 0 3.640 3.630 3.650 3.530 3.730 3,374,000 12,208,740 3.6185 3.258 3.249 3.267 3.160 3.339 3,769,279 3.2390 -0.27%
2010-05-11 0 3.650 3.630 3.670 3.610 3.910 3,722,000 13,886,780 3.7310 3.267 3.249 3.285 3.231 3.500 4,158,049 3.3397 -5.19%
2010-05-10 0 3.850 3.810 3.850 3.720 3.870 2,187,000 8,320,150 3.8044 3.446 3.410 3.446 3.330 3.464 2,443,217 3.4054 2.67%
2010-05-07 0 3.750 3.750 3.760 3.580 3.800 2,136,000 7,941,180 3.7178 3.357 3.357 3.366 3.205 3.401 2,386,242 3.3279 0.00%
2010-05-06 0 3.750 3.720 3.750 3.680 3.920 4,432,000 16,759,600 3.7815 3.357 3.330 3.357 3.294 3.509 4,951,228 3.3849 -6.02%
2010-05-05 0 3.990 3.960 4.000 3.930 4.100 2,964,000 11,820,640 3.9881 3.572 3.545 3.581 3.518 3.670 3,311,246 3.5698 -3.86%
2010-05-04 0 4.150 4.140 4.180 4.110 4.360 2,318,000 9,763,440 4.2120 3.715 3.706 3.742 3.679 3.903 2,589,564 3.7703 -0.95%
2010-05-03 0 4.190 4.150 4.190 4.110 4.240 2,498,000 10,381,240 4.1558 3.751 3.715 3.751 3.679 3.795 2,790,652 3.7200 -1.18%
2010-04-30 0 4.240 4.210 4.250 4.160 4.360 2,912,000 12,376,000 4.2500 3.795 3.769 3.804 3.724 3.903 3,253,154 3.8043 -1.40%
2010-04-29 0 4.300 4.290 4.300 4.280 4.510 3,184,000 13,998,420 4.3965 3.849 3.840 3.849 3.831 4.037 3,557,020 3.9354 -2.27%
2010-04-28 0 4.400 4.390 4.410 4.290 4.420 1,838,000 8,070,080 4.3907 3.939 3.930 3.948 3.840 3.956 2,053,330 3.9302 -0.23%
2010-04-27 0 4.410 4.400 4.410 4.230 4.490 4,478,000 19,634,140 4.3846 3.948 3.939 3.948 3.786 4.019 5,002,618 3.9248 -0.23%
2010-04-26 0 4.420 4.390 4.400 4.380 4.680 5,586,000 25,056,620 4.4856 3.956 3.930 3.939 3.921 4.189 6,240,425 4.0152 -2.86%
2010-04-23 0 4.550 4.550 4.560 4.530 4.700 1,452,000 6,699,300 4.6138 4.073 4.073 4.082 4.055 4.207 1,622,108 4.1300 -2.15%
2010-04-22 0 4.650 4.650 4.660 4.630 4.750 1,674,000 7,838,060 4.6822 4.162 4.162 4.171 4.144 4.252 1,870,117 4.1912 -1.48%
2010-04-21 0 4.720 4.700 4.710 4.420 4.810 6,874,300 32,203,580 4.6846 4.225 4.207 4.216 3.956 4.306 7,679,655 4.1934 5.36%
2010-04-20 0 4.480 4.480 4.520 4.440 4.550 1,970,000 8,850,640 4.4927 4.010 4.010 4.046 3.974 4.073 2,200,794 4.0216 0.00%
2010-04-19 0 4.480 4.450 4.490 4.380 4.830 5,746,451 26,154,487 4.5514 4.010 3.983 4.019 3.921 4.323 6,419,673 4.0741 -4.48%
2010-04-16 0 4.690 4.800 4.870 4.420 4.800 3,170,800 14,360,165 4.5289 4.198 4.297 4.359 3.956 4.297 3,542,273 4.0539 3.76%
2010-04-15 0 4.520 4.500 4.520 4.400 4.690 5,272,000 24,019,514 4.5561 4.046 4.028 4.046 3.939 4.198 5,889,638 4.0783 0.44%
2010-04-14 0 4.500 4.480 4.500 4.380 4.610 3,178,000 14,262,740 4.4880 4.028 4.010 4.028 3.921 4.127 3,550,317 4.0173 -0.66%
2010-04-13 0 4.530 4.500 4.530 4.290 4.710 9,028,000 40,554,020 4.4920 4.055 4.028 4.055 3.840 4.216 10,085,670 4.0210 -2.16%
2010-04-12 0 4.630 4.610 4.640 4.200 4.680 18,728,000 83,686,820 4.4685 4.144 4.127 4.153 3.760 4.189 20,922,068 3.9999 10.50%
2010-04-09 0 4.190 4.170 4.190 4.080 4.200 3,676,000 15,278,960 4.1564 3.751 3.733 3.751 3.652 3.760 4,106,660 3.7205 -0.24%
2010-04-08 0 4.200 4.200 4.210 4.090 4.280 7,975,700 33,436,414 4.1923 3.760 3.760 3.769 3.661 3.831 8,910,089 3.7526 0.48%
2010-04-07 0 4.180 4.180 4.190 3.870 4.230 23,476,000 96,310,160 4.1025 3.742 3.742 3.751 3.464 3.786 26,226,318 3.6723 9.14%
2010-04-01 0 3.830 3.820 3.830 3.410 3.840 24,054,000 89,282,080 3.7117 3.428 3.419 3.428 3.052 3.437 26,872,033 3.3225 13.99%
2010-03-31 0 3.360 3.360 3.370 3.340 3.400 1,980,000 6,668,356 3.3679 3.008 3.008 3.017 2.990 3.043 2,211,966 3.0147 0.90%
2010-03-30 0 3.330 3.340 3.380 3.270 3.410 1,666,000 5,621,380 3.3742 2.981 2.990 3.026 2.927 3.052 1,861,179 3.0203 -0.89%
2010-03-29 0 3.360 3.340 3.360 3.260 3.360 1,924,000 6,330,160 3.2901 3.008 2.990 3.008 2.918 3.008 2,149,405 2.9451 1.51%
2010-03-26 0 3.310 3.290 3.310 3.240 3.310 3,138,000 10,296,300 3.2812 2.963 2.945 2.963 2.900 2.963 3,505,631 2.9371 1.22%
2010-03-25 0 3.270 3.250 3.270 3.210 3.270 674,000 2,188,040 3.2464 2.927 2.909 2.927 2.873 2.927 752,962 2.9059 0.62%
2010-03-24 0 3.250 3.250 3.260 3.240 3.360 3,354,000 10,995,080 3.2782 2.909 2.909 2.918 2.900 3.008 3,746,936 2.9344 -3.27%
2010-03-23 0 3.360 3.360 3.380 3.330 3.420 812,000 2,736,960 3.3706 3.008 3.008 3.026 2.981 3.061 907,129 3.0172 -1.47%
2010-03-22 0 3.410 3.410 3.420 3.380 3.490 930,000 3,172,300 3.4111 3.052 3.052 3.061 3.026 3.124 1,038,954 3.0534 0.29%
2010-03-19 0 3.400 3.380 3.400 3.350 3.450 2,190,000 7,445,560 3.3998 3.043 3.026 3.043 2.999 3.088 2,446,568 3.0433 1.19%
2010-03-18 0 3.360 3.340 3.350 3.340 3.380 842,000 2,823,820 3.3537 3.008 2.990 2.999 2.990 3.026 940,644 3.0020 -0.30%
2010-03-17 0 3.370 3.370 3.390 3.350 3.430 1,144,000 3,867,760 3.3809 3.017 3.017 3.034 2.999 3.070 1,278,025 3.0264 0.60%
2010-03-16 0 3.350 3.350 3.380 3.340 3.440 1,126,000 3,807,680 3.3816 2.999 2.999 3.026 2.990 3.079 1,257,916 3.0270 -0.89%
2010-03-15 0 3.380 3.370 3.410 3.320 3.450 2,376,000 8,030,660 3.3799 3.026 3.017 3.052 2.972 3.088 2,654,359 3.0255 -3.15%
2010-03-12 0 3.490 3.490 3.500 3.480 3.560 1,488,000 5,239,320 3.5210 3.124 3.124 3.133 3.115 3.187 1,662,326 3.1518 -1.41%
2010-03-11 0 3.540 3.540 3.550 3.270 3.580 4,760,000 16,431,340 3.4520 3.169 3.169 3.178 2.927 3.205 5,317,655 3.0900 6.63%
2010-03-10 0 3.320 3.300 3.320 3.230 3.340 862,000 2,844,640 3.3000 2.972 2.954 2.972 2.891 2.990 962,987 2.9540 0.91%
2010-03-09 0 3.290 3.290 3.310 3.270 3.310 581,000 1,910,780 3.2888 2.945 2.945 2.963 2.927 2.963 649,067 2.9439 -1.20%
2010-03-08 0 3.330 3.320 3.330 3.300 3.400 612,000 2,036,500 3.3276 2.981 2.972 2.981 2.954 3.043 683,699 2.9787 0.91%
2010-03-05 0 3.300 3.290 3.300 3.230 3.310 1,022,000 3,361,460 3.2891 2.954 2.945 2.954 2.891 2.963 1,141,732 2.9442 1.23%
2010-03-04 0 3.260 3.240 3.280 3.240 3.350 1,536,000 5,054,120 3.2904 2.918 2.900 2.936 2.900 2.999 1,715,949 2.9454 -1.81%
2010-03-03 0 3.320 3.310 3.330 3.280 3.340 1,116,000 3,684,220 3.3013 2.972 2.963 2.981 2.936 2.990 1,246,744 2.9551 0.30%
2010-03-02 0 3.310 3.310 3.320 3.210 3.320 1,806,000 5,924,320 3.2804 2.963 2.963 2.972 2.873 2.972 2,017,581 2.9363 2.48%
2010-03-01 0 3.230 3.220 3.230 3.210 3.330 1,314,000 4,262,360 3.2438 2.891 2.882 2.891 2.873 2.981 1,467,941 2.9036 -0.92%
2010-02-26 0 3.260 3.260 3.280 3.190 3.290 1,156,000 3,776,100 3.2665 2.918 2.918 2.936 2.855 2.945 1,291,431 2.9240 2.19%
2010-02-25 0 3.190 3.190 3.210 3.160 3.360 1,308,000 4,242,140 3.2432 2.855 2.855 2.873 2.829 3.008 1,461,238 2.9031 -2.15%
2010-02-24 0 3.260 3.260 3.270 3.250 3.340 540,000 1,772,440 3.2823 2.918 2.918 2.927 2.909 2.990 603,263 2.9381 0.00%
2010-02-23 0 3.260 3.240 3.260 3.200 3.270 584,000 1,886,500 3.2303 2.918 2.900 2.918 2.864 2.927 652,418 2.8916 0.93%
2010-02-22 0 3.230 3.230 3.240 3.200 3.300 656,000 2,109,540 3.2158 2.891 2.891 2.900 2.864 2.954 732,853 2.8785 0.94%
2010-02-19 0 3.200 3.180 3.210 3.170 3.280 730,000 2,327,420 3.1882 2.864 2.847 2.873 2.838 2.936 815,523 2.8539 -2.14%
2010-02-18 0 3.270 3.250 3.270 3.240 3.300 768,000 2,507,580 3.2651 2.927 2.909 2.927 2.900 2.954 857,975 2.9227 -1.21%
2010-02-17 0 3.310 3.290 3.310 3.200 3.340 1,244,000 4,080,240 3.2799 2.963 2.945 2.963 2.864 2.990 1,389,740 2.9360 3.76%
2010-02-12 0 3.190 3.190 3.210 3.190 3.250 910,000 2,927,960 3.2175 2.855 2.855 2.873 2.855 2.909 1,016,611 2.8801 0.63%
2010-02-11 0 3.170 3.170 3.190 3.160 3.230 688,000 2,196,300 3.1923 2.838 2.838 2.855 2.829 2.891 768,602 2.8575 0.32%
2010-02-10 0 3.160 3.140 3.160 3.090 3.160 784,000 2,457,900 3.1351 2.829 2.811 2.829 2.766 2.829 875,849 2.8063 2.27%
2010-02-09 0 3.090 3.080 3.090 2.990 3.160 2,464,000 7,561,180 3.0687 2.766 2.757 2.766 2.676 2.829 2,752,669 2.7469 -0.96%
2010-02-08 0 3.120 3.120 3.130 3.110 3.210 992,000 3,122,720 3.1479 2.793 2.793 2.802 2.784 2.873 1,108,217 2.8178 -1.27%
2010-02-05 0 3.160 3.180 3.190 3.140 3.220 1,126,000 3,575,380 3.1753 2.829 2.847 2.855 2.811 2.882 1,257,916 2.8423 -3.95%
2010-02-04 0 3.290 3.280 3.300 3.200 3.370 2,239,000 7,371,250 3.2922 2.945 2.936 2.954 2.864 3.017 2,501,309 2.9470 1.54%
2010-02-03 0 3.240 3.240 3.260 3.160 3.260 1,408,000 4,542,100 3.2259 2.900 2.900 2.918 2.829 2.918 1,572,953 2.8876 0.93%
2010-02-02 0 3.210 3.200 3.210 3.160 3.280 1,676,000 5,373,280 3.2060 2.873 2.864 2.873 2.829 2.936 1,872,351 2.8698 -0.62%
2010-02-01 0 3.230 3.250 3.260 3.200 3.370 2,409,000 7,864,190 3.2645 2.891 2.909 2.918 2.864 3.017 2,691,225 2.9222 -2.71%
2010-01-29 0 3.320 3.320 3.340 3.100 3.350 4,703,000 15,170,440 3.2257 2.972 2.972 2.990 2.775 2.999 5,253,977 2.8874 6.07%
2010-01-28 0 3.130 3.130 3.140 3.100 3.150 1,706,000 5,341,260 3.1309 2.802 2.802 2.811 2.775 2.820 1,905,865 2.8025 1.95%
2010-01-27 0 3.070 3.070 3.080 3.030 3.160 1,826,000 5,663,940 3.1018 2.748 2.748 2.757 2.712 2.829 2,039,924 2.7765 -1.60%
2010-01-26 0 3.120 3.120 3.150 3.120 3.370 2,534,000 8,107,560 3.1995 2.793 2.793 2.820 2.793 3.017 2,830,869 2.8640 -6.02%
2010-01-25 0 3.320 3.290 3.330 3.240 3.400 2,244,000 7,507,440 3.3456 2.972 2.945 2.981 2.900 3.043 2,506,895 2.9947 -1.48%
2010-01-22 0 3.370 3.350 3.370 3.170 3.400 5,860,000 19,111,000 3.2613 3.017 2.999 3.017 2.838 3.043 6,546,525 2.9193 -0.59%
2010-01-21 0 3.390 3.390 3.400 3.350 3.480 3,274,000 11,104,840 3.3918 3.034 3.034 3.043 2.999 3.115 3,657,564 3.0361 -2.59%
2010-01-20 0 3.480 3.480 3.500 3.420 3.620 3,694,000 12,932,920 3.5011 3.115 3.115 3.133 3.061 3.240 4,126,768 3.1339 -2.25%
2010-01-19 0 3.560 3.560 3.570 3.460 3.640 5,792,000 20,668,340 3.5684 3.187 3.187 3.196 3.097 3.258 6,470,558 3.1942 -0.84%
2010-01-18 0 3.590 3.570 3.610 3.240 3.650 18,848,000 66,991,340 3.5543 3.214 3.196 3.231 2.900 3.267 21,056,127 3.1816 8.79%
2010-01-15 0 3.300 3.290 3.310 3.260 3.400 6,816,000 22,688,560 3.3287 2.954 2.945 2.963 2.918 3.043 7,614,525 2.9796 -0.60%
2010-01-14 0 3.320 3.320 3.330 2.980 3.340 10,194,000 32,909,780 3.2283 2.972 2.972 2.981 2.667 2.990 11,388,272 2.8898 10.67%
2010-01-13 0 3.000 2.990 3.000 2.960 3.020 2,618,000 7,834,320 2.9925 2.685 2.676 2.685 2.650 2.703 2,924,710 2.6787 -1.32%
2010-01-12 0 3.040 3.040 3.060 3.030 3.080 1,338,000 4,090,060 3.0568 2.721 2.721 2.739 2.712 2.757 1,494,753 2.7363 0.33%
2010-01-11 0 3.030 3.030 3.060 3.010 3.100 2,322,000 7,118,040 3.0655 2.712 2.712 2.739 2.694 2.775 2,594,033 2.7440 0.66%
2010-01-08 0 3.010 3.000 3.030 3.000 3.090 3,210,000 9,776,960 3.0458 2.694 2.685 2.712 2.685 2.766 3,586,066 2.7264 -2.59%
2010-01-07 0 3.090 3.080 3.090 3.070 3.170 3,512,000 10,991,040 3.1296 2.766 2.757 2.766 2.748 2.838 3,923,446 2.8014 -1.28%
2010-01-06 0 3.130 3.140 3.150 3.110 3.180 3,646,000 11,476,280 3.1476 2.802 2.811 2.820 2.784 2.847 4,073,145 2.8175 0.00%
2010-01-05 0 3.130 3.130 3.140 2.950 3.130 4,424,000 13,620,460 3.0788 2.802 2.802 2.811 2.641 2.802 4,942,291 2.7559 6.46%
2010-01-04 0 2.940 2.920 2.940 2.870 2.940 1,272,000 3,695,920 2.9056 2.632 2.614 2.632 2.569 2.632 1,421,020 2.6009 2.08%
2009-12-31 0 2.880 2.880 2.890 2.820 2.890 398,000 1,142,320 2.8702 2.578 2.578 2.587 2.524 2.587 444,627 2.5692 2.13%
2009-12-30 0 2.820 2.820 2.830 2.800 2.840 426,000 1,204,928 2.8285 2.524 2.524 2.533 2.506 2.542 475,908 2.5319 -0.35%
2009-12-29 0 2.830 2.820 2.850 2.810 2.910 772,000 2,195,160 2.8435 2.533 2.524 2.551 2.515 2.605 862,443 2.5453 -0.70%
2009-12-28 0 2.850 2.840 2.850 2.840 2.930 1,016,000 2,936,460 2.8902 2.551 2.542 2.551 2.542 2.623 1,135,029 2.5871 0.35%
2009-12-24 0 2.840 2.840 2.860 2.770 2.860 392,000 1,107,080 2.8242 2.542 2.542 2.560 2.480 2.560 437,925 2.5280 2.53%
2009-12-23 0 2.770 2.770 2.780 2.760 2.800 1,176,000 3,264,060 2.7756 2.480 2.480 2.488 2.471 2.506 1,313,774 2.4845 0.00%
2009-12-22 0 2.770 2.770 2.780 2.750 2.870 1,322,000 3,706,900 2.8040 2.480 2.480 2.488 2.462 2.569 1,476,878 2.5100 1.09%
2009-12-21 0 2.740 2.740 2.750 2.730 2.780 1,340,000 3,682,880 2.7484 2.453 2.453 2.462 2.444 2.488 1,496,987 2.4602 0.37%
2009-12-18 0 2.730 2.740 2.750 2.700 2.830 3,786,000 10,415,700 2.7511 2.444 2.453 2.462 2.417 2.533 4,229,547 2.4626 -5.54%
2009-12-17 0 2.890 2.870 2.900 2.840 3.020 2,319,000 6,760,740 2.9154 2.587 2.569 2.596 2.542 2.703 2,590,681 2.6096 -2.69%
2009-12-16 0 2.970 2.960 2.970 2.960 3.040 2,138,000 6,406,200 2.9964 2.659 2.650 2.659 2.650 2.721 2,388,476 2.6821 -1.33%
2009-12-15 0 3.010 3.010 3.020 3.000 3.100 1,810,000 5,469,360 3.0217 2.694 2.694 2.703 2.685 2.775 2,022,050 2.7049 -1.95%
2009-12-14 0 3.070 3.050 3.070 2.980 3.070 1,760,000 5,331,920 3.0295 2.748 2.730 2.748 2.667 2.748 1,966,192 2.7118 0.00%
2009-12-11 0 3.070 3.050 3.070 3.030 3.150 1,776,000 5,477,460 3.0842 2.748 2.730 2.748 2.712 2.820 1,984,066 2.7607 1.66%
2009-12-10 0 3.020 3.020 3.040 2.910 3.170 4,316,000 13,057,800 3.0254 2.703 2.703 2.721 2.605 2.838 4,821,639 2.7082 -3.21%
2009-12-09 0 3.120 3.120 3.130 3.090 3.270 4,612,000 14,590,540 3.1636 2.793 2.793 2.802 2.766 2.927 5,152,316 2.8318 -5.17%
2009-12-08 0 3.290 3.280 3.290 3.180 3.350 4,258,000 13,848,520 3.2524 2.945 2.936 2.945 2.847 2.999 4,756,844 2.9113 1.23%
2009-12-07 0 3.250 3.240 3.260 3.200 3.390 3,648,000 11,880,340 3.2567 2.909 2.900 2.918 2.864 3.034 4,075,379 2.9151 -3.56%
2009-12-04 0 3.370 3.370 3.380 3.250 3.400 12,848,000 43,120,180 3.3562 3.017 3.017 3.026 2.909 3.043 14,353,200 3.0042 3.06%
2009-12-03 0 3.270 3.270 3.280 3.080 3.290 20,342,000 65,072,500 3.1989 2.927 2.927 2.936 2.757 2.945 22,725,156 2.8635 9.00%
2009-12-02 0 3.000 3.000 3.010 2.920 3.070 5,684,000 17,074,280 3.0039 2.685 2.685 2.694 2.614 2.748 6,349,906 2.6889 2.74%
2009-12-01 0 2.920 2.910 2.930 2.890 2.960 4,660,000 13,655,160 2.9303 2.614 2.605 2.623 2.587 2.650 5,205,940 2.6230 0.00%
2009-11-30 0 2.920 2.910 2.920 2.810 2.920 4,302,000 12,375,860 2.8768 2.614 2.605 2.614 2.515 2.614 4,805,998 2.5751 5.80%
2009-11-27 0 2.760 2.760 2.780 2.760 2.930 3,850,000 10,963,360 2.8476 2.471 2.471 2.488 2.471 2.623 4,301,045 2.5490 -6.76%
2009-11-26 0 2.960 2.940 2.960 2.900 3.090 6,240,000 18,809,700 3.0144 2.650 2.632 2.650 2.596 2.766 6,971,044 2.6983 1.37%
2009-11-25 0 2.920 2.920 2.930 2.880 2.990 2,814,000 8,256,520 2.9341 2.614 2.614 2.623 2.578 2.676 3,143,673 2.6264 0.00%
2009-11-24 0 2.920 2.930 2.950 2.900 2.980 1,778,000 5,220,540 2.9362 2.614 2.623 2.641 2.596 2.667 1,986,301 2.6283 -1.35%
2009-11-23 0 2.960 2.960 2.970 2.900 2.970 2,532,000 7,465,920 2.9486 2.650 2.650 2.659 2.596 2.659 2,828,635 2.6394 2.78%
2009-11-20 0 2.880 2.880 2.890 2.860 2.910 1,176,000 3,396,710 2.8884 2.578 2.578 2.587 2.560 2.605 1,313,774 2.5855 -1.03%
2009-11-19 0 2.910 2.890 2.910 2.880 2.950 1,660,000 4,832,060 2.9109 2.605 2.587 2.605 2.578 2.641 1,854,476 2.6056 0.00%
2009-11-18 0 2.910 2.890 2.920 2.870 3.020 4,298,500 12,576,150 2.9257 2.605 2.587 2.614 2.569 2.703 4,802,088 2.6189 -2.68%
2009-11-17 0 2.990 2.980 3.010 2.930 3.010 4,440,000 13,240,340 2.9821 2.676 2.667 2.694 2.623 2.694 4,960,166 2.6693 1.01%
2009-11-16 0 2.960 2.950 2.960 2.950 3.050 3,108,000 9,295,820 2.9909 2.650 2.641 2.650 2.641 2.730 3,472,116 2.6773 -1.33%
2009-11-13 0 3.000 2.990 3.000 2.890 3.030 3,841,650 11,432,025 2.9758 2.685 2.676 2.685 2.587 2.712 4,291,716 2.6637 1.01%
2009-11-12 0 2.970 2.970 2.980 2.940 3.070 3,982,000 11,852,060 2.9764 2.659 2.659 2.667 2.632 2.748 4,448,509 2.6643 -1.98%
2009-11-11 0 3.030 3.030 3.040 2.830 3.070 9,038,000 26,828,040 2.9684 2.712 2.712 2.721 2.533 2.748 10,096,842 2.6571 5.57%
2009-11-10 0 2.870 2.860 2.870 2.850 3.080 8,900,000 26,188,060 2.9425 2.569 2.560 2.569 2.551 2.757 9,942,674 2.6339 -6.51%
2009-11-09 0 3.070 3.060 3.070 2.990 3.150 9,332,000 28,523,080 3.0565 2.748 2.739 2.748 2.676 2.820 10,425,285 2.7360 0.33%
2009-11-06 0 3.060 3.050 3.070 2.890 3.180 36,906,000 112,407,860 3.0458 2.739 2.730 2.748 2.587 2.847 41,229,702 2.7264 8.13%
2009-11-05 0 2.830 2.800 2.830 2.580 2.830 15,065,400 40,852,760 2.7117 2.533 2.506 2.533 2.309 2.533 16,830,378 2.4273 9.27%
2009-11-04 0 2.590 2.580 2.590 2.550 2.600 2,048,000 5,277,620 2.5770 2.318 2.309 2.318 2.283 2.327 2,287,932 2.3067 1.97%
2009-11-03 0 2.540 2.530 2.560 2.480 2.620 2,510,000 6,452,900 2.5709 2.274 2.265 2.292 2.220 2.345 2,804,058 2.3013 2.83%
2009-11-02 1 - - - - - 0 0 - 2.211 - - - - 0 - 0.00%
2009-10-30 0 2.470 2.460 2.480 2.460 2.550 1,176,000 2,947,940 2.5068 2.211 2.202 2.220 2.202 2.283 1,313,774 2.2439 -1.20%
2009-10-29 0 2.500 2.490 2.500 2.440 2.500 1,610,000 3,974,400 2.4686 2.238 2.229 2.238 2.184 2.238 1,798,619 2.2097 -1.19%
2009-10-28 0 2.530 2.520 2.540 2.510 2.590 1,556,000 3,952,740 2.5403 2.265 2.256 2.274 2.247 2.318 1,738,292 2.2739 -2.69%
2009-10-27 0 2.600 2.590 2.600 2.520 2.640 3,266,000 8,453,740 2.5884 2.327 2.318 2.327 2.256 2.363 3,648,626 2.3170 0.39%
2009-10-23 0 2.590 2.570 2.590 2.530 2.600 1,944,000 5,010,320 2.5773 2.318 2.300 2.318 2.265 2.327 2,171,748 2.3070 1.57%
2009-10-22 0 2.550 2.530 2.560 2.490 2.580 3,316,000 8,375,320 2.5257 2.283 2.265 2.292 2.229 2.309 3,704,484 2.2609 -2.30%
2009-10-21 0 2.610 2.590 2.610 2.580 2.620 1,358,000 3,525,860 2.5964 2.336 2.318 2.336 2.309 2.345 1,517,096 2.3241 1.56%
2009-10-20 0 2.570 2.570 2.580 2.560 2.680 4,496,000 11,728,400 2.6086 2.300 2.300 2.309 2.292 2.399 5,022,726 2.3351 -2.65%
2009-10-19 0 2.640 2.630 2.640 2.600 2.670 2,442,000 6,416,680 2.6276 2.363 2.354 2.363 2.327 2.390 2,728,091 2.3521 0.38%
2009-10-16 0 2.630 2.620 2.630 2.540 2.680 6,955,000 18,102,870 2.6029 2.354 2.345 2.354 2.274 2.399 7,769,809 2.3299 2.33%
2009-10-15 0 2.570 2.560 2.570 2.430 2.600 9,208,000 23,288,440 2.5292 2.300 2.292 2.300 2.175 2.327 10,286,758 2.2639 5.33%
2009-10-14 0 2.440 2.440 2.450 2.410 2.450 2,548,000 6,194,160 2.4310 2.184 2.184 2.193 2.157 2.193 2,846,510 2.1761 -0.81%
2009-10-13 0 2.460 2.460 2.470 2.320 2.470 8,102,000 19,658,060 2.4263 2.202 2.202 2.211 2.077 2.211 9,051,185 2.1719 9.33%
2009-10-12 0 2.250 2.240 2.250 2.200 2.280 1,626,000 3,626,420 2.2303 2.014 2.005 2.014 1.969 2.041 1,816,493 1.9964 0.00%
2009-10-09 0 2.250 2.250 2.260 2.240 2.280 690,000 1,561,120 2.2625 2.014 2.014 2.023 2.005 2.041 770,837 2.0252 -0.88%
2009-10-08 0 2.270 2.270 2.280 2.180 2.270 1,092,000 2,428,520 2.2239 2.032 2.032 2.041 1.951 2.032 1,219,933 1.9907 3.65%
2009-10-07 0 2.190 2.190 2.220 2.170 2.230 824,000 1,807,440 2.1935 1.960 1.960 1.987 1.942 1.996 920,535 1.9635 1.39%
2009-10-06 0 2.160 2.160 2.180 2.120 2.190 972,000 2,087,580 2.1477 1.933 1.933 1.951 1.898 1.960 1,085,874 1.9225 2.37%
2009-10-05 0 2.110 2.100 2.110 2.090 2.180 560,000 1,180,080 2.1073 1.889 1.880 1.889 1.871 1.951 625,606 1.8863 -1.40%
2009-10-02 0 2.140 2.140 2.150 2.130 2.190 978,000 2,096,660 2.1438 1.916 1.916 1.925 1.907 1.960 1,092,577 1.9190 -3.60%
2009-09-30 0 2.220 2.210 2.220 2.170 2.300 1,264,000 2,783,160 2.2019 1.987 1.978 1.987 1.942 2.059 1,412,083 1.9710 0.00%
2009-09-29 0 2.220 2.210 2.230 2.210 2.290 1,244,000 2,792,940 2.2451 1.987 1.978 1.996 1.978 2.050 1,389,740 2.0097 -0.45%
2009-09-28 0 2.230 2.230 2.240 2.150 2.340 1,560,000 3,530,440 2.2631 1.996 1.996 2.005 1.925 2.095 1,742,761 2.0258 -5.11%
2009-09-25 0 2.350 2.320 2.360 2.240 2.380 1,306,000 2,997,580 2.2952 2.104 2.077 2.113 2.005 2.130 1,459,004 2.0545 2.17%
2009-09-24 0 2.300 2.270 2.310 2.270 2.400 4,356,000 10,061,928 2.3099 2.059 2.032 2.068 2.032 2.148 4,866,325 2.0677 -4.17%
2009-09-23 0 2.400 2.400 2.430 2.380 2.470 2,126,000 5,103,692 2.4006 2.148 2.148 2.175 2.130 2.211 2,375,070 2.1489 -0.41%
2009-09-22 0 2.410 2.380 2.410 2.370 2.440 2,100,000 5,044,040 2.4019 2.157 2.130 2.157 2.121 2.184 2,346,024 2.1500 -1.23%
2009-09-21 0 2.440 2.430 2.440 2.400 2.480 1,072,000 2,605,440 2.4304 2.184 2.175 2.184 2.148 2.220 1,197,590 2.1756 1.67%
2009-09-18 0 2.400 2.410 2.430 2.400 2.480 4,894,000 11,960,260 2.4439 2.148 2.157 2.175 2.148 2.220 5,467,354 2.1876 -2.83%
2009-09-17 0 2.470 2.460 2.470 2.420 2.510 3,114,000 7,663,540 2.4610 2.211 2.202 2.211 2.166 2.247 3,478,819 2.2029 3.78%
2009-09-16 0 2.380 2.380 2.390 2.280 2.400 2,250,000 5,320,200 2.3645 2.130 2.130 2.139 2.041 2.148 2,513,597 2.1166 4.39%
2009-09-15 0 2.280 2.280 2.290 2.260 2.340 1,096,000 2,508,100 2.2884 2.041 2.041 2.050 2.023 2.095 1,224,401 2.0484 -1.72%
2009-09-14 0 2.320 2.320 2.330 2.310 2.370 3,168,000 7,374,140 2.3277 2.077 2.077 2.086 2.068 2.121 3,539,145 2.0836 -2.52%
2009-09-11 0 2.380 2.380 2.390 2.360 2.460 2,242,000 5,395,740 2.4067 2.130 2.130 2.139 2.113 2.202 2,504,660 2.1543 -2.06%
2009-09-10 0 2.430 2.420 2.430 2.410 2.490 1,792,000 4,370,180 2.4387 2.175 2.166 2.175 2.157 2.229 2,001,941 2.1830 -0.41%
2009-09-09 0 2.440 2.430 2.460 2.420 2.470 2,632,000 6,441,800 2.4475 2.184 2.175 2.202 2.166 2.211 2,940,350 2.1908 -1.21%
2009-09-08 0 2.470 2.470 2.480 2.450 2.530 1,902,000 4,716,880 2.4800 2.211 2.211 2.220 2.193 2.265 2,124,828 2.2199 -1.20%
2009-09-07 0 2.500 2.490 2.500 2.450 2.510 4,640,000 11,516,280 2.4820 2.238 2.229 2.238 2.193 2.247 5,183,597 2.2217 3.31%
2009-09-04 0 2.420 2.420 2.430 2.270 2.430 3,258,000 7,680,000 2.3573 2.166 2.166 2.175 2.032 2.175 3,639,689 2.1101 4.76%
2009-09-03 0 2.310 2.310 2.330 2.270 2.350 2,786,000 6,409,140 2.3005 2.068 2.068 2.086 2.032 2.104 3,112,392 2.0592 3.12%
2009-09-02 0 2.240 2.240 2.270 2.180 2.310 1,786,000 4,011,500 2.2461 2.005 2.005 2.032 1.951 2.068 1,995,238 2.0105 -2.61%
2009-09-01 0 2.300 2.290 2.300 2.240 2.340 2,864,000 6,538,300 2.2829 2.059 2.050 2.059 2.005 2.095 3,199,530 2.0435 0.00%
2009-08-31 0 2.300 2.300 2.310 2.250 2.440 3,606,000 8,256,040 2.2895 2.059 2.059 2.068 2.014 2.184 4,028,459 2.0494 -6.12%
2009-08-28 1 - - - - - 0 0 - 2.193 - - - - 0 - 0.00%
2009-08-27 0 2.450 2.450 2.470 2.420 2.560 4,378,000 10,967,380 2.5051 2.193 2.193 2.211 2.166 2.292 4,890,902 2.2424 -2.39%
2009-08-26 0 2.510 2.500 2.520 2.370 2.520 4,890,000 12,002,300 2.4545 2.247 2.238 2.256 2.121 2.256 5,462,885 2.1971 5.02%
2009-08-25 0 2.390 2.380 2.390 2.320 2.390 1,720,000 4,048,000 2.3535 2.139 2.130 2.139 2.077 2.139 1,921,506 2.1067 0.84%
2009-08-24 0 2.370 2.360 2.380 2.340 2.440 3,858,000 9,168,120 2.3764 2.121 2.113 2.130 2.095 2.184 4,309,982 2.1272 2.16%
2009-08-21 0 2.320 2.320 2.340 2.310 2.420 2,150,000 5,079,560 2.3626 2.077 2.077 2.095 2.068 2.166 2,401,882 2.1148 -2.11%
2009-08-20 0 2.370 2.370 2.380 2.260 2.380 2,210,000 5,112,380 2.3133 2.121 2.121 2.130 2.023 2.130 2,468,911 2.0707 3.95%
2009-08-19 0 2.280 2.260 2.280 2.220 2.360 3,198,000 7,399,000 2.3136 2.041 2.023 2.041 1.987 2.113 3,572,660 2.0710 -0.87%
2009-08-18 0 2.300 2.290 2.300 2.170 2.370 8,663,000 19,516,820 2.2529 2.059 2.050 2.059 1.942 2.121 9,677,909 2.0166 -0.86%
2009-08-17 0 2.320 2.320 2.330 2.300 2.540 14,226,000 34,416,400 2.4193 2.077 2.077 2.086 2.059 2.274 15,892,639 2.1656 -7.94%
2009-08-14 0 2.520 2.530 2.540 2.420 2.590 7,974,000 19,919,520 2.4981 2.256 2.265 2.274 2.166 2.318 8,908,189 2.2361 -1.18%
2009-08-13 0 2.550 2.520 2.550 2.490 2.600 6,326,000 15,999,140 2.5291 2.283 2.256 2.283 2.229 2.327 7,067,119 2.2639 0.00%
2009-08-12 0 2.550 2.540 2.550 2.530 2.650 3,896,000 10,062,460 2.5828 2.283 2.274 2.283 2.265 2.372 4,352,434 2.3119 -4.14%
2009-08-11 0 2.660 2.650 2.660 2.620 2.700 3,112,000 8,259,120 2.6540 2.381 2.372 2.381 2.345 2.417 3,476,585 2.3756 -1.48%
2009-08-10 0 2.700 2.680 2.710 2.650 2.820 4,948,000 13,364,080 2.7009 2.417 2.399 2.426 2.372 2.524 5,527,680 2.4177 -1.82%
2009-08-07 0 2.750 2.740 2.750 2.640 2.840 8,058,000 21,958,080 2.7250 2.462 2.453 2.462 2.363 2.542 9,002,030 2.4392 -1.79%
2009-08-06 0 2.800 2.800 2.810 2.750 2.850 6,010,000 16,778,780 2.7918 2.506 2.506 2.515 2.462 2.551 6,714,098 2.4990 -2.10%
2009-08-05 0 2.860 2.860 2.870 2.800 2.930 13,044,000 37,443,820 2.8706 2.560 2.560 2.569 2.506 2.623 14,572,162 2.5695 0.70%
2009-08-04 0 2.840 2.810 2.850 2.760 2.950 8,478,000 24,072,600 2.8394 2.542 2.515 2.551 2.471 2.641 9,471,235 2.5417 -0.70%
2009-08-03 0 2.860 2.850 2.870 2.740 2.870 9,576,000 26,942,820 2.8136 2.560 2.551 2.569 2.453 2.569 10,697,871 2.5185 3.62%
2009-07-31 0 2.760 2.740 2.760 2.660 2.770 9,622,000 26,215,860 2.7246 2.471 2.453 2.471 2.381 2.480 10,749,260 2.4389 4.15%
2009-07-30 0 2.650 2.630 2.640 2.600 2.740 6,702,000 17,977,060 2.6823 2.372 2.354 2.363 2.327 2.453 7,487,169 2.4010 -1.85%
2009-07-29 0 2.700 2.700 2.710 2.640 2.870 7,915,000 21,663,360 2.7370 2.417 2.417 2.426 2.363 2.569 8,842,277 2.4500 -2.53%
2009-07-28 0 2.770 2.760 2.770 2.670 2.810 6,488,000 17,759,240 2.7372 2.480 2.471 2.480 2.390 2.515 7,248,098 2.4502 -0.36%
2009-07-27 0 2.780 2.780 2.800 2.730 2.850 17,754,000 49,464,120 2.7861 2.488 2.488 2.506 2.444 2.551 19,833,960 2.4939 2.58%
2009-07-24 0 2.710 2.690 2.710 2.640 2.730 11,316,000 30,411,800 2.6875 2.426 2.408 2.426 2.363 2.444 12,641,720 2.4057 1.12%
2009-07-23 0 2.680 2.680 2.690 2.570 2.760 13,015,000 34,505,090 2.6512 2.399 2.399 2.408 2.300 2.471 14,539,765 2.3732 1.90%
2009-07-22 1 - - - - - 0 0 - 2.354 - - - - 0 - 0.00%
2009-07-21 0 2.630 2.610 2.630 2.460 2.680 12,204,000 31,391,000 2.5722 2.354 2.336 2.354 2.202 2.399 13,633,753 2.3024 6.48%
2009-07-20 0 2.470 2.470 2.480 2.400 2.630 8,320,000 20,746,860 2.4936 2.211 2.211 2.220 2.148 2.354 9,294,725 2.2321 -3.89%
2009-07-17 1 - - - - - 0 0 - 2.300 - - - - 0 - 0.00%
2009-07-16 0 2.570 2.550 2.580 2.520 2.720 15,032,000 39,099,240 2.6011 2.300 2.283 2.309 2.256 2.435 16,793,065 2.3283 0.78%
2009-07-15 0 2.550 2.520 2.530 2.270 2.550 21,160,000 51,660,960 2.4414 2.283 2.256 2.265 2.032 2.283 23,638,988 2.1854 12.83%
2009-07-14 0 2.260 2.250 2.260 2.150 2.270 6,459,900 14,163,050 2.1925 2.023 2.014 2.023 1.925 2.032 7,216,706 1.9625 5.61%
2009-07-13 0 2.140 2.130 2.140 2.020 2.160 4,090,000 8,673,220 2.1206 1.916 1.907 1.916 1.808 1.933 4,569,162 1.8982 2.88%
2009-07-10 0 2.080 2.080 2.100 2.050 2.090 1,078,000 2,238,460 2.0765 1.862 1.862 1.880 1.835 1.871 1,204,292 1.8587 1.96%
2009-07-09 0 2.040 2.010 2.050 1.950 2.050 994,000 1,985,360 1.9973 1.826 1.799 1.835 1.746 1.835 1,110,452 1.7879 3.55%
2009-07-08 0 1.970 1.970 1.980 1.890 2.000 3,692,000 7,198,620 1.9498 1.763 1.763 1.772 1.692 1.790 4,124,534 1.7453 -2.96%
2009-07-07 0 2.030 2.010 2.030 2.010 2.060 2,208,000 4,486,300 2.0318 1.817 1.799 1.817 1.799 1.844 2,466,677 1.8188 -0.98%
2009-07-06 0 2.050 2.050 2.060 2.040 2.060 950,000 1,947,460 2.0500 1.835 1.835 1.844 1.826 1.844 1,061,297 1.8350 -0.97%
2009-07-03 0 2.070 2.060 2.080 2.030 2.130 2,348,000 4,880,180 2.0784 1.853 1.844 1.862 1.817 1.907 2,623,079 1.8605 -2.82%
2009-07-02 0 2.130 2.120 2.130 2.080 2.150 1,724,000 3,655,700 2.1205 1.907 1.898 1.907 1.862 1.925 1,925,974 1.8981 1.91%
2009-06-30 0 2.090 2.060 2.090 2.040 2.150 5,318,000 11,117,980 2.0906 1.871 1.844 1.871 1.826 1.925 5,941,027 1.8714 1.95%
2009-06-29 0 2.050 2.050 2.060 2.030 2.090 2,394,000 4,909,740 2.0509 1.835 1.835 1.844 1.817 1.871 2,674,468 1.8358 -0.49%
2009-06-26 0 2.060 2.070 2.080 2.050 2.100 2,258,000 4,660,160 2.0638 1.844 1.853 1.862 1.835 1.880 2,522,535 1.8474 -0.48%
2009-06-25 0 2.070 2.050 2.070 2.000 2.130 5,472,000 11,210,200 2.0486 1.853 1.835 1.853 1.790 1.907 6,113,069 1.8338 -1.90%
2009-06-24 0 2.110 2.100 2.110 1.990 2.140 6,082,000 12,469,540 2.0502 1.889 1.880 1.889 1.781 1.916 6,794,533 1.8352 2.43%
2009-06-23 0 2.060 2.070 2.080 2.060 2.280 8,948,000 19,194,360 2.1451 1.844 1.853 1.862 1.844 2.041 9,996,298 1.9201 -8.85%
2009-06-22 0 2.260 2.250 2.260 2.240 2.410 6,530,000 15,099,320 2.3123 2.023 2.014 2.023 2.005 2.157 7,295,018 2.0698 -0.44%
2009-06-19 0 2.270 2.270 2.280 2.170 2.290 4,486,000 10,053,280 2.2410 2.032 2.032 2.041 1.942 2.050 5,011,555 2.0060 0.44%
2009-06-18 0 2.260 2.250 2.260 2.140 2.300 6,340,000 14,163,040 2.2339 2.023 2.014 2.023 1.916 2.059 7,082,759 1.9997 5.61%
2009-06-17 0 2.140 2.130 2.140 2.120 2.390 16,966,000 38,763,780 2.2848 1.916 1.907 1.916 1.898 2.139 18,953,642 2.0452 -5.31%
2009-06-16 0 2.260 2.250 2.260 2.060 2.320 24,252,000 53,797,200 2.2183 2.023 2.014 2.023 1.844 2.077 27,093,229 1.9856 12.44%
2009-06-15 0 2.010 1.990 2.010 1.990 2.040 570,000 1,145,040 2.0088 1.799 1.781 1.799 1.781 1.826 636,778 1.7982 0.50%
2009-06-12 0 2.000 2.000 2.010 1.970 2.110 1,568,000 3,156,780 2.0133 1.790 1.790 1.799 1.763 1.889 1,751,698 1.8021 -2.91%
2009-06-11 0 2.060 2.040 2.060 2.020 2.150 784,000 1,637,140 2.0882 1.844 1.826 1.844 1.808 1.925 875,849 1.8692 0.00%
2009-06-10 0 2.060 2.050 2.070 2.050 2.150 1,574,000 3,255,400 2.0682 1.844 1.835 1.853 1.835 1.925 1,758,401 1.8513 -4.19%
2009-06-09 0 2.150 2.110 2.160 2.000 2.160 4,020,000 8,307,120 2.0664 1.925 1.889 1.933 1.790 1.933 4,490,961 1.8497 -0.46%
2009-06-08 0 2.160 2.150 2.160 2.000 2.170 13,424,000 28,138,860 2.0962 1.933 1.925 1.933 1.790 1.942 14,996,681 1.8763 11.34%
2009-06-05 0 1.940 1.910 1.940 1.890 1.940 3,694,000 7,066,180 1.9129 1.737 1.710 1.737 1.692 1.737 4,126,768 1.7123 3.19%
2009-06-04 0 1.880 1.860 1.880 1.820 1.910 2,069,000 3,853,020 1.8623 1.683 1.665 1.683 1.629 1.710 2,311,393 1.6670 -0.53%
2009-06-03 0 1.890 1.880 1.890 1.860 1.930 2,344,000 4,451,220 1.8990 1.692 1.683 1.692 1.665 1.728 2,618,610 1.6998 1.61%
2009-06-02 0 1.860 1.850 1.870 1.850 1.950 3,018,000 5,735,220 1.9003 1.665 1.656 1.674 1.656 1.746 3,371,572 1.7011 -3.63%
2009-06-01 0 1.930 1.930 1.940 1.880 1.970 4,190,000 8,040,060 1.9189 1.728 1.728 1.737 1.683 1.763 4,680,877 1.7176 1.05%
2009-05-29 0 1.910 1.900 1.910 1.880 2.000 3,292,000 6,360,460 1.9321 1.710 1.701 1.710 1.683 1.790 3,677,672 1.7295 -3.54%
2009-05-27 0 1.980 1.970 2.000 1.870 2.030 16,540,000 32,470,560 1.9632 1.772 1.763 1.790 1.674 1.817 18,477,734 1.7573 6.45%
2009-05-26 0 1.860 1.860 1.870 1.660 1.890 11,974,000 21,725,820 1.8144 1.665 1.665 1.674 1.486 1.692 13,376,807 1.6241 12.05%
2009-05-25 0 1.660 1.650 1.660 1.610 1.670 1,938,000 3,165,880 1.6336 1.486 1.477 1.486 1.441 1.495 2,165,045 1.4623 0.61%
2009-05-22 0 1.650 1.640 1.660 1.610 1.680 1,672,000 2,740,640 1.6391 1.477 1.468 1.486 1.441 1.504 1,867,882 1.4672 -1.79%
2009-05-21 0 1.680 1.680 1.690 1.560 1.680 4,124,000 6,713,440 1.6279 1.504 1.504 1.513 1.396 1.504 4,607,145 1.4572 5.00%
2009-05-20 0 1.600 1.600 1.640 1.580 1.680 4,022,000 6,606,740 1.6427 1.432 1.432 1.468 1.414 1.504 4,493,195 1.4704 0.63%
2009-05-19 0 1.590 1.580 1.590 1.580 1.630 2,136,000 3,420,500 1.6014 1.423 1.414 1.423 1.414 1.459 2,386,242 1.4334 1.92%
2009-05-18 0 1.560 1.550 1.560 1.530 1.570 618,000 961,200 1.5553 1.396 1.387 1.396 1.370 1.405 690,401 1.3922 1.45%
2009-05-15 0 1.600 1.570 1.600 1.520 1.600 1,528,000 2,398,560 1.5697 1.376 1.351 1.376 1.308 1.376 1,776,253 1.3503 5.26%
2009-05-14 0 1.520 1.520 1.530 1.500 1.550 1,244,000 1,893,780 1.5223 1.308 1.308 1.316 1.290 1.333 1,446,111 1.3096 -2.56%
2009-05-13 0 1.560 1.550 1.560 1.550 1.610 3,316,000 5,204,340 1.5695 1.342 1.333 1.342 1.333 1.385 3,854,747 1.3501 -0.64%
2009-05-12 0 1.570 1.570 1.580 1.540 1.610 3,640,000 5,684,540 1.5617 1.351 1.351 1.359 1.325 1.385 4,231,387 1.3434 0.00%
2009-05-11 0 1.570 1.570 1.590 1.550 1.650 7,023,000 11,168,460 1.5903 1.351 1.351 1.368 1.333 1.419 8,164,019 1.3680 -3.68%
2009-05-08 0 1.630 1.630 1.650 1.550 1.640 2,544,000 4,081,960 1.6045 1.402 1.402 1.419 1.333 1.411 2,957,321 1.3803 0.62%
2009-05-07 0 1.620 1.610 1.620 1.580 1.680 2,004,000 3,254,440 1.6240 1.394 1.385 1.394 1.359 1.445 2,329,588 1.3970 0.00%
2009-05-06 0 1.620 1.590 1.620 1.570 1.660 3,406,000 5,516,780 1.6197 1.394 1.368 1.394 1.351 1.428 3,959,369 1.3933 -0.61%
2009-05-05 0 1.630 1.610 1.640 1.550 1.680 3,336,000 5,360,320 1.6068 1.402 1.385 1.411 1.333 1.445 3,877,996 1.3822 2.52%
2009-05-04 0 1.590 1.590 1.600 1.520 1.660 4,608,000 7,412,260 1.6086 1.368 1.368 1.376 1.308 1.428 5,356,657 1.3837 7.43%
2009-04-30 0 1.480 1.470 1.490 1.410 1.520 2,110,000 3,060,640 1.4505 1.273 1.265 1.282 1.213 1.308 2,452,809 1.2478 5.71%
2009-04-29 0 1.400 1.400 1.410 1.270 1.480 4,282,000 5,970,760 1.3944 1.204 1.204 1.213 1.093 1.273 4,977,692 1.1995 9.38%
2009-04-28 0 1.280 1.250 1.280 1.200 1.280 4,634,000 5,785,540 1.2485 1.101 1.075 1.101 1.032 1.101 5,386,881 1.0740 1.59%
2009-04-27 0 1.260 1.260 1.280 1.210 1.320 5,216,000 6,589,840 1.2634 1.084 1.084 1.101 1.041 1.136 6,063,438 1.0868 -6.67%
2009-04-24 0 1.350 1.350 1.360 1.300 1.380 2,726,000 3,639,720 1.3352 1.161 1.161 1.170 1.118 1.187 3,168,890 1.1486 0.00%
2009-04-23 0 1.350 1.340 1.350 1.200 1.360 7,643,600 9,900,156 1.2952 1.161 1.153 1.161 1.032 1.170 8,885,447 1.1142 22.73%
2009-04-22 0 1.100 1.100 1.130 1.100 1.200 1,910,000 2,156,460 1.1290 0.946 0.946 0.972 0.946 1.032 2,220,316 0.9712 -2.65%
2009-04-21 0 1.130 1.130 1.150 1.080 1.150 718,000 799,720 1.1138 0.972 0.972 0.989 0.929 0.989 834,653 0.9581 -4.24%
2009-04-20 0 1.180 1.160 1.180 1.140 1.190 2,142,000 2,500,580 1.1674 1.015 0.998 1.015 0.981 1.024 2,490,008 1.0042 3.51%
2009-04-17 0 1.140 1.140 1.150 1.100 1.160 1,624,000 1,846,760 1.1372 0.981 0.981 0.989 0.946 0.998 1,887,850 0.9782 0.00%
2009-04-16 0 1.140 1.130 1.140 1.070 1.170 3,052,000 3,371,200 1.1046 0.981 0.972 0.981 0.920 1.006 3,547,855 0.9502 -0.87%
2009-04-15 0 1.150 1.150 1.160 1.060 1.150 2,100,000 2,340,360 1.1145 0.989 0.989 0.998 0.912 0.989 2,441,185 0.9587 3.60%
2009-04-14 0 1.110 1.100 1.110 1.050 1.110 7,034,000 7,659,140 1.0889 0.955 0.946 0.955 0.903 0.955 8,176,806 0.9367 13.27%
2009-04-09 0 0.980 0.970 0.980 0.940 1.000 1,664,000 1,616,940 0.9717 0.843 0.834 0.843 0.809 0.860 1,934,348 0.8359 6.52%
2009-04-08 0 0.920 0.900 0.930 0.880 0.920 284,000 251,480 0.8855 0.791 0.774 0.800 0.757 0.791 330,141 0.7617 2.22%
2009-04-07 0 0.900 0.900 0.930 0.900 0.920 502,000 453,860 0.9041 0.774 0.774 0.800 0.774 0.791 583,559 0.7777 -1.10%
2009-04-06 0 0.910 0.910 0.930 0.910 0.970 642,000 601,200 0.9364 0.783 0.783 0.800 0.783 0.834 746,305 0.8056 -1.09%
2009-04-03 0 0.920 0.900 0.940 0.910 0.930 770,000 707,860 0.9193 0.791 0.774 0.809 0.783 0.800 895,101 0.7908 2.22%
2009-04-02 0 0.900 0.900 0.910 0.870 0.920 1,740,000 1,547,420 0.8893 0.774 0.774 0.783 0.748 0.791 2,022,696 0.7650 5.88%
2009-04-01 0 0.850 0.830 0.860 0.800 0.860 4,168,000 3,401,980 0.8162 0.731 0.714 0.740 0.688 0.740 4,845,170 0.7021 3.66%
2009-03-31 0 0.820 0.810 0.850 0.790 0.850 2,128,000 1,779,860 0.8364 0.705 0.697 0.731 0.680 0.731 2,473,734 0.7195 2.50%
2009-03-30 0 0.800 0.790 0.800 0.780 0.830 3,248,000 2,604,340 0.8018 0.688 0.680 0.688 0.671 0.714 3,775,699 0.6898 -4.76%
2009-03-27 0 0.840 0.840 0.850 0.820 0.860 514,000 429,300 0.8352 0.723 0.723 0.731 0.705 0.740 597,509 0.7185 0.00%
2009-03-26 0 0.840 0.820 0.850 0.810 0.850 412,000 347,300 0.8430 0.723 0.705 0.731 0.697 0.731 478,937 0.7251 0.00%
2009-03-25 0 0.840 0.830 0.840 0.790 0.850 905,000 760,060 0.8398 0.723 0.714 0.723 0.680 0.731 1,052,034 0.7225 0.00%
2009-03-24 0 0.840 0.820 0.840 0.790 0.840 1,650,000 1,358,840 0.8235 0.723 0.705 0.723 0.680 0.723 1,918,074 0.7084 10.53%
2009-03-23 0 0.760 0.760 0.780 0.760 0.770 504,000 384,040 0.7620 0.654 0.654 0.671 0.654 0.662 585,884 0.6555 0.00%
2009-03-20 0 0.760 0.740 0.760 0.730 0.760 566,000 420,840 0.7435 0.654 0.637 0.654 0.628 0.654 657,957 0.6396 1.33%
2009-03-19 0 0.750 0.740 0.750 0.740 0.750 578,000 432,820 0.7488 0.645 0.637 0.645 0.637 0.645 671,907 0.6442 -1.32%
2009-03-18 0 0.760 0.760 0.770 0.750 0.760 358,000 269,800 0.7536 0.654 0.654 0.662 0.645 0.654 416,164 0.6483 1.33%
2009-03-17 0 0.750 0.740 0.760 0.730 0.760 824,000 617,460 0.7493 0.645 0.637 0.654 0.628 0.654 957,874 0.6446 -2.60%
2009-03-16 0 0.770 0.760 0.770 0.710 0.780 960,000 711,800 0.7415 0.662 0.654 0.662 0.611 0.671 1,115,970 0.6378 0.00%
2009-03-13 0 0.770 0.740 0.770 0.730 0.780 172,000 127,760 0.7428 0.662 0.637 0.662 0.628 0.671 199,945 0.6390 2.67%
2009-03-12 0 0.750 0.730 0.780 - - 0 0 - 0.645 0.628 0.671 - - 0 - 0.00%
2009-03-11 0 0.750 0.740 0.750 0.730 0.770 590,000 442,980 0.7508 0.645 0.637 0.645 0.628 0.662 685,857 0.6459 2.74%
2009-03-10 0 0.730 0.710 0.730 0.700 0.740 1,696,000 1,207,440 0.7119 0.628 0.611 0.628 0.602 0.637 1,971,547 0.6124 -1.35%
2009-03-09 0 0.740 0.740 0.790 0.740 0.740 64,000 47,360 0.7400 0.637 0.637 0.680 0.637 0.637 74,398 0.6366 -6.33%
2009-03-06 0 0.790 0.760 0.790 - - 0 0 - 0.680 0.654 0.680 - - 0 - -2.47%
2009-03-05 0 0.810 0.760 0.810 0.820 0.820 274,000 224,680 0.8200 0.697 0.654 0.697 0.705 0.705 318,516 0.7054 1.25%
2009-03-04 0 0.800 0.780 0.800 0.780 0.800 1,856,000 1,448,880 0.7806 0.688 0.671 0.688 0.671 0.688 2,157,542 0.6715 6.67%
2009-03-03 0 0.750 0.750 0.760 0.700 0.750 350,000 256,000 0.7314 0.645 0.645 0.654 0.602 0.645 406,864 0.6292 1.35%
2009-03-02 0 0.740 0.730 0.750 0.740 0.780 818,000 616,120 0.7532 0.637 0.628 0.645 0.637 0.671 950,900 0.6479 -7.50%
2009-02-27 0 0.800 0.780 0.800 0.780 0.800 414,000 327,960 0.7922 0.688 0.671 0.688 0.671 0.688 481,262 0.6815 0.00%
2009-02-26 0 0.800 0.790 0.830 0.790 0.840 388,000 311,340 0.8024 0.688 0.680 0.714 0.680 0.723 451,038 0.6903 -5.88%
2009-02-25 0 0.850 0.810 0.850 0.800 0.850 467,555 383,869 0.8210 0.731 0.697 0.731 0.688 0.731 543,518 0.7063 6.25%
2009-02-24 0 0.800 0.800 0.810 0.800 0.830 1,694,000 1,366,080 0.8064 0.688 0.688 0.697 0.688 0.714 1,969,222 0.6937 -3.61%
2009-02-23 0 0.830 0.800 0.830 0.760 0.830 456,000 368,160 0.8074 0.714 0.688 0.714 0.654 0.714 530,086 0.6945 7.79%
2009-02-20 0 0.770 0.770 0.790 0.760 0.770 374,000 286,140 0.7651 0.662 0.662 0.680 0.654 0.662 434,763 0.6582 -2.53%
2009-02-19 0 0.790 0.780 0.790 0.770 0.790 406,000 316,340 0.7792 0.680 0.671 0.680 0.662 0.680 471,962 0.6703 -1.25%
2009-02-18 0 0.800 0.760 0.800 0.780 0.800 720,000 571,320 0.7935 0.688 0.654 0.688 0.671 0.688 836,978 0.6826 2.56%
2009-02-17 0 0.780 0.770 0.780 0.780 0.800 334,000 261,340 0.7825 0.671 0.662 0.671 0.671 0.688 388,265 0.6731 -2.50%
2009-02-16 0 0.800 0.780 0.800 0.770 0.810 156,000 123,160 0.7895 0.688 0.671 0.688 0.662 0.697 181,345 0.6791 -1.23%
2009-02-13 0 0.810 0.810 0.830 0.790 0.810 926,000 741,800 0.8011 0.697 0.697 0.714 0.680 0.697 1,076,446 0.6891 1.25%
2009-02-12 0 0.800 0.770 0.800 0.760 0.800 146,000 115,000 0.7877 0.688 0.662 0.688 0.654 0.688 169,720 0.6776 0.00%
2009-02-11 0 0.800 0.770 0.800 0.760 0.800 134,000 105,180 0.7849 0.688 0.662 0.688 0.654 0.688 155,771 0.6752 0.00%
2009-02-10 0 0.800 0.780 0.800 0.770 0.810 584,000 462,980 0.7928 0.688 0.671 0.688 0.662 0.697 678,882 0.6820 0.00%
2009-02-09 0 0.800 0.770 0.800 0.760 0.800 384,000 302,940 0.7889 0.688 0.662 0.688 0.654 0.688 446,388 0.6786 1.27%
2009-02-06 0 0.790 0.770 0.790 0.750 0.790 318,000 244,940 0.7703 0.680 0.662 0.680 0.645 0.680 369,665 0.6626 2.60%
2009-02-05 0 0.770 0.730 0.770 0.750 0.800 724,000 558,460 0.7714 0.662 0.628 0.662 0.645 0.688 841,628 0.6635 1.32%
2009-02-04 0 0.760 0.740 0.760 0.740 0.760 708,000 527,120 0.7445 0.654 0.637 0.654 0.637 0.654 823,028 0.6405 2.70%
2009-02-03 0 0.740 0.710 0.740 0.700 0.740 424,000 309,760 0.7306 0.637 0.611 0.637 0.602 0.637 492,887 0.6285 2.78%
2009-02-02 0 0.720 0.700 0.740 0.700 0.740 90,000 65,320 0.7258 0.619 0.602 0.637 0.602 0.637 104,622 0.6243 -2.70%
2009-01-30 0 0.740 0.700 0.740 0.710 0.740 92,000 66,580 0.7237 0.637 0.602 0.637 0.611 0.637 106,947 0.6226 4.23%
2009-01-29 0 0.710 0.710 0.730 0.700 0.700 40,000 28,100 0.7025 0.611 0.611 0.628 0.602 0.602 46,499 0.6043 1.43%
2009-01-23 0 0.700 0.690 0.700 0.680 0.700 892,000 614,160 0.6885 0.602 0.594 0.602 0.585 0.602 1,036,922 0.5923 0.00%
2009-01-22 0 0.700 0.690 0.720 0.690 0.700 140,000 97,600 0.6971 0.602 0.594 0.619 0.594 0.602 162,746 0.5997 0.00%
2009-01-21 0 0.700 0.690 0.710 0.690 0.710 1,978,000 1,387,620 0.7015 0.602 0.594 0.611 0.594 0.611 2,299,364 0.6035 -1.41%
2009-01-20 0 0.710 0.700 0.720 0.690 0.710 600,000 421,800 0.7030 0.611 0.602 0.619 0.594 0.611 697,481 0.6047 -2.74%
2009-01-19 0 0.730 0.710 0.730 0.730 0.730 160,000 116,800 0.7300 0.628 0.611 0.628 0.628 0.628 185,995 0.6280 -1.35%
2009-01-16 0 0.740 0.730 0.740 0.690 0.740 1,154,000 841,140 0.7289 0.637 0.628 0.637 0.594 0.637 1,341,489 0.6270 0.00%
2009-01-15 0 0.740 0.730 0.740 0.690 0.760 1,120,000 818,300 0.7306 0.637 0.628 0.637 0.594 0.654 1,301,965 0.6285 1.37%
2009-01-14 0 0.730 0.730 0.750 0.720 0.760 2,808,000 2,082,520 0.7416 0.628 0.628 0.645 0.619 0.654 3,264,213 0.6380 1.39%
2009-01-13 0 0.720 0.720 0.730 0.720 0.770 1,326,000 971,700 0.7328 0.619 0.619 0.628 0.619 0.662 1,541,434 0.6304 -5.26%
2009-01-12 0 0.760 0.750 0.760 0.760 0.840 3,906,000 3,053,120 0.7816 0.654 0.645 0.654 0.654 0.723 4,540,604 0.6724 -6.17%
2009-01-09 0 0.810 0.810 0.820 0.760 0.820 6,964,000 5,420,240 0.7783 0.697 0.697 0.705 0.654 0.705 8,095,434 0.6695 3.85%
2009-01-08 0 0.780 0.770 0.780 0.760 0.830 2,158,000 1,686,580 0.7815 0.671 0.662 0.671 0.654 0.714 2,508,608 0.6723 -6.02%
2009-01-07 0 0.830 0.810 0.830 0.820 0.880 7,506,000 6,402,700 0.8530 0.714 0.697 0.714 0.705 0.757 8,725,492 0.7338 -2.35%
2009-01-06 0 0.850 0.840 0.850 0.760 0.860 11,458,000 9,493,660 0.8286 0.731 0.723 0.731 0.654 0.740 13,319,569 0.7128 11.84%
2009-01-05 0 0.760 0.760 0.770 0.730 0.770 4,398,000 3,314,780 0.7537 0.654 0.654 0.662 0.628 0.662 5,112,538 0.6484 7.04%
2009-01-02 0 0.710 0.690 0.710 0.670 0.720 2,634,000 1,838,480 0.6980 0.611 0.594 0.611 0.576 0.619 3,061,943 0.6004 5.97%
2008-12-31 0 0.670 0.650 0.670 0.630 0.670 1,780,000 1,177,700 0.6616 0.576 0.559 0.576 0.542 0.576 2,069,195 0.5692 6.35%
2008-12-30 0 0.630 0.630 0.650 0.630 0.660 1,300,000 841,200 0.6471 0.542 0.542 0.559 0.542 0.568 1,511,210 0.5566 -1.56%
2008-12-29 0 0.640 0.630 0.640 0.630 0.640 390,000 246,720 0.6326 0.551 0.542 0.551 0.542 0.551 453,363 0.5442 1.59%
2008-12-24 0 0.630 0.620 0.630 0.600 0.640 410,000 252,500 0.6159 0.542 0.533 0.542 0.516 0.551 476,612 0.5298 3.28%
2008-12-23 0 0.610 0.610 0.620 0.600 0.630 2,034,000 1,255,520 0.6173 0.525 0.525 0.533 0.516 0.542 2,364,462 0.5310 -4.69%
2008-12-22 0 0.640 0.640 0.650 0.640 0.690 1,174,000 777,700 0.6624 0.551 0.551 0.559 0.551 0.594 1,364,739 0.5699 -7.25%
2008-12-19 0 0.690 0.680 0.700 0.660 0.700 3,430,000 2,359,280 0.6878 0.594 0.585 0.602 0.568 0.602 3,987,268 0.5917 4.55%
2008-12-18 0 0.660 0.660 0.670 0.640 0.670 1,380,000 904,760 0.6556 0.568 0.568 0.576 0.551 0.576 1,604,207 0.5640 3.13%
2008-12-17 0 0.640 0.630 0.640 0.620 0.650 2,884,000 1,829,380 0.6343 0.551 0.542 0.551 0.533 0.559 3,352,560 0.5457 3.23%
2008-12-16 0 0.620 0.620 0.640 0.620 0.640 1,272,000 806,240 0.6338 0.533 0.533 0.551 0.533 0.551 1,478,660 0.5453 -3.12%
2008-12-15 0 0.640 0.640 0.650 0.640 0.680 7,030,000 4,633,280 0.6591 0.551 0.551 0.559 0.551 0.585 8,172,157 0.5670 6.67%
2008-12-12 0 0.600 0.590 0.600 0.580 0.650 3,950,000 2,392,840 0.6058 0.516 0.508 0.516 0.499 0.559 4,591,752 0.5211 -7.69%
2008-12-11 0 0.650 0.630 0.650 0.610 0.660 5,960,000 3,798,680 0.6374 0.559 0.542 0.559 0.525 0.568 6,928,315 0.5483 4.84%
2008-12-10 0 0.620 0.620 0.630 0.570 0.650 7,796,000 4,740,820 0.6081 0.533 0.533 0.542 0.490 0.559 9,062,608 0.5231 8.77%
2008-12-09 0 0.570 0.570 0.580 0.560 0.600 1,790,000 1,034,560 0.5780 0.490 0.490 0.499 0.482 0.516 2,080,819 0.4972 -5.00%
2008-12-08 0 0.600 0.590 0.600 0.550 0.600 3,118,000 1,827,360 0.5861 0.516 0.508 0.516 0.473 0.516 3,624,578 0.5042 9.09%
2008-12-05 0 0.550 0.550 0.560 0.540 0.560 1,038,000 571,160 0.5503 0.473 0.473 0.482 0.465 0.482 1,206,643 0.4733 0.00%
2008-12-04 0 0.550 0.550 0.560 0.520 0.600 4,260,000 2,394,620 0.5621 0.473 0.473 0.482 0.447 0.516 4,952,118 0.4836 5.77%
2008-12-03 0 0.520 0.510 0.520 0.510 0.560 4,214,000 2,214,260 0.5255 0.447 0.439 0.447 0.439 0.482 4,898,644 0.4520 0.00%
2008-12-02 0 0.520 0.520 0.530 0.490 0.530 1,273,000 663,710 0.5214 0.447 0.447 0.456 0.422 0.456 1,479,823 0.4485 -5.45%
2008-12-01 0 0.550 0.550 0.560 0.500 0.550 2,712,000 1,438,980 0.5306 0.473 0.473 0.482 0.430 0.473 3,152,616 0.4564 13.40%
2008-11-28 0 0.485 0.485 0.490 0.475 0.500 2,546,000 1,248,260 0.4903 0.417 0.417 0.422 0.409 0.430 2,959,646 0.4218 3.19%
2008-11-27 0 0.470 0.465 0.475 0.465 0.485 2,548,000 1,213,720 0.4763 0.404 0.400 0.409 0.400 0.417 2,961,971 0.4098 4.44%
2008-11-26 0 0.450 0.440 0.450 0.430 0.460 674,000 301,110 0.4468 0.387 0.379 0.387 0.370 0.396 783,504 0.3843 2.27%
2008-11-25 0 0.440 0.435 0.440 0.440 0.475 3,210,000 1,454,590 0.4531 0.379 0.374 0.379 0.379 0.409 3,731,525 0.3898 -7.37%
2008-11-24 0 0.475 0.470 0.475 0.470 0.485 724,000 348,920 0.4819 0.409 0.404 0.409 0.404 0.417 841,628 0.4146 1.06%
2008-11-21 0 0.470 0.470 0.480 0.470 0.500 2,608,000 1,248,650 0.4788 0.404 0.404 0.413 0.404 0.430 3,031,719 0.4119 -6.00%
2008-11-20 0 0.500 0.495 0.510 0.490 0.540 1,804,000 909,860 0.5044 0.430 0.426 0.439 0.422 0.465 2,097,094 0.4339 -10.71%
2008-11-19 0 0.560 0.540 0.560 0.530 0.590 1,902,000 1,077,760 0.5666 0.482 0.465 0.482 0.456 0.508 2,211,016 0.4875 -1.75%
2008-11-18 0 0.570 0.560 0.570 0.540 0.630 2,090,000 1,211,920 0.5799 0.490 0.482 0.490 0.465 0.542 2,429,560 0.4988 -9.52%
2008-11-17 0 0.630 0.610 0.630 0.490 0.630 6,458,000 3,694,420 0.5721 0.542 0.525 0.542 0.422 0.542 7,507,224 0.4921 21.15%
2008-11-14 0 0.520 0.510 0.520 0.520 0.540 1,070,000 565,680 0.5287 0.447 0.439 0.447 0.447 0.465 1,243,842 0.4548 0.00%
2008-11-13 0 0.520 0.510 0.530 0.460 0.530 862,000 440,660 0.5112 0.447 0.439 0.456 0.396 0.456 1,002,048 0.4398 0.00%
2008-11-12 0 0.520 0.510 0.520 0.470 0.530 644,000 328,840 0.5106 0.447 0.439 0.447 0.404 0.456 748,630 0.4393 7.22%
2008-11-11 0 0.485 0.485 0.510 0.485 0.540 2,520,000 1,308,830 0.5194 0.417 0.417 0.439 0.417 0.465 2,929,422 0.4468 -4.90%
2008-11-10 0 0.510 0.490 0.510 0.460 0.510 2,250,000 1,081,270 0.4806 0.439 0.422 0.439 0.396 0.439 2,615,555 0.4134 13.33%
2008-11-07 0 0.450 0.435 0.450 0.415 0.450 460,000 194,730 0.4233 0.387 0.374 0.387 0.357 0.387 534,736 0.3642 7.14%
2008-11-06 0 0.420 0.420 0.440 0.420 0.430 772,000 330,450 0.4280 0.361 0.361 0.379 0.361 0.370 897,426 0.3682 -5.62%
2008-11-05 0 0.445 0.445 0.460 0.435 0.470 7,628,000 3,454,570 0.4529 0.383 0.383 0.396 0.374 0.404 8,867,313 0.3896 7.23%
2008-11-04 0 0.415 0.415 0.420 0.410 0.440 10,522,000 4,446,710 0.4226 0.357 0.357 0.361 0.353 0.379 12,231,498 0.3635 -3.49%
2008-11-03 0 0.430 0.425 0.430 0.415 0.500 10,752,000 5,012,160 0.4662 0.370 0.366 0.370 0.357 0.430 12,498,866 0.4010 -6.52%
2008-10-31 0 0.460 0.460 0.470 0.455 0.480 2,544,000 1,187,470 0.4668 0.396 0.396 0.404 0.391 0.413 2,957,321 0.4015 -7.07%
2008-10-30 0 0.495 0.480 0.500 0.435 0.500 2,632,000 1,296,620 0.4926 0.426 0.413 0.430 0.374 0.430 3,059,618 0.4238 10.00%
2008-10-29 0 0.450 0.440 0.460 0.430 0.500 2,138,000 1,042,490 0.4876 0.387 0.379 0.396 0.370 0.430 2,485,359 0.4195 -5.26%
2008-10-28 0 0.475 0.440 0.475 0.405 0.480 950,000 438,030 0.4611 0.409 0.379 0.409 0.348 0.413 1,104,345 0.3966 17.28%
2008-10-27 0 0.405 0.405 0.425 0.405 0.460 766,000 337,020 0.4400 0.348 0.348 0.366 0.348 0.396 890,451 0.3785 -11.96%
2008-10-24 0 0.460 0.420 0.470 0.430 0.500 1,000,000 457,950 0.4580 0.396 0.361 0.404 0.370 0.430 1,162,469 0.3939 -8.00%
2008-10-23 0 0.500 0.475 0.500 0.470 0.510 658,000 320,110 0.4865 0.430 0.409 0.430 0.404 0.439 764,905 0.4185 -3.85%
2008-10-22 0 0.520 0.520 0.530 0.520 0.590 1,006,000 555,040 0.5517 0.447 0.447 0.456 0.447 0.508 1,169,444 0.4746 -13.33%
2008-10-21 0 0.600 0.580 0.600 0.600 0.680 892,000 540,080 0.6055 0.516 0.499 0.516 0.516 0.585 1,036,922 0.5208 3.45%
2008-10-20 0 0.580 0.570 0.580 0.570 0.680 846,000 500,540 0.5917 0.499 0.490 0.499 0.490 0.585 983,449 0.5090 -6.45%
2008-10-17 0 0.620 0.600 0.620 0.620 0.650 288,000 180,500 0.6267 0.533 0.516 0.533 0.533 0.559 334,791 0.5391 -1.59%
2008-10-16 0 0.630 0.600 0.640 0.570 0.640 1,158,000 698,860 0.6035 0.542 0.516 0.551 0.490 0.551 1,346,139 0.5192 -3.08%
2008-10-15 0 0.650 0.620 0.670 0.600 0.680 620,000 397,800 0.6416 0.559 0.533 0.576 0.516 0.585 720,731 0.5519 -2.99%
2008-10-14 0 0.670 0.660 0.690 0.640 0.670 842,000 554,740 0.6588 0.576 0.568 0.594 0.551 0.576 978,799 0.5668 6.35%
2008-10-13 0 0.630 0.620 0.640 0.620 0.640 1,578,000 995,420 0.6308 0.542 0.533 0.551 0.533 0.551 1,834,376 0.5426 -4.55%
2008-10-10 0 0.660 0.630 0.660 0.630 0.710 844,000 549,320 0.6509 0.568 0.542 0.568 0.542 0.611 981,124 0.5599 -12.00%
2008-10-09 0 0.750 0.710 0.750 0.710 0.750 146,000 103,920 0.7118 0.645 0.611 0.645 0.611 0.645 169,720 0.6123 -5.06%
2008-10-08 0 0.790 0.740 0.790 0.740 0.790 124,000 92,160 0.7432 0.680 0.637 0.680 0.637 0.680 144,146 0.6394 0.00%
2008-10-06 0 0.790 0.780 0.790 0.710 0.830 142,000 113,420 0.7987 0.680 0.671 0.680 0.611 0.714 165,071 0.6871 -3.66%
2008-10-03 0 0.820 0.790 0.820 0.790 0.840 384,000 305,260 0.7949 0.705 0.680 0.705 0.680 0.723 446,388 0.6838 -3.53%
2008-10-02 0 0.850 0.830 0.850 0.800 0.850 38,000 31,800 0.8368 0.731 0.714 0.731 0.688 0.731 44,174 0.7199 0.00%
2008-09-30 0 0.850 0.820 0.850 0.850 0.850 26,000 22,100 0.8500 0.731 0.705 0.731 0.731 0.731 30,224 0.7312 -4.49%
2008-09-29 0 0.890 0.830 0.890 0.890 0.900 50,000 44,880 0.8976 0.766 0.714 0.766 0.766 0.774 58,123 0.7721 0.00%
2008-09-26 0 0.890 0.820 0.890 0.890 0.890 2,000 1,780 0.8900 0.766 0.705 0.766 0.766 0.766 2,325 0.7656 4.71%
2008-09-25 0 0.850 0.840 0.860 0.850 0.850 492,000 418,200 0.8500 0.731 0.723 0.740 0.731 0.731 571,935 0.7312 -1.16%
2008-09-24 0 0.860 0.850 0.860 0.840 0.870 100,000 85,700 0.8570 0.740 0.731 0.740 0.723 0.748 116,247 0.7372 -4.44%
2008-09-23 0 0.900 0.850 0.900 0.850 0.940 544,000 471,760 0.8672 0.774 0.731 0.774 0.731 0.809 632,383 0.7460 2.27%
2008-09-22 0 0.880 0.860 0.900 0.860 0.900 426,000 371,880 0.8730 0.757 0.740 0.774 0.740 0.774 495,212 0.7510 3.53%
2008-09-19 0 0.850 0.850 0.870 0.820 0.900 2,068,000 1,778,180 0.8599 0.731 0.731 0.748 0.705 0.774 2,403,986 0.7397 1.19%
2008-09-18 0 0.840 0.810 0.840 0.790 0.840 698,000 564,400 0.8086 0.723 0.697 0.723 0.680 0.723 811,403 0.6956 -5.62%
2008-09-17 0 0.890 0.830 0.890 0.820 0.890 464,000 385,120 0.8300 0.766 0.714 0.766 0.705 0.766 539,386 0.7140 2.30%
2008-09-16 0 0.870 0.830 0.870 0.820 0.850 292,000 244,080 0.8359 0.748 0.714 0.748 0.705 0.731 339,441 0.7191 -4.40%
2008-09-12 0 0.910 0.890 0.910 0.910 0.910 40,000 36,400 0.9100 0.783 0.766 0.783 0.783 0.783 46,499 0.7828 2.25%
2008-09-11 0 0.890 0.880 0.890 0.880 0.920 1,346,000 1,194,520 0.8875 0.766 0.757 0.766 0.757 0.791 1,564,683 0.7634 -6.32%
2008-09-10 0 0.950 0.920 0.950 0.920 0.950 202,000 188,860 0.9350 0.817 0.791 0.817 0.791 0.817 234,819 0.8043 -1.04%
2008-09-09 0 0.960 0.940 0.960 0.930 0.970 1,436,000 1,339,900 0.9331 0.826 0.809 0.826 0.800 0.834 1,669,305 0.8027 -2.04%
2008-09-08 0 0.980 0.960 0.980 0.950 0.980 1,290,000 1,251,760 0.9704 0.843 0.826 0.843 0.817 0.843 1,499,585 0.8347 1.03%
2008-09-05 0 0.970 0.970 0.980 0.930 0.970 114,000 108,720 0.9537 0.834 0.834 0.843 0.800 0.834 132,521 0.8204 -3.96%
2008-09-04 0 1.010 0.960 1.010 0.950 1.020 3,226,000 3,110,780 0.9643 0.869 0.826 0.869 0.817 0.877 3,750,125 0.8295 -2.88%
2008-09-03 0 1.040 0.980 1.040 0.980 1.040 2,046,000 2,028,540 0.9915 0.895 0.843 0.895 0.843 0.895 2,378,411 0.8529 -0.95%
2008-09-02 0 1.050 1.000 1.050 0.980 1.050 1,578,000 1,570,680 0.9954 0.903 0.860 0.903 0.843 0.903 1,834,376 0.8562 1.94%
2008-09-01 0 1.030 1.000 1.030 1.000 1.040 258,000 264,640 1.0257 0.886 0.860 0.886 0.860 0.895 299,917 0.8824 -0.96%
2008-08-29 0 1.040 1.040 1.050 1.040 1.100 1,246,000 1,311,080 1.0522 0.895 0.895 0.903 0.895 0.946 1,448,436 0.9052 -3.70%
2008-08-28 0 1.080 1.030 1.080 1.040 1.100 1,060,000 1,104,600 1.0421 0.929 0.886 0.929 0.895 0.946 1,232,217 0.8964 0.00%
2008-08-27 0 1.080 1.140 1.150 1.070 1.150 256,000 277,240 1.0830 0.929 0.981 0.989 0.920 0.989 297,592 0.9316 -1.82%
2008-08-26 0 1.100 1.030 1.100 1.030 1.100 138,000 143,040 1.0365 0.946 0.886 0.946 0.886 0.946 160,421 0.8917 4.76%
2008-08-25 0 1.050 1.050 1.080 1.050 1.050 10,000 10,500 1.0500 0.903 0.903 0.929 0.903 0.903 11,625 0.9032 0.00%
2008-08-21 0 1.050 1.050 1.090 1.050 1.130 102,000 109,600 1.0745 0.903 0.903 0.938 0.903 0.972 118,572 0.9243 -2.78%
2008-08-20 0 1.080 1.080 1.100 1.080 1.140 132,000 145,160 1.0997 0.929 0.929 0.946 0.929 0.981 153,446 0.9460 1.89%
2008-08-19 0 1.060 1.050 1.060 1.040 1.150 32,000 33,900 1.0594 0.912 0.903 0.912 0.895 0.989 37,199 0.9113 1.92%
2008-08-18 0 1.040 1.040 1.050 1.010 1.060 157,000 161,080 1.0260 0.895 0.895 0.903 0.869 0.912 182,508 0.8826 0.00%
2008-08-15 0 1.040 1.040 1.050 1.030 1.060 496,000 515,180 1.0387 0.895 0.895 0.903 0.886 0.912 576,585 0.8935 -0.95%
2008-08-14 0 1.050 1.030 1.070 1.020 1.070 1,324,000 1,380,960 1.0430 0.903 0.886 0.920 0.877 0.920 1,539,109 0.8972 -4.55%
2008-08-13 0 1.100 1.050 1.100 1.020 1.110 338,000 356,420 1.0545 0.946 0.903 0.946 0.877 0.955 392,914 0.9071 0.92%
2008-08-12 0 1.090 1.060 1.090 1.060 1.150 1,482,000 1,603,840 1.0822 0.938 0.912 0.938 0.912 0.989 1,722,779 0.9310 -4.39%
2008-08-11 0 1.140 1.140 1.150 1.140 1.250 188,000 219,380 1.1669 0.981 0.981 0.989 0.981 1.075 218,544 1.0038 -6.56%
2008-08-08 0 1.220 1.200 1.220 1.190 1.240 170,000 204,120 1.2007 1.049 1.032 1.049 1.024 1.067 197,620 1.0329 -2.40%
2008-08-07 0 1.250 1.220 1.250 1.230 1.260 50,000 61,960 1.2392 1.075 1.049 1.075 1.058 1.084 58,123 1.0660 1.63%
2008-08-05 0 1.230 1.230 1.240 1.220 1.290 830,000 1,028,320 1.2389 1.058 1.058 1.067 1.049 1.110 964,849 1.0658 -1.60%
2008-08-04 0 1.250 1.250 1.300 1.230 1.280 1,396,000 1,763,320 1.2631 1.075 1.075 1.118 1.058 1.101 1,622,807 1.0866 -6.72%
2008-08-01 0 1.340 1.240 1.340 1.220 1.340 2,578,000 3,251,760 1.2613 1.153 1.067 1.153 1.049 1.153 2,996,845 1.0851 2.29%
2008-07-31 0 1.310 1.260 1.310 1.260 1.310 54,000 69,740 1.2915 1.127 1.084 1.127 1.084 1.127 62,773 1.1110 -0.76%
2008-07-30 0 1.320 1.280 1.320 1.280 1.320 66,000 85,360 1.2933 1.136 1.101 1.136 1.101 1.136 76,723 1.1126 0.76%
2008-07-29 0 1.310 1.250 1.310 1.250 1.340 434,000 550,980 1.2695 1.127 1.075 1.127 1.075 1.153 504,512 1.0921 -0.76%
2008-07-28 0 1.320 1.320 1.340 1.310 1.370 232,000 312,540 1.3472 1.136 1.136 1.153 1.127 1.179 269,693 1.1589 -2.22%
2008-07-25 0 1.350 1.320 1.350 1.320 1.380 898,000 1,204,700 1.3415 1.161 1.136 1.161 1.136 1.187 1,043,897 1.1540 -3.57%
2008-07-24 0 1.400 1.380 1.400 1.410 1.440 182,000 260,340 1.4304 1.204 1.187 1.204 1.213 1.239 211,569 1.2305 -1.41%
2008-07-23 0 1.420 1.410 1.420 1.390 1.430 276,000 388,440 1.4074 1.222 1.213 1.222 1.196 1.230 320,841 1.2107 1.43%
2008-07-22 0 1.400 1.340 1.400 1.330 1.400 88,000 120,700 1.3716 1.204 1.153 1.204 1.144 1.204 102,297 1.1799 0.00%
2008-07-21 0 1.400 1.340 1.400 1.360 1.400 120,000 164,600 1.3717 1.204 1.153 1.204 1.170 1.204 139,496 1.1800 2.19%
2008-07-18 0 1.370 1.330 1.370 1.370 1.380 180,000 246,800 1.3711 1.179 1.144 1.179 1.179 1.187 209,244 1.1795 0.00%
2008-07-17 0 1.370 1.320 1.370 1.330 1.370 212,000 286,360 1.3508 1.179 1.136 1.179 1.144 1.179 246,443 1.1620 0.00%
2008-07-16 0 1.370 1.350 1.370 1.320 1.380 160,000 217,220 1.3576 1.179 1.161 1.179 1.136 1.187 185,995 1.1679 -0.72%
2008-07-15 0 1.380 1.310 1.380 1.310 1.400 78,000 105,620 1.3541 1.187 1.127 1.187 1.127 1.204 90,673 1.1649 -1.43%
2008-07-14 0 1.400 1.380 1.400 1.260 1.420 114,000 156,240 1.3705 1.204 1.187 1.204 1.084 1.222 132,521 1.1790 0.00%
2008-07-11 0 1.400 1.400 1.410 1.360 1.400 188,000 261,160 1.3891 1.204 1.204 1.213 1.170 1.204 218,544 1.1950 0.00%
2008-07-10 0 1.400 1.370 1.400 1.350 1.400 118,000 165,180 1.3998 1.204 1.179 1.204 1.161 1.204 137,171 1.2042 0.72%
2008-07-09 0 1.390 1.330 1.390 1.330 1.390 420,000 567,480 1.3511 1.196 1.144 1.196 1.144 1.196 488,237 1.1623 0.00%
2008-07-08 0 1.390 1.340 1.390 1.340 1.390 22,000 30,080 1.3673 1.196 1.153 1.196 1.153 1.196 25,574 1.1762 -0.71%
2008-07-07 0 1.400 1.350 1.400 1.300 1.400 132,000 180,800 1.3697 1.204 1.161 1.204 1.118 1.204 153,446 1.1783 3.70%
2008-07-04 0 1.350 1.330 1.350 1.300 1.370 162,000 217,700 1.3438 1.161 1.144 1.161 1.118 1.179 188,320 1.1560 -2.17%
2008-07-03 0 1.380 1.310 1.400 1.280 1.410 54,000 71,840 1.3304 1.187 1.127 1.204 1.101 1.213 62,773 1.1444 0.00%
2008-07-02 0 1.380 1.320 1.380 - - 0 0 - 1.187 1.136 1.187 - - 0 - -1.43%
2008-06-30 0 1.400 1.360 1.400 1.360 1.400 438,000 597,760 1.3647 1.204 1.170 1.204 1.170 1.204 509,161 1.1740 0.00%
2008-06-27 0 1.400 1.380 1.400 1.400 1.410 202,000 282,820 1.4001 1.204 1.187 1.204 1.204 1.213 234,819 1.2044 -1.41%
2008-06-26 0 1.420 1.420 1.430 1.410 1.450 116,000 167,500 1.4440 1.222 1.222 1.230 1.213 1.247 134,846 1.2422 -2.07%
2008-06-25 0 1.450 1.420 1.460 1.440 1.450 110,000 158,460 1.4405 1.247 1.222 1.256 1.239 1.247 127,872 1.2392 2.84%
2008-06-24 0 1.410 1.410 1.440 1.400 1.490 326,000 463,100 1.4206 1.213 1.213 1.239 1.204 1.282 378,965 1.2220 -4.08%
2008-06-23 0 1.470 1.460 1.490 1.460 1.480 380,000 555,520 1.4619 1.265 1.256 1.282 1.256 1.273 441,738 1.2576 -1.34%
2008-06-20 0 1.490 1.480 1.500 1.490 1.500 110,000 164,800 1.4982 1.282 1.273 1.290 1.282 1.290 127,872 1.2888 -0.67%
2008-06-19 0 1.500 1.480 1.500 1.480 1.530 252,000 378,120 1.5005 1.290 1.273 1.290 1.273 1.316 292,942 1.2908 -2.60%
2008-06-18 0 1.540 1.500 1.540 1.500 1.560 42,000 63,880 1.5210 1.325 1.290 1.325 1.290 1.342 48,824 1.3084 2.67%
2008-06-17 0 1.500 1.500 1.560 1.500 1.530 620,000 930,960 1.5015 1.290 1.290 1.342 1.290 1.316 720,731 1.2917 -1.96%
2008-06-16 0 1.530 1.530 1.590 1.520 1.530 62,000 94,460 1.5235 1.316 1.316 1.368 1.308 1.316 72,073 1.3106 -1.29%
2008-06-13 0 1.550 1.540 1.550 1.530 1.620 492,000 776,860 1.5790 1.333 1.325 1.333 1.316 1.394 571,935 1.3583 1.31%
2008-06-12 0 1.530 1.530 1.540 1.510 1.540 1,172,000 1,792,680 1.5296 1.316 1.316 1.325 1.299 1.325 1,362,414 1.3158 -2.55%
2008-06-11 0 1.570 1.570 1.600 1.530 1.580 148,000 232,080 1.5681 1.351 1.351 1.376 1.316 1.359 172,045 1.3489 -1.26%
2008-06-10 0 1.590 1.590 1.600 1.570 1.630 218,000 346,340 1.5887 1.368 1.368 1.376 1.351 1.402 253,418 1.3667 -2.45%
2008-06-06 0 1.630 1.610 1.630 1.620 1.660 1,210,000 1,969,180 1.6274 1.402 1.385 1.402 1.394 1.428 1,406,587 1.4000 1.24%
2008-06-05 0 1.610 1.600 1.630 1.600 1.650 1,212,000 1,963,500 1.6200 1.385 1.376 1.402 1.376 1.419 1,408,912 1.3936 0.00%
2008-06-04 0 1.610 1.600 1.610 1.610 1.630 366,000 592,460 1.6187 1.385 1.376 1.385 1.385 1.402 425,464 1.3925 -1.83%
2008-06-03 0 1.640 1.620 1.640 1.620 1.670 106,000 173,560 1.6374 1.411 1.394 1.411 1.394 1.437 123,222 1.4085 -1.80%
2008-06-02 0 1.670 1.640 1.670 - - 0 0 - 1.437 1.411 1.437 - - 0 - -0.60%
2008-05-30 0 1.680 1.650 1.680 1.660 1.700 140,000 235,240 1.6803 1.445 1.419 1.445 1.428 1.462 162,746 1.4454 -1.18%
2008-05-29 0 1.700 1.740 1.750 1.630 1.750 408,000 684,720 1.6782 1.462 1.497 1.505 1.402 1.505 474,287 1.4437 4.29%
2008-05-28 0 1.630 1.630 1.650 1.620 1.680 328,000 537,520 1.6388 1.402 1.402 1.419 1.394 1.445 381,290 1.4097 0.62%
2008-05-27 0 1.620 1.610 1.630 1.620 1.650 124,000 202,440 1.6326 1.394 1.385 1.402 1.394 1.419 144,146 1.4044 -3.57%
2008-05-26 0 1.680 1.620 1.680 1.630 1.680 436,000 712,240 1.6336 1.445 1.394 1.445 1.402 1.445 506,836 1.4053 -0.59%
2008-05-23 0 1.690 1.650 1.690 1.650 1.690 134,000 222,040 1.6570 1.454 1.419 1.454 1.419 1.454 155,771 1.4254 0.60%
2008-05-22 0 1.680 1.660 1.680 1.650 1.680 82,000 136,140 1.6602 1.445 1.428 1.445 1.419 1.445 95,322 1.4282 0.60%
2008-05-21 0 1.670 1.670 1.700 1.650 1.710 202,000 338,040 1.6735 1.437 1.437 1.462 1.419 1.471 234,819 1.4396 -1.76%
2008-05-20 0 1.700 1.650 1.720 1.650 1.700 308,000 516,800 1.6779 1.462 1.419 1.480 1.419 1.462 358,040 1.4434 1.19%
2008-05-19 0 1.680 1.670 1.690 1.660 1.710 590,000 1,000,860 1.6964 1.445 1.437 1.454 1.428 1.471 685,857 1.4593 -1.75%
2008-05-16 0 1.710 1.700 1.720 1.700 1.720 296,000 505,680 1.7084 1.471 1.462 1.480 1.462 1.480 344,091 1.4696 -1.16%
2008-05-15 0 1.730 1.710 1.730 1.710 1.730 74,000 127,500 1.7230 1.488 1.471 1.488 1.471 1.488 86,023 1.4822 1.76%
2008-05-14 0 1.700 1.700 1.720 1.680 1.720 198,000 338,520 1.7097 1.462 1.462 1.480 1.445 1.480 230,169 1.4707 1.19%
2008-05-13 0 1.680 1.680 1.690 1.670 1.720 1,164,000 1,973,120 1.6951 1.445 1.445 1.454 1.437 1.480 1,353,114 1.4582 0.00%
2008-05-09 0 1.680 1.680 1.710 1.670 1.710 322,000 545,660 1.6946 1.445 1.445 1.471 1.437 1.471 374,315 1.4578 -2.33%
2008-05-08 0 1.720 1.710 1.730 1.670 1.720 300,000 513,860 1.7129 1.480 1.471 1.488 1.437 1.480 348,741 1.4735 1.18%
2008-05-07 0 1.700 1.680 1.700 1.680 1.750 1,570,000 2,677,560 1.7055 1.462 1.445 1.462 1.445 1.505 1,825,076 1.4671 -2.86%
2008-05-06 0 1.750 1.750 1.760 1.720 1.760 362,000 631,860 1.7455 1.505 1.505 1.514 1.480 1.514 420,814 1.5015 -1.13%
2008-05-05 0 1.770 1.700 1.780 1.700 1.770 768,000 1,319,960 1.7187 1.523 1.462 1.531 1.462 1.523 892,776 1.4785 1.72%
2008-05-02 0 1.740 1.710 1.740 1.690 1.740 362,000 619,000 1.7099 1.497 1.471 1.497 1.454 1.497 420,814 1.4710 1.16%
2008-04-30 0 1.720 1.690 1.720 1.660 1.720 725,415 1,219,041 1.6805 1.480 1.454 1.480 1.428 1.480 843,272 1.4456 0.58%
2008-04-29 0 1.710 1.700 1.710 1.680 1.750 2,048,000 3,488,000 1.7031 1.471 1.462 1.471 1.445 1.505 2,380,736 1.4651 -0.58%
2008-04-28 0 1.720 1.700 1.720 1.700 1.760 118,000 202,340 1.7147 1.480 1.462 1.480 1.462 1.514 137,171 1.4751 -1.71%
2008-04-25 0 1.750 1.750 1.760 1.720 1.760 662,000 1,154,360 1.7437 1.505 1.505 1.514 1.480 1.514 769,554 1.5000 -1.69%
2008-04-24 0 1.780 1.770 1.780 1.740 1.810 1,220,000 2,154,360 1.7659 1.531 1.523 1.531 1.497 1.557 1,418,212 1.5191 2.30%
2008-04-23 0 1.740 1.740 1.750 1.700 1.750 692,000 1,188,440 1.7174 1.497 1.497 1.505 1.462 1.505 804,428 1.4774 1.16%
2008-04-22 0 1.720 1.720 1.750 1.710 1.750 1,002,000 1,730,280 1.7268 1.480 1.480 1.505 1.471 1.505 1,164,794 1.4855 -1.71%
2008-04-21 0 1.750 1.750 1.760 1.740 1.900 2,990,000 5,347,960 1.7886 1.505 1.505 1.514 1.497 1.634 3,475,782 1.5386 -6.91%
2008-04-18 0 1.880 1.880 1.890 1.800 1.890 482,000 891,960 1.8505 1.617 1.617 1.626 1.548 1.626 560,310 1.5919 1.62%
2008-04-17 0 1.850 1.850 1.880 1.840 1.900 1,028,000 1,922,400 1.8700 1.591 1.591 1.617 1.583 1.634 1,195,018 1.6087 0.54%
2008-04-16 0 1.840 1.790 1.840 1.780 1.910 632,000 1,171,480 1.8536 1.583 1.540 1.583 1.531 1.643 734,680 1.5945 0.00%
2008-04-15 0 1.840 1.860 1.890 1.820 1.880 176,000 326,020 1.8524 1.583 1.600 1.626 1.566 1.617 204,595 1.5935 -0.54%
2008-04-14 0 1.850 1.850 1.880 1.790 1.900 182,000 330,340 1.8151 1.591 1.591 1.617 1.540 1.634 211,569 1.5614 -3.14%
2008-04-11 0 1.910 1.900 1.910 1.860 1.980 2,736,000 5,300,740 1.9374 1.643 1.634 1.643 1.600 1.703 3,180,515 1.6666 1.06%
2008-04-10 0 1.890 1.860 1.890 1.720 1.890 966,000 1,789,780 1.8528 1.626 1.600 1.626 1.480 1.626 1,122,945 1.5938 3.85%
2008-04-09 1 - - - - - 0 0 - 1.566 - - - - 0 - 0.00%
2008-04-08 0 1.820 1.820 1.860 1.820 1.840 354,000 645,960 1.8247 1.566 1.566 1.600 1.566 1.583 411,514 1.5697 -4.21%
2008-04-07 0 1.900 1.870 1.900 1.820 1.920 684,000 1,285,740 1.8797 1.634 1.609 1.634 1.566 1.652 795,129 1.6170 4.40%
2008-04-03 0 1.820 1.810 1.840 1.730 1.820 138,000 248,980 1.8042 1.566 1.557 1.583 1.488 1.566 160,421 1.5520 1.11%
2008-04-02 0 1.800 1.800 1.840 1.800 1.860 614,000 1,121,660 1.8268 1.548 1.548 1.583 1.548 1.600 713,756 1.5715 1.69%
2008-04-01 0 1.770 1.770 1.800 1.770 1.850 830,000 1,492,440 1.7981 1.523 1.523 1.548 1.523 1.591 964,849 1.5468 -0.56%
2008-03-31 0 1.780 1.730 1.790 1.730 1.780 724,000 1,264,520 1.7466 1.531 1.488 1.540 1.488 1.531 841,628 1.5025 1.71%
2008-03-28 0 1.750 1.750 1.770 1.680 1.770 604,000 1,043,940 1.7284 1.505 1.505 1.523 1.445 1.523 702,131 1.4868 3.55%
2008-03-27 0 1.690 1.670 1.690 1.650 1.700 564,000 940,720 1.6679 1.454 1.437 1.454 1.419 1.462 655,632 1.4348 0.60%
2008-03-26 0 1.680 1.680 1.700 1.650 1.750 460,000 777,340 1.6899 1.445 1.445 1.462 1.419 1.505 534,736 1.4537 -2.33%
2008-03-25 0 1.720 1.720 1.730 1.620 1.740 560,000 953,120 1.7020 1.480 1.480 1.488 1.394 1.497 650,983 1.4641 1.78%
2008-03-20 0 1.690 1.630 1.690 1.500 1.700 1,509,000 2,456,300 1.6278 1.454 1.402 1.454 1.290 1.462 1,754,166 1.4003 4.32%
2008-03-19 0 1.620 1.660 1.670 1.600 1.720 1,780,000 2,965,980 1.6663 1.394 1.428 1.437 1.376 1.480 2,069,195 1.4334 -3.57%
2008-03-18 0 1.680 1.680 1.690 1.500 1.630 2,254,000 3,574,480 1.5858 1.445 1.445 1.454 1.290 1.402 2,620,205 1.3642 3.07%
2008-03-17 0 1.630 1.630 1.640 1.620 1.670 1,510,000 2,469,100 1.6352 1.402 1.402 1.411 1.394 1.437 1,755,328 1.4066 -6.32%
2008-03-14 0 1.740 1.730 1.740 1.690 1.840 1,018,000 1,789,720 1.7581 1.497 1.488 1.497 1.454 1.583 1,183,393 1.5124 -3.87%
2008-03-13 0 1.810 1.800 1.810 1.800 1.870 1,118,000 2,041,860 1.8264 1.557 1.548 1.557 1.548 1.609 1,299,640 1.5711 -5.24%
2008-03-12 0 1.910 1.890 1.910 1.870 2.000 1,044,000 1,989,540 1.9057 1.643 1.626 1.643 1.609 1.720 1,213,618 1.6393 1.60%
2008-03-11 0 1.880 1.880 1.900 1.850 1.930 1,172,000 2,193,060 1.8712 1.617 1.617 1.634 1.591 1.660 1,362,414 1.6097 -1.05%
2008-03-10 0 1.900 1.890 1.900 1.890 1.940 2,302,000 4,381,040 1.9031 1.634 1.626 1.634 1.626 1.669 2,676,003 1.6372 -1.04%
2008-03-07 0 1.920 1.920 1.940 1.910 2.020 1,110,000 2,138,260 1.9264 1.652 1.652 1.669 1.643 1.738 1,290,341 1.6571 -3.52%
2008-03-06 0 1.990 1.990 2.030 1.990 2.060 1,152,000 2,334,440 2.0264 1.712 1.712 1.746 1.712 1.772 1,339,164 1.7432 -0.50%
2008-03-05 0 2.000 1.980 2.000 1.970 2.020 1,140,000 2,275,780 1.9963 1.720 1.703 1.720 1.695 1.738 1,325,215 1.7173 -1.96%
2008-03-04 0 2.040 2.000 2.040 1.990 2.080 1,068,000 2,164,960 2.0271 1.755 1.720 1.755 1.712 1.789 1,241,517 1.7438 -0.97%
2008-03-03 0 2.060 2.030 2.060 2.020 2.080 1,650,000 3,391,080 2.0552 1.772 1.746 1.772 1.738 1.789 1,918,074 1.7680 -1.90%
2008-02-29 0 2.100 2.090 2.130 2.080 2.160 3,412,000 7,200,460 2.1103 1.806 1.798 1.832 1.789 1.858 3,966,344 1.8154 0.00%
2008-02-28 0 2.100 2.050 2.100 1.980 2.130 2,634,000 5,405,140 2.0521 1.806 1.763 1.806 1.703 1.832 3,061,943 1.7653 2.44%
2008-02-27 0 2.050 2.020 2.050 1.980 2.050 2,402,000 4,843,200 2.0163 1.763 1.738 1.763 1.703 1.763 2,792,250 1.7345 2.50%
2008-02-26 0 2.000 1.990 2.000 1.990 2.050 480,000 965,080 2.0106 1.720 1.712 1.720 1.712 1.763 557,985 1.7296 -0.50%
2008-02-25 0 2.010 2.000 2.010 2.000 2.050 678,000 1,370,880 2.0219 1.729 1.720 1.729 1.720 1.763 788,154 1.7394 -0.99%
2008-02-22 0 2.030 2.070 2.080 1.990 2.080 1,018,529 2,078,379 2.0406 1.746 1.781 1.789 1.712 1.789 1,184,008 1.7554 0.50%
2008-02-21 0 2.020 2.020 2.070 2.020 2.090 224,000 460,480 2.0557 1.738 1.738 1.781 1.738 1.798 260,393 1.7684 -0.98%
2008-02-20 0 2.040 2.020 2.040 1.990 2.100 904,000 1,844,460 2.0403 1.755 1.738 1.755 1.712 1.806 1,050,872 1.7552 -2.39%
2008-02-19 0 2.090 2.070 2.090 2.050 2.100 820,000 1,711,800 2.0876 1.798 1.781 1.798 1.763 1.806 953,225 1.7958 0.48%
2008-02-18 0 2.080 2.070 2.080 2.000 2.080 1,316,000 2,688,740 2.0431 1.789 1.781 1.789 1.720 1.789 1,529,809 1.7576 0.48%
2008-02-15 0 2.070 2.040 2.070 2.030 2.070 650,000 1,325,400 2.0391 1.781 1.755 1.781 1.746 1.781 755,605 1.7541 0.00%
2008-02-14 0 2.070 2.050 2.070 2.020 2.100 1,012,000 2,108,060 2.0831 1.781 1.763 1.781 1.738 1.806 1,176,419 1.7919 3.50%
2008-02-13 0 2.000 1.960 2.000 1.970 2.040 430,000 856,760 1.9925 1.720 1.686 1.720 1.695 1.755 499,862 1.7140 0.50%
2008-02-12 0 1.990 1.990 2.000 1.960 2.060 916,000 1,833,020 2.0011 1.712 1.712 1.720 1.686 1.772 1,064,822 1.7214 2.05%
2008-02-11 0 1.950 1.950 1.960 1.950 2.050 524,000 1,037,720 1.9804 1.677 1.677 1.686 1.677 1.763 609,134 1.7036 -3.94%
2008-02-06 0 2.030 2.000 2.040 2.000 2.030 54,000 108,900 2.0167 1.746 1.720 1.755 1.720 1.746 62,773 1.7348 -3.33%
2008-02-05 0 2.100 2.060 2.100 2.020 2.120 714,000 1,473,260 2.0634 1.806 1.772 1.806 1.738 1.824 830,003 1.7750 -0.94%
2008-02-04 0 2.120 2.100 2.120 2.100 2.180 628,000 1,332,420 2.1217 1.824 1.806 1.824 1.806 1.875 730,030 1.8252 2.91%
2008-02-01 0 2.060 2.020 2.090 1.980 2.070 414,000 839,860 2.0286 1.772 1.738 1.798 1.703 1.781 481,262 1.7451 -0.96%
2008-01-31 0 2.080 2.050 2.080 1.990 2.080 474,000 965,740 2.0374 1.789 1.763 1.789 1.712 1.789 551,010 1.7527 0.97%
2008-01-30 0 2.060 2.060 2.070 1.960 2.080 1,178,000 2,378,720 2.0193 1.772 1.772 1.781 1.686 1.789 1,369,388 1.7371 1.48%
2008-01-29 0 2.030 2.030 2.080 2.030 2.190 568,000 1,195,560 2.1049 1.746 1.746 1.789 1.746 1.884 660,282 1.8107 4.10%
2008-01-28 0 1.950 1.940 2.000 1.920 2.040 502,000 981,920 1.9560 1.677 1.669 1.720 1.652 1.755 583,559 1.6826 -8.02%
2008-01-25 0 2.120 2.080 2.120 2.010 2.130 674,000 1,414,540 2.0987 1.824 1.789 1.824 1.729 1.832 783,504 1.8054 6.00%
2008-01-24 0 2.000 1.980 2.060 1.990 2.160 1,267,059 2,612,411 2.0618 1.720 1.703 1.772 1.712 1.858 1,472,917 1.7736 -0.99%
2008-01-23 0 2.020 1.970 2.020 1.870 2.030 2,384,000 4,658,940 1.9543 1.738 1.695 1.738 1.609 1.746 2,771,326 1.6811 8.02%
2008-01-22 0 1.870 1.830 1.870 1.850 2.050 2,034,000 3,901,660 1.9182 1.609 1.574 1.609 1.591 1.763 2,364,462 1.6501 -12.21%
2008-01-21 0 2.130 2.080 2.130 2.070 2.200 940,000 1,990,740 2.1178 1.832 1.789 1.832 1.781 1.893 1,092,721 1.8218 -3.18%
2008-01-18 0 2.200 2.170 2.210 2.100 2.230 1,262,000 2,720,820 2.1560 1.893 1.867 1.901 1.806 1.918 1,467,036 1.8546 1.85%
2008-01-17 0 2.160 2.150 2.180 2.100 2.250 2,168,000 4,678,940 2.1582 1.858 1.850 1.875 1.806 1.936 2,520,233 1.8566 0.00%
2008-01-16 0 2.160 2.150 2.180 2.100 2.160 2,094,000 4,449,660 2.1250 1.858 1.850 1.875 1.806 1.858 2,434,210 1.8280 -2.26%
2008-01-15 0 2.210 2.200 2.240 2.200 2.370 2,166,000 4,896,720 2.2607 1.901 1.893 1.927 1.893 2.039 2,517,908 1.9448 -6.75%
2008-01-14 0 2.370 2.370 2.390 2.310 2.450 3,512,000 8,350,060 2.3776 2.039 2.039 2.056 1.987 2.108 4,082,591 2.0453 -0.42%
2008-01-11 0 2.380 2.360 2.380 2.290 2.410 2,006,000 4,694,380 2.3402 2.047 2.030 2.047 1.970 2.073 2,331,913 2.0131 1.71%
2008-01-10 0 2.340 2.370 2.380 2.310 2.420 1,530,000 3,624,040 2.3687 2.013 2.039 2.047 1.987 2.082 1,778,577 2.0376 -1.27%
2008-01-09 0 2.370 2.380 2.390 2.360 2.410 772,000 1,844,540 2.3893 2.039 2.047 2.056 2.030 2.073 897,426 2.0554 -2.47%
2008-01-08 0 2.430 2.430 2.440 2.400 2.460 828,000 2,017,400 2.4365 2.090 2.090 2.099 2.065 2.116 962,524 2.0959 1.25%
2008-01-07 0 2.400 2.370 2.400 2.350 2.400 684,000 1,615,880 2.3624 2.065 2.039 2.065 2.022 2.065 795,129 2.0322 -0.83%
2008-01-04 0 2.420 2.400 2.420 2.390 2.420 658,000 1,580,860 2.4025 2.082 2.065 2.082 2.056 2.082 764,905 2.0667 1.26%
2008-01-03 0 2.390 2.360 2.390 2.320 2.450 945,000 2,257,590 2.3890 2.056 2.030 2.056 1.996 2.108 1,098,533 2.0551 -3.24%
2008-01-02 0 2.470 2.470 2.480 2.400 2.530 1,288,000 3,194,520 2.4802 2.125 2.125 2.133 2.065 2.176 1,497,260 2.1336 2.07%
2007-12-31 0 2.420 2.410 2.440 2.330 2.440 620,000 1,496,660 2.4140 2.082 2.073 2.099 2.004 2.099 720,731 2.0766 5.68%
2007-12-28 0 2.290 2.290 2.300 2.280 2.380 330,000 764,200 2.3158 1.970 1.970 1.979 1.961 2.047 383,615 1.9921 -3.38%
2007-12-27 0 2.370 2.350 2.380 2.280 2.400 1,374,000 3,241,100 2.3589 2.039 2.022 2.047 1.961 2.065 1,597,232 2.0292 3.95%
2007-12-24 0 2.280 2.260 2.290 2.210 2.300 1,180,000 2,664,100 2.2577 1.961 1.944 1.970 1.901 1.979 1,371,713 1.9422 1.33%
2007-12-21 0 2.250 2.240 2.250 2.200 2.320 1,336,000 3,030,620 2.2684 1.936 1.927 1.936 1.893 1.996 1,553,058 1.9514 0.45%
2007-12-20 0 2.240 2.230 2.260 2.230 2.290 498,000 1,124,440 2.2579 1.927 1.918 1.944 1.918 1.970 578,910 1.9423 -0.44%
2007-12-19 0 2.250 2.240 2.280 2.230 2.350 1,248,000 2,836,720 2.2730 1.936 1.927 1.961 1.918 2.022 1,450,761 1.9553 -0.88%
2007-12-18 0 2.270 2.270 2.280 2.240 2.320 1,378,000 3,144,200 2.2817 1.953 1.953 1.961 1.927 1.996 1,601,882 1.9628 -2.16%
2007-12-17 0 2.320 2.300 2.370 2.290 2.390 516,000 1,210,280 2.3455 1.996 1.979 2.039 1.970 2.056 599,834 2.0177 -2.93%
2007-12-14 0 2.390 2.380 2.400 2.380 2.510 802,000 1,959,660 2.4435 2.056 2.047 2.065 2.047 2.159 932,300 2.1020 -2.05%
2007-12-13 0 2.440 2.440 2.450 2.440 2.590 2,742,000 6,825,480 2.4892 2.099 2.099 2.108 2.099 2.228 3,187,490 2.1413 -0.41%
2007-12-12 0 2.450 2.430 2.450 2.430 2.530 1,223,200 3,014,120 2.4641 2.108 2.090 2.108 2.090 2.176 1,421,932 2.1197 1.66%
2007-12-11 0 2.410 2.400 2.500 2.410 2.490 654,000 1,604,960 2.4541 2.073 2.065 2.151 2.073 2.142 760,255 2.1111 -1.23%
2007-12-10 0 2.440 2.430 2.440 2.440 2.480 366,000 897,760 2.4529 2.099 2.090 2.099 2.099 2.133 425,464 2.1101 -2.40%
2007-12-07 0 2.500 2.450 2.500 2.470 2.550 1,152,000 2,874,980 2.4956 2.151 2.108 2.151 2.125 2.194 1,339,164 2.1468 1.63%
2007-12-06 0 2.460 2.460 2.470 2.460 2.570 1,308,000 3,255,840 2.4892 2.116 2.116 2.125 2.116 2.211 1,520,509 2.1413 -1.99%
2007-12-05 0 2.510 2.510 2.520 2.440 2.560 1,790,000 4,447,640 2.4847 2.159 2.159 2.168 2.099 2.202 2,080,819 2.1374 2.03%
2007-12-04 0 2.460 2.430 2.470 2.430 2.500 306,000 759,380 2.4816 2.116 2.090 2.125 2.090 2.151 355,715 2.1348 -1.20%
2007-12-03 0 2.490 2.490 2.520 2.480 2.600 1,026,000 2,620,980 2.5546 2.142 2.142 2.168 2.133 2.237 1,192,693 2.1975 -0.40%
2007-11-30 0 2.500 2.500 2.520 2.290 2.500 2,312,000 5,488,780 2.3740 2.151 2.151 2.168 1.970 2.151 2,687,628 2.0422 5.49%
2007-11-29 0 2.370 2.250 2.300 2.250 2.410 2,570,000 5,822,740 2.2657 2.039 1.936 1.979 1.936 2.073 2,987,545 1.9490 6.28%
2007-11-28 0 2.230 2.230 2.250 2.220 2.300 214,000 479,500 2.2407 1.918 1.918 1.936 1.910 1.979 248,768 1.9275 -1.33%
2007-11-27 0 2.260 2.210 2.260 2.200 2.260 426,000 951,020 2.2324 1.944 1.901 1.944 1.893 1.944 495,212 1.9204 -0.88%
2007-11-26 0 2.280 2.260 2.280 2.230 2.360 2,254,000 5,145,160 2.2827 1.961 1.944 1.961 1.918 2.030 2,620,205 1.9636 -1.72%
2007-11-23 0 2.320 2.320 2.340 2.290 2.380 856,000 2,001,420 2.3381 1.996 1.996 2.013 1.970 2.047 995,073 2.0113 -0.43%
2007-11-22 0 2.330 2.300 2.330 2.260 2.450 2,100,000 4,954,280 2.3592 2.004 1.979 2.004 1.944 2.108 2,441,185 2.0295 -5.67%
2007-11-21 0 2.470 2.460 2.470 2.430 2.500 994,000 2,445,180 2.4599 2.125 2.116 2.125 2.090 2.151 1,155,494 2.1161 0.00%
2007-11-20 0 2.470 2.470 2.500 2.410 2.520 1,084,000 2,678,440 2.4709 2.125 2.125 2.151 2.073 2.168 1,260,116 2.1255 -2.37%
2007-11-19 0 2.530 2.520 2.530 2.430 2.540 290,000 723,720 2.4956 2.176 2.168 2.176 2.090 2.185 337,116 2.1468 2.02%
2007-11-16 0 2.480 2.480 2.490 2.470 2.520 866,000 2,161,120 2.4955 2.133 2.133 2.142 2.125 2.168 1,006,698 2.1467 -3.50%
2007-11-15 0 2.570 2.570 2.600 2.550 2.630 1,090,000 2,835,420 2.6013 2.211 2.211 2.237 2.194 2.262 1,267,091 2.2377 -2.65%
2007-11-14 0 2.640 2.630 2.650 2.570 2.670 1,060,000 2,773,240 2.6163 2.271 2.262 2.280 2.211 2.297 1,232,217 2.2506 1.54%
2007-11-13 0 2.600 2.590 2.600 2.450 2.650 1,408,000 3,591,000 2.5504 2.237 2.228 2.237 2.108 2.280 1,636,756 2.1940 2.36%
2007-11-12 0 2.540 2.540 2.590 2.510 2.650 2,876,000 7,344,340 2.5537 2.185 2.185 2.228 2.159 2.280 3,343,261 2.1968 -4.87%
2007-11-09 0 2.670 2.670 2.690 2.620 2.720 1,226,000 3,283,620 2.6783 2.297 2.297 2.314 2.254 2.340 1,425,187 2.3040 -0.37%
2007-11-08 0 2.680 2.600 2.680 2.550 2.680 2,126,000 5,494,960 2.5846 2.305 2.237 2.305 2.194 2.305 2,471,409 2.2234 0.75%
2007-11-07 0 2.660 2.660 2.670 2.660 2.770 2,732,000 7,357,500 2.6931 2.288 2.288 2.297 2.288 2.383 3,175,865 2.3167 -2.56%
2007-11-06 0 2.730 2.730 2.750 2.660 2.770 3,443,000 9,432,550 2.7396 2.348 2.348 2.366 2.288 2.383 4,002,381 2.3567 3.02%
2007-11-05 0 2.650 2.650 2.670 2.650 2.800 3,230,000 8,697,020 2.6926 2.280 2.280 2.297 2.280 2.409 3,754,775 2.3163 -5.02%
2007-11-02 0 2.790 2.780 2.790 2.750 2.900 2,918,000 8,187,180 2.8058 2.400 2.391 2.400 2.366 2.495 3,392,084 2.4136 -3.79%
2007-11-01 0 2.900 2.860 2.900 2.820 3.040 5,338,000 15,434,840 2.8915 2.495 2.460 2.495 2.426 2.615 6,205,259 2.4874 -2.68%
2007-10-31 0 2.980 2.950 2.980 2.920 3.130 2,916,000 8,702,440 2.9844 2.564 2.538 2.564 2.512 2.693 3,389,759 2.5673 0.00%
2007-10-30 0 2.980 2.910 2.980 2.900 3.020 2,306,000 6,873,960 2.9809 2.564 2.503 2.564 2.495 2.598 2,680,653 2.5643 -1.97%
2007-10-29 0 3.040 3.020 3.040 2.930 3.060 2,282,000 6,816,780 2.9872 2.615 2.598 2.615 2.520 2.632 2,652,754 2.5697 1.67%
2007-10-26 0 2.990 2.970 3.000 2.970 3.050 1,790,000 5,369,020 2.9995 2.572 2.555 2.581 2.555 2.624 2,080,819 2.5802 -0.33%
2007-10-25 0 3.000 3.050 3.100 2.930 3.100 2,362,000 7,103,540 3.0074 2.581 2.624 2.667 2.520 2.667 2,745,752 2.5871 0.00%
2007-10-24 0 3.000 3.000 3.030 3.000 3.140 2,552,000 7,831,800 3.0689 2.581 2.581 2.607 2.581 2.701 2,966,621 2.6400 -2.91%
2007-10-23 0 3.090 3.080 3.090 3.030 3.160 3,464,000 10,759,820 3.1062 2.658 2.650 2.658 2.607 2.718 4,026,792 2.6721 0.32%
2007-10-22 0 3.080 3.050 3.080 2.980 3.140 3,860,000 11,817,220 3.0615 2.650 2.624 2.650 2.564 2.701 4,487,130 2.6336 -5.23%
2007-10-18 0 3.250 3.240 3.280 3.040 3.310 4,921,000 15,756,080 3.2018 2.796 2.787 2.822 2.615 2.847 5,720,510 2.7543 6.91%
2007-10-17 0 3.040 3.040 3.070 2.930 3.100 2,990,000 8,986,300 3.0055 2.615 2.615 2.641 2.520 2.667 3,475,782 2.5854 1.33%
2007-10-16 0 3.000 3.000 3.010 3.000 3.130 2,036,000 6,217,960 3.0540 2.581 2.581 2.589 2.581 2.693 2,366,787 2.6272 -5.06%
2007-10-15 0 3.160 3.130 3.160 3.100 3.280 2,814,000 8,944,380 3.1785 2.718 2.693 2.718 2.667 2.822 3,271,188 2.7343 -1.56%
2007-10-12 0 3.210 3.160 3.210 3.090 3.210 2,200,000 6,864,460 3.1202 2.761 2.718 2.761 2.658 2.761 2,557,432 2.6841 1.26%
2007-10-11 0 3.170 3.170 3.190 3.110 3.230 1,894,000 6,044,600 3.1914 2.727 2.727 2.744 2.675 2.779 2,201,716 2.7454 0.96%
2007-10-10 0 3.140 3.130 3.140 3.120 3.270 910,000 2,873,800 3.1580 2.701 2.693 2.701 2.684 2.813 1,057,847 2.7167 -2.48%
2007-10-09 0 3.220 3.200 3.220 3.100 3.220 1,310,000 4,140,580 3.1607 2.770 2.753 2.770 2.667 2.770 1,522,834 2.7190 0.31%
2007-10-08 0 3.210 3.170 3.210 3.170 3.290 2,134,000 6,861,800 3.2155 2.761 2.727 2.761 2.727 2.830 2,480,709 2.7661 -1.53%
2007-10-05 0 3.260 3.250 3.260 3.160 3.260 1,084,000 3,494,860 3.2240 2.804 2.796 2.804 2.718 2.804 1,260,116 2.7734 3.16%
2007-10-04 0 3.160 3.120 3.160 3.100 3.340 2,878,000 9,128,780 3.1719 2.718 2.684 2.718 2.667 2.873 3,345,586 2.7286 -1.25%
2007-10-03 0 3.200 3.220 3.280 3.160 3.600 4,472,000 15,178,380 3.3941 2.753 2.770 2.822 2.718 3.097 5,198,561 2.9197 -9.86%
2007-10-02 0 3.550 3.550 3.600 3.550 3.680 4,546,000 16,339,440 3.5942 3.054 3.054 3.097 3.054 3.166 5,284,584 3.0919 0.00%
2007-09-28 0 3.550 3.530 3.570 3.400 3.650 3,244,000 11,467,520 3.5350 3.054 3.037 3.071 2.925 3.140 3,771,049 3.0409 3.50%
2007-09-27 1 - - - - - 0 0 - 2.951 - - - - 0 - 0.00%
2007-09-25 0 3.430 3.400 3.430 3.380 3.570 2,365,000 8,144,440 3.4437 2.951 2.925 2.951 2.908 3.071 2,749,239 2.9624 -2.83%
2007-09-24 0 3.530 3.520 3.550 3.500 3.700 2,179,000 7,816,740 3.5873 3.037 3.028 3.054 3.011 3.183 2,533,020 3.0859 -3.29%
2007-09-21 0 3.650 3.630 3.670 3.640 3.870 11,538,000 43,754,180 3.7922 3.140 3.123 3.157 3.131 3.329 13,412,566 3.2622 0.83%
2007-09-20 0 3.620 3.580 3.620 3.420 3.660 5,268,000 18,603,020 3.5313 3.114 3.080 3.114 2.942 3.148 6,123,886 3.0378 8.06%
2007-09-19 0 3.350 3.310 3.350 3.300 3.560 3,348,000 11,443,360 3.4180 2.882 2.847 2.882 2.839 3.062 3,891,946 2.9403 -4.29%
2007-09-18 0 3.500 3.470 3.510 3.440 3.510 1,810,000 6,300,820 3.4811 3.011 2.985 3.019 2.959 3.019 2,104,069 2.9946 2.04%
2007-09-17 0 3.430 3.430 3.450 3.400 3.530 476,000 1,647,780 3.4617 2.951 2.951 2.968 2.925 3.037 553,335 2.9779 -1.72%
2007-09-14 0 3.490 3.480 3.490 3.350 3.510 2,314,000 7,900,000 3.4140 3.002 2.994 3.002 2.882 3.019 2,689,953 2.9369 1.45%
2007-09-13 0 3.440 3.410 3.460 3.200 3.470 3,890,000 13,062,100 3.3579 2.959 2.933 2.976 2.753 2.985 4,522,004 2.8886 5.85%
2007-09-12 0 3.250 3.250 3.290 3.190 3.340 2,484,000 8,056,560 3.2434 2.796 2.796 2.830 2.744 2.873 2,887,573 2.7901 0.00%
2007-09-11 0 3.250 3.230 3.290 3.240 3.580 4,254,000 14,471,020 3.4017 2.796 2.779 2.830 2.787 3.080 4,945,143 2.9263 -5.80%
2007-09-10 0 3.450 3.420 3.490 3.360 3.500 1,950,000 6,684,540 3.4280 2.968 2.942 3.002 2.890 3.011 2,266,814 2.9489 -2.82%
2007-09-07 0 3.550 3.550 3.570 3.500 3.620 2,676,000 9,534,840 3.5631 3.054 3.054 3.071 3.011 3.114 3,110,767 3.0651 -1.93%
2007-09-06 0 3.620 3.610 3.650 3.250 3.660 16,415,000 58,383,070 3.5567 3.114 3.105 3.140 2.796 3.148 19,081,927 3.0596 8.38%
2007-09-05 0 3.340 3.330 3.350 3.000 3.340 9,510,000 30,307,760 3.1869 2.873 2.865 2.882 2.581 2.873 11,055,080 2.7415 12.46%
2007-09-04 0 2.970 2.950 2.970 2.950 3.060 1,374,000 4,118,380 2.9974 2.555 2.538 2.555 2.538 2.632 1,597,232 2.5784 -2.62%
2007-09-03 0 3.050 3.030 3.050 3.020 3.120 864,000 2,630,620 3.0447 2.624 2.607 2.624 2.598 2.684 1,004,373 2.6192 -1.61%
2007-08-31 0 3.100 3.070 3.130 3.030 3.160 4,190,000 13,043,420 3.1130 2.667 2.641 2.693 2.607 2.718 4,870,745 2.6779 1.64%
2007-08-30 0 3.050 3.070 3.100 3.020 3.250 6,630,000 20,679,560 3.1191 2.624 2.641 2.667 2.598 2.796 7,707,169 2.6832 0.00%
2007-08-29 0 3.050 3.040 3.050 2.930 3.150 5,650,000 17,036,300 3.0153 2.624 2.615 2.624 2.520 2.710 6,567,949 2.5939 -4.09%
2007-08-28 0 3.180 3.140 3.200 3.000 3.200 6,356,000 19,540,810 3.0744 2.736 2.701 2.753 2.581 2.753 7,388,653 2.6447 2.25%
2007-08-27 0 3.110 3.060 3.110 2.750 3.120 6,520,000 19,245,020 2.9517 2.675 2.632 2.675 2.366 2.684 7,579,297 2.5392 16.04%
2007-08-24 0 2.680 2.670 2.690 2.620 2.800 5,746,000 15,354,080 2.6721 2.305 2.297 2.314 2.254 2.409 6,679,546 2.2987 -2.90%
2007-08-23 0 2.760 2.740 2.760 2.720 2.920 2,726,000 7,642,380 2.8035 2.374 2.357 2.374 2.340 2.512 3,168,890 2.4117 -2.13%
2007-08-22 0 2.820 2.810 2.830 2.720 3.050 3,804,000 10,782,700 2.8346 2.426 2.417 2.434 2.340 2.624 4,422,032 2.4384 2.55%
2007-08-21 0 2.750 2.760 2.770 2.660 3.100 4,058,000 11,471,480 2.8269 2.366 2.374 2.383 2.288 2.667 4,717,299 2.4318 1.85%
2007-08-20 0 2.700 2.660 2.710 2.450 2.720 3,506,000 8,994,840 2.5656 2.323 2.288 2.331 2.108 2.340 4,075,616 2.2070 11.11%
2007-08-17 0 2.430 2.430 2.560 2.210 2.650 4,040,000 9,678,720 2.3957 2.090 2.090 2.202 1.901 2.280 4,696,374 2.0609 -5.08%
2007-08-16 0 2.560 2.530 2.560 2.480 2.720 2,460,000 6,252,760 2.5418 2.202 2.176 2.202 2.133 2.340 2,859,674 2.1865 -8.57%
2007-08-15 0 2.800 2.780 2.810 2.780 2.850 1,026,000 2,880,600 2.8076 2.409 2.391 2.417 2.391 2.452 1,192,693 2.4152 -2.10%
2007-08-14 0 2.860 2.860 2.880 2.800 2.880 2,396,000 6,820,720 2.8467 2.460 2.460 2.477 2.409 2.477 2,785,276 2.4488 1.78%
2007-08-13 0 2.810 2.810 2.820 2.800 2.950 1,356,000 3,865,780 2.8509 2.417 2.417 2.426 2.409 2.538 1,576,308 2.4524 -1.40%
2007-08-10 0 2.850 2.850 2.890 2.780 2.890 532,000 1,512,560 2.8432 2.452 2.452 2.486 2.391 2.486 618,433 2.4458 -5.00%
2007-08-09 0 3.000 2.940 3.010 2.950 3.040 834,000 2,494,280 2.9907 2.581 2.529 2.589 2.538 2.615 969,499 2.5728 0.67%
2007-08-08 0 2.980 2.920 2.980 2.850 2.980 860,000 2,499,640 2.9066 2.564 2.512 2.564 2.452 2.564 999,723 2.5003 4.56%
2007-08-07 0 2.850 2.850 2.860 2.760 3.000 2,855,300 8,209,444 2.8752 2.452 2.452 2.460 2.374 2.581 3,319,198 2.4733 -2.06%
2007-08-06 0 2.910 2.900 2.940 2.800 3.100 2,012,000 5,907,700 2.9362 2.503 2.495 2.529 2.409 2.667 2,338,887 2.5259 -7.32%
2007-08-03 0 3.140 3.120 3.140 3.030 3.270 1,242,000 3,876,020 3.1208 2.701 2.684 2.701 2.607 2.813 1,443,786 2.6846 0.32%
2007-08-02 0 3.130 3.120 3.140 3.030 3.290 2,204,000 6,908,960 3.1347 2.693 2.684 2.701 2.607 2.830 2,562,082 2.6966 -1.57%
2007-08-01 0 3.180 3.170 3.200 3.160 3.330 2,742,000 8,873,080 3.2360 2.736 2.727 2.753 2.718 2.865 3,187,490 2.7837 -3.64%
2007-07-31 0 3.300 3.250 3.300 3.090 3.330 2,324,000 7,441,200 3.2019 2.839 2.796 2.839 2.658 2.865 2,701,578 2.7544 5.43%
2007-07-30 0 3.130 3.110 3.130 3.000 3.130 1,218,000 3,721,920 3.0558 2.693 2.675 2.693 2.581 2.693 1,415,887 2.6287 2.62%
2007-07-27 0 3.050 3.040 3.050 2.970 3.190 4,462,000 13,601,720 3.0483 2.624 2.615 2.624 2.555 2.744 5,186,936 2.6223 -4.69%
2007-07-26 0 3.200 3.200 3.250 3.200 3.360 1,807,000 5,926,470 3.2797 2.753 2.753 2.796 2.753 2.890 2,100,581 2.8213 -3.32%
2007-07-25 0 3.310 3.280 3.310 3.160 3.330 1,858,000 6,077,940 3.2712 2.847 2.822 2.847 2.718 2.865 2,159,867 2.8140 3.44%
2007-07-24 0 3.200 3.190 3.200 3.200 3.300 1,540,000 4,955,320 3.2177 2.753 2.744 2.753 2.753 2.839 1,790,202 2.7680 0.00%
2007-07-23 0 3.200 3.170 3.200 3.110 3.340 1,196,000 3,795,740 3.1737 2.753 2.727 2.753 2.675 2.873 1,390,313 2.7301 -0.62%
2007-07-20 0 3.220 3.210 3.270 3.150 3.280 1,984,000 6,344,340 3.1978 2.770 2.761 2.813 2.710 2.822 2,306,338 2.7508 2.55%
2007-07-19 0 3.140 3.130 3.140 3.110 3.220 1,879,000 5,958,530 3.1711 2.701 2.693 2.701 2.675 2.770 2,184,279 2.7279 -0.32%
2007-07-18 0 3.150 3.150 3.170 3.100 3.280 5,363,000 16,942,090 3.1591 2.710 2.710 2.727 2.667 2.822 6,234,321 2.7176 -4.55%
2007-07-17 0 3.300 3.280 3.300 3.270 3.350 1,100,000 3,641,260 3.3102 2.839 2.822 2.839 2.813 2.882 1,278,716 2.8476 -0.30%
2007-07-16 0 3.310 3.310 3.340 3.300 3.360 1,576,000 5,262,580 3.3392 2.847 2.847 2.873 2.839 2.890 1,832,051 2.8725 0.30%
2007-07-13 0 3.300 3.290 3.300 3.260 3.330 1,320,000 4,347,200 3.2933 2.839 2.830 2.839 2.804 2.865 1,534,459 2.8331 -0.60%
2007-07-12 0 3.320 3.320 3.340 3.290 3.370 1,400,000 4,652,840 3.3235 2.856 2.856 2.873 2.830 2.899 1,627,456 2.8590 -0.30%
2007-07-11 0 3.330 3.300 3.330 3.300 3.350 1,616,000 5,369,580 3.3228 2.865 2.839 2.865 2.839 2.882 1,878,550 2.8584 -0.60%
2007-07-10 0 3.350 3.350 3.360 3.320 3.400 1,302,000 4,366,140 3.3534 2.882 2.882 2.890 2.856 2.925 1,513,535 2.8847 -1.47%
2007-07-09 0 3.400 3.380 3.400 3.310 3.400 1,599,000 5,368,410 3.3574 2.925 2.908 2.925 2.847 2.925 1,858,788 2.8881 0.29%
2007-07-06 0 3.390 3.350 3.390 3.300 3.420 1,722,000 5,783,180 3.3584 2.916 2.882 2.916 2.839 2.942 2,001,771 2.8890 -0.59%
2007-07-05 0 3.410 3.430 3.460 3.400 3.550 1,514,000 5,230,120 3.4545 2.933 2.951 2.976 2.925 3.054 1,759,978 2.9717 -2.01%
2007-07-04 0 3.480 3.470 3.490 3.440 3.550 2,720,000 9,512,220 3.4971 2.994 2.985 3.002 2.959 3.054 3,161,915 3.0084 2.35%
2007-07-03 0 3.400 3.390 3.400 3.280 3.400 1,504,000 5,054,440 3.3607 2.925 2.916 2.925 2.822 2.925 1,748,353 2.8910 1.80%
2007-06-29 0 3.340 3.310 3.340 3.280 3.390 2,098,000 6,964,400 3.3195 2.873 2.847 2.873 2.822 2.916 2,438,860 2.8556 -0.89%
2007-06-28 0 3.370 3.370 3.390 3.360 3.480 1,552,000 5,295,680 3.4122 2.899 2.899 2.916 2.890 2.994 1,804,152 2.9353 -1.75%
2007-06-27 0 3.430 3.420 3.430 3.360 3.500 2,300,000 7,892,740 3.4316 2.951 2.942 2.951 2.890 3.011 2,673,679 2.9520 -2.56%
2007-06-26 0 3.520 3.500 3.520 3.450 3.720 5,620,000 20,169,480 3.5889 3.028 3.011 3.028 2.968 3.200 6,533,075 3.0873 -2.49%
2007-06-25 0 3.610 3.600 3.610 3.510 3.680 5,488,000 19,862,400 3.6192 3.105 3.097 3.105 3.019 3.166 6,379,629 3.1134 2.85%
2007-06-22 0 3.510 3.490 3.510 3.400 3.550 3,716,203 12,922,011 3.4772 3.019 3.002 3.019 2.925 3.054 4,319,971 2.9912 3.85%
2007-06-21 0 3.380 3.370 3.400 3.370 3.490 3,502,000 12,020,380 3.4324 2.908 2.899 2.925 2.899 3.002 4,070,966 2.9527 0.30%
2007-06-20 0 3.370 3.360 3.370 3.300 3.400 2,512,000 8,438,940 3.3595 2.899 2.890 2.899 2.839 2.925 2,920,122 2.8899 0.00%
2007-06-18 0 3.370 3.360 3.380 3.300 3.390 2,190,000 7,380,960 3.3703 2.899 2.890 2.908 2.839 2.916 2,545,807 2.8993 3.06%
2007-06-15 0 3.270 3.250 3.270 3.210 3.300 2,066,000 6,715,340 3.2504 2.813 2.796 2.813 2.761 2.839 2,401,661 2.7961 -0.30%
2007-06-14 0 3.280 3.260 3.280 3.260 3.360 2,020,000 6,670,880 3.3024 2.822 2.804 2.822 2.804 2.890 2,348,187 2.8409 -2.09%
2007-06-13 0 3.350 3.350 3.370 3.220 3.390 1,914,000 6,372,880 3.3296 2.882 2.882 2.899 2.770 2.916 2,224,966 2.8643 2.13%
2007-06-12 0 3.280 3.280 3.300 3.250 3.380 1,214,000 3,992,900 3.2890 2.822 2.822 2.839 2.796 2.908 1,411,237 2.8294 -1.50%
2007-06-11 0 3.330 3.320 3.340 3.280 3.500 2,278,000 7,651,520 3.3589 2.865 2.856 2.873 2.822 3.011 2,648,104 2.8894 -0.30%
2007-06-08 0 3.340 3.340 3.350 3.300 3.390 1,764,000 5,889,040 3.3385 2.873 2.873 2.882 2.839 2.916 2,050,595 2.8719 -1.47%
2007-06-07 0 3.390 3.350 3.400 3.250 3.400 3,168,000 10,529,960 3.3239 2.916 2.882 2.925 2.796 2.925 3,682,702 2.8593 2.42%
2007-06-06 0 3.310 3.310 3.330 3.310 3.470 2,664,000 9,017,580 3.3850 2.847 2.847 2.865 2.847 2.985 3,096,817 2.9119 -2.36%
2007-06-05 0 3.390 3.370 3.390 3.250 3.430 2,992,000 9,984,920 3.3372 2.916 2.899 2.916 2.796 2.951 3,478,107 2.8708 -1.17%
2007-06-04 0 3.430 3.430 3.440 3.390 3.570 2,900,000 10,017,860 3.4544 2.951 2.951 2.959 2.916 3.071 3,371,160 2.9716 -2.28%
2007-06-01 0 3.510 3.500 3.540 3.460 3.580 3,948,000 13,821,280 3.5008 3.019 3.011 3.045 2.976 3.080 4,589,427 3.0115 -1.96%
2007-05-31 0 3.580 3.580 3.600 3.560 3.660 2,418,889 8,724,243 3.6067 3.080 3.080 3.097 3.062 3.148 2,811,883 3.1026 0.28%
2007-05-30 0 3.570 3.540 3.580 3.490 3.750 6,112,000 21,785,720 3.5644 3.071 3.045 3.080 3.002 3.226 7,105,010 3.0662 -5.31%
2007-05-29 0 3.770 3.750 3.770 3.730 3.940 4,432,000 16,779,760 3.7860 3.243 3.226 3.243 3.209 3.389 5,152,062 3.2569 -3.33%
2007-05-28 0 3.900 3.890 3.900 3.830 3.940 5,631,000 21,910,230 3.8910 3.355 3.346 3.355 3.295 3.389 6,545,863 3.3472 1.04%
2007-05-25 0 3.860 3.830 3.860 3.630 3.870 5,534,000 21,091,460 3.8113 3.321 3.295 3.321 3.123 3.329 6,433,103 3.2786 2.66%
2007-05-23 0 3.760 3.750 3.760 3.660 3.810 2,614,000 9,827,320 3.7595 3.234 3.226 3.234 3.148 3.278 3,038,694 3.2341 0.53%
2007-05-22 0 3.740 3.740 3.750 3.640 3.940 8,676,000 32,947,460 3.7975 3.217 3.217 3.226 3.131 3.389 10,085,580 3.2668 2.19%
2007-05-21 0 3.660 3.640 3.660 3.200 3.710 10,240,000 36,174,100 3.5326 3.148 3.131 3.148 2.753 3.191 11,903,682 3.0389 12.62%
2007-05-18 0 3.250 3.250 3.300 3.100 3.330 7,822,000 25,276,120 3.2314 2.796 2.796 2.839 2.667 2.865 9,092,832 2.7798 -2.40%
2007-05-17 0 3.330 3.330 3.340 3.320 3.470 5,107,000 17,365,070 3.4002 2.865 2.865 2.873 2.856 2.985 5,936,729 2.9250 -3.20%
2007-05-16 0 3.440 3.350 3.440 3.250 3.500 11,016,000 37,235,280 3.3801 2.959 2.882 2.959 2.796 3.011 12,805,758 2.9077 1.18%
2007-05-15 0 3.400 3.400 3.430 3.340 3.860 16,940,000 60,512,080 3.5721 2.925 2.925 2.951 2.873 3.321 19,692,224 3.0729 -2.86%
2007-05-14 1 - - - - - 0 0 - 3.011 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 3.011 - - - - 0 - 0.00%
2007-05-10 0 3.500 3.500 3.510 3.450 3.700 14,980,000 53,822,200 3.5929 3.011 3.011 3.019 2.968 3.183 17,413,785 3.0908 0.00%
2007-05-09 0 3.500 3.490 3.500 3.050 3.500 9,370,000 31,343,020 3.3450 3.011 3.002 3.011 2.624 3.011 10,892,334 2.8775 12.54%
2007-05-08 0 3.110 3.100 3.110 3.090 3.220 2,624,000 8,214,360 3.1305 2.675 2.667 2.675 2.658 2.770 3,050,318 2.6930 -3.42%
2007-05-07 0 3.220 3.200 3.220 3.180 3.380 4,576,000 14,944,840 3.2659 2.770 2.753 2.770 2.736 2.908 5,319,458 2.8095 -1.83%
2007-05-04 0 3.280 3.260 3.280 3.240 3.420 7,586,000 24,962,300 3.2906 2.822 2.804 2.822 2.787 2.942 8,818,489 2.8307 -3.81%
2007-05-03 0 3.410 3.410 3.430 3.250 3.450 15,834,000 53,045,440 3.3501 2.933 2.933 2.951 2.796 2.968 18,406,533 2.8819 12.91%
2007-05-02 0 3.020 3.000 3.030 2.920 3.040 5,160,000 15,486,802 3.0013 2.598 2.581 2.607 2.512 2.615 5,998,340 2.5818 -0.66%
2007-04-30 0 3.040 3.040 3.050 2.830 3.050 7,482,000 22,047,660 2.9468 2.615 2.615 2.624 2.434 2.624 8,697,593 2.5349 1.33%
2007-04-27 0 3.000 2.990 3.000 2.810 3.170 22,492,000 68,236,540 3.0338 2.581 2.572 2.581 2.417 2.727 26,146,251 2.6098 7.14%
2007-04-26 0 2.800 2.800 2.810 2.520 2.850 15,758,000 43,091,700 2.7346 2.409 2.409 2.417 2.168 2.452 18,318,185 2.3524 10.67%
2007-04-25 0 2.530 2.530 2.560 2.350 2.570 7,954,000 19,780,100 2.4868 2.176 2.176 2.202 2.022 2.211 9,246,278 2.1393 7.66%
2007-04-24 0 2.350 2.350 2.390 2.280 2.400 8,184,000 19,114,980 2.3357 2.022 2.022 2.056 1.961 2.065 9,513,646 2.0092 2.17%
2007-04-23 0 2.300 2.300 2.310 2.300 2.430 3,806,000 8,964,640 2.3554 1.979 1.979 1.987 1.979 2.090 4,424,357 2.0262 -3.36%
2007-04-20 0 2.380 2.370 2.390 2.360 2.500 2,042,000 4,956,840 2.4274 2.047 2.039 2.056 2.030 2.151 2,373,762 2.0882 2.59%
2007-04-19 0 2.320 2.320 2.360 2.280 2.430 2,338,000 5,475,080 2.3418 1.996 1.996 2.030 1.961 2.090 2,717,852 2.0145 -5.69%
2007-04-18 0 2.460 2.430 2.460 2.400 2.490 668,000 1,637,940 2.4520 2.116 2.090 2.116 2.065 2.142 776,529 2.1093 0.82%
2007-04-17 0 2.440 2.400 2.440 2.400 2.460 2,248,000 5,463,160 2.4302 2.099 2.065 2.099 2.065 2.116 2,613,230 2.0906 0.41%
2007-04-16 0 2.430 2.420 2.430 2.420 2.530 2,484,000 6,172,840 2.4850 2.090 2.082 2.090 2.082 2.176 2,887,573 2.1377 -0.82%
2007-04-13 0 2.450 2.440 2.470 2.430 2.490 1,360,000 3,338,540 2.4548 2.108 2.099 2.125 2.090 2.142 1,580,958 2.1117 0.41%
2007-04-12 0 2.440 2.440 2.460 2.420 2.480 728,000 1,776,860 2.4407 2.099 2.099 2.116 2.082 2.133 846,277 2.0996 -0.81%
2007-04-11 0 2.460 2.450 2.470 2.440 2.540 888,000 2,188,720 2.4648 2.116 2.108 2.125 2.099 2.185 1,032,272 2.1203 -3.15%
2007-04-10 0 2.540 2.490 2.520 2.420 2.590 1,724,000 4,322,800 2.5074 2.185 2.142 2.168 2.082 2.228 2,004,096 2.1570 2.83%
2007-04-04 0 2.470 2.470 2.490 2.400 2.500 5,206,000 12,858,680 2.4700 2.125 2.125 2.142 2.065 2.151 6,051,813 2.1248 2.92%
2007-04-03 0 2.400 2.400 2.420 2.370 2.450 1,252,000 3,021,940 2.4137 2.065 2.065 2.082 2.039 2.108 1,455,411 2.0763 0.00%
2007-04-02 0 2.400 2.400 2.420 2.360 2.450 1,340,000 3,235,680 2.4147 2.065 2.065 2.082 2.030 2.108 1,557,708 2.0772 -0.83%
2007-03-30 0 2.420 2.380 2.420 2.350 2.420 1,568,000 3,714,920 2.3692 2.082 2.047 2.082 2.022 2.082 1,822,751 2.0381 -1.22%
2007-03-29 0 2.450 2.440 2.450 2.400 2.460 992,000 2,420,240 2.4398 2.108 2.099 2.108 2.065 2.116 1,153,169 2.0988 -0.41%
2007-03-28 0 2.460 2.450 2.470 2.420 2.500 2,680,399 6,553,914 2.4451 2.116 2.108 2.125 2.082 2.151 3,115,881 2.1034 -1.60%
2007-03-27 0 2.500 2.470 2.510 2.400 2.550 4,410,000 10,906,440 2.4731 2.151 2.125 2.159 2.065 2.194 5,126,488 2.1275 3.73%
2007-03-26 0 2.410 2.380 2.420 2.310 2.470 3,664,000 8,851,360 2.4158 2.073 2.047 2.082 1.987 2.125 4,259,286 2.0781 1.26%
2007-03-23 0 2.380 2.350 2.380 2.300 2.420 827,050 1,970,823 2.3830 2.047 2.022 2.047 1.979 2.082 961,420 2.0499 -0.83%
2007-03-22 0 2.400 2.390 2.400 2.380 2.470 2,390,000 5,760,140 2.4101 2.065 2.056 2.065 2.047 2.125 2,778,301 2.0733 -0.41%
2007-03-21 0 2.410 2.400 2.410 2.350 2.460 1,020,000 2,451,060 2.4030 2.073 2.065 2.073 2.022 2.116 1,185,718 2.0672 2.12%
2007-03-20 0 2.360 2.360 2.400 2.340 2.490 1,872,000 4,513,480 2.4110 2.030 2.030 2.065 2.013 2.142 2,176,142 2.0741 -3.67%
2007-03-19 0 2.450 2.440 2.450 2.270 2.460 5,360,000 12,797,380 2.3876 2.108 2.099 2.108 1.953 2.116 6,230,833 2.0539 7.46%
2007-03-16 0 2.280 2.280 2.290 2.190 2.310 1,720,000 3,878,040 2.2547 1.961 1.961 1.970 1.884 1.987 1,999,447 1.9396 4.11%
2007-03-15 0 2.190 2.180 2.190 2.140 2.220 712,000 1,559,520 2.1903 1.884 1.875 1.884 1.841 1.910 827,678 1.8842 2.34%
2007-03-14 0 2.140 2.140 2.170 2.050 2.170 1,298,000 2,758,320 2.1251 1.841 1.841 1.867 1.763 1.867 1,508,885 1.8281 -3.60%
2007-03-13 0 2.220 2.180 2.250 2.150 2.220 1,738,000 3,822,200 2.1992 1.910 1.875 1.936 1.850 1.910 2,020,371 1.8918 1.83%
2007-03-12 0 2.180 2.170 2.190 2.100 2.200 2,246,000 4,768,340 2.1230 1.875 1.867 1.884 1.806 1.893 2,610,905 1.8263 1.40%
2007-03-09 0 2.150 2.150 2.210 2.140 2.250 1,220,292 2,651,302 2.1727 1.850 1.850 1.901 1.841 1.936 1,418,552 1.8690 -3.59%
2007-03-08 0 2.230 2.190 2.230 2.120 2.260 2,311,000 5,150,710 2.2288 1.918 1.884 1.918 1.824 1.944 2,686,466 1.9173 2.29%
2007-03-07 0 2.180 2.120 2.180 2.100 2.240 1,556,000 3,360,160 2.1595 1.875 1.824 1.875 1.806 1.927 1,808,802 1.8577 2.35%
2007-03-06 0 2.130 2.110 2.130 2.030 2.130 2,800,000 5,829,840 2.0821 1.832 1.815 1.832 1.746 1.832 3,254,913 1.7911 1.91%
2007-03-05 0 2.090 2.050 2.070 1.980 2.210 4,532,000 9,275,500 2.0467 1.798 1.763 1.781 1.703 1.901 5,268,309 1.7606 -5.43%
2007-03-02 0 2.210 2.200 2.230 2.140 2.290 3,422,000 7,571,000 2.2124 1.901 1.893 1.918 1.841 1.970 3,977,969 1.9032 -3.91%
2007-03-01 0 2.300 2.310 2.320 2.210 2.310 1,228,000 2,782,600 2.2660 1.979 1.987 1.996 1.901 1.987 1,427,512 1.9493 0.00%
2007-02-28 0 2.300 2.260 2.300 2.010 2.320 3,316,000 7,186,860 2.1673 1.979 1.944 1.979 1.729 1.996 3,854,747 1.8644 0.44%
2007-02-27 0 2.290 2.290 2.300 2.280 2.510 6,164,000 14,536,560 2.3583 1.970 1.970 1.979 1.961 2.159 7,165,458 2.0287 -8.76%
2007-02-26 0 2.510 2.490 2.510 2.430 2.530 2,354,000 5,847,960 2.4843 2.159 2.142 2.159 2.090 2.176 2,736,452 2.1371 1.21%
2007-02-23 0 2.480 2.460 2.490 2.430 2.520 1,915,000 4,692,590 2.4504 2.133 2.116 2.142 2.090 2.168 2,226,128 2.1080 -0.40%
2007-02-22 0 2.490 2.470 2.490 2.460 2.600 2,348,000 5,877,320 2.5031 2.142 2.125 2.142 2.116 2.237 2,729,477 2.1533 -3.11%
2007-02-21 0 2.570 2.540 2.570 2.500 2.670 2,720,000 7,057,980 2.5948 2.211 2.185 2.211 2.151 2.297 3,161,915 2.2322 1.58%
2007-02-16 0 2.530 2.520 2.540 2.470 2.590 2,406,000 6,063,060 2.5200 2.176 2.168 2.185 2.125 2.228 2,796,900 2.1678 -0.78%
2007-02-15 0 2.550 2.530 2.560 2.530 2.650 2,375,000 6,144,220 2.5870 2.194 2.176 2.202 2.176 2.280 2,760,864 2.2255 -0.78%
2007-02-14 0 2.570 2.560 2.590 2.450 2.620 3,652,000 9,258,700 2.5352 2.211 2.202 2.228 2.108 2.254 4,245,337 2.1809 4.90%
2007-02-13 0 2.450 2.420 2.460 2.410 2.650 4,428,000 11,008,580 2.4861 2.108 2.082 2.116 2.073 2.280 5,147,412 2.1387 -5.77%
2007-02-12 0 2.600 2.590 2.600 2.570 2.620 2,234,000 5,799,820 2.5962 2.237 2.228 2.237 2.211 2.254 2,596,956 2.2333 0.00%
2007-02-09 0 2.600 2.560 2.620 2.560 2.710 5,199,708 13,589,235 2.6135 2.237 2.202 2.254 2.202 2.331 6,044,499 2.2482 -1.52%
2007-02-08 0 2.640 2.620 2.640 2.330 2.640 10,256,000 26,350,540 2.5693 2.271 2.254 2.271 2.004 2.271 11,922,281 2.2102 9.09%
2007-02-07 0 2.420 2.410 2.430 2.380 2.490 1,760,000 4,296,420 2.4411 2.082 2.073 2.090 2.047 2.142 2,045,945 2.1000 -0.82%
2007-02-06 0 2.440 2.420 2.440 2.280 2.450 9,116,000 21,590,080 2.3684 2.099 2.082 2.099 1.961 2.108 10,597,067 2.0374 0.83%
2007-02-05 0 2.420 2.420 2.440 2.420 2.560 2,704,000 6,682,620 2.4714 2.082 2.082 2.099 2.082 2.202 3,143,316 2.1260 -5.47%
2007-02-02 0 2.560 2.540 2.560 2.380 2.570 12,796,000 32,386,900 2.5310 2.202 2.185 2.202 2.047 2.211 14,874,952 2.1773 2.40%
2007-02-01 0 2.500 2.490 2.500 2.270 2.510 16,070,000 38,973,360 2.4252 2.151 2.142 2.151 1.953 2.159 18,680,876 2.0863 4.17%
2007-01-31 0 2.400 2.390 2.400 2.270 2.450 16,346,000 39,021,160 2.3872 2.065 2.056 2.065 1.953 2.108 19,001,717 2.0536 2.56%
2007-01-30 0 2.340 2.330 2.340 2.220 2.360 13,934,000 32,271,230 2.3160 2.013 2.004 2.013 1.910 2.030 16,197,842 1.9923 0.86%
2007-01-29 0 2.320 2.300 2.320 2.020 2.330 35,770,000 79,444,580 2.2210 1.996 1.979 1.996 1.738 2.004 41,581,514 1.9106 16.00%
2007-01-26 0 2.000 1.990 2.000 1.870 2.030 11,176,000 21,711,220 1.9427 1.720 1.712 1.720 1.609 1.746 12,991,753 1.6712 3.09%
2007-01-25 0 1.940 1.920 1.940 1.860 1.940 13,176,000 25,250,500 1.9164 1.669 1.652 1.669 1.600 1.669 15,316,691 1.6486 4.86%
2007-01-24 0 1.850 1.850 1.860 1.760 1.860 8,300,000 15,029,700 1.8108 1.591 1.591 1.600 1.514 1.600 9,648,492 1.5577 5.11%
2007-01-23 0 1.760 1.750 1.760 1.700 1.770 5,064,000 8,840,200 1.7457 1.514 1.505 1.514 1.462 1.523 5,886,743 1.5017 1.73%
2007-01-22 0 1.730 1.720 1.750 1.700 1.780 6,908,000 12,027,280 1.7411 1.488 1.480 1.505 1.462 1.531 8,030,335 1.4977 1.76%
2007-01-19 0 1.700 1.700 1.710 1.650 1.710 4,434,000 7,477,980 1.6865 1.462 1.462 1.471 1.419 1.471 5,154,387 1.4508 2.41%
2007-01-18 0 1.660 1.650 1.680 1.630 1.690 4,180,000 6,958,540 1.6647 1.428 1.419 1.445 1.402 1.454 4,859,120 1.4321 1.22%
2007-01-17 0 1.640 1.610 1.640 1.600 1.680 6,480,000 10,664,860 1.6458 1.411 1.385 1.411 1.376 1.445 7,532,799 1.4158 0.61%
2007-01-16 0 1.630 1.600 1.630 1.540 1.640 6,314,000 10,132,160 1.6047 1.402 1.376 1.402 1.325 1.411 7,339,829 1.3804 5.84%
2007-01-15 0 1.540 1.540 1.550 1.490 1.550 3,106,000 4,742,820 1.5270 1.325 1.325 1.333 1.282 1.333 3,610,628 1.3136 1.32%
2007-01-12 0 1.520 1.510 1.520 1.520 1.550 2,254,000 3,458,860 1.5345 1.308 1.299 1.308 1.308 1.333 2,620,205 1.3201 0.00%
2007-01-11 0 1.520 1.500 1.520 1.480 1.530 1,790,000 2,692,840 1.5044 1.308 1.290 1.308 1.273 1.316 2,080,819 1.2941 -1.30%
2007-01-10 0 1.540 1.520 1.540 1.500 1.570 2,020,000 3,089,080 1.5292 1.325 1.308 1.325 1.290 1.351 2,348,187 1.3155 -1.91%
2007-01-09 0 1.570 1.560 1.570 1.470 1.600 1,932,000 2,946,320 1.5250 1.351 1.342 1.351 1.265 1.376 2,245,890 1.3119 3.97%
2007-01-08 0 1.510 1.510 1.520 1.460 1.510 1,456,000 2,164,360 1.4865 1.299 1.299 1.308 1.256 1.299 1,692,555 1.2788 0.00%
2007-01-05 0 1.510 1.510 1.520 1.490 1.530 2,716,000 4,053,580 1.4925 1.299 1.299 1.308 1.282 1.316 3,157,266 1.2839 1.34%
2007-01-04 0 1.490 1.480 1.510 1.480 1.560 1,112,000 1,712,100 1.5397 1.282 1.273 1.299 1.273 1.342 1,292,665 1.3245 -5.10%
2007-01-03 0 1.570 1.560 1.580 1.520 1.570 2,004,000 3,085,600 1.5397 1.351 1.342 1.359 1.308 1.351 2,329,588 1.3245 1.95%
2007-01-02 0 1.540 1.510 1.540 1.500 1.540 1,022,000 1,544,540 1.5113 1.325 1.299 1.325 1.290 1.325 1,188,043 1.3001 -0.65%
2006-12-29 0 1.550 1.520 1.550 1.500 1.550 490,000 747,040 1.5246 1.333 1.308 1.333 1.290 1.333 569,610 1.3115 0.00%
2006-12-28 0 1.550 1.540 1.560 1.500 1.570 658,000 1,012,220 1.5383 1.333 1.325 1.342 1.290 1.351 764,905 1.3233 -1.90%
2006-12-27 0 1.580 1.570 1.590 1.580 1.600 788,000 1,251,800 1.5886 1.359 1.351 1.368 1.359 1.376 916,026 1.3666 -1.25%
2006-12-22 0 1.600 1.580 1.600 1.570 1.600 330,000 522,260 1.5826 1.376 1.359 1.376 1.351 1.376 383,615 1.3614 0.00%
2006-12-21 0 1.600 1.560 1.600 1.570 1.640 5,792,000 9,339,360 1.6125 1.376 1.342 1.376 1.351 1.411 6,733,020 1.3871 -1.23%
2006-12-20 0 1.620 1.620 1.630 1.610 1.670 1,658,000 2,729,540 1.6463 1.394 1.394 1.402 1.385 1.437 1,927,373 1.4162 -1.22%
2006-12-19 0 1.640 1.640 1.650 1.550 1.650 3,084,000 4,916,700 1.5943 1.411 1.411 1.419 1.333 1.419 3,585,054 1.3714 5.81%
2006-12-18 0 1.550 1.540 1.550 1.500 1.570 1,062,000 1,621,560 1.5269 1.333 1.325 1.333 1.290 1.351 1,234,542 1.3135 2.65%
2006-12-15 0 1.510 1.510 1.530 1.510 1.530 336,000 510,060 1.5180 1.299 1.299 1.316 1.299 1.316 390,590 1.3059 -1.31%
2006-12-14 0 1.530 1.530 1.550 1.530 1.550 406,000 622,960 1.5344 1.316 1.316 1.333 1.316 1.333 471,962 1.3199 0.66%
2006-12-13 0 1.520 1.510 1.530 1.500 1.540 426,000 644,760 1.5135 1.308 1.299 1.316 1.290 1.325 495,212 1.3020 -1.94%
2006-12-12 0 1.550 1.530 1.550 1.520 1.590 234,000 359,760 1.5374 1.333 1.316 1.333 1.308 1.368 272,018 1.3226 -2.52%
2006-12-11 0 1.590 1.570 1.590 1.550 1.590 1,216,000 1,916,680 1.5762 1.368 1.351 1.368 1.333 1.368 1,413,562 1.3559 3.92%
2006-12-08 0 1.530 1.530 1.540 1.510 1.530 1,155,166 1,753,386 1.5179 1.316 1.316 1.325 1.299 1.316 1,342,845 1.3057 0.00%
2006-12-07 0 1.530 1.520 1.530 1.500 1.570 510,000 784,060 1.5374 1.316 1.308 1.316 1.290 1.351 592,859 1.3225 0.00%
2006-12-06 0 1.530 1.520 1.550 1.530 1.590 1,528,000 2,381,080 1.5583 1.316 1.308 1.333 1.316 1.368 1,776,253 1.3405 -3.16%
2006-12-05 0 1.580 1.580 1.590 1.550 1.600 3,491,000 5,516,830 1.5803 1.359 1.359 1.368 1.333 1.376 4,058,179 1.3594 2.60%
2006-12-04 0 1.540 1.540 1.550 1.440 1.560 2,424,000 3,659,380 1.5096 1.325 1.325 1.333 1.239 1.342 2,817,825 1.2987 6.94%
2006-12-01 0 1.440 1.440 1.450 1.420 1.460 796,000 1,142,160 1.4349 1.239 1.239 1.247 1.222 1.256 925,325 1.2343 -0.69%
2006-11-30 0 1.450 1.430 1.470 1.420 1.450 1,100,000 1,577,260 1.4339 1.247 1.230 1.265 1.222 1.247 1,278,716 1.2335 1.40%
2006-11-29 0 1.430 1.420 1.440 1.400 1.440 744,000 1,061,480 1.4267 1.230 1.222 1.239 1.204 1.239 864,877 1.2273 1.42%
2006-11-28 0 1.410 1.400 1.420 1.400 1.490 4,122,000 5,895,040 1.4301 1.213 1.204 1.222 1.204 1.282 4,791,697 1.2303 -5.37%
2006-11-27 0 1.490 1.490 1.500 1.480 1.530 3,076,000 4,617,760 1.5012 1.282 1.282 1.290 1.273 1.316 3,575,754 1.2914 0.00%
2006-11-24 0 1.490 1.480 1.500 1.330 1.530 7,296,000 10,498,860 1.4390 1.282 1.273 1.290 1.144 1.316 8,481,373 1.2379 12.03%
2006-11-23 0 1.330 1.330 1.340 1.320 1.340 808,000 1,074,620 1.3300 1.144 1.144 1.153 1.136 1.153 939,275 1.1441 0.76%
2006-11-22 0 1.320 1.320 1.330 1.320 1.350 846,000 1,125,060 1.3299 1.136 1.136 1.144 1.136 1.161 983,449 1.1440 -0.75%
2006-11-21 0 1.330 1.320 1.340 1.330 1.340 930,000 1,237,860 1.3310 1.144 1.136 1.153 1.144 1.153 1,081,096 1.1450 -0.75%
2006-11-20 0 1.340 1.330 1.340 1.330 1.350 2,270,000 3,030,740 1.3351 1.153 1.144 1.153 1.144 1.161 2,638,804 1.1485 0.00%
2006-11-17 0 1.340 1.340 1.350 1.330 1.350 1,032,000 1,382,720 1.3398 1.153 1.153 1.161 1.144 1.161 1,199,668 1.1526 0.00%
2006-11-16 0 1.340 1.340 1.360 1.320 1.360 1,630,000 2,185,100 1.3406 1.153 1.153 1.170 1.136 1.170 1,894,824 1.1532 -0.74%
2006-11-15 0 1.350 1.350 1.360 1.320 1.360 1,278,000 1,717,840 1.3442 1.161 1.161 1.170 1.136 1.170 1,485,635 1.1563 2.27%
2006-11-14 0 1.320 1.320 1.330 1.300 1.360 3,594,000 4,722,400 1.3140 1.136 1.136 1.144 1.118 1.170 4,177,913 1.1303 -2.22%
2006-11-13 0 1.350 1.350 1.360 1.350 1.360 596,000 806,120 1.3526 1.161 1.161 1.170 1.161 1.170 692,831 1.1635 0.00%
2006-11-10 0 1.350 1.350 1.360 1.310 1.360 1,386,000 1,868,240 1.3479 1.161 1.161 1.170 1.127 1.170 1,611,182 1.1595 2.27%
2006-11-09 0 1.320 1.310 1.320 1.320 1.350 1,790,000 2,386,100 1.3330 1.136 1.127 1.136 1.136 1.161 2,080,819 1.1467 -1.49%
2006-11-08 0 1.340 1.330 1.350 1.320 1.350 1,072,000 1,426,740 1.3309 1.153 1.144 1.161 1.136 1.161 1,246,167 1.1449 0.75%
2006-11-07 0 1.330 1.320 1.340 1.280 1.350 2,368,000 3,141,800 1.3268 1.144 1.136 1.153 1.101 1.161 2,752,726 1.1413 2.31%
2006-11-06 0 1.300 1.290 1.310 1.260 1.300 1,716,000 2,216,220 1.2915 1.118 1.110 1.127 1.084 1.118 1,994,797 1.1110 3.17%
2006-11-03 0 1.260 1.260 1.280 1.260 1.280 468,000 593,520 1.2682 1.084 1.084 1.101 1.084 1.101 544,035 1.0910 -2.33%
2006-11-02 0 1.290 1.260 1.290 1.250 1.290 1,188,000 1,493,160 1.2569 1.110 1.084 1.110 1.075 1.110 1,381,013 1.0812 2.38%
2006-11-01 0 1.260 1.250 1.260 1.260 1.300 1,078,000 1,370,820 1.2716 1.084 1.075 1.084 1.084 1.118 1,253,142 1.0939 0.00%
2006-10-31 0 1.260 1.260 1.270 1.250 1.280 858,000 1,079,520 1.2582 1.084 1.084 1.093 1.075 1.101 997,398 1.0823 -0.79%
2006-10-27 0 1.270 1.260 1.280 1.260 1.290 1,205,600 1,532,392 1.2711 1.093 1.084 1.101 1.084 1.110 1,401,473 1.0934 -1.55%
2006-10-26 0 1.290 1.290 1.300 1.290 1.310 1,284,000 1,658,320 1.2915 1.110 1.110 1.118 1.110 1.127 1,492,610 1.1110 -0.77%
2006-10-25 0 1.300 1.300 1.310 1.290 1.310 650,000 845,120 1.3002 1.118 1.118 1.127 1.110 1.127 755,605 1.1185 0.00%
2006-10-24 0 1.300 1.290 1.300 1.290 1.310 904,000 1,170,680 1.2950 1.118 1.110 1.118 1.110 1.127 1,050,872 1.1140 0.00%
2006-10-23 0 1.300 1.300 1.310 1.290 1.300 456,000 592,320 1.2989 1.118 1.118 1.127 1.110 1.118 530,086 1.1174 -0.76%
2006-10-20 0 1.310 1.310 1.320 1.290 1.330 768,000 1,007,360 1.3117 1.127 1.127 1.136 1.110 1.144 892,776 1.1283 0.77%
2006-10-19 0 1.300 1.300 1.310 1.280 1.310 398,000 516,320 1.2973 1.118 1.118 1.127 1.101 1.127 462,663 1.1160 0.00%
2006-10-18 0 1.300 1.300 1.310 1.300 1.310 994,000 1,292,680 1.3005 1.118 1.118 1.127 1.118 1.127 1,155,494 1.1187 0.78%
2006-10-17 0 1.290 1.290 1.300 1.280 1.300 1,056,000 1,361,280 1.2891 1.110 1.110 1.118 1.101 1.118 1,227,567 1.1089 -0.77%
2006-10-16 0 1.300 1.290 1.300 1.290 1.320 1,054,000 1,372,560 1.3022 1.118 1.110 1.118 1.110 1.136 1,225,242 1.1202 0.78%
2006-10-13 0 1.290 1.280 1.300 1.280 1.300 1,106,000 1,427,960 1.2911 1.110 1.101 1.118 1.101 1.118 1,285,691 1.1107 -0.77%
2006-10-12 0 1.300 1.300 1.310 1.280 1.300 628,000 809,320 1.2887 1.118 1.118 1.127 1.101 1.118 730,030 1.1086 0.78%
2006-10-11 0 1.290 1.290 1.310 1.280 1.300 1,118,000 1,446,120 1.2935 1.110 1.110 1.127 1.101 1.118 1,299,640 1.1127 0.00%
2006-10-10 0 1.290 1.280 1.300 1.290 1.300 340,000 439,800 1.2935 1.110 1.101 1.118 1.110 1.118 395,239 1.1127 -0.77%
2006-10-09 0 1.300 1.280 1.310 1.300 1.320 822,000 1,070,000 1.3017 1.118 1.101 1.127 1.118 1.136 955,549 1.1198 -1.52%
2006-10-06 0 1.320 1.320 1.330 1.300 1.330 774,000 1,021,640 1.3199 1.136 1.136 1.144 1.118 1.144 899,751 1.1355 -0.75%
2006-10-05 0 1.330 1.320 1.330 1.310 1.340 1,752,000 2,326,920 1.3282 1.144 1.136 1.144 1.127 1.153 2,036,646 1.1425 1.53%
2006-10-04 0 1.310 1.300 1.320 1.310 1.330 536,000 710,020 1.3247 1.127 1.118 1.136 1.127 1.144 623,083 1.1395 -1.50%
2006-10-03 0 1.330 1.320 1.330 1.310 1.330 742,000 982,840 1.3246 1.144 1.136 1.144 1.127 1.144 862,552 1.1395 1.53%
2006-09-29 0 1.310 1.310 1.320 1.310 1.340 276,000 362,980 1.3151 1.127 1.127 1.136 1.127 1.153 320,841 1.1313 -1.50%
2006-09-28 0 1.330 1.330 1.340 1.300 1.330 750,000 990,380 1.3205 1.144 1.144 1.153 1.118 1.144 871,852 1.1360 1.53%
2006-09-27 0 1.310 1.310 1.320 1.280 1.310 828,000 1,075,660 1.2991 1.127 1.127 1.136 1.101 1.127 962,524 1.1175 0.77%
2006-09-26 0 1.300 1.300 1.310 1.290 1.310 1,038,000 1,350,800 1.3013 1.118 1.118 1.127 1.110 1.127 1,206,643 1.1195 -1.52%
2006-09-25 0 1.320 1.310 1.330 1.310 1.340 600,000 799,000 1.3317 1.136 1.127 1.144 1.127 1.153 697,481 1.1456 -2.22%
2006-09-22 0 1.350 1.350 1.360 1.340 1.370 1,160,000 1,568,380 1.3521 1.161 1.161 1.170 1.153 1.179 1,348,464 1.1631 -2.17%
2006-09-21 0 1.380 1.360 1.380 1.350 1.400 2,124,000 2,912,920 1.3714 1.187 1.170 1.187 1.161 1.204 2,469,084 1.1798 1.47%
2006-09-20 0 1.360 1.350 1.360 1.340 1.360 654,000 885,580 1.3541 1.170 1.161 1.170 1.153 1.170 760,255 1.1648 0.74%
2006-09-19 0 1.350 1.350 1.360 1.350 1.370 412,000 559,440 1.3579 1.161 1.161 1.170 1.161 1.179 478,937 1.1681 -1.46%
2006-09-18 0 1.370 1.360 1.370 1.340 1.370 2,340,000 3,177,980 1.3581 1.179 1.170 1.179 1.153 1.179 2,720,177 1.1683 1.48%
2006-09-15 0 1.350 1.350 1.360 1.330 1.350 732,000 984,180 1.3445 1.161 1.161 1.170 1.144 1.161 850,927 1.1566 0.75%
2006-09-14 0 1.340 1.340 1.350 1.330 1.350 1,264,000 1,694,460 1.3406 1.153 1.153 1.161 1.144 1.161 1,469,361 1.1532 0.00%
2006-09-13 0 1.340 1.340 1.350 1.320 1.340 1,698,000 2,267,680 1.3355 1.153 1.153 1.161 1.136 1.153 1,973,872 1.1488 0.00%
2006-09-12 0 1.340 1.330 1.340 1.310 1.340 1,426,000 1,891,100 1.3262 1.153 1.144 1.153 1.127 1.153 1,657,681 1.1408 2.29%
2006-09-11 0 1.310 1.300 1.320 1.300 1.340 760,000 1,005,620 1.3232 1.127 1.118 1.136 1.118 1.153 883,476 1.1383 -0.76%
2006-09-08 0 1.320 1.310 1.320 1.310 1.330 764,000 1,008,920 1.3206 1.136 1.127 1.136 1.127 1.144 888,126 1.1360 0.76%
2006-09-07 0 1.310 1.310 1.330 1.280 1.350 3,312,000 4,326,980 1.3065 1.127 1.127 1.144 1.101 1.161 3,850,097 1.1239 2.34%
2006-09-06 0 1.280 1.270 1.280 1.270 1.290 718,000 919,000 1.2799 1.101 1.093 1.101 1.093 1.110 834,653 1.1011 0.00%
2006-09-05 0 1.280 1.280 1.300 1.280 1.300 1,048,000 1,353,700 1.2917 1.101 1.101 1.118 1.101 1.118 1,218,267 1.1112 -1.54%
2006-09-04 0 1.300 1.300 1.310 1.290 1.310 1,316,000 1,708,980 1.2986 1.118 1.118 1.127 1.110 1.127 1,529,809 1.1171 -0.76%
2006-09-01 0 1.310 1.300 1.310 1.290 1.310 1,050,000 1,370,320 1.3051 1.127 1.118 1.127 1.110 1.127 1,220,592 1.1227 -0.76%
2006-08-31 0 1.320 1.310 1.320 1.270 1.340 2,220,000 2,887,820 1.3008 1.136 1.127 1.136 1.093 1.153 2,580,681 1.1190 3.94%
2006-08-30 0 1.270 1.270 1.280 1.250 1.270 518,000 657,320 1.2690 1.093 1.093 1.101 1.075 1.093 602,159 1.0916 0.00%
2006-08-29 0 1.270 1.270 1.300 1.260 1.280 638,000 812,100 1.2729 1.093 1.093 1.118 1.084 1.101 741,655 1.0950 0.00%
2006-08-28 0 1.270 1.260 1.280 1.270 1.300 1,022,000 1,312,520 1.2843 1.093 1.084 1.101 1.093 1.118 1,188,043 1.1048 -1.55%
2006-08-25 0 1.290 1.290 1.300 1.230 1.340 1,452,000 1,883,000 1.2968 1.110 1.110 1.118 1.058 1.153 1,687,905 1.1156 3.20%
2006-08-24 0 1.250 1.240 1.260 1.230 1.270 768,000 953,520 1.2416 1.075 1.067 1.084 1.058 1.093 892,776 1.0680 -2.34%
2006-08-23 0 1.280 1.270 1.290 1.280 1.300 286,000 367,500 1.2850 1.101 1.093 1.110 1.101 1.118 332,466 1.1054 -1.54%
2006-08-22 0 1.300 1.290 1.310 1.230 1.300 1,884,000 2,382,720 1.2647 1.118 1.110 1.127 1.058 1.118 2,190,091 1.0880 2.36%
2006-08-21 0 1.270 1.260 1.270 1.260 1.310 472,000 606,080 1.2841 1.093 1.084 1.093 1.084 1.127 548,685 1.1046 -3.05%
2006-08-18 0 1.310 1.300 1.310 1.290 1.320 1,242,000 1,617,860 1.3026 1.127 1.118 1.127 1.110 1.136 1,443,786 1.1206 0.77%
2006-08-17 0 1.300 1.300 1.310 1.250 1.310 2,640,000 3,410,940 1.2920 1.118 1.118 1.127 1.075 1.127 3,068,918 1.1114 1.56%
2006-08-16 0 1.280 1.270 1.280 1.200 1.300 8,282,000 10,312,280 1.2451 1.101 1.093 1.101 1.032 1.118 9,627,568 1.0711 -3.76%
2006-08-15 0 1.330 1.330 1.340 1.330 1.350 652,000 871,780 1.3371 1.144 1.144 1.153 1.144 1.161 757,930 1.1502 -1.48%
2006-08-14 0 1.350 1.340 1.360 1.340 1.370 130,000 176,380 1.3568 1.161 1.153 1.170 1.153 1.179 151,121 1.1671 -0.74%
2006-08-11 0 1.360 1.360 1.370 1.340 1.360 822,000 1,112,280 1.3531 1.170 1.170 1.179 1.153 1.170 955,549 1.1640 0.00%
2006-08-10 0 1.360 1.360 1.370 1.350 1.370 216,000 293,800 1.3602 1.170 1.170 1.179 1.161 1.179 251,093 1.1701 -0.73%
2006-08-09 0 1.370 1.370 1.400 1.350 1.390 456,000 622,140 1.3643 1.179 1.179 1.204 1.161 1.196 530,086 1.1737 0.74%
2006-08-08 0 1.360 1.360 1.380 1.350 1.430 322,000 436,900 1.3568 1.170 1.170 1.187 1.161 1.230 374,315 1.1672 0.00%
2006-08-07 0 1.360 1.360 1.370 1.360 1.380 214,000 291,900 1.3640 1.170 1.170 1.179 1.170 1.187 248,768 1.1734 -1.45%
2006-08-04 0 1.380 1.380 1.390 1.370 1.390 574,000 794,080 1.3834 1.187 1.187 1.196 1.179 1.196 667,257 1.1901 -0.72%
2006-08-03 0 1.390 1.380 1.400 1.380 1.390 142,000 197,220 1.3889 1.196 1.187 1.204 1.187 1.196 165,071 1.1948 0.72%
2006-08-02 0 1.380 1.380 1.390 1.380 1.400 258,000 356,460 1.3816 1.187 1.187 1.196 1.187 1.204 299,917 1.1885 -0.72%
2006-08-01 0 1.390 1.390 1.400 1.380 1.390 236,000 327,640 1.3883 1.196 1.196 1.204 1.187 1.196 274,343 1.1943 0.00%
2006-07-31 0 1.390 1.390 1.410 1.390 1.410 576,000 805,720 1.3988 1.196 1.196 1.213 1.196 1.213 669,582 1.2033 -0.71%
2006-07-28 0 1.400 1.400 1.420 1.390 1.410 508,000 711,220 1.4000 1.204 1.204 1.222 1.196 1.213 590,534 1.2044 -0.71%
2006-07-27 0 1.410 1.400 1.410 1.390 1.420 246,000 345,760 1.4055 1.213 1.204 1.213 1.196 1.222 285,967 1.2091 0.71%
2006-07-26 0 1.400 1.390 1.410 1.400 1.410 300,000 422,160 1.4072 1.204 1.196 1.213 1.204 1.213 348,741 1.2105 0.72%
2006-07-25 0 1.390 1.390 1.410 1.390 1.420 600,000 843,060 1.4051 1.196 1.196 1.213 1.196 1.222 697,481 1.2087 -0.71%
2006-07-24 0 1.400 1.390 1.410 1.380 1.430 360,000 501,720 1.3937 1.204 1.196 1.213 1.187 1.230 418,489 1.1989 -0.71%
2006-07-21 0 1.410 1.410 1.420 1.410 1.420 182,000 258,020 1.4177 1.213 1.213 1.222 1.213 1.222 211,569 1.2196 -0.70%
2006-07-20 0 1.420 1.420 1.430 1.420 1.430 334,000 476,760 1.4274 1.222 1.222 1.230 1.222 1.230 388,265 1.2279 0.00%
2006-07-19 0 1.420 1.410 1.420 1.410 1.430 910,000 1,294,780 1.4228 1.222 1.213 1.222 1.213 1.230 1,057,847 1.2240 1.43%
2006-07-18 0 1.400 1.400 1.420 1.400 1.420 300,000 423,220 1.4107 1.204 1.204 1.222 1.204 1.222 348,741 1.2136 -2.78%
2006-07-17 0 1.440 1.410 1.440 1.380 1.450 348,000 489,660 1.4071 1.239 1.213 1.239 1.187 1.247 404,539 1.2104 2.86%
2006-07-14 0 1.400 1.400 1.410 1.390 1.400 366,000 509,580 1.3923 1.204 1.204 1.213 1.196 1.204 425,464 1.1977 -0.71%
2006-07-13 0 1.410 1.410 1.420 1.410 1.420 324,000 459,400 1.4179 1.213 1.213 1.222 1.213 1.222 376,640 1.2197 -1.40%
2006-07-12 0 1.430 1.430 1.450 1.430 1.450 254,000 363,300 1.4303 1.230 1.230 1.247 1.230 1.247 295,267 1.2304 0.00%
2006-07-11 0 1.430 1.420 1.440 1.420 1.440 348,000 497,620 1.4299 1.230 1.222 1.239 1.222 1.239 404,539 1.2301 -0.69%
2006-07-10 0 1.440 1.430 1.440 1.430 1.450 160,000 230,260 1.4391 1.239 1.230 1.239 1.230 1.247 185,995 1.2380 -0.69%
2006-07-07 0 1.450 1.430 1.450 1.420 1.450 598,000 859,780 1.4378 1.247 1.230 1.247 1.222 1.247 695,156 1.2368 0.00%
2006-07-06 0 1.450 1.450 1.460 1.440 1.450 102,000 147,680 1.4478 1.247 1.247 1.256 1.239 1.247 118,572 1.2455 -0.68%
2006-07-05 0 1.460 1.450 1.460 1.450 1.470 336,000 492,400 1.4655 1.256 1.247 1.256 1.247 1.265 390,590 1.2607 1.39%
2006-07-04 0 1.440 1.440 1.460 1.440 1.500 622,000 903,280 1.4522 1.239 1.239 1.256 1.239 1.290 723,056 1.2493 -0.69%
2006-07-03 0 1.450 1.450 1.470 1.450 1.500 252,000 368,060 1.4606 1.247 1.247 1.265 1.247 1.290 292,942 1.2564 -1.36%
2006-06-30 0 1.470 1.460 1.470 1.440 1.480 548,000 801,500 1.4626 1.265 1.256 1.265 1.239 1.273 637,033 1.2582 2.08%
2006-06-29 0 1.440 1.430 1.440 1.420 1.440 662,000 947,640 1.4315 1.239 1.230 1.239 1.222 1.239 769,554 1.2314 1.41%
2006-06-28 0 1.420 1.400 1.420 1.400 1.420 218,000 306,860 1.4076 1.222 1.204 1.222 1.204 1.222 253,418 1.2109 -0.70%
2006-06-27 0 1.430 1.420 1.430 1.400 1.440 1,264,000 1,799,780 1.4239 1.230 1.222 1.230 1.204 1.239 1,469,361 1.2249 2.14%
2006-06-26 0 1.400 1.400 1.410 1.390 1.410 472,000 659,080 1.3964 1.204 1.204 1.213 1.196 1.213 548,685 1.2012 0.72%
2006-06-23 0 1.390 1.390 1.400 1.370 1.400 1,022,000 1,415,340 1.3849 1.196 1.196 1.204 1.179 1.204 1,188,043 1.1913 0.00%
2006-06-22 0 1.390 1.380 1.390 1.390 1.400 1,608,000 2,236,560 1.3909 1.196 1.187 1.196 1.196 1.204 1,869,250 1.1965 0.00%
2006-06-21 0 1.390 1.390 1.400 1.380 1.390 460,000 635,700 1.3820 1.196 1.196 1.204 1.187 1.196 534,736 1.1888 -0.71%
2006-06-20 0 1.400 1.380 1.400 1.380 1.410 414,000 579,660 1.4001 1.204 1.187 1.204 1.187 1.213 481,262 1.2045 -1.41%
2006-06-19 0 1.420 1.420 1.430 1.400 1.420 195,293 274,711 1.4067 1.222 1.222 1.230 1.204 1.222 227,022 1.2101 0.00%
2006-06-16 0 1.420 1.400 1.420 1.390 1.420 866,000 1,219,520 1.4082 1.222 1.204 1.222 1.196 1.222 1,006,698 1.2114 3.65%
2006-06-15 0 1.370 1.370 1.380 1.370 1.380 284,000 390,580 1.3753 1.179 1.179 1.187 1.179 1.187 330,141 1.1831 0.00%
2006-06-14 0 1.370 1.370 1.380 1.360 1.380 564,000 773,800 1.3720 1.179 1.179 1.187 1.170 1.187 655,632 1.1802 -0.72%
2006-06-13 0 1.380 1.370 1.380 1.380 1.410 814,000 1,131,820 1.3904 1.187 1.179 1.187 1.187 1.213 946,250 1.1961 -2.13%
2006-06-12 0 1.410 1.400 1.410 1.390 1.420 242,000 338,840 1.4002 1.213 1.204 1.213 1.196 1.222 281,317 1.2045 -1.40%
2006-06-09 0 1.430 1.400 1.430 1.390 1.430 1,136,000 1,597,240 1.4060 1.230 1.204 1.230 1.196 1.230 1,320,565 1.2095 -0.69%
2006-06-08 0 1.440 1.410 1.440 1.410 1.440 1,246,000 1,778,100 1.4270 1.239 1.213 1.239 1.213 1.239 1,448,436 1.2276 -0.69%
2006-06-07 0 1.450 1.430 1.460 1.430 1.460 588,000 846,180 1.4391 1.247 1.230 1.256 1.230 1.256 683,532 1.2380 0.00%
2006-06-06 0 1.450 1.440 1.450 1.430 1.460 1,120,000 1,614,940 1.4419 1.247 1.239 1.247 1.230 1.256 1,301,965 1.2404 -0.68%
2006-06-05 0 1.460 1.450 1.460 1.450 1.470 520,000 758,100 1.4579 1.256 1.247 1.256 1.247 1.265 604,484 1.2541 0.00%
2006-06-02 0 1.460 1.460 1.470 1.440 1.490 514,000 754,580 1.4681 1.256 1.256 1.265 1.239 1.282 597,509 1.2629 0.00%
2006-06-01 0 1.460 1.450 1.460 1.450 1.480 810,000 1,187,360 1.4659 1.256 1.247 1.256 1.247 1.273 941,600 1.2610 -1.35%
2006-05-30 0 1.480 1.470 1.490 1.460 1.500 608,000 892,460 1.4679 1.273 1.265 1.282 1.256 1.290 706,781 1.2627 0.68%
2006-05-29 0 1.470 1.470 1.480 1.460 1.500 760,000 1,118,840 1.4722 1.265 1.265 1.273 1.256 1.290 883,476 1.2664 0.00%
2006-05-26 0 1.470 1.460 1.470 1.430 1.480 788,800 1,142,300 1.4481 1.265 1.256 1.265 1.230 1.273 916,955 1.2458 1.38%
2006-05-25 0 1.450 1.430 1.460 1.430 1.470 898,000 1,292,680 1.4395 1.247 1.230 1.256 1.230 1.265 1,043,897 1.2383 -1.36%
2006-05-24 0 1.470 1.450 1.470 1.440 1.470 782,000 1,141,980 1.4603 1.265 1.247 1.265 1.239 1.265 909,051 1.2562 0.68%
2006-05-23 0 1.460 1.450 1.460 1.460 1.500 984,000 1,442,440 1.4659 1.256 1.247 1.256 1.256 1.290 1,143,869 1.2610 -1.35%
2006-05-22 0 1.480 1.470 1.480 1.480 1.540 2,755,000 4,132,800 1.5001 1.273 1.265 1.273 1.273 1.325 3,202,602 1.2905 -3.90%
2006-05-19 0 1.540 1.530 1.540 1.540 1.560 606,000 938,900 1.5493 1.325 1.316 1.325 1.325 1.342 704,456 1.3328 0.65%
2006-05-18 0 1.530 1.530 1.540 1.520 1.550 1,764,000 2,712,180 1.5375 1.316 1.316 1.325 1.308 1.333 2,050,595 1.3226 -3.16%
2006-05-17 0 1.580 1.580 1.590 1.560 1.590 720,000 1,133,420 1.5742 1.359 1.359 1.368 1.342 1.368 836,978 1.3542 2.60%
2006-05-16 0 1.540 1.540 1.560 1.540 1.580 2,308,000 3,586,140 1.5538 1.325 1.325 1.342 1.325 1.359 2,682,978 1.3366 -3.14%
2006-05-15 0 1.590 1.570 1.590 1.570 1.630 2,016,000 3,204,720 1.5896 1.368 1.351 1.368 1.351 1.402 2,343,537 1.3675 -1.28%
2006-05-12 0 1.630 1.630 1.640 1.600 1.650 3,318,000 5,419,898 1.6335 1.386 1.386 1.394 1.360 1.403 3,903,374 1.3885 -1.21%
2006-05-11 0 1.650 1.650 1.660 1.600 1.660 3,064,000 5,003,200 1.6329 1.403 1.403 1.411 1.360 1.411 3,604,562 1.3880 3.12%
2006-05-10 0 1.600 1.600 1.610 1.600 1.640 2,087,600 3,371,768 1.6151 1.360 1.360 1.369 1.360 1.394 2,455,902 1.3729 -0.62%
2006-05-09 0 1.610 1.610 1.620 1.610 1.630 1,280,000 2,066,000 1.6141 1.369 1.369 1.377 1.369 1.386 1,505,822 1.3720 -1.23%
2006-05-08 0 1.630 1.620 1.630 1.620 1.640 1,914,000 3,109,020 1.6244 1.386 1.377 1.386 1.377 1.394 2,251,675 1.3808 0.62%
2006-05-04 0 1.620 1.610 1.630 1.610 1.630 1,468,000 2,375,060 1.6179 1.377 1.369 1.386 1.369 1.386 1,726,990 1.3753 -0.61%
2006-05-03 0 1.630 1.620 1.640 1.610 1.640 2,786,000 4,527,000 1.6249 1.386 1.377 1.394 1.369 1.394 3,277,516 1.3812 1.24%
2006-05-02 0 1.610 1.610 1.650 1.610 1.660 2,870,000 4,701,640 1.6382 1.369 1.369 1.403 1.369 1.411 3,376,336 1.3925 -2.42%
2006-04-28 0 1.650 1.640 1.650 1.620 1.660 1,406,000 2,300,820 1.6364 1.403 1.394 1.403 1.377 1.411 1,654,052 1.3910 0.00%
2006-04-27 0 1.650 1.640 1.650 1.640 1.690 5,086,000 8,513,120 1.6738 1.403 1.394 1.403 1.394 1.437 5,983,291 1.4228 0.00%
2006-04-26 0 1.650 1.640 1.650 1.640 1.680 7,378,000 12,235,660 1.6584 1.403 1.394 1.403 1.394 1.428 8,679,653 1.4097 0.61%
2006-04-25 0 1.640 1.640 1.670 1.600 1.710 11,016,000 18,023,300 1.6361 1.394 1.394 1.420 1.360 1.454 12,959,483 1.3907 -4.65%
2006-04-24 0 1.720 1.700 1.720 1.700 1.760 2,034,000 3,516,240 1.7287 1.462 1.445 1.462 1.445 1.496 2,392,846 1.4695 -2.27%
2006-04-21 0 1.760 1.750 1.770 1.740 1.780 2,044,000 3,604,080 1.7632 1.496 1.488 1.505 1.479 1.513 2,404,610 1.4988 0.00%
2006-04-20 0 1.760 1.760 1.770 1.760 1.790 2,684,000 4,760,160 1.7735 1.496 1.496 1.505 1.496 1.522 3,157,521 1.5076 0.00%
2006-04-19 0 1.760 1.760 1.770 1.740 1.830 3,674,000 6,553,460 1.7837 1.496 1.496 1.505 1.479 1.556 4,322,180 1.5162 -2.22%
2006-04-18 0 1.800 1.790 1.800 1.800 1.830 8,930,000 16,165,380 1.8102 1.530 1.522 1.530 1.530 1.556 10,505,463 1.5388 1.69%
2006-04-13 0 1.770 1.760 1.770 1.690 1.790 4,704,000 8,176,760 1.7383 1.505 1.496 1.505 1.437 1.522 5,533,897 1.4776 4.73%
2006-04-12 0 1.690 1.690 1.700 1.690 1.720 3,740,000 6,369,460 1.7031 1.437 1.437 1.445 1.437 1.462 4,399,824 1.4477 -1.17%
2006-04-11 0 1.710 1.700 1.710 1.660 1.720 7,970,000 13,488,200 1.6924 1.454 1.445 1.454 1.411 1.462 9,376,096 1.4386 3.01%
2006-04-10 0 1.660 1.650 1.660 1.620 1.660 944,000 1,554,060 1.6463 1.411 1.403 1.411 1.377 1.411 1,110,544 1.3994 0.00%
2006-04-07 0 1.660 1.650 1.660 1.640 1.680 2,098,000 3,480,560 1.6590 1.411 1.403 1.411 1.394 1.428 2,468,137 1.4102 1.22%
2006-04-06 0 1.640 1.640 1.650 1.620 1.650 3,160,000 5,190,380 1.6425 1.394 1.394 1.403 1.377 1.403 3,717,499 1.3962 1.23%
2006-04-04 0 1.620 1.620 1.630 1.600 1.630 808,000 1,305,640 1.6159 1.377 1.377 1.386 1.360 1.386 950,550 1.3736 0.00%
2006-04-03 0 1.620 1.610 1.620 1.590 1.620 928,000 1,500,160 1.6166 1.377 1.369 1.377 1.352 1.377 1,091,721 1.3741 1.25%
2006-03-31 0 1.600 1.580 1.600 1.580 1.650 1,380,000 2,214,980 1.6051 1.360 1.343 1.360 1.343 1.403 1,623,465 1.3644 -2.44%
2006-03-30 0 1.640 1.620 1.640 1.600 1.640 1,274,000 2,061,120 1.6178 1.394 1.377 1.394 1.360 1.394 1,498,764 1.3752 3.80%
2006-03-29 0 1.580 1.580 1.610 1.580 1.620 408,000 654,140 1.6033 1.343 1.343 1.369 1.343 1.377 479,981 1.3628 -1.25%
2006-03-28 0 1.600 1.600 1.620 1.600 1.620 712,000 1,147,000 1.6110 1.360 1.360 1.377 1.360 1.377 837,614 1.3694 -1.23%
2006-03-27 0 1.620 1.620 1.630 1.580 1.620 994,000 1,596,080 1.6057 1.377 1.377 1.386 1.343 1.377 1,169,365 1.3649 1.25%
2006-03-24 0 1.600 1.590 1.610 1.590 1.620 328,000 526,620 1.6055 1.360 1.352 1.369 1.352 1.377 385,867 1.3648 0.63%
2006-03-23 0 1.590 1.590 1.600 1.570 1.600 626,000 995,600 1.5904 1.352 1.352 1.360 1.335 1.360 736,441 1.3519 1.27%
2006-03-22 0 1.570 1.570 1.580 1.570 1.600 1,442,000 2,275,120 1.5778 1.335 1.335 1.343 1.335 1.360 1,696,403 1.3411 -1.26%
2006-03-21 0 1.590 1.590 1.630 1.590 1.640 1,612,000 2,602,620 1.6145 1.352 1.352 1.386 1.352 1.394 1,896,395 1.3724 -3.05%
2006-03-20 0 1.640 1.630 1.640 1.610 1.650 1,342,000 2,192,760 1.6339 1.394 1.386 1.394 1.369 1.403 1,578,761 1.3889 1.23%
2006-03-17 0 1.620 1.610 1.620 1.580 1.620 1,852,000 2,980,800 1.6095 1.377 1.369 1.377 1.343 1.377 2,178,737 1.3681 3.18%
2006-03-16 0 1.570 1.570 1.580 1.550 1.570 408,000 638,060 1.5639 1.335 1.335 1.343 1.318 1.335 479,981 1.3293 0.00%
2006-03-15 0 1.570 1.550 1.590 1.550 1.590 1,896,000 2,963,840 1.5632 1.335 1.318 1.352 1.318 1.352 2,230,499 1.3288 0.64%
2006-03-14 0 1.560 1.560 1.570 1.540 1.560 404,000 627,840 1.5541 1.326 1.326 1.335 1.309 1.326 475,275 1.3210 0.00%
2006-03-13 0 1.560 1.560 1.570 1.540 1.570 634,000 981,720 1.5485 1.326 1.326 1.335 1.309 1.335 745,853 1.3162 0.65%
2006-03-10 0 1.550 1.550 1.570 1.550 1.580 218,000 340,680 1.5628 1.318 1.318 1.335 1.318 1.343 256,460 1.3284 -1.27%
2006-03-09 0 1.570 1.550 1.570 1.540 1.580 796,000 1,247,560 1.5673 1.335 1.318 1.335 1.309 1.343 936,433 1.3322 1.95%
2006-03-08 0 1.540 1.530 1.540 1.520 1.580 2,476,000 3,820,300 1.5429 1.309 1.301 1.309 1.292 1.343 2,912,825 1.3115 -2.53%
2006-03-07 0 1.580 1.580 1.600 1.580 1.620 2,464,000 3,938,240 1.5983 1.343 1.343 1.360 1.343 1.377 2,898,708 1.3586 -3.07%
2006-03-06 0 1.630 1.630 1.640 1.620 1.650 1,070,000 1,742,840 1.6288 1.386 1.386 1.394 1.377 1.403 1,258,773 1.3846 -0.61%
2006-03-03 0 1.640 1.640 1.650 1.620 1.640 916,000 1,500,320 1.6379 1.394 1.394 1.403 1.377 1.394 1,077,604 1.3923 0.00%
2006-03-02 0 1.640 1.630 1.640 1.630 1.660 1,292,000 2,125,460 1.6451 1.394 1.386 1.394 1.386 1.411 1,519,939 1.3984 -1.20%
2006-03-01 0 1.660 1.650 1.670 1.640 1.690 5,000,000 8,370,040 1.6740 1.411 1.403 1.420 1.394 1.437 5,882,118 1.4230 1.22%
2006-02-28 0 1.640 1.640 1.650 1.640 1.680 20,994,000 33,190,960 1.5810 1.394 1.394 1.403 1.394 1.428 24,697,838 1.3439 0.00%
2006-02-27 0 1.640 1.620 1.640 1.610 1.640 1,068,000 1,738,640 1.6279 1.394 1.377 1.394 1.369 1.394 1,256,420 1.3838 1.86%
2006-02-24 0 1.610 1.610 1.620 1.610 1.630 944,000 1,533,500 1.6245 1.369 1.369 1.377 1.369 1.386 1,110,544 1.3809 -1.83%
2006-02-23 0 1.640 1.640 1.650 1.630 1.660 1,398,000 2,298,480 1.6441 1.394 1.394 1.403 1.386 1.411 1,644,640 1.3976 0.00%
2006-02-22 0 1.640 1.630 1.640 1.610 1.640 884,000 1,434,080 1.6223 1.394 1.386 1.394 1.369 1.394 1,039,958 1.3790 1.86%
2006-02-21 0 1.610 1.620 1.630 1.610 1.630 426,000 688,800 1.6169 1.369 1.377 1.386 1.369 1.386 501,156 1.3744 -1.83%
2006-02-20 0 1.640 1.630 1.640 1.620 1.640 492,000 806,200 1.6386 1.394 1.386 1.394 1.377 1.394 578,800 1.3929 1.23%
2006-02-17 0 1.620 1.610 1.630 1.600 1.630 558,000 903,840 1.6198 1.377 1.369 1.386 1.360 1.386 656,444 1.3769 0.00%
2006-02-16 0 1.620 1.610 1.620 1.600 1.660 1,452,000 2,362,060 1.6268 1.377 1.369 1.377 1.360 1.411 1,708,167 1.3828 -1.22%
2006-02-15 0 1.640 1.620 1.640 1.600 1.640 3,598,000 5,829,520 1.6202 1.394 1.377 1.394 1.360 1.394 4,232,772 1.3772 0.61%
2006-02-14 0 1.630 1.620 1.640 1.580 1.680 5,588,000 9,020,980 1.6143 1.386 1.377 1.394 1.343 1.428 6,573,855 1.3723 -1.81%
2006-02-13 0 1.660 1.660 1.680 1.650 1.690 6,442,000 10,742,960 1.6676 1.411 1.411 1.428 1.403 1.437 7,578,521 1.4176 -1.19%
2006-02-10 0 1.680 1.690 1.700 1.640 1.690 1,986,000 3,325,400 1.6744 1.428 1.437 1.445 1.394 1.437 2,336,377 1.4233 1.20%
2006-02-09 0 1.660 1.660 1.670 1.650 1.720 3,356,000 5,626,900 1.6767 1.411 1.411 1.420 1.403 1.462 3,948,078 1.4252 -1.78%
2006-02-08 0 1.690 1.670 1.700 1.680 1.720 4,108,000 6,986,820 1.7008 1.437 1.420 1.445 1.428 1.462 4,832,748 1.4457 -0.59%
2006-02-07 0 1.700 1.690 1.710 1.680 1.720 3,057,000 5,199,750 1.7009 1.445 1.437 1.454 1.428 1.462 3,596,327 1.4459 0.00%
2006-02-06 0 1.700 1.700 1.710 1.640 1.710 2,728,000 4,613,600 1.6912 1.445 1.445 1.454 1.394 1.454 3,209,284 1.4376 2.41%
2006-02-03 0 1.660 1.660 1.670 1.620 1.690 1,210,000 2,009,620 1.6608 1.411 1.411 1.420 1.377 1.437 1,423,473 1.4118 0.00%
2006-02-02 0 1.660 1.670 1.680 1.650 1.690 2,476,000 4,131,260 1.6685 1.411 1.420 1.428 1.403 1.437 2,912,825 1.4183 -1.78%
2006-02-01 0 1.690 1.690 1.700 1.650 1.720 3,692,000 6,142,740 1.6638 1.437 1.437 1.445 1.403 1.462 4,343,356 1.4143 -0.59%
2006-01-27 0 1.700 1.700 1.710 1.680 1.720 3,464,000 5,883,940 1.6986 1.445 1.445 1.454 1.428 1.462 4,075,131 1.4439 0.00%
2006-01-26 0 1.700 1.690 1.700 1.680 1.730 2,182,000 3,710,580 1.7005 1.445 1.437 1.445 1.428 1.471 2,566,956 1.4455 -0.58%
2006-01-25 0 1.710 1.700 1.710 1.680 1.750 8,058,000 13,921,360 1.7276 1.454 1.445 1.454 1.428 1.488 9,479,622 1.4686 1.79%
2006-01-24 0 1.680 1.670 1.680 1.640 1.730 6,080,000 10,276,040 1.6901 1.428 1.420 1.428 1.394 1.471 7,152,656 1.4367 1.20%
2006-01-23 0 1.660 1.660 1.670 1.600 1.660 3,188,000 5,196,680 1.6301 1.411 1.411 1.420 1.360 1.411 3,750,439 1.3856 -0.60%
2006-01-20 0 1.670 1.670 1.680 1.630 1.710 7,387,000 12,308,650 1.6663 1.420 1.420 1.428 1.386 1.454 8,690,241 1.4164 -1.76%
2006-01-19 0 1.700 1.690 1.700 1.630 1.720 10,208,600 17,180,266 1.6829 1.445 1.437 1.445 1.386 1.462 12,009,638 1.4305 3.03%
2006-01-18 0 1.650 1.640 1.650 1.550 1.660 2,964,000 4,750,960 1.6029 1.403 1.394 1.403 1.318 1.411 3,486,920 1.3625 3.12%
2006-01-17 0 1.600 1.590 1.600 1.560 1.690 5,814,000 9,460,140 1.6271 1.360 1.352 1.360 1.326 1.437 6,839,727 1.3831 -3.03%
2006-01-16 0 1.650 1.640 1.650 1.600 1.670 5,644,000 9,298,880 1.6476 1.403 1.394 1.403 1.360 1.420 6,639,735 1.4005 3.12%
2006-01-13 0 1.600 1.580 1.600 1.560 1.600 2,544,000 4,022,980 1.5814 1.360 1.343 1.360 1.326 1.360 2,992,822 1.3442 2.56%
2006-01-12 0 1.560 1.560 1.570 1.540 1.580 3,256,000 5,092,320 1.5640 1.326 1.326 1.335 1.309 1.343 3,830,435 1.3294 1.96%
2006-01-11 0 1.530 1.510 1.540 1.490 1.570 2,476,000 3,798,600 1.5342 1.301 1.284 1.309 1.267 1.335 2,912,825 1.3041 -1.92%
2006-01-10 0 1.560 1.530 1.560 1.530 1.570 2,935,000 4,548,460 1.5497 1.326 1.301 1.326 1.301 1.335 3,452,803 1.3173 0.00%
2006-01-09 0 1.560 1.550 1.560 1.530 1.590 8,950,000 14,068,900 1.5719 1.326 1.318 1.326 1.301 1.352 10,528,991 1.3362 3.31%
2006-01-06 0 1.510 1.500 1.520 1.470 1.530 6,126,000 9,210,620 1.5035 1.284 1.275 1.292 1.250 1.301 7,206,771 1.2781 2.03%
2006-01-05 0 1.480 1.480 1.490 1.470 1.510 2,176,000 3,236,640 1.4874 1.258 1.258 1.267 1.250 1.284 2,559,898 1.2644 -1.33%
2006-01-04 0 1.500 1.490 1.500 1.480 1.520 3,686,000 5,524,200 1.4987 1.275 1.267 1.275 1.258 1.292 4,336,297 1.2739 0.67%
2006-01-03 0 1.490 1.470 1.500 1.480 1.530 2,730,000 4,087,860 1.4974 1.267 1.250 1.275 1.258 1.301 3,211,636 1.2728 1.36%
2005-12-30 0 1.470 1.460 1.470 1.470 1.500 1,916,000 2,832,180 1.4782 1.250 1.241 1.250 1.250 1.275 2,254,028 1.2565 -2.00%
2005-12-29 0 1.500 1.480 1.510 1.480 1.520 2,006,000 3,023,900 1.5074 1.275 1.258 1.284 1.258 1.292 2,359,906 1.2814 -1.32%
2005-12-28 0 1.520 1.510 1.530 1.490 1.530 584,000 884,020 1.5137 1.292 1.284 1.301 1.267 1.301 687,031 1.2867 2.01%
2005-12-23 0 1.490 1.490 1.500 1.490 1.520 1,334,000 1,998,860 1.4984 1.267 1.267 1.275 1.267 1.292 1,569,349 1.2737 -2.61%
2005-12-22 0 1.530 1.520 1.530 1.530 1.580 5,080,000 7,836,580 1.5426 1.301 1.292 1.301 1.301 1.343 5,976,232 1.3113 -2.55%
2005-12-21 0 1.570 1.560 1.570 1.510 1.580 2,607,000 4,002,080 1.5351 1.335 1.326 1.335 1.284 1.343 3,066,936 1.3049 1.95%
2005-12-20 0 1.540 1.540 1.550 1.520 1.550 984,000 1,511,500 1.5361 1.309 1.309 1.318 1.292 1.318 1,157,601 1.3057 0.65%
2005-12-19 0 1.530 1.520 1.530 1.500 1.550 2,078,000 3,142,300 1.5122 1.301 1.292 1.301 1.275 1.318 2,444,608 1.2854 2.00%
2005-12-16 0 1.500 1.490 1.500 1.480 1.510 930,000 1,392,880 1.4977 1.275 1.267 1.275 1.258 1.284 1,094,074 1.2731 0.67%
2005-12-15 0 1.490 1.480 1.520 1.470 1.500 712,000 1,062,200 1.4919 1.267 1.258 1.292 1.250 1.275 837,614 1.2681 -1.97%
2005-12-14 0 1.520 1.510 1.520 1.480 1.520 656,000 974,880 1.4861 1.292 1.284 1.292 1.258 1.292 771,734 1.2632 2.01%
2005-12-13 0 1.490 1.490 1.510 1.480 1.510 372,000 554,380 1.4903 1.267 1.267 1.284 1.258 1.284 437,630 1.2668 -1.97%
2005-12-12 0 1.520 1.500 1.530 1.490 1.530 804,000 1,213,280 1.5091 1.292 1.275 1.301 1.267 1.301 945,845 1.2827 0.00%
2005-12-09 0 1.520 1.510 1.530 1.510 1.530 576,000 872,460 1.5147 1.292 1.284 1.301 1.284 1.301 677,620 1.2875 -0.65%
2005-12-08 0 1.530 1.520 1.530 1.520 1.540 224,000 342,620 1.5296 1.301 1.292 1.301 1.292 1.309 263,519 1.3002 0.00%
2005-12-07 0 1.530 1.530 1.540 1.520 1.540 465,000 712,240 1.5317 1.301 1.301 1.309 1.292 1.309 547,037 1.3020 0.00%
2005-12-06 0 1.530 1.530 1.540 1.520 1.540 306,000 467,820 1.5288 1.301 1.301 1.309 1.292 1.309 359,986 1.2996 -0.65%
2005-12-05 0 1.540 1.540 1.550 1.530 1.550 366,000 564,680 1.5428 1.309 1.309 1.318 1.301 1.318 430,571 1.3115 -0.65%
2005-12-02 0 1.550 1.550 1.560 1.530 1.560 1,868,000 2,879,600 1.5415 1.318 1.318 1.326 1.301 1.326 2,197,559 1.3104 1.97%
2005-12-01 0 1.520 1.520 1.540 1.510 1.540 1,174,000 1,793,020 1.5273 1.292 1.292 1.309 1.284 1.309 1,381,121 1.2982 0.00%
2005-11-30 0 1.520 1.510 1.520 1.520 1.540 800,000 1,225,260 1.5316 1.292 1.284 1.292 1.292 1.309 941,139 1.3019 -1.30%
2005-11-29 0 1.540 1.530 1.540 1.510 1.540 832,000 1,271,940 1.5288 1.309 1.301 1.309 1.284 1.309 978,784 1.2995 -0.65%
2005-11-28 0 1.550 1.540 1.550 1.520 1.560 1,536,000 2,355,140 1.5333 1.318 1.309 1.318 1.292 1.326 1,806,987 1.3034 0.00%
2005-11-25 0 1.550 1.540 1.560 1.510 1.550 1,374,000 2,110,880 1.5363 1.318 1.309 1.326 1.284 1.318 1,616,406 1.3059 2.65%
2005-11-24 0 1.510 1.510 1.520 1.510 1.530 908,000 1,376,580 1.5161 1.284 1.284 1.292 1.284 1.301 1,068,193 1.2887 -1.95%
2005-11-23 0 1.540 1.540 1.550 1.510 1.550 1,000,000 1,533,720 1.5337 1.309 1.309 1.318 1.284 1.318 1,176,424 1.3037 1.99%
2005-11-22 0 1.510 1.510 1.540 1.500 1.540 376,000 568,240 1.5113 1.284 1.284 1.309 1.275 1.309 442,335 1.2846 -1.95%
2005-11-21 0 1.540 1.520 1.540 1.520 1.540 164,000 250,580 1.5279 1.309 1.292 1.309 1.292 1.309 192,933 1.2988 0.00%
2005-11-18 0 1.540 1.530 1.540 1.520 1.550 592,000 906,290 1.5309 1.309 1.301 1.309 1.292 1.318 696,443 1.3013 -0.65%
2005-11-17 0 1.550 1.510 1.550 1.490 1.550 48,000 72,720 1.5150 1.318 1.284 1.318 1.267 1.318 56,468 1.2878 -0.64%
2005-11-16 0 1.560 1.520 1.560 1.520 1.560 178,000 273,640 1.5373 1.326 1.292 1.326 1.292 1.326 209,403 1.3068 0.00%
2005-11-15 0 1.560 1.500 1.570 1.500 1.600 10,000 15,460 1.5460 1.326 1.275 1.335 1.275 1.360 11,764 1.3142 0.00%
2005-11-14 0 1.560 1.550 1.560 1.460 1.570 184,000 281,060 1.5275 1.326 1.318 1.326 1.241 1.335 216,462 1.2984 -1.27%
2005-11-11 0 1.580 1.540 1.580 1.540 1.590 300,450 468,500 1.5593 1.343 1.309 1.343 1.309 1.352 353,456 1.3255 -0.63%
2005-11-10 0 1.590 1.560 1.590 1.540 1.590 448,000 696,500 1.5547 1.352 1.326 1.352 1.309 1.352 527,038 1.3215 1.92%
2005-11-09 0 1.560 1.540 1.560 1.530 1.560 210,000 322,600 1.5362 1.326 1.309 1.326 1.301 1.326 247,049 1.3058 1.30%
2005-11-08 0 1.540 1.490 1.560 1.520 1.540 240,000 365,780 1.5241 1.309 1.267 1.326 1.292 1.309 282,342 1.2955 1.32%
2005-11-07 0 1.520 1.520 1.530 1.490 1.540 58,000 86,520 1.4917 1.292 1.292 1.301 1.267 1.309 68,233 1.2680 -2.56%
2005-11-04 0 1.560 1.550 1.560 1.550 1.560 448,000 695,020 1.5514 1.326 1.318 1.326 1.318 1.326 527,038 1.3187 0.65%
2005-11-03 0 1.550 1.540 1.550 1.530 1.560 686,000 1,063,140 1.5498 1.318 1.309 1.318 1.301 1.326 807,027 1.3174 1.31%
2005-11-02 0 1.530 1.530 1.540 1.520 1.550 40,000 61,100 1.5275 1.301 1.301 1.309 1.292 1.318 47,057 1.2984 -0.65%
2005-11-01 0 1.540 1.540 1.550 1.500 1.550 448,000 683,240 1.5251 1.309 1.309 1.318 1.275 1.318 527,038 1.2964 4.05%
2005-10-31 0 1.480 1.470 1.490 1.430 1.490 414,000 604,740 1.4607 1.258 1.250 1.267 1.216 1.267 487,039 1.2417 2.78%
2005-10-28 0 1.440 1.420 1.450 1.410 1.440 300,000 427,780 1.4259 1.224 1.207 1.233 1.199 1.224 352,927 1.2121 -1.37%
2005-10-27 0 1.460 1.460 1.470 1.430 1.460 1,286,000 1,853,340 1.4412 1.241 1.241 1.250 1.216 1.241 1,512,881 1.2250 0.69%
2005-10-26 0 1.450 1.440 1.450 1.450 1.500 1,340,000 1,956,780 1.4603 1.233 1.224 1.233 1.233 1.275 1,576,408 1.2413 -3.97%
2005-10-25 0 1.510 1.490 1.510 1.490 1.520 1,030,000 1,547,300 1.5022 1.284 1.267 1.284 1.267 1.292 1,211,716 1.2769 0.00%
2005-10-24 0 1.510 1.500 1.510 1.490 1.530 726,000 1,093,260 1.5059 1.284 1.275 1.284 1.267 1.301 854,084 1.2800 0.67%
2005-10-21 0 1.500 1.500 1.510 1.500 1.550 648,000 989,140 1.5265 1.275 1.275 1.284 1.275 1.318 762,323 1.2975 -3.23%
2005-10-20 0 1.550 1.550 1.560 1.550 1.600 538,000 841,560 1.5642 1.318 1.318 1.326 1.318 1.360 632,916 1.3297 -0.64%
2005-10-19 0 1.560 1.550 1.570 1.550 1.570 618,000 966,560 1.5640 1.326 1.318 1.335 1.318 1.335 727,030 1.3295 -1.27%
2005-10-18 0 1.580 1.570 1.580 1.580 1.610 398,000 631,040 1.5855 1.343 1.335 1.343 1.343 1.369 468,217 1.3478 0.00%
2005-10-17 0 1.580 1.570 1.580 1.580 1.620 1,104,000 1,750,700 1.5858 1.343 1.335 1.343 1.343 1.377 1,298,772 1.3480 -1.25%
2005-10-14 0 1.600 1.600 1.620 1.580 1.620 92,000 147,120 1.5991 1.360 1.360 1.377 1.343 1.377 108,231 1.3593 0.00%
2005-10-13 0 1.600 1.600 1.610 1.600 1.630 618,000 997,200 1.6136 1.360 1.360 1.369 1.360 1.386 727,030 1.3716 -2.44%
2005-10-12 0 1.640 1.630 1.640 1.630 1.690 514,000 846,600 1.6471 1.394 1.386 1.394 1.386 1.437 604,682 1.4001 -1.20%
2005-10-10 0 1.660 1.660 1.670 1.650 1.680 164,000 274,860 1.6760 1.411 1.411 1.420 1.403 1.428 192,933 1.4246 -1.78%
2005-10-07 0 1.690 1.670 1.700 1.660 1.700 274,000 463,260 1.6907 1.437 1.420 1.445 1.411 1.445 322,340 1.4372 1.20%
2005-10-06 0 1.670 1.670 1.690 1.650 1.670 280,000 464,960 1.6606 1.420 1.420 1.437 1.403 1.420 329,399 1.4115 -1.76%
2005-10-05 0 1.700 1.680 1.700 1.700 1.720 144,000 245,560 1.7053 1.445 1.428 1.445 1.445 1.462 169,405 1.4495 -1.73%
2005-10-04 0 1.730 1.730 1.740 1.730 1.740 298,000 516,900 1.7346 1.471 1.471 1.479 1.471 1.479 350,574 1.4744 0.00%
2005-10-03 0 1.730 1.730 1.760 1.730 1.770 1,367,000 2,389,740 1.7482 1.471 1.471 1.496 1.471 1.505 1,608,171 1.4860 -1.14%
2005-09-30 0 1.750 1.800 1.820 1.690 1.800 1,390,500 2,413,625 1.7358 1.488 1.530 1.547 1.437 1.530 1,635,817 1.4755 2.94%
2005-09-29 0 1.700 1.680 1.710 1.670 1.710 138,000 233,860 1.6946 1.445 1.428 1.454 1.420 1.454 162,346 1.4405 1.80%
2005-09-28 0 1.670 1.660 1.670 1.630 1.680 304,000 505,040 1.6613 1.420 1.411 1.420 1.386 1.428 357,633 1.4122 1.21%
2005-09-27 0 1.650 1.650 1.670 1.630 1.700 1,170,000 1,948,360 1.6653 1.403 1.403 1.420 1.386 1.445 1,376,416 1.4155 -2.37%
2005-09-26 0 1.690 1.690 1.700 1.690 1.710 130,000 221,440 1.7034 1.437 1.437 1.445 1.437 1.454 152,935 1.4479 -1.17%
2005-09-23 0 1.710 1.690 1.710 1.690 1.710 568,000 968,260 1.7047 1.454 1.437 1.454 1.437 1.454 668,209 1.4490 0.00%
2005-09-22 0 1.710 1.740 1.760 1.700 1.740 994,000 1,700,820 1.7111 1.454 1.479 1.496 1.445 1.479 1,169,365 1.4545 -1.16%
2005-09-21 0 1.730 1.720 1.740 1.710 1.750 656,000 1,136,120 1.7319 1.471 1.462 1.479 1.454 1.488 771,734 1.4722 -1.70%
2005-09-20 0 1.760 1.750 1.760 1.750 1.770 390,000 686,440 1.7601 1.496 1.488 1.496 1.488 1.505 458,805 1.4961 -1.12%
2005-09-16 0 1.780 1.760 1.780 1.730 1.800 1,128,000 2,002,880 1.7756 1.513 1.496 1.513 1.471 1.530 1,327,006 1.5093 2.30%
2005-09-15 0 1.740 1.730 1.750 1.740 1.750 288,000 501,180 1.7402 1.479 1.471 1.488 1.479 1.488 338,810 1.4792 0.00%
2005-09-14 0 1.740 1.740 1.760 1.740 1.760 360,000 627,960 1.7443 1.479 1.479 1.496 1.479 1.496 423,513 1.4827 -1.14%
2005-09-13 0 1.760 1.750 1.760 1.740 1.760 696,000 1,219,320 1.7519 1.496 1.488 1.496 1.479 1.496 818,791 1.4892 0.00%
2005-09-12 0 1.760 1.760 1.770 1.760 1.780 494,000 870,440 1.7620 1.496 1.496 1.505 1.496 1.513 581,153 1.4978 -1.12%
2005-09-09 0 1.780 1.770 1.780 1.750 1.780 1,106,000 1,944,400 1.7580 1.513 1.505 1.513 1.488 1.513 1,301,125 1.4944 -1.11%
2005-09-08 0 1.800 1.780 1.800 1.780 1.800 420,000 747,520 1.7798 1.530 1.513 1.530 1.513 1.530 494,098 1.5129 0.56%
2005-09-07 0 1.790 1.780 1.790 1.780 1.790 150,000 267,800 1.7853 1.522 1.513 1.522 1.513 1.522 176,464 1.5176 0.00%
2005-09-06 0 1.790 1.760 1.790 1.760 1.800 390,000 693,680 1.7787 1.522 1.496 1.522 1.496 1.530 458,805 1.5119 0.00%
2005-09-05 0 1.790 1.760 1.800 1.760 1.800 522,000 927,440 1.7767 1.522 1.496 1.530 1.496 1.530 614,093 1.5103 -0.56%
2005-09-02 0 1.800 1.770 1.800 1.790 1.820 348,000 624,200 1.7937 1.530 1.505 1.530 1.522 1.547 409,395 1.5247 0.56%
2005-09-01 0 1.790 1.780 1.790 1.750 1.800 776,000 1,381,620 1.7804 1.522 1.513 1.522 1.488 1.530 912,905 1.5134 1.70%
2005-08-31 0 1.760 1.740 1.750 1.750 1.810 1,064,000 1,873,220 1.7605 1.496 1.479 1.488 1.488 1.539 1,251,715 1.4965 -2.22%
2005-08-30 0 1.800 1.790 1.800 1.780 1.810 226,000 405,860 1.7958 1.530 1.522 1.530 1.513 1.539 265,872 1.5265 1.12%
2005-08-29 0 1.780 1.770 1.780 1.770 1.790 248,000 440,900 1.7778 1.513 1.505 1.513 1.505 1.522 291,753 1.5112 -1.11%
2005-08-26 0 1.800 1.780 1.800 1.750 1.800 612,000 1,095,240 1.7896 1.530 1.513 1.530 1.488 1.530 719,971 1.5212 0.56%
2005-08-25 0 1.790 1.780 1.800 1.750 1.810 1,250,000 2,234,160 1.7873 1.522 1.513 1.530 1.488 1.539 1,470,530 1.5193 -0.56%
2005-08-24 0 1.800 1.800 1.810 1.800 1.810 562,000 1,011,020 1.7990 1.530 1.530 1.539 1.530 1.539 661,150 1.5292 -1.10%
2005-08-23 0 1.820 1.810 1.820 1.780 1.850 1,798,000 3,262,840 1.8147 1.547 1.539 1.547 1.513 1.573 2,115,210 1.5426 -1.09%
2005-08-22 0 1.840 1.840 1.850 1.830 1.910 2,724,000 5,054,680 1.8556 1.564 1.564 1.573 1.556 1.624 3,204,578 1.5773 -3.66%
2005-08-19 0 1.910 1.910 1.920 1.880 2.025 11,564,000 22,294,060 1.9279 1.624 1.624 1.632 1.598 1.721 13,604,163 1.6388 -2.05%
2005-08-18 0 1.950 1.940 1.950 1.900 2.075 16,198,000 31,574,250 1.9493 1.658 1.649 1.658 1.615 1.764 19,055,710 1.6569 3.17%
2005-08-17 0 1.890 1.890 1.900 1.800 1.900 2,616,000 4,874,280 1.8633 1.607 1.607 1.615 1.530 1.615 3,077,524 1.5838 3.28%
2005-08-16 0 1.830 1.810 1.830 1.800 1.850 1,190,000 2,184,120 1.8354 1.556 1.539 1.556 1.530 1.573 1,399,944 1.5601 -0.54%
2005-08-15 0 1.840 1.840 1.860 1.820 1.880 2,750,000 5,108,920 1.8578 1.564 1.564 1.581 1.547 1.598 3,235,165 1.5792 1.10%
2005-08-12 0 1.820 1.820 1.850 1.820 1.860 2,068,000 3,809,380 1.8421 1.547 1.547 1.573 1.547 1.581 2,432,844 1.5658 -0.55%
2005-08-11 0 1.830 1.820 1.840 1.800 1.860 3,708,000 6,829,560 1.8418 1.556 1.547 1.564 1.530 1.581 4,362,179 1.5656 2.23%
2005-08-10 0 1.790 1.790 1.800 1.760 1.810 1,044,000 1,861,040 1.7826 1.522 1.522 1.530 1.496 1.539 1,228,186 1.5153 0.56%
2005-08-09 0 1.780 1.770 1.790 1.710 1.830 6,100,000 10,799,080 1.7703 1.513 1.505 1.522 1.454 1.556 7,176,184 1.5048 4.09%
2005-08-08 0 1.710 1.710 1.730 1.700 1.740 1,174,000 2,024,060 1.7241 1.454 1.454 1.471 1.445 1.479 1,381,121 1.4655 0.59%
2005-08-05 0 1.700 1.700 1.710 1.690 1.710 3,188,000 5,409,160 1.6967 1.445 1.445 1.454 1.437 1.454 3,750,439 1.4423 -1.73%
2005-08-04 0 1.730 1.730 1.750 1.720 1.730 1,340,000 2,307,520 1.7220 1.471 1.471 1.488 1.462 1.471 1,576,408 1.4638 0.00%
2005-08-03 0 1.730 1.730 1.740 1.710 1.810 4,006,000 7,008,860 1.7496 1.471 1.471 1.479 1.454 1.539 4,712,753 1.4872 -1.14%
2005-08-02 1 - - - - - 0 0 - 1.488 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 1.488 - - - - 0 - 0.00%
2005-07-29 0 1.750 1.740 1.750 1.740 1.790 1,668,000 2,948,940 1.7679 1.488 1.479 1.488 1.479 1.522 1,962,275 1.5028 -1.69%
2005-07-28 0 1.780 1.760 1.780 1.640 1.790 11,952,000 20,707,060 1.7325 1.513 1.496 1.513 1.394 1.522 14,060,615 1.4727 8.54%
2005-07-27 0 1.640 1.630 1.640 1.570 1.650 2,821,280 4,548,584 1.6122 1.394 1.386 1.394 1.335 1.403 3,319,020 1.3705 3.14%
2005-07-26 0 1.590 1.590 1.600 1.590 1.610 568,000 906,300 1.5956 1.352 1.352 1.360 1.352 1.369 668,209 1.3563 -1.85%
2005-07-25 0 1.620 1.610 1.620 1.590 1.620 1,434,000 2,308,900 1.6101 1.377 1.369 1.377 1.352 1.377 1,686,991 1.3686 0.00%
2005-07-22 0 1.620 1.620 1.630 1.590 1.620 1,522,000 2,447,180 1.6079 1.377 1.377 1.386 1.352 1.377 1,790,517 1.3667 1.25%
2005-07-21 0 1.600 1.590 1.600 1.590 1.610 1,596,000 2,555,520 1.6012 1.360 1.352 1.360 1.352 1.369 1,877,572 1.3611 0.00%
2005-07-20 0 1.600 1.600 1.610 1.580 1.600 2,124,000 3,381,220 1.5919 1.360 1.360 1.369 1.343 1.360 2,498,724 1.3532 1.27%
2005-07-19 0 1.580 1.570 1.580 1.560 1.580 1,130,000 1,783,700 1.5785 1.343 1.335 1.343 1.326 1.343 1,329,359 1.3418 0.00%
2005-07-18 0 1.580 1.570 1.580 1.530 1.580 178,000 279,120 1.5681 1.343 1.335 1.343 1.301 1.343 209,403 1.3329 0.00%
2005-07-15 0 1.580 1.560 1.580 1.560 1.600 1,312,000 2,067,820 1.5761 1.343 1.326 1.343 1.326 1.360 1,543,468 1.3397 -1.86%
2005-07-14 0 1.610 1.600 1.610 1.590 1.610 1,060,000 1,698,560 1.6024 1.369 1.360 1.369 1.352 1.369 1,247,009 1.3621 0.62%
2005-07-13 0 1.600 1.590 1.600 1.550 1.600 4,394,000 6,908,660 1.5723 1.360 1.352 1.360 1.318 1.360 5,169,205 1.3365 1.27%
2005-07-12 0 1.580 1.570 1.590 1.570 1.600 402,000 636,300 1.5828 1.343 1.335 1.352 1.335 1.360 472,922 1.3455 -1.25%
2005-07-11 0 1.600 1.590 1.610 1.580 1.620 408,000 654,600 1.6044 1.360 1.352 1.369 1.343 1.377 479,981 1.3638 1.27%
2005-07-08 0 1.580 1.560 1.580 1.560 1.590 518,000 815,640 1.5746 1.343 1.326 1.343 1.326 1.352 609,387 1.3385 0.64%
2005-07-07 0 1.570 1.560 1.590 1.570 1.610 2,212,000 3,523,480 1.5929 1.335 1.326 1.352 1.335 1.369 2,602,249 1.3540 -1.87%
2005-07-06 0 1.600 1.590 1.600 1.580 1.610 1,162,000 1,855,500 1.5968 1.360 1.352 1.360 1.343 1.369 1,367,004 1.3573 -1.84%
2005-07-05 0 1.630 1.610 1.630 1.580 1.630 150,000 243,120 1.6208 1.386 1.369 1.386 1.343 1.386 176,464 1.3777 0.00%
2005-07-04 0 1.630 1.600 1.630 1.620 1.650 402,000 657,460 1.6355 1.386 1.360 1.386 1.377 1.403 472,922 1.3902 -1.21%
2005-06-30 0 1.650 1.640 1.650 1.630 1.650 418,000 687,420 1.6445 1.403 1.394 1.403 1.386 1.403 491,745 1.3979 0.61%
2005-06-29 0 1.640 1.630 1.650 1.630 1.680 1,640,000 2,715,380 1.6557 1.394 1.386 1.403 1.386 1.428 1,929,335 1.4074 -0.61%
2005-06-28 0 1.650 1.640 1.660 1.610 1.660 1,296,000 2,123,440 1.6385 1.403 1.394 1.411 1.369 1.411 1,524,645 1.3927 3.12%
2005-06-27 0 1.600 1.590 1.600 1.580 1.610 204,000 326,720 1.6016 1.360 1.352 1.360 1.343 1.369 239,990 1.3614 -1.23%
2005-06-24 0 1.620 1.580 1.620 1.570 1.620 318,000 508,400 1.5987 1.377 1.343 1.377 1.335 1.377 374,103 1.3590 1.25%
2005-06-23 0 1.600 1.600 1.610 1.600 1.610 186,000 298,940 1.6072 1.360 1.360 1.369 1.360 1.369 218,815 1.3662 -0.62%
2005-06-22 0 1.610 1.590 1.620 1.580 1.610 458,000 733,720 1.6020 1.369 1.352 1.377 1.343 1.369 538,802 1.3618 0.62%
2005-06-21 0 1.600 1.590 1.600 1.590 1.600 420,000 667,900 1.5902 1.360 1.352 1.360 1.352 1.360 494,098 1.3518 0.63%
2005-06-20 0 1.590 1.590 1.600 1.590 1.590 194,000 308,460 1.5900 1.352 1.352 1.360 1.352 1.352 228,226 1.3516 0.00%
2005-06-17 0 1.590 1.580 1.600 1.560 1.590 464,000 737,040 1.5884 1.352 1.343 1.360 1.326 1.352 545,861 1.3502 1.92%
2005-06-16 0 1.560 1.560 1.580 1.560 1.580 330,000 517,120 1.5670 1.326 1.326 1.343 1.326 1.343 388,220 1.3320 -1.89%
2005-06-15 0 1.590 1.590 1.600 1.580 1.720 1,928,000 3,154,400 1.6361 1.352 1.352 1.360 1.343 1.462 2,268,145 1.3907 -0.62%
2005-06-14 0 1.600 1.590 1.600 1.560 1.600 670,000 1,051,160 1.5689 1.360 1.352 1.360 1.326 1.360 788,204 1.3336 1.91%
2005-06-13 0 1.570 1.560 1.570 1.520 1.590 166,000 260,060 1.5666 1.335 1.326 1.335 1.292 1.352 195,286 1.3317 -0.63%
2005-06-10 0 1.580 1.580 1.590 1.580 1.600 72,000 113,840 1.5811 1.343 1.343 1.352 1.343 1.360 84,703 1.3440 -0.63%
2005-06-09 0 1.590 1.570 1.600 1.570 1.630 524,000 838,660 1.6005 1.352 1.335 1.360 1.335 1.386 616,446 1.3605 -2.45%
2005-06-08 0 1.630 1.610 1.640 1.600 1.650 1,138,000 1,850,040 1.6257 1.386 1.369 1.394 1.360 1.403 1,338,770 1.3819 1.87%
2005-06-07 0 1.600 1.590 1.600 1.600 1.600 206,000 329,600 1.6000 1.360 1.352 1.360 1.360 1.360 242,343 1.3601 0.00%
2005-06-06 0 1.600 1.600 1.620 1.570 1.600 274,000 437,160 1.5955 1.360 1.360 1.377 1.335 1.360 322,340 1.3562 -0.62%
2005-06-03 0 1.610 1.600 1.610 1.590 1.630 610,000 984,880 1.6146 1.369 1.360 1.369 1.352 1.386 717,618 1.3724 1.26%
2005-06-02 0 1.590 1.590 1.600 1.590 1.640 252,000 404,960 1.6070 1.352 1.352 1.360 1.352 1.394 296,459 1.3660 0.00%
2005-06-01 0 1.590 1.540 1.600 1.540 1.590 1,568,000 2,464,220 1.5716 1.352 1.309 1.360 1.309 1.352 1,844,632 1.3359 1.27%
2005-05-31 0 1.570 1.550 1.580 1.550 1.570 20,000 31,200 1.5600 1.335 1.318 1.343 1.318 1.335 23,528 1.3261 1.29%
2005-05-30 0 1.550 1.540 1.560 1.530 1.560 622,000 965,560 1.5523 1.318 1.309 1.326 1.301 1.326 731,735 1.3195 -0.64%
2005-05-27 0 1.560 1.530 1.560 1.530 1.560 448,000 696,320 1.5543 1.326 1.301 1.326 1.301 1.326 527,038 1.3212 1.96%
2005-05-26 0 1.530 1.520 1.530 1.530 1.540 388,000 593,800 1.5304 1.301 1.292 1.301 1.301 1.309 456,452 1.3009 -1.29%
2005-05-25 0 1.550 1.550 1.560 1.550 1.560 180,000 280,660 1.5592 1.318 1.318 1.326 1.318 1.326 211,756 1.3254 -0.64%
2005-05-24 0 1.560 1.550 1.560 1.540 1.590 718,000 1,114,960 1.5529 1.326 1.318 1.326 1.309 1.352 844,672 1.3200 0.00%
2005-05-23 0 1.560 1.550 1.560 1.550 1.560 186,000 289,700 1.5575 1.326 1.318 1.326 1.318 1.326 218,815 1.3240 0.65%
2005-05-20 0 1.550 1.530 1.590 1.550 1.600 952,000 1,492,140 1.5674 1.318 1.301 1.352 1.318 1.360 1,119,955 1.3323 -1.90%
2005-05-19 0 1.580 1.570 1.600 1.580 1.630 1,512,000 2,417,560 1.5989 1.343 1.335 1.360 1.343 1.386 1,778,753 1.3591 -0.66%
2005-05-18 0 1.630 1.630 1.640 1.580 1.630 770,000 1,246,020 1.6182 1.352 1.352 1.360 1.311 1.352 928,319 1.3422 2.52%
2005-05-17 0 1.590 1.580 1.600 1.590 1.610 396,000 634,300 1.6018 1.319 1.311 1.327 1.319 1.335 477,421 1.3286 -1.85%
2005-05-13 0 1.620 1.620 1.630 1.610 1.630 456,000 740,700 1.6243 1.344 1.344 1.352 1.335 1.352 549,758 1.3473 0.00%
2005-05-12 0 1.620 1.620 1.640 1.620 1.640 328,000 535,660 1.6331 1.344 1.344 1.360 1.344 1.360 395,440 1.3546 -1.22%
2005-05-11 0 1.640 1.630 1.660 1.620 1.660 656,000 1,078,540 1.6441 1.360 1.352 1.377 1.344 1.377 790,880 1.3637 0.00%
2005-05-10 0 1.640 1.630 1.640 1.630 1.640 782,000 1,281,880 1.6392 1.360 1.352 1.360 1.352 1.360 942,787 1.3597 0.00%
2005-05-09 0 1.640 1.640 1.650 1.630 1.680 1,548,000 2,557,520 1.6521 1.360 1.360 1.369 1.352 1.393 1,866,284 1.3704 -1.80%
2005-05-06 0 1.670 1.660 1.670 1.660 1.700 922,000 1,549,500 1.6806 1.385 1.377 1.385 1.377 1.410 1,111,572 1.3940 -2.34%
2005-05-05 0 1.710 1.710 1.720 1.670 1.720 2,296,000 3,881,500 1.6905 1.418 1.418 1.427 1.385 1.427 2,768,080 1.4022 3.01%
2005-05-04 0 1.660 1.650 1.660 1.640 1.670 726,000 1,201,100 1.6544 1.377 1.369 1.377 1.360 1.385 875,273 1.3723 1.22%
2005-05-03 0 1.640 1.640 1.650 1.630 1.640 404,000 661,320 1.6369 1.360 1.360 1.369 1.352 1.360 487,066 1.3578 0.61%
2005-04-29 0 1.630 1.630 1.640 1.630 1.660 212,000 348,480 1.6438 1.352 1.352 1.360 1.352 1.377 255,589 1.3634 -1.81%
2005-04-28 0 1.660 1.640 1.660 1.640 1.670 1,138,000 1,880,480 1.6524 1.377 1.360 1.377 1.360 1.385 1,371,984 1.3706 0.61%
2005-04-27 0 1.650 1.640 1.660 1.640 1.650 202,000 332,560 1.6463 1.369 1.360 1.377 1.360 1.369 243,533 1.3656 -0.60%
2005-04-26 0 1.660 1.650 1.660 1.640 1.670 980,000 1,623,480 1.6566 1.377 1.369 1.377 1.360 1.385 1,181,498 1.3741 1.22%
2005-04-25 0 1.640 1.640 1.650 1.630 1.640 496,000 813,160 1.6394 1.360 1.360 1.369 1.352 1.360 597,982 1.3598 0.00%
2005-04-22 0 1.640 1.640 1.650 1.640 1.670 548,000 905,440 1.6523 1.360 1.360 1.369 1.360 1.385 660,674 1.3705 -1.20%
2005-04-21 0 1.660 1.650 1.670 1.630 1.690 810,000 1,342,120 1.6569 1.377 1.369 1.385 1.352 1.402 976,544 1.3744 -0.60%
2005-04-20 0 1.670 1.660 1.670 1.660 1.700 1,582,000 2,651,180 1.6758 1.385 1.377 1.385 1.377 1.410 1,907,275 1.3900 -2.34%
2005-04-19 0 1.710 1.700 1.710 1.670 1.710 2,106,000 3,556,420 1.6887 1.418 1.410 1.418 1.385 1.418 2,539,014 1.4007 1.79%
2005-04-18 0 1.680 1.680 1.690 1.680 1.700 1,580,000 2,659,880 1.6835 1.393 1.393 1.402 1.393 1.410 1,904,863 1.3964 -4.00%
2005-04-15 0 1.750 1.740 1.750 1.700 1.750 1,844,000 3,181,760 1.7255 1.452 1.443 1.452 1.410 1.452 2,223,144 1.4312 -0.57%
2005-04-14 0 1.760 1.750 1.760 1.750 1.780 502,000 884,680 1.7623 1.460 1.452 1.460 1.452 1.476 605,216 1.4618 -1.68%
2005-04-13 0 1.790 1.780 1.790 1.750 1.790 1,360,000 2,406,160 1.7692 1.485 1.476 1.485 1.452 1.485 1,639,629 1.4675 1.13%
2005-04-12 0 1.770 1.770 1.780 1.770 1.800 1,638,000 2,920,180 1.7828 1.468 1.468 1.476 1.468 1.493 1,974,789 1.4787 -2.21%
2005-04-11 0 1.810 1.810 1.820 1.780 1.870 11,826,000 21,414,840 1.8108 1.501 1.501 1.510 1.476 1.551 14,257,541 1.5020 -5.73%
2005-04-08 0 1.920 1.900 1.920 1.900 1.940 1,594,000 3,064,580 1.9226 1.593 1.576 1.593 1.576 1.609 1,921,742 1.5947 0.52%
2005-04-07 0 1.910 1.900 1.910 1.890 1.920 1,078,000 2,059,000 1.9100 1.584 1.576 1.584 1.568 1.593 1,299,647 1.5843 0.53%
2005-04-06 0 1.900 1.900 1.910 1.890 1.910 1,016,000 1,935,760 1.9053 1.576 1.576 1.584 1.568 1.584 1,224,899 1.5803 -1.04%
2005-04-04 0 1.920 1.890 1.920 1.880 1.920 1,110,000 2,109,500 1.9005 1.593 1.568 1.593 1.559 1.593 1,338,227 1.5763 1.59%
2005-04-01 0 1.890 1.860 1.890 1.870 1.890 804,000 1,512,540 1.8813 1.568 1.543 1.568 1.551 1.568 969,310 1.5604 0.53%
2005-03-31 0 1.880 1.880 1.890 1.870 1.910 1,236,000 2,328,640 1.8840 1.559 1.559 1.568 1.551 1.584 1,490,134 1.5627 0.00%
2005-03-30 0 1.880 1.870 1.880 1.840 1.920 2,484,000 4,657,220 1.8749 1.559 1.551 1.559 1.526 1.593 2,994,735 1.5551 2.73%
2005-03-29 0 1.830 1.820 1.830 1.830 1.860 714,000 1,314,640 1.8412 1.518 1.510 1.518 1.518 1.543 860,805 1.5272 0.00%
2005-03-24 0 1.830 1.820 1.830 1.800 1.830 492,000 892,320 1.8137 1.518 1.510 1.518 1.493 1.518 593,160 1.5043 0.00%
2005-03-23 0 1.830 1.820 1.830 1.800 1.840 950,000 1,727,120 1.8180 1.518 1.510 1.518 1.493 1.526 1,145,329 1.5080 -1.08%
2005-03-22 0 1.850 1.850 1.860 1.820 1.850 1,320,000 2,430,500 1.8413 1.534 1.534 1.543 1.510 1.534 1,591,405 1.5273 0.00%
2005-03-21 0 1.850 1.850 1.870 1.840 1.880 282,000 525,300 1.8628 1.534 1.534 1.551 1.526 1.559 339,982 1.5451 -1.60%
2005-03-18 0 1.880 1.880 1.890 1.860 1.890 1,148,000 2,147,040 1.8702 1.559 1.559 1.568 1.543 1.568 1,384,040 1.5513 -0.53%
2005-03-17 0 1.890 1.890 1.900 1.860 1.900 1,454,000 2,744,120 1.8873 1.568 1.568 1.576 1.543 1.576 1,752,957 1.5654 0.00%
2005-03-16 0 1.890 1.890 1.900 1.860 1.890 1,058,000 1,982,360 1.8737 1.568 1.568 1.576 1.543 1.568 1,275,535 1.5541 0.53%
2005-03-15 0 1.880 1.870 1.890 1.870 1.900 2,082,000 3,923,640 1.8846 1.559 1.551 1.568 1.551 1.576 2,510,079 1.5632 -1.57%
2005-03-14 0 1.910 1.910 1.920 1.880 1.950 1,992,000 3,820,980 1.9182 1.584 1.584 1.593 1.559 1.617 2,401,575 1.5910 0.53%
2005-03-11 0 1.900 1.910 1.920 1.890 1.920 1,502,000 2,847,700 1.8959 1.576 1.584 1.593 1.568 1.593 1,810,826 1.5726 -1.04%
2005-03-10 0 1.920 1.900 1.920 1.850 1.920 1,342,000 2,544,400 1.8960 1.593 1.576 1.593 1.534 1.593 1,617,928 1.5726 2.13%
2005-03-09 0 1.880 1.870 1.900 1.860 1.900 2,034,000 3,835,680 1.8858 1.559 1.551 1.576 1.543 1.576 2,452,210 1.5642 0.53%
2005-03-08 0 1.870 1.870 1.880 1.820 1.880 800,000 1,489,300 1.8616 1.551 1.551 1.559 1.510 1.559 964,488 1.5441 1.63%
2005-03-07 0 1.840 1.830 1.840 1.830 1.850 1,668,000 3,078,900 1.8459 1.526 1.518 1.526 1.518 1.534 2,010,957 1.5311 1.10%
2005-03-04 0 1.820 1.820 1.830 1.800 1.880 2,132,000 3,904,260 1.8313 1.510 1.510 1.518 1.493 1.559 2,570,360 1.5190 -2.67%
2005-03-03 0 1.870 1.870 1.880 1.860 1.880 720,000 1,345,360 1.8686 1.551 1.551 1.559 1.543 1.559 868,039 1.5499 1.08%
2005-03-02 0 1.850 1.850 1.860 1.840 1.920 3,166,000 5,942,020 1.8768 1.534 1.534 1.543 1.526 1.593 3,816,960 1.5567 -3.65%
2005-03-01 0 1.920 1.910 1.920 1.900 1.930 2,768,000 5,294,560 1.9128 1.593 1.584 1.593 1.576 1.601 3,337,128 1.5866 -0.52%
2005-02-28 0 1.930 1.920 1.930 1.920 1.980 9,036,000 17,602,940 1.9481 1.601 1.593 1.601 1.593 1.642 10,893,890 1.6159 0.00%
2005-02-25 0 1.930 1.920 1.930 1.850 1.940 8,998,000 17,085,240 1.8988 1.601 1.593 1.601 1.534 1.609 10,848,076 1.5750 4.89%
2005-02-24 0 1.840 1.830 1.840 1.830 1.850 2,396,000 4,408,500 1.8399 1.526 1.518 1.526 1.518 1.534 2,888,641 1.5262 0.00%
2005-02-23 0 1.840 1.830 1.840 1.830 1.880 3,758,000 6,935,140 1.8454 1.526 1.518 1.526 1.518 1.559 4,530,681 1.5307 0.00%
2005-02-22 0 1.840 1.830 1.840 1.840 1.860 1,969,586 3,633,447 1.8448 1.526 1.518 1.526 1.526 1.543 2,374,552 1.5302 -0.54%
2005-02-21 0 1.850 1.840 1.850 1.840 1.880 2,064,000 3,816,700 1.8492 1.534 1.526 1.534 1.526 1.559 2,488,378 1.5338 -0.54%
2005-02-18 0 1.860 1.850 1.860 1.800 1.870 3,090,000 5,710,860 1.8482 1.543 1.534 1.543 1.493 1.551 3,725,334 1.5330 2.20%
2005-02-17 0 1.820 1.810 1.830 1.810 1.880 5,114,000 9,413,280 1.8407 1.510 1.501 1.518 1.501 1.559 6,165,488 1.5268 -3.19%
2005-02-16 0 1.880 1.870 1.890 1.840 1.900 7,778,000 14,623,960 1.8802 1.559 1.551 1.568 1.526 1.576 9,377,232 1.5595 3.30%
2005-02-15 0 1.820 1.810 1.830 1.730 1.820 2,786,000 4,975,060 1.7857 1.510 1.501 1.518 1.435 1.510 3,358,829 1.4812 4.00%
2005-02-14 0 1.750 1.740 1.760 1.740 1.760 268,000 469,520 1.7519 1.452 1.443 1.460 1.443 1.460 323,103 1.4532 -0.57%
2005-02-08 0 1.760 1.750 1.760 1.730 1.760 398,000 690,600 1.7352 1.460 1.452 1.460 1.435 1.460 479,833 1.4393 1.73%
2005-02-07 0 1.730 1.730 1.750 1.700 1.760 438,000 760,500 1.7363 1.435 1.435 1.452 1.410 1.460 528,057 1.4402 1.76%
2005-02-04 0 1.700 1.700 1.720 1.700 1.730 328,000 560,180 1.7079 1.410 1.410 1.427 1.410 1.435 395,440 1.4166 -1.73%
2005-02-03 0 1.730 1.710 1.730 1.710 1.730 324,000 555,060 1.7131 1.435 1.418 1.435 1.418 1.435 390,618 1.4210 1.76%
2005-02-02 0 1.700 1.690 1.710 1.700 1.710 308,000 524,080 1.7016 1.410 1.402 1.418 1.410 1.418 371,328 1.4114 0.00%
2005-02-01 0 1.700 1.700 1.710 1.690 1.740 1,290,000 2,215,600 1.7175 1.410 1.410 1.418 1.402 1.443 1,555,237 1.4246 -1.16%
2005-01-31 0 1.720 1.720 1.730 1.680 1.730 1,634,000 2,812,180 1.7210 1.427 1.427 1.435 1.393 1.435 1,969,966 1.4275 2.38%
2005-01-28 0 1.680 1.680 1.700 1.640 1.730 1,364,000 2,295,680 1.6830 1.393 1.393 1.410 1.360 1.435 1,644,452 1.3960 3.07%
2005-01-27 0 1.630 1.630 1.640 1.630 1.660 472,000 773,880 1.6396 1.352 1.352 1.360 1.352 1.377 569,048 1.3600 0.62%
2005-01-26 0 1.620 1.620 1.650 1.620 1.640 526,000 858,200 1.6316 1.344 1.344 1.369 1.344 1.360 634,151 1.3533 -1.82%
2005-01-25 0 1.650 1.640 1.650 1.620 1.650 271,000 443,640 1.6370 1.369 1.360 1.369 1.344 1.369 326,720 1.3579 0.00%
2005-01-24 0 1.650 1.630 1.650 1.620 1.650 538,000 875,960 1.6282 1.369 1.352 1.369 1.344 1.369 648,618 1.3505 0.00%
2005-01-21 0 1.650 1.630 1.650 1.630 1.650 798,000 1,308,980 1.6403 1.369 1.352 1.369 1.352 1.369 962,077 1.3606 0.00%
2005-01-20 0 1.650 1.650 1.660 1.640 1.660 282,000 465,280 1.6499 1.369 1.369 1.377 1.360 1.377 339,982 1.3685 -1.20%
2005-01-19 0 1.670 1.670 1.680 1.660 1.680 280,000 467,540 1.6698 1.385 1.385 1.393 1.377 1.393 337,571 1.3850 0.00%
2005-01-18 0 1.670 1.650 1.670 1.640 1.670 204,000 336,640 1.6502 1.385 1.369 1.385 1.360 1.385 245,944 1.3688 0.60%
2005-01-17 0 1.660 1.660 1.670 1.660 1.660 190,000 315,400 1.6600 1.377 1.377 1.385 1.377 1.377 229,066 1.3769 0.00%
2005-01-14 0 1.660 1.650 1.660 1.630 1.660 768,000 1,258,160 1.6382 1.377 1.369 1.377 1.352 1.377 925,908 1.3588 0.61%
2005-01-13 0 1.650 1.650 1.680 1.640 1.680 538,000 890,300 1.6548 1.369 1.369 1.393 1.360 1.393 648,618 1.3726 -2.37%
2005-01-12 0 1.690 1.690 1.700 1.630 1.710 776,000 1,295,320 1.6692 1.402 1.402 1.410 1.352 1.418 935,553 1.3845 1.20%
2005-01-11 0 1.670 1.670 1.680 1.640 1.670 242,000 402,900 1.6649 1.385 1.385 1.393 1.360 1.385 291,758 1.3809 -1.18%
2005-01-10 0 1.690 1.670 1.690 1.660 1.690 403,000 670,640 1.6641 1.402 1.385 1.402 1.377 1.402 485,861 1.3803 1.20%
2005-01-07 0 1.670 1.660 1.670 1.650 1.690 1,290,000 2,164,240 1.6777 1.385 1.377 1.385 1.369 1.402 1,555,237 1.3916 -1.76%
2005-01-06 0 1.700 1.690 1.700 1.650 1.700 936,000 1,574,960 1.6826 1.410 1.402 1.410 1.369 1.410 1,128,451 1.3957 1.19%
2005-01-05 0 1.680 1.650 1.680 1.660 1.730 1,202,000 2,040,580 1.6977 1.393 1.369 1.393 1.377 1.435 1,449,143 1.4081 -5.08%
2005-01-04 0 1.770 1.760 1.770 1.750 1.780 340,000 596,800 1.7553 1.468 1.460 1.468 1.452 1.476 409,907 1.4559 -1.12%
2005-01-03 0 1.790 1.790 1.800 1.790 1.800 118,000 212,080 1.7973 1.485 1.485 1.493 1.485 1.493 142,262 1.4908 -0.56%
2004-12-31 0 1.800 1.790 1.800 1.780 1.830 647,000 1,162,440 1.7967 1.493 1.485 1.493 1.476 1.518 780,029 1.4903 0.56%
2004-12-30 0 1.790 1.790 1.800 1.780 1.790 414,000 739,060 1.7852 1.485 1.485 1.493 1.476 1.485 499,122 1.4807 0.00%
2004-12-29 0 1.790 1.790 1.800 1.780 1.790 428,000 765,120 1.7877 1.485 1.485 1.493 1.476 1.485 516,001 1.4828 0.56%
2004-12-28 0 1.780 1.780 1.800 1.760 1.780 430,000 762,300 1.7728 1.476 1.476 1.493 1.460 1.476 518,412 1.4705 0.00%
2004-12-24 0 1.780 1.770 1.780 1.770 1.790 282,000 502,460 1.7818 1.476 1.468 1.476 1.468 1.485 339,982 1.4779 0.56%
2004-12-23 0 1.770 1.770 1.780 1.770 1.790 686,000 1,216,380 1.7731 1.468 1.468 1.476 1.468 1.485 827,048 1.4707 -0.56%
2004-12-22 0 1.780 1.780 1.790 1.780 1.830 690,000 1,237,100 1.7929 1.476 1.476 1.485 1.476 1.518 831,871 1.4871 -1.11%
2004-12-21 0 1.800 1.790 1.800 1.760 1.840 998,000 1,791,800 1.7954 1.493 1.485 1.493 1.460 1.526 1,203,199 1.4892 2.27%
2004-12-20 0 1.760 1.760 1.770 1.740 1.780 780,000 1,376,760 1.7651 1.460 1.460 1.468 1.443 1.476 940,376 1.4641 -2.22%
2004-12-17 0 1.800 1.790 1.800 1.790 1.810 390,000 699,800 1.7944 1.493 1.485 1.493 1.485 1.501 470,188 1.4883 0.00%
2004-12-16 0 1.800 1.790 1.800 1.770 1.840 1,276,000 2,298,340 1.8012 1.493 1.485 1.493 1.468 1.526 1,538,358 1.4940 -2.17%
2004-12-15 0 1.840 1.830 1.840 1.810 1.840 714,000 1,303,220 1.8252 1.526 1.518 1.526 1.501 1.526 860,805 1.5140 1.66%
2004-12-14 0 1.810 1.800 1.810 1.790 2.000 6,534,000 12,374,600 1.8939 1.501 1.493 1.501 1.485 1.659 7,877,454 1.5709 -4.23%
2004-12-13 1 - - - - - 0 0 - 1.568 - - - - 0 - 0.00%
2004-12-10 0 1.890 1.890 1.900 1.760 1.900 10,468,000 19,547,440 1.8674 1.568 1.568 1.576 1.460 1.576 12,620,323 1.5489 6.78%
2004-12-09 0 1.770 1.770 1.780 1.750 1.790 1,128,000 1,987,420 1.7619 1.468 1.468 1.476 1.452 1.485 1,359,928 1.4614 1.14%
2004-12-08 0 1.750 1.750 1.760 1.740 1.800 1,276,000 2,243,460 1.7582 1.452 1.452 1.460 1.443 1.493 1,538,358 1.4583 -1.69%
2004-12-07 0 1.780 1.760 1.780 1.760 1.810 1,136,000 2,032,760 1.7894 1.476 1.460 1.476 1.460 1.501 1,369,573 1.4842 -0.56%
2004-12-06 0 1.790 1.780 1.790 1.740 1.800 923,000 1,635,060 1.7715 1.485 1.476 1.485 1.443 1.493 1,112,778 1.4693 2.29%
2004-12-03 0 1.750 1.750 1.770 1.740 1.760 6,942,000 12,131,060 1.7475 1.452 1.452 1.468 1.443 1.460 8,369,343 1.4495 -1.13%
2004-12-02 0 1.770 1.760 1.770 1.750 1.790 850,000 1,505,360 1.7710 1.468 1.460 1.468 1.452 1.485 1,024,768 1.4690 -0.56%
2004-12-01 0 1.780 1.780 1.790 1.750 1.780 1,378,000 2,420,200 1.7563 1.476 1.476 1.485 1.452 1.476 1,661,330 1.4568 1.14%
2004-11-30 0 1.760 1.750 1.760 1.730 1.800 3,016,000 5,310,920 1.7609 1.460 1.452 1.460 1.435 1.493 3,636,119 1.4606 -2.22%
2004-11-29 0 1.800 1.790 1.810 1.790 1.820 1,090,000 1,969,480 1.8069 1.493 1.485 1.501 1.485 1.510 1,314,115 1.4987 -1.10%
2004-11-26 0 1.820 1.820 1.830 1.800 1.830 922,000 1,675,880 1.8177 1.510 1.510 1.518 1.493 1.518 1,111,572 1.5077 0.55%
2004-11-25 0 1.810 1.800 1.810 1.800 1.850 1,568,000 2,851,660 1.8187 1.501 1.493 1.501 1.493 1.534 1,890,396 1.5085 -2.69%
2004-11-24 0 1.860 1.850 1.870 1.840 1.870 656,000 1,217,120 1.8554 1.543 1.534 1.551 1.526 1.551 790,880 1.5389 0.00%
2004-11-23 0 1.860 1.850 1.860 1.830 1.870 946,000 1,746,420 1.8461 1.543 1.534 1.543 1.518 1.551 1,140,507 1.5313 1.09%
2004-11-22 0 1.840 1.830 1.840 1.800 1.840 1,656,000 3,020,080 1.8237 1.526 1.518 1.526 1.493 1.526 1,996,490 1.5127 -0.54%
2004-11-19 0 1.850 1.850 1.860 1.820 1.860 1,566,000 2,878,160 1.8379 1.534 1.534 1.543 1.510 1.543 1,887,985 1.5245 -0.54%
2004-11-18 0 1.860 1.850 1.860 1.850 1.910 1,950,000 3,630,740 1.8619 1.543 1.534 1.543 1.534 1.584 2,350,939 1.5444 -1.06%
2004-11-17 0 1.880 1.870 1.890 1.880 1.900 3,482,000 6,578,600 1.8893 1.559 1.551 1.568 1.559 1.576 4,197,933 1.5671 -0.53%
2004-11-16 0 1.890 1.890 1.900 1.880 1.940 2,340,000 4,458,980 1.9055 1.568 1.568 1.576 1.559 1.609 2,821,127 1.5806 -2.58%
2004-11-15 0 1.940 1.940 1.950 1.940 1.980 1,722,000 3,374,580 1.9597 1.609 1.609 1.617 1.609 1.642 2,076,060 1.6255 -0.51%
2004-11-12 0 1.950 1.950 1.960 1.900 1.980 3,621,000 7,070,660 1.9527 1.617 1.617 1.626 1.576 1.642 4,365,513 1.6197 3.17%
2004-11-11 0 1.890 1.890 1.900 1.890 1.920 2,188,000 4,155,520 1.8992 1.568 1.568 1.576 1.568 1.593 2,637,874 1.5753 -0.53%
2004-11-10 0 1.900 1.890 1.900 1.880 1.930 2,408,000 4,583,400 1.9034 1.576 1.568 1.576 1.559 1.601 2,903,108 1.5788 -0.52%
2004-11-09 0 1.910 1.890 1.910 1.890 1.950 1,390,000 2,655,600 1.9105 1.584 1.568 1.584 1.568 1.617 1,675,798 1.5847 -2.05%
2004-11-08 0 1.950 1.930 1.950 1.930 1.960 2,776,000 5,385,520 1.9400 1.617 1.601 1.617 1.601 1.626 3,346,773 1.6092 1.04%
2004-11-05 0 1.930 1.920 1.930 1.900 1.980 6,276,000 12,146,740 1.9354 1.601 1.593 1.601 1.576 1.642 7,566,407 1.6054 1.58%
2004-11-04 0 1.900 1.880 1.900 1.880 1.910 888,000 1,677,620 1.8892 1.576 1.559 1.576 1.559 1.584 1,070,581 1.5670 0.00%
2004-11-03 0 1.900 1.900 1.910 1.890 1.910 752,000 1,432,740 1.9052 1.576 1.576 1.584 1.568 1.584 906,619 1.5803 -1.04%
2004-11-02 0 1.920 1.910 1.920 1.860 1.920 2,986,000 5,675,160 1.9006 1.593 1.584 1.593 1.543 1.593 3,599,951 1.5765 2.67%
2004-11-01 0 1.870 1.860 1.870 1.840 1.880 1,316,000 2,463,620 1.8721 1.551 1.543 1.551 1.526 1.559 1,586,582 1.5528 1.63%
2004-10-29 0 1.840 1.830 1.840 1.840 1.870 2,814,000 5,221,160 1.8554 1.526 1.518 1.526 1.526 1.551 3,392,586 1.5390 -2.65%
2004-10-28 0 1.890 1.890 1.900 1.890 1.930 3,258,000 6,224,760 1.9106 1.568 1.568 1.576 1.568 1.601 3,927,877 1.5848 -1.05%
2004-10-27 0 1.910 1.910 1.920 1.900 1.940 3,902,000 7,489,900 1.9195 1.584 1.584 1.593 1.576 1.609 4,704,289 1.5921 -0.52%
2004-10-26 0 1.920 1.900 1.920 1.800 1.920 5,108,000 9,516,240 1.8630 1.593 1.576 1.593 1.493 1.593 6,158,255 1.5453 5.49%
2004-10-25 0 1.820 1.820 1.830 1.810 1.850 4,616,000 8,431,920 1.8267 1.510 1.510 1.518 1.501 1.534 5,565,095 1.5151 -3.19%
2004-10-21 0 1.880 1.860 1.880 1.850 1.910 2,860,000 5,335,680 1.8656 1.559 1.543 1.559 1.534 1.584 3,448,044 1.5475 -0.53%
2004-10-20 0 1.890 1.880 1.900 1.780 1.890 7,448,000 13,655,260 1.8334 1.568 1.559 1.576 1.476 1.568 8,979,381 1.5207 5.00%
2004-10-19 0 1.800 1.790 1.800 1.740 1.800 4,298,000 7,600,860 1.7685 1.493 1.485 1.493 1.443 1.493 5,181,711 1.4669 4.05%
2004-10-18 0 1.730 1.730 1.740 1.720 1.760 2,438,000 4,241,500 1.7397 1.435 1.435 1.443 1.427 1.460 2,939,277 1.4430 0.00%
2004-10-15 0 1.730 1.730 1.740 1.690 1.740 2,020,000 3,483,980 1.7247 1.435 1.435 1.443 1.402 1.443 2,435,332 1.4306 1.17%
2004-10-14 0 1.710 1.700 1.710 1.680 1.710 2,850,000 4,824,260 1.6927 1.418 1.410 1.418 1.393 1.418 3,435,988 1.4040 0.00%
2004-10-13 0 1.710 1.710 1.720 1.680 1.740 2,992,000 5,108,940 1.7075 1.418 1.418 1.427 1.393 1.443 3,607,184 1.4163 -1.72%
2004-10-12 0 1.740 1.740 1.750 1.740 1.770 2,578,000 4,493,840 1.7431 1.443 1.443 1.452 1.443 1.468 3,108,062 1.4459 -1.14%
2004-10-11 0 1.760 1.760 1.780 1.730 1.770 2,448,000 4,294,800 1.7544 1.460 1.460 1.476 1.435 1.468 2,951,333 1.4552 0.57%
2004-10-08 0 1.750 1.740 1.750 1.690 1.760 5,834,000 10,115,520 1.7339 1.452 1.443 1.452 1.402 1.460 7,033,527 1.4382 -1.13%
2004-10-07 0 1.770 1.760 1.770 1.700 1.780 8,312,000 14,527,480 1.7478 1.468 1.460 1.468 1.410 1.476 10,021,028 1.4497 4.12%
2004-10-06 0 1.700 1.690 1.700 1.680 1.720 2,994,000 5,083,180 1.6978 1.410 1.402 1.410 1.393 1.427 3,609,596 1.4082 0.59%
2004-10-05 0 1.690 1.690 1.700 1.670 1.700 1,928,000 3,255,800 1.6887 1.402 1.402 1.410 1.385 1.410 2,324,416 1.4007 0.00%
2004-10-04 0 1.690 1.680 1.690 1.660 1.690 3,006,000 5,046,860 1.6789 1.402 1.393 1.402 1.377 1.402 3,624,063 1.3926 3.05%
2004-09-30 0 1.640 1.630 1.650 1.630 1.650 1,154,000 1,887,220 1.6354 1.360 1.352 1.369 1.352 1.369 1,391,274 1.3565 1.86%
2004-09-28 0 1.610 1.610 1.620 1.600 1.620 1,214,000 1,958,640 1.6134 1.335 1.335 1.344 1.327 1.344 1,463,610 1.3382 -0.62%
2004-09-27 0 1.620 1.620 1.630 1.580 1.630 1,176,000 1,881,820 1.6002 1.344 1.344 1.352 1.311 1.352 1,417,797 1.3273 0.00%
2004-09-24 0 1.620 1.610 1.630 1.610 1.650 1,898,000 3,077,220 1.6213 1.344 1.335 1.352 1.335 1.369 2,288,247 1.3448 -1.82%
2004-09-23 0 1.650 1.630 1.650 1.600 1.650 2,460,000 4,002,260 1.6269 1.369 1.352 1.369 1.327 1.369 2,965,800 1.3495 0.61%
2004-09-22 0 1.640 1.630 1.640 1.630 1.690 3,776,000 6,220,880 1.6475 1.360 1.352 1.360 1.352 1.402 4,552,382 1.3665 -2.38%
2004-09-21 0 1.680 1.680 1.700 1.660 1.710 6,104,000 10,305,560 1.6883 1.393 1.393 1.410 1.377 1.418 7,359,042 1.4004 0.00%
2004-09-20 0 1.680 1.680 1.690 1.620 1.690 7,600,000 12,602,620 1.6582 1.393 1.393 1.402 1.344 1.402 9,162,634 1.3754 3.70%
2004-09-17 0 1.620 1.620 1.630 1.610 1.650 3,378,000 5,508,920 1.6308 1.344 1.344 1.352 1.335 1.369 4,072,550 1.3527 -0.61%
2004-09-16 0 1.630 1.620 1.630 1.580 1.640 2,644,000 4,241,320 1.6041 1.352 1.344 1.352 1.311 1.360 3,187,632 1.3306 1.24%
2004-09-15 0 1.610 1.600 1.610 1.590 1.620 2,336,000 3,753,380 1.6068 1.335 1.327 1.335 1.319 1.344 2,816,304 1.3327 -0.62%
2004-09-14 0 1.620 1.610 1.620 1.530 1.620 6,564,000 10,457,100 1.5931 1.344 1.335 1.344 1.269 1.344 7,913,622 1.3214 4.52%
2004-09-13 0 1.550 1.530 1.550 1.520 1.550 352,000 538,020 1.5285 1.286 1.269 1.286 1.261 1.286 424,375 1.2678 1.31%
2004-09-10 0 1.530 1.520 1.530 1.510 1.530 544,000 826,440 1.5192 1.269 1.261 1.269 1.252 1.269 655,852 1.2601 0.00%
2004-09-09 0 1.530 1.510 1.540 1.510 1.540 1,048,000 1,597,460 1.5243 1.269 1.252 1.277 1.252 1.277 1,263,479 1.2643 -1.29%
2004-09-08 0 1.550 1.530 1.550 1.520 1.570 1,702,000 2,625,640 1.5427 1.286 1.269 1.286 1.261 1.302 2,051,948 1.2796 1.31%
2004-09-07 0 1.530 1.520 1.530 1.520 1.530 992,000 1,510,040 1.5222 1.269 1.261 1.269 1.261 1.269 1,195,965 1.2626 0.00%
2004-09-06 0 1.530 1.530 1.540 1.520 1.530 1,116,000 1,702,080 1.5252 1.269 1.269 1.277 1.261 1.269 1,345,460 1.2651 0.66%
2004-09-03 0 1.520 1.510 1.520 1.500 1.530 500,000 758,260 1.5165 1.261 1.252 1.261 1.244 1.269 602,805 1.2579 -0.65%
2004-09-02 0 1.530 1.520 1.530 1.510 1.560 1,572,000 2,406,360 1.5308 1.269 1.261 1.269 1.252 1.294 1,895,218 1.2697 0.00%
2004-09-01 0 1.530 1.530 1.540 1.500 1.540 886,000 1,356,660 1.5312 1.269 1.269 1.277 1.244 1.277 1,068,170 1.2701 2.00%
2004-08-31 0 1.500 1.490 1.500 1.480 1.500 484,000 722,200 1.4921 1.244 1.236 1.244 1.228 1.244 583,515 1.2377 0.00%
2004-08-30 0 1.500 1.500 1.510 1.500 1.520 1,022,000 1,538,500 1.5054 1.244 1.244 1.252 1.244 1.261 1,232,133 1.2486 -1.96%
2004-08-27 0 1.530 1.510 1.530 1.520 1.550 1,224,000 1,881,200 1.5369 1.269 1.252 1.269 1.261 1.286 1,475,666 1.2748 -1.29%
2004-08-26 0 1.550 1.550 1.560 1.530 1.570 1,730,000 2,676,600 1.5472 1.286 1.286 1.294 1.269 1.302 2,085,705 1.2833 0.00%
2004-08-25 0 1.550 1.540 1.550 1.510 1.560 2,850,000 4,376,120 1.5355 1.286 1.277 1.286 1.252 1.294 3,435,988 1.2736 2.65%
2004-08-24 0 1.510 1.490 1.510 1.470 1.510 836,000 1,245,220 1.4895 1.252 1.236 1.252 1.219 1.252 1,007,890 1.2355 0.67%
2004-08-23 0 1.500 1.490 1.500 1.490 1.520 1,772,000 2,664,700 1.5038 1.244 1.236 1.244 1.236 1.261 2,136,340 1.2473 -0.66%
2004-08-20 0 1.510 1.490 1.520 1.470 1.530 2,950,000 4,417,100 1.4973 1.252 1.236 1.261 1.219 1.269 3,556,549 1.2420 1.34%
2004-08-19 0 1.490 1.480 1.490 1.450 1.490 796,000 1,176,280 1.4777 1.236 1.228 1.236 1.203 1.236 959,665 1.2257 4.20%
2004-08-18 0 1.430 1.430 1.450 1.410 1.440 330,000 472,740 1.4325 1.186 1.186 1.203 1.170 1.194 397,851 1.1882 2.14%
2004-08-17 0 1.400 1.400 1.420 1.390 1.430 438,000 617,780 1.4105 1.161 1.161 1.178 1.153 1.186 528,057 1.1699 1.45%
2004-08-16 0 1.380 1.380 1.400 1.380 1.420 480,000 673,480 1.4031 1.145 1.145 1.161 1.145 1.178 578,693 1.1638 -2.82%
2004-08-13 0 1.420 1.410 1.430 1.420 1.440 656,000 936,900 1.4282 1.178 1.170 1.186 1.178 1.194 790,880 1.1846 -2.07%
2004-08-12 0 1.450 1.440 1.460 1.410 1.450 1,020,000 1,454,060 1.4255 1.203 1.194 1.211 1.170 1.203 1,229,722 1.1824 0.69%
2004-08-11 0 1.440 1.430 1.440 1.430 1.490 1,182,000 1,726,100 1.4603 1.194 1.186 1.194 1.186 1.236 1,425,031 1.2113 -3.36%
2004-08-10 0 1.490 1.490 1.500 1.490 1.520 538,000 806,080 1.4983 1.236 1.236 1.244 1.236 1.261 648,618 1.2428 -2.61%
2004-08-09 0 1.530 1.530 1.540 1.530 1.540 418,000 641,320 1.5343 1.269 1.269 1.277 1.269 1.277 503,945 1.2726 -0.65%
2004-08-06 0 1.540 1.540 1.550 1.530 1.550 266,000 409,580 1.5398 1.277 1.277 1.286 1.269 1.286 320,692 1.2772 -1.91%
2004-08-05 0 1.570 1.560 1.570 1.550 1.570 734,000 1,143,240 1.5575 1.302 1.294 1.302 1.286 1.302 884,918 1.2919 0.64%
2004-08-04 0 1.560 1.530 1.560 1.520 1.570 700,000 1,077,740 1.5396 1.294 1.269 1.294 1.261 1.302 843,927 1.2771 1.30%
2004-08-03 0 1.540 1.540 1.550 1.530 1.570 760,000 1,171,380 1.5413 1.277 1.277 1.286 1.269 1.302 916,263 1.2784 -1.28%
2004-08-02 0 1.560 1.560 1.570 1.550 1.580 668,000 1,041,240 1.5587 1.294 1.294 1.302 1.286 1.311 805,347 1.2929 -1.27%
2004-07-30 0 1.580 1.570 1.580 1.560 1.590 1,581,200 2,483,424 1.5706 1.311 1.302 1.311 1.294 1.319 1,906,310 1.3027 1.28%
2004-07-29 0 1.560 1.560 1.570 1.520 1.570 988,000 1,535,420 1.5541 1.294 1.294 1.302 1.261 1.302 1,191,142 1.2890 -1.89%
2004-07-28 0 1.590 1.580 1.590 1.570 1.600 354,000 563,220 1.5910 1.319 1.311 1.319 1.302 1.327 426,786 1.3197 -0.62%
2004-07-27 0 1.600 1.580 1.600 1.570 1.600 324,000 512,460 1.5817 1.327 1.311 1.327 1.302 1.327 390,618 1.3119 0.63%
2004-07-26 0 1.590 1.580 1.590 1.570 1.600 506,000 801,620 1.5842 1.319 1.311 1.319 1.302 1.327 610,039 1.3140 -1.24%
2004-07-23 0 1.610 1.600 1.610 1.580 1.610 828,000 1,322,660 1.5974 1.335 1.327 1.335 1.311 1.335 998,245 1.3250 -0.62%
2004-07-22 0 1.620 1.600 1.620 1.610 1.620 764,000 1,232,940 1.6138 1.344 1.327 1.344 1.335 1.344 921,086 1.3386 -1.82%
2004-07-21 0 1.650 1.640 1.650 1.620 1.650 2,744,000 4,481,000 1.6330 1.369 1.360 1.369 1.344 1.369 3,308,193 1.3545 2.48%
2004-07-20 0 1.610 1.600 1.610 1.580 1.620 1,179,000 1,886,890 1.6004 1.335 1.327 1.335 1.311 1.344 1,421,414 1.3275 -0.62%
2004-07-19 0 1.620 1.620 1.630 1.590 1.640 1,220,000 1,966,160 1.6116 1.344 1.344 1.352 1.319 1.360 1,470,844 1.3368 1.89%
2004-07-16 0 1.590 1.570 1.590 1.580 1.590 454,000 717,840 1.5811 1.319 1.302 1.319 1.311 1.319 547,347 1.3115 1.27%
2004-07-15 0 1.570 1.560 1.570 1.570 1.600 618,000 972,180 1.5731 1.302 1.294 1.302 1.302 1.327 745,067 1.3048 -0.63%
2004-07-14 0 1.580 1.570 1.580 1.560 1.610 924,000 1,455,100 1.5748 1.311 1.302 1.311 1.294 1.335 1,113,983 1.3062 -1.25%
2004-07-13 0 1.600 1.580 1.590 1.570 1.620 1,724,000 2,739,240 1.5889 1.327 1.311 1.319 1.302 1.344 2,078,471 1.3179 -0.62%
2004-07-12 0 1.610 1.600 1.620 1.600 1.650 1,808,000 2,928,740 1.6199 1.335 1.327 1.344 1.327 1.369 2,179,742 1.3436 -1.83%
2004-07-09 0 1.640 1.630 1.640 1.570 1.640 2,716,000 4,369,460 1.6088 1.360 1.352 1.360 1.302 1.360 3,274,436 1.3344 4.46%
2004-07-08 0 1.570 1.560 1.570 1.570 1.620 2,763,000 4,405,260 1.5944 1.302 1.294 1.302 1.302 1.344 3,331,100 1.3225 -4.27%
2004-07-07 0 1.640 1.630 1.640 1.590 1.640 2,672,000 4,340,100 1.6243 1.360 1.352 1.360 1.319 1.360 3,221,389 1.3473 0.61%
2004-07-06 0 1.630 1.620 1.630 1.620 1.660 2,808,000 4,609,140 1.6414 1.352 1.344 1.352 1.344 1.377 3,385,352 1.3615 0.00%
2004-07-05 0 1.630 1.620 1.630 1.600 1.630 1,850,000 2,992,020 1.6173 1.352 1.344 1.352 1.327 1.352 2,230,378 1.3415 0.62%
2004-07-02 0 1.620 1.610 1.620 1.540 1.620 6,076,000 9,741,640 1.6033 1.344 1.335 1.344 1.277 1.344 7,325,285 1.3299 3.18%
2004-06-30 0 1.570 1.570 1.580 1.470 1.580 3,676,000 5,677,340 1.5444 1.302 1.302 1.311 1.219 1.311 4,431,821 1.2810 5.37%
2004-06-29 1 - - - - - 0 0 - 1.236 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 1.236 - - - - 0 - 0.00%
2004-06-25 0 1.490 1.490 1.500 1.450 1.510 1,692,000 2,521,760 1.4904 1.236 1.236 1.244 1.203 1.252 2,039,892 1.2362 -0.67%
2004-06-24 0 1.500 1.490 1.500 1.450 1.520 1,342,000 2,021,340 1.5062 1.244 1.236 1.244 1.203 1.261 1,617,928 1.2493 4.17%
2004-06-23 0 1.440 1.430 1.450 1.400 1.460 282,000 402,360 1.4268 1.194 1.186 1.203 1.161 1.211 339,982 1.1835 0.00%
2004-06-21 0 1.440 1.430 1.440 1.390 1.440 994,000 1,405,280 1.4138 1.194 1.186 1.194 1.153 1.194 1,198,376 1.1727 2.86%
2004-06-18 0 1.400 1.390 1.400 1.360 1.470 4,384,000 6,114,380 1.3947 1.161 1.153 1.161 1.128 1.219 5,285,393 1.1568 -4.11%
2004-06-17 0 1.460 1.450 1.460 1.460 1.530 1,660,000 2,461,940 1.4831 1.211 1.203 1.211 1.211 1.269 2,001,312 1.2302 -3.95%
2004-06-16 0 1.520 1.520 1.530 1.500 1.550 1,046,000 1,594,240 1.5241 1.261 1.261 1.269 1.244 1.286 1,261,068 1.2642 0.00%
2004-06-15 0 1.520 1.510 1.520 1.500 1.550 1,358,000 2,066,160 1.5215 1.261 1.252 1.261 1.244 1.286 1,637,218 1.2620 -0.65%
2004-06-14 0 1.530 1.520 1.540 1.520 1.610 3,710,000 5,750,740 1.5501 1.269 1.261 1.277 1.261 1.335 4,472,812 1.2857 -4.38%
2004-06-11 0 1.600 1.590 1.600 1.580 1.610 2,474,000 3,958,900 1.6002 1.327 1.319 1.327 1.311 1.335 2,982,678 1.3273 0.00%
2004-06-10 0 1.600 1.590 1.610 1.580 1.620 2,268,000 3,628,860 1.6000 1.327 1.319 1.335 1.311 1.344 2,734,323 1.3272 0.63%
2004-06-09 0 1.590 1.580 1.600 1.570 1.640 3,376,000 5,395,480 1.5982 1.319 1.311 1.327 1.302 1.360 4,070,138 1.3256 -0.62%
2004-06-08 0 1.600 1.600 1.610 1.600 1.660 3,482,000 5,697,640 1.6363 1.327 1.327 1.335 1.327 1.377 4,197,933 1.3572 -1.23%
2004-06-07 0 1.620 1.620 1.630 1.610 1.640 4,586,000 7,469,620 1.6288 1.344 1.344 1.352 1.335 1.360 5,528,926 1.3510 1.89%
2004-06-04 0 1.590 1.580 1.590 1.560 1.620 4,956,000 7,886,200 1.5912 1.319 1.311 1.319 1.294 1.344 5,975,002 1.3199 0.00%
2004-06-03 0 1.590 1.590 1.600 1.560 1.720 12,000,000 19,467,300 1.6223 1.319 1.319 1.327 1.294 1.427 14,467,317 1.3456 -7.02%
2004-06-02 0 1.710 1.710 1.720 1.680 1.730 6,296,000 10,764,020 1.7097 1.418 1.418 1.427 1.393 1.435 7,590,519 1.4181 1.79%
2004-06-01 0 1.680 1.670 1.680 1.660 1.740 9,188,000 15,654,800 1.7038 1.393 1.385 1.393 1.377 1.443 11,077,142 1.4133 -1.18%
2004-05-31 0 1.700 1.680 1.700 1.610 1.700 5,728,000 9,443,600 1.6487 1.410 1.393 1.410 1.335 1.410 6,905,733 1.3675 3.03%
2004-05-28 0 1.650 1.650 1.660 1.610 1.680 10,184,000 16,796,640 1.6493 1.369 1.369 1.377 1.335 1.393 12,277,930 1.3680 1.23%
2004-05-27 0 1.630 1.610 1.630 1.580 1.630 13,814,000 22,206,100 1.6075 1.352 1.335 1.352 1.311 1.352 16,654,293 1.3334 5.16%
2004-05-25 0 1.550 1.540 1.550 1.540 1.610 8,908,000 13,946,460 1.5656 1.286 1.277 1.286 1.277 1.335 10,739,571 1.2986 -2.52%
2004-05-24 0 1.590 1.590 1.600 1.580 1.680 15,270,000 24,645,240 1.6140 1.319 1.319 1.327 1.311 1.393 18,409,661 1.3387 -1.85%
2004-05-21 0 1.620 1.620 1.630 1.470 1.630 3,218,000 5,040,940 1.5665 1.344 1.344 1.352 1.219 1.352 3,879,652 1.2993 8.00%
2004-05-20 0 1.500 1.480 1.500 1.460 1.540 2,392,000 3,593,880 1.5025 1.244 1.228 1.244 1.211 1.277 2,883,818 1.2462 -1.32%
2004-05-19 0 1.520 1.500 1.520 1.440 1.520 1,624,000 2,384,680 1.4684 1.261 1.244 1.261 1.194 1.261 1,957,910 1.2180 8.57%
2004-05-18 0 1.400 1.400 1.410 1.330 1.400 1,590,000 2,198,100 1.3825 1.161 1.161 1.170 1.103 1.161 1,916,919 1.1467 3.70%
2004-05-17 0 1.350 1.350 1.360 1.340 1.440 1,902,000 2,636,060 1.3859 1.120 1.120 1.128 1.111 1.194 2,293,070 1.1496 -6.25%
2004-05-14 0 1.440 1.440 1.460 1.430 1.620 1,860,000 2,801,800 1.5063 1.194 1.194 1.211 1.186 1.344 2,242,434 1.2494 -8.28%
2004-05-13 0 1.570 1.570 1.580 1.560 1.600 808,000 1,276,460 1.5798 1.302 1.302 1.311 1.294 1.327 974,133 1.3104 -1.87%
2004-05-12 0 1.600 1.600 1.610 1.600 1.640 1,768,000 2,860,740 1.6181 1.327 1.327 1.335 1.327 1.360 2,131,518 1.3421 0.63%
2004-05-11 0 1.590 1.580 1.590 1.500 1.600 1,756,000 2,756,000 1.5695 1.319 1.311 1.319 1.244 1.327 2,117,051 1.3018 3.25%
2004-05-10 0 1.540 1.540 1.560 1.520 1.610 2,900,000 4,542,060 1.5662 1.277 1.277 1.294 1.261 1.335 3,496,268 1.2991 -5.52%
2004-05-07 0 1.630 1.620 1.630 1.620 1.650 1,160,900 1,898,102 1.6350 1.352 1.344 1.352 1.344 1.369 1,399,592 1.3562 -1.21%
2004-05-06 0 1.650 1.630 1.650 1.630 1.690 2,672,000 4,448,100 1.6647 1.369 1.352 1.369 1.352 1.402 3,221,389 1.3808 0.00%
2004-05-05 0 1.650 1.630 1.650 1.600 1.690 5,156,000 8,483,680 1.6454 1.369 1.352 1.369 1.327 1.402 6,216,124 1.3648 0.00%
2004-05-04 0 1.650 1.620 1.650 1.560 1.650 2,674,000 4,285,900 1.6028 1.369 1.344 1.369 1.294 1.369 3,223,800 1.3295 7.14%
2004-05-03 0 1.540 1.520 1.550 1.540 1.590 1,456,000 2,271,440 1.5601 1.277 1.261 1.286 1.277 1.319 1,755,368 1.2940 -1.91%
2004-04-30 0 1.570 1.560 1.590 1.550 1.640 3,706,000 5,889,260 1.5891 1.302 1.294 1.319 1.286 1.360 4,467,990 1.3181 -4.27%
2004-04-29 0 1.640 1.640 1.650 1.630 1.710 4,730,000 7,877,140 1.6654 1.360 1.360 1.369 1.352 1.418 5,702,534 1.3813 -5.20%
2004-04-28 0 1.730 1.730 1.760 1.690 1.790 3,578,000 6,242,640 1.7447 1.435 1.435 1.460 1.402 1.485 4,313,672 1.4472 1.17%
2004-04-27 0 1.710 1.710 1.720 1.700 1.790 3,038,000 5,271,860 1.7353 1.418 1.418 1.427 1.410 1.485 3,662,642 1.4394 -2.29%
2004-04-26 0 1.750 1.750 1.780 1.750 1.860 2,886,000 5,103,280 1.7683 1.452 1.452 1.476 1.452 1.543 3,479,390 1.4667 -4.89%
2004-04-23 0 1.840 1.800 1.840 1.770 1.840 3,390,000 6,105,880 1.8011 1.526 1.493 1.526 1.468 1.526 4,087,017 1.4940 4.55%
2004-04-22 0 1.760 1.750 1.760 1.730 1.800 2,608,000 4,584,960 1.7580 1.460 1.452 1.460 1.435 1.493 3,144,230 1.4582 1.73%
2004-04-21 0 1.730 1.730 1.750 1.720 1.800 3,663,000 6,430,580 1.7556 1.435 1.435 1.452 1.427 1.493 4,416,148 1.4562 -5.46%
2004-04-20 0 1.830 1.820 1.840 1.820 1.980 3,292,000 6,197,440 1.8826 1.518 1.510 1.526 1.510 1.642 3,968,867 1.5615 -7.58%
2004-04-19 0 1.980 1.980 1.990 1.960 2.025 1,702,000 3,369,960 1.9800 1.642 1.642 1.651 1.626 1.680 2,051,948 1.6423 -0.50%
2004-04-16 0 1.990 1.990 2.000 1.970 2.025 2,058,000 4,107,420 1.9958 1.651 1.651 1.659 1.634 1.680 2,481,145 1.6555 0.51%
2004-04-15 0 1.980 1.980 2.000 1.960 2.050 6,274,000 12,457,630 1.9856 1.642 1.642 1.659 1.626 1.700 7,563,995 1.6470 -2.22%
2004-04-14 0 2.025 2.025 2.050 2.025 2.075 3,504,000 7,182,150 2.0497 1.680 1.680 1.700 1.680 1.721 4,224,457 1.7001 -3.57%
2004-04-13 0 2.100 2.075 2.100 2.025 2.125 6,234,000 12,862,150 2.0632 1.742 1.721 1.742 1.680 1.763 7,515,771 1.7114 0.00%
2004-04-08 0 2.100 2.075 2.100 2.050 2.125 2,260,000 4,719,300 2.0882 1.742 1.721 1.742 1.700 1.763 2,724,678 1.7321 -1.18%
2004-04-07 0 2.125 2.100 2.125 2.125 2.200 7,554,000 16,256,000 2.1520 1.763 1.742 1.763 1.763 1.825 9,107,176 1.7850 -2.30%
2004-04-06 0 2.175 2.150 2.175 2.150 2.200 3,360,000 7,255,700 2.1594 1.804 1.783 1.804 1.783 1.825 4,050,849 1.7912 1.16%
2004-04-02 0 2.150 2.125 2.150 2.075 2.175 2,290,430 4,888,571 2.1343 1.783 1.763 1.783 1.721 1.804 2,761,365 1.7703 4.88%
2004-04-01 0 2.050 2.050 2.075 2.000 2.075 588,000 1,206,200 2.0514 1.700 1.700 1.721 1.659 1.721 708,899 1.7015 -2.38%
2004-03-31 0 2.100 2.075 2.100 2.050 2.100 3,349,600 6,950,352 2.0750 1.742 1.721 1.742 1.700 1.742 4,038,310 1.7211 1.20%
2004-03-30 0 2.075 2.075 2.100 2.050 2.100 1,126,000 2,332,250 2.0713 1.721 1.721 1.742 1.700 1.742 1,357,517 1.7180 3.75%
2004-03-29 0 2.000 2.000 2.050 2.000 2.150 1,432,000 2,952,150 2.0616 1.659 1.659 1.700 1.659 1.783 1,726,433 1.7100 -5.88%
2004-03-26 0 2.125 2.125 2.150 2.125 2.225 1,316,000 2,835,400 2.1546 1.763 1.763 1.783 1.763 1.846 1,586,582 1.7871 -2.30%
2004-03-25 0 2.175 2.150 2.175 2.175 2.250 3,192,000 6,982,700 2.1876 1.804 1.783 1.804 1.804 1.866 3,848,306 1.8145 -3.33%
2004-03-24 0 2.250 2.250 2.275 2.125 2.275 3,968,000 8,791,950 2.2157 1.866 1.866 1.887 1.763 1.887 4,783,859 1.8378 4.65%
2004-03-23 0 2.150 2.125 2.150 2.100 2.175 1,580,000 3,384,000 2.1418 1.783 1.763 1.783 1.742 1.804 1,904,863 1.7765 -1.15%
2004-03-22 0 2.175 2.150 2.175 2.075 2.225 3,514,000 7,619,200 2.1682 1.804 1.783 1.804 1.721 1.846 4,236,513 1.7985 1.16%
2004-03-19 0 2.150 2.150 2.175 2.000 2.175 12,978,000 27,577,450 2.1249 1.783 1.783 1.804 1.659 1.804 15,646,403 1.7625 7.50%
2004-03-18 0 2.000 2.000 2.025 2.000 2.100 5,040,000 10,394,100 2.0623 1.659 1.659 1.680 1.659 1.742 6,076,273 1.7106 -2.44%
2004-03-17 0 2.050 2.025 2.050 2.000 2.100 4,554,000 9,332,600 2.0493 1.700 1.680 1.700 1.659 1.742 5,490,347 1.6998 2.50%
2004-03-16 0 2.000 2.000 2.025 1.950 2.025 3,336,000 6,633,990 1.9886 1.659 1.659 1.680 1.617 1.680 4,021,914 1.6495 0.50%
2004-03-15 0 1.990 1.980 1.990 1.980 2.075 7,232,000 14,627,220 2.0226 1.651 1.642 1.651 1.642 1.721 8,718,970 1.6776 -1.73%
2004-03-12 0 2.025 2.000 2.025 1.940 2.025 6,194,000 12,323,280 1.9896 1.680 1.659 1.680 1.609 1.680 7,467,547 1.6502 -1.22%
2004-03-11 0 2.050 2.025 2.050 2.000 2.100 7,486,000 15,303,000 2.0442 1.700 1.680 1.700 1.659 1.742 9,025,194 1.6956 -3.53%
2004-03-10 0 2.125 2.100 2.125 2.100 2.175 4,966,000 10,597,700 2.1341 1.763 1.742 1.763 1.742 1.804 5,987,058 1.7701 -2.30%
2004-03-09 0 2.175 2.150 2.175 2.175 2.325 5,566,000 12,415,100 2.2305 1.804 1.783 1.804 1.804 1.928 6,710,424 1.8501 -5.43%
2004-03-08 0 2.300 2.275 2.300 2.275 2.325 1,736,000 4,001,800 2.3052 1.908 1.887 1.908 1.887 1.928 2,092,938 1.9120 0.00%
2004-03-05 0 2.300 2.300 2.325 2.275 2.350 6,364,000 14,808,950 2.3270 1.908 1.908 1.928 1.887 1.949 7,672,500 1.9301 1.10%
2004-03-04 0 2.275 2.250 2.275 2.200 2.275 3,522,000 7,881,300 2.2377 1.887 1.866 1.887 1.825 1.887 4,246,157 1.8561 2.25%
2004-03-03 0 2.225 2.200 2.225 2.200 2.350 6,938,000 15,567,200 2.2438 1.846 1.825 1.846 1.825 1.949 8,364,520 1.8611 -5.32%
2004-03-02 0 2.350 2.300 2.350 2.300 2.400 5,336,000 12,520,950 2.3465 1.949 1.908 1.949 1.908 1.991 6,433,134 1.9463 1.08%
2004-03-01 0 2.325 2.300 2.325 2.300 2.375 6,734,000 15,640,600 2.3226 1.928 1.908 1.928 1.908 1.970 8,118,576 1.9265 0.00%
2004-02-27 0 2.325 2.325 2.350 2.325 2.400 3,524,000 8,312,700 2.3589 1.928 1.928 1.949 1.928 1.991 4,248,569 1.9566 -2.11%
2004-02-26 0 2.375 2.350 2.375 2.300 2.375 5,766,000 13,531,500 2.3468 1.970 1.949 1.970 1.908 1.970 6,951,546 1.9465 4.40%
2004-02-25 0 2.275 2.250 2.275 2.225 2.425 8,330,000 19,296,400 2.3165 1.887 1.866 1.887 1.846 2.011 10,042,729 1.9214 -6.19%
2004-02-24 0 2.425 2.400 2.425 2.400 2.500 9,766,000 23,869,300 2.4441 2.011 1.991 2.011 1.991 2.074 11,773,985 2.0273 -3.00%
2004-02-23 0 2.500 2.475 2.500 2.350 2.525 20,772,000 51,184,800 2.4641 2.074 2.053 2.074 1.949 2.094 25,042,925 2.0439 5.26%
2004-02-20 0 2.375 2.350 2.375 2.275 2.375 6,004,000 14,093,100 2.3473 1.970 1.949 1.970 1.887 1.970 7,238,481 1.9470 1.06%
2004-02-19 0 2.350 2.325 2.350 2.275 2.400 11,386,000 26,516,500 2.3289 1.949 1.928 1.949 1.887 1.991 13,727,072 1.9317 1.08%
2004-02-18 0 2.325 2.300 2.350 2.275 2.375 9,746,299 22,627,888 2.3217 1.928 1.908 1.949 1.887 1.970 11,750,233 1.9257 0.00%
2004-02-17 0 2.325 2.325 2.350 2.225 2.375 13,462,000 31,256,600 2.3218 1.928 1.928 1.949 1.846 1.970 16,229,918 1.9259 1.09%
2004-02-16 0 2.300 2.275 2.300 2.150 2.325 26,518,000 59,577,550 2.2467 1.908 1.887 1.908 1.783 1.928 31,970,359 1.8635 6.98%
2004-02-13 0 2.150 2.125 2.150 2.025 2.175 9,950,000 21,046,450 2.1152 1.783 1.763 1.783 1.680 1.804 11,995,817 1.7545 4.88%
2004-02-12 0 2.050 2.025 2.050 2.000 2.050 4,842,299 9,833,455 2.0307 1.700 1.680 1.700 1.659 1.700 5,837,923 1.6844 1.23%
2004-02-11 0 2.025 2.000 2.050 2.025 2.075 4,124,000 8,443,550 2.0474 1.680 1.659 1.700 1.680 1.721 4,971,935 1.6982 -1.22%
2004-02-10 0 2.050 2.025 2.050 2.050 2.125 10,538,000 21,976,700 2.0855 1.700 1.680 1.700 1.700 1.763 12,704,715 1.7298 -2.38%
2004-02-09 0 2.100 2.075 2.125 2.025 2.100 14,714,000 30,284,300 2.0582 1.742 1.721 1.763 1.680 1.742 17,739,342 1.7072 3.70%
2004-02-06 0 2.025 2.000 2.025 2.000 2.050 8,314,000 16,720,100 2.0111 1.680 1.659 1.680 1.659 1.700 10,023,439 1.6681 0.00%
2004-02-05 0 2.025 2.000 2.025 1.970 2.025 3,686,299 7,357,848 1.9960 1.680 1.659 1.680 1.634 1.680 4,444,238 1.6556 0.00%
2004-02-04 0 2.025 2.025 2.050 1.990 2.050 13,196,299 26,685,393 2.0222 1.680 1.680 1.700 1.651 1.700 15,909,587 1.6773 1.25%
2004-02-03 0 2.000 2.000 2.025 1.960 2.050 8,482,000 16,968,790 2.0006 1.659 1.659 1.680 1.626 1.700 10,225,982 1.6594 1.01%
2004-02-02 0 1.980 1.980 1.990 1.970 2.050 7,000,000 13,959,100 1.9942 1.642 1.642 1.651 1.634 1.700 8,439,268 1.6541 -4.58%
2004-01-30 0 2.075 2.050 2.075 2.050 2.150 24,450,000 51,576,250 2.1095 1.721 1.700 1.721 1.700 1.783 29,477,158 1.7497 1.22%
2004-01-29 0 2.050 2.050 2.075 1.920 2.075 15,682,000 31,587,490 2.0143 1.700 1.700 1.721 1.593 1.721 18,906,372 1.6707 3.54%
2004-01-28 0 1.980 1.980 1.990 1.980 2.075 18,822,000 37,960,480 2.0168 1.642 1.642 1.651 1.642 1.721 22,691,986 1.6729 -4.58%
2004-01-27 0 2.075 2.050 2.075 1.910 2.075 20,100,000 40,275,690 2.0038 1.721 1.700 1.721 1.584 1.721 24,232,756 1.6620 6.96%
2004-01-26 0 1.940 1.940 1.960 1.940 1.990 3,388,000 6,637,260 1.9590 1.609 1.609 1.626 1.609 1.651 4,084,606 1.6249 -2.02%
2004-01-21 0 1.980 1.970 1.980 1.940 2.025 7,780,000 15,386,900 1.9778 1.642 1.634 1.642 1.609 1.680 9,379,644 1.6405 1.54%
2004-01-20 0 1.950 1.950 1.960 1.920 1.960 5,008,000 9,722,540 1.9414 1.617 1.617 1.626 1.593 1.626 6,037,694 1.6103 1.56%
2004-01-19 0 1.920 1.910 1.930 1.870 1.930 1,030,000 1,957,700 1.9007 1.593 1.584 1.601 1.551 1.601 1,241,778 1.5765 1.59%
2004-01-16 0 1.890 1.880 1.900 1.890 1.980 4,676,000 8,961,640 1.9165 1.568 1.559 1.576 1.568 1.642 5,637,431 1.5897 -4.55%
2004-01-15 0 1.980 1.970 1.980 1.940 2.025 22,496,000 44,556,310 1.9806 1.642 1.634 1.642 1.609 1.680 27,121,397 1.6428 1.54%
2004-01-14 0 1.950 1.950 1.960 1.840 2.000 13,976,000 27,197,360 1.9460 1.617 1.617 1.626 1.526 1.659 16,849,602 1.6141 4.28%
2004-01-13 0 1.870 1.870 1.890 1.820 1.940 6,778,000 12,663,780 1.8684 1.551 1.551 1.568 1.510 1.609 8,171,623 1.5497 -2.60%
2004-01-12 0 1.920 1.920 1.930 1.890 1.950 9,726,000 18,613,280 1.9138 1.593 1.593 1.601 1.568 1.617 11,725,760 1.5874 -1.54%
2004-01-09 0 1.950 1.940 1.950 1.940 2.025 15,782,000 31,299,440 1.9832 1.617 1.609 1.617 1.609 1.680 19,026,933 1.6450 0.00%
2004-01-08 0 1.950 1.950 1.960 1.900 1.980 15,686,000 30,546,060 1.9473 1.617 1.617 1.626 1.576 1.642 18,911,194 1.6152 1.56%
2004-01-07 0 1.920 1.910 1.920 1.900 1.980 15,090,000 29,348,000 1.9449 1.593 1.584 1.593 1.576 1.642 18,192,651 1.6132 -1.03%
2004-01-06 0 1.940 1.930 1.940 1.890 1.970 33,928,000 65,670,760 1.9356 1.609 1.601 1.609 1.568 1.634 40,903,927 1.6055 4.86%
2004-01-05 0 1.850 1.830 1.850 1.760 1.850 11,968,000 21,796,080 1.8212 1.534 1.518 1.534 1.460 1.534 14,428,737 1.5106 3.93%
2004-01-02 0 1.780 1.780 1.790 1.770 1.820 9,506,000 17,088,140 1.7976 1.476 1.476 1.485 1.468 1.510 11,460,526 1.4910 0.56%
2003-12-31 0 1.770 1.760 1.770 1.730 1.770 1,214,000 2,121,480 1.7475 1.468 1.460 1.468 1.435 1.468 1,463,610 1.4495 2.31%
2003-12-30 0 1.730 1.730 1.740 1.730 1.810 5,558,000 9,870,680 1.7759 1.435 1.435 1.443 1.435 1.501 6,700,779 1.4731 -1.14%
2003-12-29 0 1.750 1.740 1.750 1.700 1.750 3,121,000 5,376,700 1.7227 1.452 1.443 1.452 1.410 1.452 3,762,708 1.4289 -0.57%
2003-12-24 0 1.760 1.740 1.760 1.720 1.760 1,370,000 2,378,760 1.7363 1.460 1.443 1.460 1.427 1.460 1,651,685 1.4402 1.73%
2003-12-23 0 1.730 1.710 1.730 1.700 1.730 3,796,000 6,509,620 1.7149 1.435 1.418 1.435 1.410 1.435 4,576,495 1.4224 -0.57%
2003-12-22 0 1.740 1.740 1.750 1.720 1.770 2,928,000 5,092,800 1.7393 1.443 1.443 1.452 1.427 1.468 3,530,025 1.4427 -1.69%
2003-12-19 0 1.770 1.760 1.770 1.750 1.780 2,834,000 5,014,080 1.7693 1.468 1.460 1.468 1.452 1.476 3,416,698 1.4675 1.72%
2003-12-18 0 1.740 1.730 1.740 1.710 1.750 2,174,000 3,764,160 1.7314 1.443 1.435 1.443 1.418 1.452 2,620,996 1.4362 1.16%
2003-12-17 0 1.720 1.710 1.720 1.700 1.830 5,876,000 10,267,580 1.7474 1.427 1.418 1.427 1.410 1.518 7,084,163 1.4494 -3.91%
2003-12-16 0 1.790 1.780 1.790 1.760 1.840 4,252,000 7,664,120 1.8025 1.485 1.476 1.485 1.460 1.526 5,126,253 1.4951 -1.65%
2003-12-15 0 1.820 1.820 1.830 1.820 1.920 4,768,000 8,924,040 1.8717 1.510 1.510 1.518 1.510 1.593 5,748,347 1.5525 -4.21%
2003-12-12 0 1.900 1.890 1.900 1.880 1.920 7,778,000 14,744,260 1.8956 1.576 1.568 1.576 1.559 1.593 9,377,232 1.5723 0.53%
2003-12-11 0 1.890 1.880 1.890 1.860 1.920 7,064,000 13,415,980 1.8992 1.568 1.559 1.568 1.543 1.593 8,516,427 1.5753 0.53%
2003-12-10 0 1.880 1.880 1.900 1.820 1.950 14,704,000 27,858,000 1.8946 1.559 1.559 1.576 1.510 1.617 17,727,286 1.5715 1.62%
2003-12-09 0 1.850 1.840 1.850 1.840 1.880 4,608,000 8,579,160 1.8618 1.534 1.526 1.534 1.526 1.559 5,555,450 1.5443 0.54%
2003-12-08 0 1.840 1.830 1.840 1.820 1.870 2,466,000 4,561,320 1.8497 1.526 1.518 1.526 1.510 1.551 2,973,034 1.5342 -0.54%
2003-12-05 0 1.850 1.850 1.860 1.840 1.890 3,068,000 5,730,280 1.8678 1.534 1.534 1.543 1.526 1.568 3,698,811 1.5492 -0.54%
2003-12-04 0 1.860 1.860 1.870 1.840 1.910 6,540,000 12,275,696 1.8770 1.543 1.543 1.551 1.526 1.584 7,884,688 1.5569 -1.59%
2003-12-03 0 1.890 1.880 1.890 1.850 1.940 18,292,000 34,706,720 1.8974 1.568 1.559 1.568 1.534 1.609 22,053,013 1.5738 2.16%
2003-12-02 0 1.850 1.840 1.850 1.840 1.920 14,294,000 26,896,580 1.8817 1.534 1.526 1.534 1.526 1.593 17,232,986 1.5608 -1.07%
2003-12-01 0 1.870 1.870 1.880 1.770 1.880 18,010,000 33,169,480 1.8417 1.551 1.551 1.559 1.468 1.559 21,713,031 1.5276 4.47%
2003-11-28 0 1.790 1.780 1.790 1.760 1.790 4,276,000 7,585,560 1.7740 1.485 1.476 1.485 1.460 1.485 5,155,187 1.4714 2.29%
2003-11-27 0 1.750 1.740 1.750 1.750 1.780 3,048,000 5,385,160 1.7668 1.452 1.443 1.452 1.452 1.476 3,674,698 1.4655 -0.57%
2003-11-26 0 1.760 1.750 1.760 1.740 1.770 2,572,000 4,523,480 1.7587 1.460 1.452 1.460 1.443 1.468 3,100,828 1.4588 0.00%
2003-11-25 0 1.760 1.760 1.770 1.700 1.760 7,450,000 12,920,720 1.7343 1.460 1.460 1.468 1.410 1.460 8,981,793 1.4385 5.39%
2003-11-24 0 1.670 1.650 1.680 1.650 1.710 3,684,000 6,212,940 1.6865 1.385 1.369 1.393 1.369 1.418 4,441,466 1.3988 -0.60%
2003-11-21 0 1.680 1.680 1.690 1.660 1.710 5,280,000 8,873,660 1.6806 1.393 1.393 1.402 1.377 1.418 6,365,619 1.3940 -1.75%
2003-11-20 0 1.710 1.700 1.720 1.700 1.800 6,774,000 11,820,000 1.7449 1.418 1.410 1.427 1.410 1.493 8,166,800 1.4473 -2.84%
2003-11-19 0 1.760 1.760 1.770 1.760 1.820 6,762,000 12,026,840 1.7786 1.460 1.460 1.468 1.460 1.510 8,152,333 1.4753 -2.76%
2003-11-18 0 1.810 1.810 1.820 1.780 1.840 4,180,000 7,580,180 1.8134 1.501 1.501 1.510 1.476 1.526 5,039,449 1.5042 -1.63%
2003-11-17 0 1.840 1.830 1.840 1.820 1.870 9,778,000 18,019,380 1.8428 1.526 1.518 1.526 1.510 1.551 11,788,452 1.5286 -2.13%
2003-11-14 0 1.880 1.870 1.880 1.770 1.900 19,136,000 35,366,300 1.8482 1.559 1.551 1.559 1.468 1.576 23,070,548 1.5330 3.87%
2003-11-13 0 1.810 1.800 1.810 1.780 1.840 8,416,000 15,218,660 1.8083 1.501 1.493 1.501 1.476 1.526 10,146,412 1.4999 0.56%
2003-11-12 0 1.800 1.790 1.800 1.760 1.830 8,474,000 15,173,080 1.7905 1.493 1.485 1.493 1.460 1.518 10,216,337 1.4852 1.12%
2003-11-11 0 1.780 1.780 1.790 1.760 1.800 3,660,000 6,523,780 1.7825 1.476 1.476 1.485 1.460 1.493 4,412,532 1.4785 -1.11%
2003-11-10 0 1.800 1.790 1.800 1.720 1.810 5,280,000 9,326,760 1.7664 1.493 1.485 1.493 1.427 1.501 6,365,619 1.4652 0.00%
2003-11-07 0 1.800 1.800 1.810 1.800 1.850 5,276,000 9,562,560 1.8125 1.493 1.493 1.501 1.493 1.534 6,360,797 1.5034 -1.10%
2003-11-06 0 1.820 1.820 1.830 1.780 1.880 3,968,000 7,277,600 1.8341 1.510 1.510 1.518 1.476 1.559 4,783,859 1.5213 -2.67%
2003-11-05 0 1.870 1.860 1.870 1.850 1.930 4,270,500 8,002,495 1.8739 1.551 1.543 1.551 1.534 1.601 5,148,556 1.5543 -2.09%
2003-11-04 0 1.910 1.900 1.910 1.900 1.990 2,762,000 5,384,200 1.9494 1.584 1.576 1.584 1.576 1.651 3,329,894 1.6169 -2.05%
2003-11-03 0 1.950 1.930 1.950 1.900 1.980 5,716,000 11,099,380 1.9418 1.617 1.601 1.617 1.576 1.642 6,891,265 1.6106 2.63%
2003-10-31 0 1.900 1.900 1.910 1.890 1.930 5,810,000 11,084,480 1.9078 1.576 1.576 1.584 1.568 1.601 7,004,593 1.5825 -2.06%
2003-10-30 0 1.940 1.920 1.940 1.880 1.960 5,154,000 9,853,280 1.9118 1.609 1.593 1.609 1.559 1.626 6,213,713 1.5857 -0.51%
2003-10-29 0 1.950 1.930 1.950 1.940 2.025 3,886,000 7,690,450 1.9790 1.617 1.601 1.617 1.609 1.680 4,684,999 1.6415 -1.52%
2003-10-28 0 1.980 1.980 1.990 1.940 1.990 4,496,000 8,873,360 1.9736 1.642 1.642 1.651 1.609 1.651 5,420,421 1.6370 2.06%
2003-10-27 0 1.940 1.940 1.960 1.870 1.990 5,408,000 10,513,480 1.9441 1.609 1.609 1.626 1.551 1.651 6,519,937 1.6125 3.19%
2003-10-24 0 1.880 1.880 1.890 1.830 1.920 3,644,000 6,838,940 1.8768 1.559 1.559 1.568 1.518 1.593 4,393,242 1.5567 0.00%
2003-10-23 0 1.880 1.860 1.880 1.850 2.000 8,388,000 16,264,060 1.9390 1.559 1.543 1.559 1.534 1.659 10,112,654 1.6083 -8.29%
2003-10-22 0 2.050 2.050 2.075 2.050 2.125 3,420,000 7,119,450 2.0817 1.700 1.700 1.721 1.700 1.763 4,123,185 1.7267 -1.20%
2003-10-21 0 2.075 2.075 2.100 2.050 2.200 6,070,000 12,796,700 2.1082 1.721 1.721 1.742 1.700 1.825 7,318,051 1.7486 -5.68%
2003-10-20 0 2.200 2.175 2.200 2.100 2.200 13,374,000 28,745,450 2.1494 1.825 1.804 1.825 1.742 1.825 16,123,825 1.7828 2.33%
2003-10-17 0 2.150 2.150 2.175 2.050 2.175 12,598,000 26,711,850 2.1203 1.783 1.783 1.804 1.700 1.804 15,188,271 1.7587 3.61%
2003-10-16 0 2.075 2.050 2.075 2.000 2.075 6,420,000 13,127,500 2.0448 1.721 1.700 1.721 1.659 1.721 7,740,014 1.6961 2.47%
2003-10-15 0 2.025 2.000 2.025 2.000 2.050 2,490,000 5,021,650 2.0167 1.680 1.659 1.680 1.659 1.700 3,001,968 1.6728 1.25%
2003-10-14 0 2.000 2.000 2.025 1.990 2.125 7,784,000 15,856,840 2.0371 1.659 1.659 1.680 1.651 1.763 9,384,466 1.6897 -4.76%
2003-10-13 0 2.100 2.075 2.100 1.990 2.125 13,302,000 27,308,590 2.0530 1.742 1.721 1.742 1.651 1.763 16,037,021 1.7028 1.20%
2003-10-10 0 2.075 2.050 2.075 1.990 2.125 12,264,000 25,275,100 2.0609 1.721 1.700 1.721 1.651 1.763 14,785,598 1.7094 -1.19%
2003-10-09 0 2.100 2.075 2.100 1.980 2.125 32,738,000 67,532,070 2.0628 1.742 1.721 1.742 1.642 1.763 39,469,251 1.7110 5.00%
2003-10-08 0 2.000 1.990 2.000 1.890 2.025 23,718,000 46,947,770 1.9794 1.659 1.651 1.659 1.568 1.680 28,594,652 1.6418 7.53%
2003-10-07 0 1.860 1.850 1.860 1.830 1.900 1,682,000 3,126,840 1.8590 1.543 1.534 1.543 1.518 1.576 2,027,836 1.5420 -1.59%
2003-10-06 0 1.890 1.890 1.900 1.880 1.940 784,000 1,495,620 1.9077 1.568 1.568 1.576 1.559 1.609 945,198 1.5823 -1.05%
2003-10-03 0 1.910 1.910 1.920 1.900 1.940 1,566,000 3,010,740 1.9226 1.584 1.584 1.593 1.576 1.609 1,887,985 1.5947 -1.55%
2003-10-02 0 1.940 1.930 1.950 1.880 1.960 2,194,000 4,207,160 1.9176 1.609 1.601 1.617 1.559 1.626 2,645,108 1.5905 1.04%
2003-09-30 0 1.920 1.920 1.930 1.900 1.990 12,114,000 23,621,960 1.9500 1.593 1.593 1.601 1.576 1.651 14,604,756 1.6174 3.23%
2003-09-29 0 1.860 1.860 1.870 1.790 1.860 3,668,000 6,732,940 1.8356 1.543 1.543 1.551 1.485 1.543 4,422,176 1.5225 2.76%
2003-09-26 0 1.810 1.810 1.820 1.770 1.830 3,756,000 6,737,060 1.7937 1.501 1.501 1.510 1.468 1.518 4,528,270 1.4878 0.00%
2003-09-25 0 1.810 1.800 1.810 1.770 1.840 5,980,000 10,797,560 1.8056 1.501 1.493 1.501 1.468 1.526 7,209,546 1.4977 0.00%
2003-09-24 0 1.810 1.800 1.810 1.740 1.850 7,790,000 13,960,480 1.7921 1.501 1.493 1.501 1.443 1.534 9,391,700 1.4865 4.02%
2003-09-23 0 1.740 1.730 1.740 1.620 1.740 4,196,000 7,111,700 1.6949 1.443 1.435 1.443 1.344 1.443 5,058,738 1.4058 4.82%
2003-09-22 0 1.660 1.660 1.670 1.620 1.760 3,158,000 5,265,540 1.6674 1.377 1.377 1.385 1.344 1.460 3,807,316 1.3830 -4.05%
2003-09-19 0 1.730 1.730 1.740 1.680 1.790 7,311,200 12,692,380 1.7360 1.435 1.435 1.443 1.393 1.485 8,814,454 1.4400 -1.14%
2003-09-18 0 1.750 1.750 1.760 1.730 1.880 7,676,000 13,626,740 1.7752 1.452 1.452 1.460 1.435 1.559 9,254,260 1.4725 -6.91%
2003-09-17 0 1.880 1.870 1.880 1.840 1.950 13,416,000 25,328,640 1.8879 1.559 1.551 1.559 1.526 1.617 16,174,460 1.5660 -1.57%
2003-09-16 0 1.910 1.900 1.930 1.840 1.920 7,624,800 14,282,912 1.8732 1.584 1.576 1.601 1.526 1.593 9,192,533 1.5538 1.06%
2003-09-15 0 1.890 1.880 1.890 1.870 1.970 4,514,000 8,689,860 1.9251 1.568 1.559 1.568 1.551 1.634 5,442,122 1.5968 -0.53%
2003-09-11 0 1.900 1.890 1.900 1.810 1.910 8,960,000 16,613,540 1.8542 1.576 1.568 1.576 1.501 1.584 10,802,263 1.5380 3.26%
2003-09-10 0 1.840 1.820 1.840 1.760 1.860 13,372,000 24,282,300 1.8159 1.526 1.510 1.526 1.460 1.543 16,121,413 1.5062 -2.65%
2003-09-09 0 1.890 1.880 1.890 1.870 2.025 10,412,000 20,394,680 1.9588 1.568 1.559 1.568 1.551 1.680 12,552,809 1.6247 -6.67%
2003-09-08 0 2.025 2.000 2.025 1.850 2.050 24,108,000 47,019,450 1.9504 1.680 1.659 1.680 1.534 1.700 29,064,839 1.6177 6.02%
2003-09-05 0 1.910 1.910 1.920 1.750 1.920 33,186,000 61,274,980 1.8464 1.584 1.584 1.593 1.452 1.593 40,009,365 1.5315 9.77%
2003-09-04 0 1.740 1.720 1.740 1.660 1.760 11,676,000 20,083,560 1.7201 1.443 1.427 1.443 1.377 1.460 14,076,699 1.4267 4.19%
2003-09-03 0 1.670 1.660 1.670 1.630 1.680 5,350,000 8,861,300 1.6563 1.385 1.377 1.385 1.352 1.393 6,450,012 1.3738 5.03%
2003-09-02 0 1.590 1.590 1.600 1.590 1.640 2,124,000 3,421,160 1.6107 1.319 1.319 1.327 1.319 1.360 2,560,715 1.3360 -3.05%
2003-09-01 0 1.640 1.640 1.650 1.620 1.700 4,064,000 6,698,580 1.6483 1.360 1.360 1.369 1.344 1.410 4,899,598 1.3672 -1.80%
2003-08-29 0 1.670 1.660 1.680 1.620 1.710 10,504,000 17,503,840 1.6664 1.385 1.377 1.393 1.344 1.418 12,663,725 1.3822 3.09%
2003-08-28 0 1.620 1.620 1.630 1.530 1.630 6,212,000 9,860,480 1.5873 1.344 1.344 1.352 1.269 1.352 7,489,248 1.3166 5.88%
2003-08-27 0 1.530 1.520 1.530 1.510 1.570 3,244,000 5,018,660 1.5471 1.269 1.261 1.269 1.252 1.302 3,910,998 1.2832 -0.65%
2003-08-26 0 1.540 1.540 1.550 1.510 1.540 4,164,000 6,356,280 1.5265 1.277 1.277 1.286 1.252 1.277 5,020,159 1.2662 0.65%
2003-08-25 0 1.530 1.520 1.530 1.530 1.640 10,590,000 16,798,180 1.5862 1.269 1.261 1.269 1.269 1.360 12,767,407 1.3157 -2.55%
2003-08-22 0 1.570 1.560 1.570 1.540 1.580 2,988,000 4,655,440 1.5580 1.302 1.294 1.302 1.277 1.311 3,602,362 1.2923 0.00%
2003-08-21 0 1.570 1.570 1.580 1.560 1.600 3,816,000 6,052,120 1.5860 1.302 1.302 1.311 1.294 1.327 4,600,607 1.3155 -1.26%
2003-08-20 0 1.590 1.580 1.590 1.470 1.600 7,084,000 10,905,660 1.5395 1.319 1.311 1.319 1.219 1.327 8,540,539 1.2769 6.00%
2003-08-19 0 1.500 1.490 1.500 1.480 1.590 6,876,000 10,550,540 1.5344 1.244 1.236 1.244 1.228 1.319 8,289,773 1.2727 -5.66%
2003-08-18 0 1.590 1.580 1.590 1.500 1.600 10,758,000 16,849,160 1.5662 1.319 1.311 1.319 1.244 1.327 12,969,949 1.2991 6.00%
2003-08-15 0 1.500 1.490 1.500 1.440 1.520 5,432,000 8,094,340 1.4901 1.244 1.236 1.244 1.194 1.261 6,548,872 1.2360 3.45%
2003-08-14 0 1.450 1.440 1.460 1.420 1.450 2,112,000 3,031,680 1.4355 1.203 1.194 1.211 1.178 1.203 2,546,248 1.1906 2.84%
2003-08-13 0 1.410 1.410 1.430 1.390 1.470 6,566,000 9,406,040 1.4325 1.170 1.170 1.186 1.153 1.219 7,916,034 1.1882 0.71%
2003-08-12 0 1.400 1.390 1.410 1.380 1.430 6,322,000 8,854,400 1.4006 1.161 1.153 1.170 1.145 1.186 7,621,865 1.1617 -0.71%
2003-08-11 0 1.410 1.400 1.410 1.380 1.420 2,586,000 3,607,280 1.3949 1.170 1.161 1.170 1.145 1.178 3,117,707 1.1570 1.44%
2003-08-08 0 1.390 1.390 1.400 1.350 1.400 1,832,000 2,532,520 1.3824 1.153 1.153 1.161 1.120 1.161 2,208,677 1.1466 0.00%
2003-08-07 0 1.390 1.390 1.400 1.340 1.420 2,476,000 3,424,060 1.3829 1.153 1.153 1.161 1.111 1.178 2,985,090 1.1471 -1.42%
2003-08-06 0 1.410 1.400 1.410 1.400 1.440 3,298,000 4,684,900 1.4205 1.170 1.161 1.170 1.161 1.194 3,976,101 1.1783 -2.76%
2003-08-05 0 1.450 1.440 1.450 1.440 1.500 6,478,000 9,525,220 1.4704 1.203 1.194 1.203 1.194 1.244 7,809,940 1.2196 0.69%
2003-08-04 0 1.440 1.430 1.440 1.370 1.440 4,992,000 7,004,060 1.4031 1.194 1.186 1.194 1.136 1.194 6,018,404 1.1638 2.13%
2003-08-01 0 1.410 1.400 1.410 1.380 1.420 4,984,000 7,019,720 1.4085 1.170 1.161 1.170 1.145 1.178 6,008,759 1.1682 2.17%
2003-07-31 0 1.380 1.380 1.390 1.340 1.390 1,561,218 2,145,763 1.3744 1.145 1.145 1.153 1.111 1.153 1,882,220 1.1400 0.00%
2003-07-30 0 1.380 1.380 1.390 1.350 1.400 2,470,000 3,404,280 1.3783 1.145 1.145 1.153 1.120 1.161 2,977,856 1.1432 0.00%
2003-07-29 0 1.380 1.380 1.390 1.340 1.380 2,238,000 3,061,740 1.3681 1.145 1.145 1.153 1.111 1.145 2,698,155 1.1348 1.47%
2003-07-28 0 1.360 1.350 1.360 1.300 1.360 5,094,000 6,772,660 1.3295 1.128 1.120 1.128 1.078 1.128 6,141,376 1.1028 5.43%
2003-07-25 0 1.290 1.280 1.290 1.260 1.310 2,868,000 3,701,060 1.2905 1.070 1.062 1.070 1.045 1.087 3,457,689 1.0704 1.57%
2003-07-24 0 1.270 1.260 1.280 1.250 1.280 936,000 1,185,020 1.2660 1.053 1.045 1.062 1.037 1.062 1,128,451 1.0501 0.79%
2003-07-23 0 1.260 1.260 1.270 1.260 1.320 3,716,000 4,784,660 1.2876 1.045 1.045 1.053 1.045 1.095 4,480,046 1.0680 -3.82%
2003-07-22 0 1.310 1.300 1.310 1.270 1.320 2,182,000 2,833,500 1.2986 1.087 1.078 1.087 1.053 1.095 2,630,640 1.0771 -2.24%
2003-07-21 0 1.340 1.340 1.350 1.320 1.370 2,172,000 2,931,620 1.3497 1.111 1.111 1.120 1.095 1.136 2,618,584 1.1195 0.00%
2003-07-18 0 1.340 1.330 1.340 1.300 1.360 3,436,000 4,560,460 1.3273 1.111 1.103 1.111 1.078 1.128 4,142,475 1.1009 1.52%
2003-07-17 0 1.320 1.310 1.320 1.320 1.430 8,522,000 11,738,860 1.3775 1.095 1.087 1.095 1.095 1.186 10,274,206 1.1426 -7.69%
2003-07-16 0 1.430 1.420 1.430 1.400 1.470 3,764,000 5,425,900 1.4415 1.186 1.178 1.186 1.161 1.219 4,537,915 1.1957 0.00%
2003-07-15 0 1.430 1.420 1.430 1.360 1.480 4,772,000 6,794,060 1.4237 1.186 1.178 1.186 1.128 1.228 5,753,170 1.1809 -2.05%
2003-07-14 0 1.460 1.460 1.470 1.410 1.480 7,918,000 11,517,380 1.4546 1.211 1.211 1.219 1.170 1.228 9,546,018 1.2065 3.55%
2003-07-11 0 1.410 1.400 1.410 1.360 1.430 4,844,000 6,783,920 1.4005 1.170 1.161 1.170 1.128 1.186 5,839,974 1.1616 0.00%
2003-07-10 0 1.410 1.400 1.410 1.350 1.430 9,610,000 13,447,840 1.3994 1.170 1.161 1.170 1.120 1.186 11,585,910 1.1607 0.00%
2003-07-09 0 1.410 1.400 1.410 1.280 1.410 12,672,000 17,135,240 1.3522 1.170 1.161 1.170 1.062 1.170 15,277,487 1.1216 11.90%
2003-07-08 0 1.260 1.260 1.280 1.260 1.290 2,966,000 3,791,560 1.2783 1.045 1.045 1.062 1.045 1.070 3,575,838 1.0603 0.00%
2003-07-07 0 1.260 1.250 1.260 1.180 1.290 5,166,000 6,424,800 1.2437 1.045 1.037 1.045 0.979 1.070 6,228,180 1.0316 5.88%
2003-07-04 0 1.190 1.190 1.200 1.190 1.230 2,926,000 3,564,040 1.2181 0.987 0.987 0.995 0.987 1.020 3,527,614 1.0103 -0.83%
2003-07-03 0 1.200 1.200 1.210 1.140 1.210 2,458,000 2,892,300 1.1767 0.995 0.995 1.004 0.946 1.004 2,963,389 0.9760 5.26%
2003-07-02 0 1.140 1.130 1.140 1.120 1.160 2,210,000 2,522,340 1.1413 0.946 0.937 0.946 0.929 0.962 2,664,398 0.9467 0.88%
2003-06-30 0 1.130 1.130 1.150 1.130 1.160 1,502,000 1,712,540 1.1402 0.937 0.937 0.954 0.937 0.962 1,810,826 0.9457 -2.59%
2003-06-27 0 1.160 1.160 1.180 1.150 1.180 3,242,000 3,772,640 1.1637 0.962 0.962 0.979 0.954 0.979 3,908,587 0.9652 0.00%
2003-06-26 0 1.160 1.150 1.160 1.100 1.180 3,764,000 4,258,960 1.1315 0.962 0.954 0.962 0.912 0.979 4,537,915 0.9385 -1.69%
2003-06-25 0 1.180 1.170 1.180 1.160 1.190 1,010,000 1,183,940 1.1722 0.979 0.970 0.979 0.962 0.987 1,217,666 0.9723 1.72%
2003-06-24 0 1.160 1.160 1.170 1.100 1.200 3,044,000 3,503,720 1.1510 0.962 0.962 0.970 0.912 0.995 3,669,876 0.9547 -2.52%
2003-06-23 0 1.190 1.190 1.200 1.180 1.240 1,274,000 1,534,120 1.2042 0.987 0.987 0.995 0.979 1.029 1,535,947 0.9988 -3.25%
2003-06-20 0 1.230 1.220 1.240 1.220 1.250 1,728,000 2,125,200 1.2299 1.020 1.012 1.029 1.012 1.037 2,083,294 1.0201 -2.38%
2003-06-19 0 1.260 1.260 1.270 1.240 1.280 2,224,000 2,798,840 1.2585 1.045 1.045 1.053 1.029 1.062 2,681,276 1.0438 1.61%
2003-06-18 0 1.240 1.240 1.250 1.210 1.300 3,414,000 4,228,480 1.2386 1.029 1.029 1.037 1.004 1.078 4,115,952 1.0273 -2.36%
2003-06-17 0 1.270 1.250 1.260 1.260 1.340 2,888,000 3,773,880 1.3067 1.053 1.037 1.045 1.045 1.111 3,481,801 1.0839 -3.79%
2003-06-16 0 1.320 1.310 1.320 1.290 1.350 4,726,000 6,219,300 1.3160 1.095 1.087 1.095 1.070 1.120 5,697,712 1.0915 -0.75%
2003-06-13 0 1.330 1.320 1.330 1.260 1.340 9,140,000 11,951,960 1.3077 1.103 1.095 1.103 1.045 1.111 11,019,273 1.0846 5.56%
2003-06-12 0 1.260 1.250 1.260 1.230 1.280 6,186,000 7,752,900 1.2533 1.045 1.037 1.045 1.020 1.062 7,457,902 1.0396 -0.79%
2003-06-11 0 1.270 1.260 1.270 1.250 1.290 4,190,000 5,339,260 1.2743 1.053 1.045 1.053 1.037 1.070 5,051,505 1.0570 0.00%
2003-06-10 0 1.270 1.270 1.280 1.220 1.290 6,996,000 8,817,800 1.2604 1.053 1.053 1.062 1.012 1.070 8,434,446 1.0455 0.79%
2003-06-09 0 1.260 1.260 1.270 1.150 1.270 7,616,000 9,246,020 1.2140 1.045 1.045 1.053 0.954 1.053 9,181,924 1.0070 7.69%
2003-06-06 0 1.170 1.160 1.170 1.110 1.180 3,846,000 4,388,240 1.1410 0.970 0.962 0.970 0.921 0.979 4,636,775 0.9464 3.54%
2003-06-05 0 1.130 1.110 1.140 1.110 1.220 4,826,000 5,703,220 1.1818 0.937 0.921 0.946 0.921 1.012 5,818,273 0.9802 -5.83%
2003-06-03 0 1.200 1.190 1.200 1.130 1.220 6,506,000 7,678,280 1.1802 0.995 0.987 0.995 0.937 1.012 7,843,697 0.9789 2.56%
2003-06-02 0 1.170 1.160 1.170 1.080 1.170 7,760,000 8,739,780 1.1263 0.970 0.962 0.970 0.896 0.970 9,355,532 0.9342 10.38%
2003-05-30 0 1.060 1.060 1.070 0.990 1.070 8,530,000 8,896,560 1.0430 0.879 0.879 0.888 0.821 0.888 10,283,851 0.8651 7.07%
2003-05-29 0 0.990 0.980 0.990 0.980 1.010 3,206,000 3,198,700 0.9977 0.821 0.813 0.821 0.813 0.838 3,865,185 0.8276 -1.00%
2003-05-28 0 1.000 1.000 1.010 1.000 1.030 2,948,000 2,998,120 1.0170 0.829 0.829 0.838 0.829 0.854 3,554,137 0.8436 0.00%
2003-05-27 0 1.000 0.990 1.000 0.980 1.030 4,240,000 4,273,320 1.0079 0.829 0.821 0.829 0.813 0.854 5,111,785 0.8360 -2.91%
2003-05-26 0 1.030 1.020 1.030 0.970 1.030 9,996,000 10,072,040 1.0076 0.854 0.846 0.854 0.805 0.854 12,051,275 0.8358 6.19%
2003-05-23 0 0.970 0.960 0.970 0.920 0.970 5,318,000 5,060,580 0.9516 0.805 0.796 0.805 0.763 0.805 6,411,433 0.7893 4.30%
2003-05-22 0 0.930 0.920 0.930 0.910 0.940 3,368,000 3,110,180 0.9235 0.771 0.763 0.771 0.755 0.780 4,060,494 0.7660 0.00%
2003-05-21 0 0.930 0.930 0.940 0.870 0.930 1,558,000 1,411,500 0.9060 0.771 0.771 0.780 0.722 0.771 1,878,340 0.7515 5.68%
2003-05-20 0 0.880 0.870 0.880 0.860 0.890 1,124,000 978,780 0.8708 0.730 0.722 0.730 0.713 0.738 1,355,105 0.7223 -1.12%
2003-05-19 0 0.890 0.890 0.900 0.890 0.900 670,000 596,800 0.8907 0.738 0.738 0.747 0.738 0.747 807,759 0.7388 2.30%
2003-05-16 0 0.870 0.870 0.880 0.870 0.920 1,437,000 1,280,120 0.8908 0.722 0.722 0.730 0.722 0.763 1,732,461 0.7389 -5.43%
2003-05-15 0 0.920 0.900 0.920 0.860 0.920 1,962,000 1,749,720 0.8918 0.763 0.747 0.763 0.713 0.763 2,365,406 0.7397 5.75%
2003-05-14 0 0.870 0.860 0.890 0.840 0.870 962,000 826,320 0.8590 0.722 0.713 0.738 0.697 0.722 1,159,797 0.7125 1.16%
2003-05-13 0 0.860 0.860 0.870 0.830 0.870 2,460,000 2,106,520 0.8563 0.713 0.713 0.722 0.688 0.722 2,965,800 0.7103 3.61%
2003-05-12 0 0.830 0.810 0.830 0.800 0.830 1,190,000 971,260 0.8162 0.688 0.672 0.688 0.664 0.688 1,434,676 0.6770 2.47%
2003-05-09 0 0.810 0.800 0.810 0.800 0.820 466,000 374,720 0.8041 0.672 0.664 0.672 0.664 0.680 561,814 0.6670 1.25%
2003-05-07 0 0.800 0.800 0.810 0.800 0.820 536,000 433,220 0.8082 0.664 0.664 0.672 0.664 0.680 646,207 0.6704 -1.23%
2003-05-06 0 0.810 0.810 0.820 0.800 0.840 1,020,000 841,760 0.8253 0.672 0.672 0.680 0.664 0.697 1,229,722 0.6845 -1.22%
2003-05-05 0 0.820 0.820 0.830 0.800 0.830 1,166,000 951,880 0.8164 0.680 0.680 0.688 0.664 0.688 1,405,741 0.6771 2.50%
2003-05-02 0 0.800 0.790 0.810 0.760 0.800 550,000 430,460 0.7827 0.664 0.655 0.672 0.630 0.664 663,085 0.6492 3.90%
2003-04-30 0 0.770 0.750 0.780 0.740 0.770 322,000 242,940 0.7545 0.639 0.622 0.647 0.614 0.639 388,206 0.6258 1.32%
2003-04-29 0 0.760 0.750 0.760 0.750 0.780 506,000 383,700 0.7583 0.630 0.622 0.630 0.622 0.647 610,039 0.6290 1.33%
2003-04-28 0 0.750 0.730 0.750 0.720 0.750 406,000 299,060 0.7366 0.622 0.606 0.622 0.597 0.622 489,478 0.6110 4.17%
2003-04-25 0 0.720 0.720 0.730 0.680 0.720 806,000 565,180 0.7012 0.597 0.597 0.606 0.564 0.597 971,721 0.5816 4.35%
2003-04-24 0 0.690 0.680 0.690 0.690 0.710 1,226,000 853,980 0.6966 0.572 0.564 0.572 0.572 0.589 1,478,078 0.5778 -4.17%
2003-04-23 0 0.720 0.690 0.730 0.690 0.790 1,068,000 787,580 0.7374 0.597 0.572 0.606 0.572 0.655 1,287,591 0.6117 -8.86%
2003-04-22 0 0.790 0.790 0.800 0.780 0.790 190,000 149,820 0.7885 0.655 0.655 0.664 0.647 0.655 229,066 0.6540 -1.25%
2003-04-17 0 0.800 0.790 0.800 0.790 0.800 374,000 295,560 0.7903 0.664 0.655 0.664 0.655 0.664 450,898 0.6555 -1.23%
2003-04-16 0 0.810 0.800 0.820 0.790 0.810 208,000 166,380 0.7999 0.672 0.664 0.680 0.655 0.672 250,767 0.6635 1.25%
2003-04-15 0 0.800 0.790 0.800 0.780 0.820 670,000 540,600 0.8069 0.664 0.655 0.664 0.647 0.680 807,759 0.6693 0.00%
2003-04-14 0 0.800 0.790 0.800 0.780 0.820 434,000 342,900 0.7901 0.664 0.655 0.664 0.647 0.680 523,235 0.6553 -1.23%
2003-04-11 0 0.810 0.800 0.820 0.800 0.810 1,286,000 1,036,140 0.8057 0.672 0.664 0.680 0.664 0.672 1,550,414 0.6683 0.00%
2003-04-10 0 0.810 0.810 0.820 0.800 0.810 50,000 40,300 0.8060 0.672 0.672 0.680 0.664 0.672 60,280 0.6685 -1.22%
2003-04-09 0 0.820 0.790 0.820 0.800 0.820 294,000 237,680 0.8084 0.680 0.655 0.680 0.664 0.680 354,449 0.6706 -1.20%
2003-04-08 0 0.830 0.820 0.830 0.820 0.830 316,000 261,380 0.8272 0.688 0.680 0.688 0.680 0.688 380,973 0.6861 0.00%
2003-04-07 0 0.830 0.820 0.830 0.810 0.830 192,000 157,600 0.8208 0.688 0.680 0.688 0.672 0.688 231,477 0.6808 1.22%
2003-04-04 0 0.820 0.820 0.830 0.810 0.830 234,000 191,940 0.8203 0.680 0.680 0.688 0.672 0.688 282,113 0.6804 1.23%
2003-04-03 0 0.810 0.810 0.820 0.810 0.810 216,000 174,960 0.8100 0.672 0.672 0.680 0.672 0.672 260,412 0.6719 0.00%
2003-04-02 0 0.810 0.810 0.820 0.800 0.810 397,000 321,340 0.8094 0.672 0.672 0.680 0.664 0.672 478,627 0.6714 1.25%
2003-04-01 0 0.800 0.800 0.810 0.780 0.810 364,000 291,920 0.8020 0.664 0.664 0.672 0.647 0.672 438,842 0.6652 -1.23%
2003-03-31 0 0.810 0.790 0.810 0.780 0.810 770,000 615,800 0.7997 0.672 0.655 0.672 0.647 0.672 928,319 0.6633 -1.22%
2003-03-28 0 0.820 0.820 0.830 0.810 0.830 516,000 424,340 0.8224 0.680 0.680 0.688 0.672 0.688 622,095 0.6821 1.23%
2003-03-27 0 0.810 0.800 0.820 0.810 0.830 266,000 216,700 0.8147 0.672 0.664 0.680 0.672 0.688 320,692 0.6757 -2.41%
2003-03-26 0 0.830 0.820 0.830 0.810 0.830 102,000 83,660 0.8202 0.688 0.680 0.688 0.672 0.688 122,972 0.6803 1.22%
2003-03-25 0 0.820 0.790 0.820 0.780 0.820 242,000 193,040 0.7977 0.680 0.655 0.680 0.647 0.680 291,758 0.6616 0.00%
2003-03-24 0 0.820 0.810 0.820 0.820 0.820 122,000 100,040 0.8200 0.680 0.672 0.680 0.680 0.680 147,084 0.6802 -2.38%
2003-03-21 0 0.840 0.840 0.860 0.810 0.840 284,000 232,880 0.8200 0.697 0.697 0.713 0.672 0.697 342,393 0.6802 2.44%
2003-03-20 0 0.820 0.820 0.830 0.820 0.840 276,000 228,700 0.8286 0.680 0.680 0.688 0.680 0.697 332,748 0.6873 -2.38%
2003-03-19 0 0.840 0.830 0.840 0.810 0.850 572,000 473,300 0.8274 0.697 0.688 0.697 0.672 0.705 689,609 0.6863 0.00%
2003-03-18 0 0.840 0.830 0.840 0.820 0.840 866,000 718,580 0.8298 0.697 0.688 0.697 0.680 0.697 1,044,058 0.6883 2.44%
2003-03-17 0 0.820 0.800 0.820 0.810 0.830 248,000 201,760 0.8135 0.680 0.664 0.680 0.672 0.688 298,991 0.6748 -2.38%
2003-03-14 0 0.840 0.820 0.850 0.830 0.850 758,000 634,400 0.8369 0.697 0.680 0.705 0.688 0.705 913,852 0.6942 2.44%
2003-03-13 0 0.820 0.820 0.830 0.810 0.820 384,000 313,320 0.8159 0.680 0.680 0.688 0.672 0.680 462,954 0.6768 -2.38%
2003-03-12 0 0.840 0.850 0.860 0.790 0.840 176,000 146,480 0.8323 0.697 0.705 0.713 0.655 0.697 212,187 0.6903 2.44%
2003-03-11 0 0.820 0.800 0.820 0.790 0.830 468,000 378,540 0.8088 0.680 0.664 0.680 0.655 0.688 564,225 0.6709 1.23%
2003-03-10 0 0.810 0.790 0.810 0.790 0.840 204,000 166,780 0.8175 0.672 0.655 0.672 0.655 0.697 245,944 0.6781 -3.57%
2003-03-07 0 0.840 0.830 0.840 0.830 0.840 768,000 644,420 0.8391 0.697 0.688 0.697 0.688 0.697 925,908 0.6960 0.00%
2003-03-06 0 0.840 0.830 0.840 0.820 0.880 500,000 425,180 0.8504 0.697 0.688 0.697 0.680 0.730 602,805 0.7053 -4.55%
2003-03-05 0 0.880 0.880 0.890 0.870 0.900 268,000 236,500 0.8825 0.730 0.730 0.738 0.722 0.747 323,103 0.7320 -2.22%
2003-03-04 0 0.900 0.890 0.900 0.900 0.900 148,000 133,200 0.9000 0.747 0.738 0.747 0.747 0.747 178,430 0.7465 0.00%
2003-03-03 0 0.900 0.890 0.900 0.900 0.920 562,000 508,500 0.9048 0.747 0.738 0.747 0.747 0.763 677,553 0.7505 0.00%
2003-02-28 0 0.900 0.900 0.910 0.900 0.910 412,000 370,820 0.9000 0.747 0.747 0.755 0.747 0.755 496,711 0.7466 -1.10%
2003-02-27 0 0.910 0.890 0.910 0.900 0.910 436,000 392,720 0.9007 0.755 0.738 0.755 0.747 0.755 525,646 0.7471 1.11%
2003-02-26 0 0.900 0.900 0.910 0.900 0.910 214,000 192,880 0.9013 0.747 0.747 0.755 0.747 0.755 258,000 0.7476 -1.10%
2003-02-25 0 0.910 0.890 0.910 0.900 0.910 955,000 864,760 0.9055 0.755 0.738 0.755 0.747 0.755 1,151,357 0.7511 0.00%
2003-02-24 0 0.910 0.930 0.940 0.910 0.950 588,000 546,260 0.9290 0.755 0.771 0.780 0.755 0.788 708,899 0.7706 -3.19%
2003-02-21 0 0.940 0.920 0.940 0.920 0.950 1,094,000 1,024,560 0.9365 0.780 0.763 0.780 0.763 0.788 1,318,937 0.7768 -1.05%
2003-02-20 0 0.950 0.940 0.950 0.950 0.960 490,000 466,540 0.9521 0.788 0.780 0.788 0.788 0.796 590,749 0.7897 -1.04%
2003-02-19 0 0.960 0.950 0.960 0.950 0.960 742,000 706,700 0.9524 0.796 0.788 0.796 0.788 0.796 894,562 0.7900 1.05%
2003-02-18 0 0.950 0.950 0.960 0.950 0.960 440,000 418,900 0.9520 0.788 0.788 0.796 0.788 0.796 530,468 0.7897 -2.06%
2003-02-17 0 0.970 0.940 0.970 0.940 0.970 568,000 539,660 0.9501 0.805 0.780 0.805 0.780 0.805 684,786 0.7881 2.11%
2003-02-14 0 0.950 0.930 0.950 0.930 0.950 934,000 875,500 0.9374 0.788 0.771 0.788 0.771 0.788 1,126,039 0.7775 1.06%
2003-02-13 0 0.940 0.930 0.940 0.930 0.980 3,072,000 2,944,540 0.9585 0.780 0.771 0.780 0.771 0.813 3,703,633 0.7950 -4.08%
2003-02-12 0 0.980 0.980 0.990 0.950 0.990 2,056,000 1,993,800 0.9697 0.813 0.813 0.821 0.788 0.821 2,478,734 0.8044 3.16%
2003-02-11 0 0.950 0.940 0.950 0.940 0.970 296,000 281,600 0.9514 0.788 0.780 0.788 0.780 0.805 356,860 0.7891 -1.04%
2003-02-10 0 0.960 0.960 0.970 0.940 0.970 806,000 766,180 0.9506 0.796 0.796 0.805 0.780 0.805 971,721 0.7885 -1.03%
2003-02-07 0 0.970 0.960 0.970 0.950 0.980 916,000 886,680 0.9680 0.805 0.796 0.805 0.788 0.813 1,104,339 0.8029 -1.02%
2003-02-06 0 0.980 0.970 0.980 0.980 1.010 2,318,000 2,301,940 0.9931 0.813 0.805 0.813 0.813 0.838 2,794,603 0.8237 1.03%
2003-02-05 0 0.970 0.960 0.980 0.950 0.970 292,000 282,080 0.9660 0.805 0.796 0.813 0.788 0.805 352,038 0.8013 3.19%
2003-02-04 0 0.940 0.940 0.950 0.940 0.960 262,000 247,500 0.9447 0.780 0.780 0.788 0.780 0.796 315,870 0.7836 -1.05%
2003-01-30 0 0.950 0.950 0.960 0.940 0.950 144,000 136,560 0.9483 0.788 0.788 0.796 0.780 0.788 173,608 0.7866 1.06%
2003-01-29 0 0.940 0.940 0.950 0.930 0.950 648,000 609,120 0.9400 0.780 0.780 0.788 0.771 0.788 781,235 0.7797 0.00%
2003-01-28 0 0.940 0.930 0.950 0.900 0.940 300,000 276,420 0.9214 0.780 0.771 0.788 0.747 0.780 361,683 0.7643 4.44%
2003-01-27 0 0.900 0.900 0.910 0.900 0.920 650,000 588,340 0.9051 0.747 0.747 0.755 0.747 0.763 783,646 0.7508 -3.23%
2003-01-24 0 0.930 0.920 0.940 0.930 0.960 1,436,000 1,350,580 0.9405 0.771 0.763 0.780 0.771 0.796 1,731,256 0.7801 -4.12%
2003-01-23 0 0.970 0.970 0.980 0.960 1.010 3,006,000 2,967,920 0.9873 0.805 0.805 0.813 0.796 0.838 3,624,063 0.8189 -2.02%
2003-01-22 0 0.990 0.990 1.000 0.960 1.010 2,671,000 2,645,600 0.9905 0.821 0.821 0.829 0.796 0.838 3,220,184 0.8216 2.06%
2003-01-21 0 0.970 0.970 0.990 0.960 0.990 2,104,000 2,051,060 0.9748 0.805 0.805 0.821 0.796 0.821 2,536,603 0.8086 1.04%
2003-01-20 0 0.960 0.950 0.960 0.930 0.960 496,000 470,020 0.9476 0.796 0.788 0.796 0.771 0.796 597,982 0.7860 0.00%
2003-01-17 0 0.960 0.950 0.960 0.940 0.960 808,000 773,860 0.9577 0.796 0.788 0.796 0.780 0.796 974,133 0.7944 2.13%
2003-01-16 0 0.940 0.940 0.950 0.920 0.950 934,000 882,040 0.9444 0.780 0.780 0.788 0.763 0.788 1,126,039 0.7833 0.00%
2003-01-15 0 0.940 0.940 0.950 0.930 0.980 2,128,000 2,025,220 0.9517 0.780 0.780 0.788 0.771 0.813 2,565,538 0.7894 -2.08%
2003-01-14 0 0.960 0.960 0.980 0.950 1.000 4,234,000 4,182,940 0.9879 0.796 0.796 0.813 0.788 0.829 5,104,552 0.8195 -4.00%
2003-01-13 0 1.000 0.990 1.000 0.950 1.020 6,090,000 6,056,320 0.9945 0.829 0.821 0.829 0.788 0.846 7,342,163 0.8249 6.38%
2003-01-10 0 0.940 0.930 0.940 0.920 0.960 1,787,300 1,687,664 0.9443 0.780 0.771 0.780 0.763 0.796 2,154,786 0.7832 0.00%
2003-01-09 0 0.940 0.920 0.940 0.840 0.940 2,040,000 1,839,540 0.9017 0.780 0.763 0.780 0.697 0.780 2,459,444 0.7479 9.30%
2003-01-08 0 0.860 0.860 0.870 0.830 0.870 1,148,000 987,060 0.8598 0.713 0.713 0.722 0.688 0.722 1,384,040 0.7132 2.38%
2003-01-07 0 0.840 0.840 0.850 0.840 0.860 1,350,000 1,145,420 0.8485 0.697 0.697 0.705 0.697 0.713 1,627,573 0.7038 -1.18%
2003-01-06 0 0.850 0.850 0.860 0.850 0.860 236,000 200,800 0.8508 0.705 0.705 0.713 0.705 0.713 284,524 0.7057 -1.16%
2003-01-03 0 0.860 0.860 0.870 0.840 0.870 572,000 491,180 0.8587 0.713 0.713 0.722 0.697 0.722 689,609 0.7123 3.61%
2003-01-02 0 0.830 0.810 0.830 0.830 0.830 116,000 96,280 0.8300 0.688 0.672 0.688 0.688 0.688 139,851 0.6884 1.22%
2002-12-31 0 0.820 0.820 0.840 0.810 0.840 582,000 481,840 0.8279 0.680 0.680 0.697 0.672 0.697 701,665 0.6867 -2.38%
2002-12-30 0 0.840 0.840 0.850 0.810 0.850 734,000 612,200 0.8341 0.697 0.697 0.705 0.672 0.705 884,918 0.6918 -5.62%
2002-12-27 0 0.890 0.860 0.890 0.860 0.900 338,000 297,900 0.8814 0.738 0.713 0.738 0.713 0.747 407,496 0.7310 -1.11%
2002-12-24 0 0.900 0.890 0.900 0.890 0.910 148,000 132,940 0.8982 0.747 0.738 0.747 0.738 0.755 178,430 0.7451 -1.10%
2002-12-23 0 0.910 0.900 0.910 0.880 0.910 272,000 245,720 0.9034 0.755 0.747 0.755 0.730 0.755 327,926 0.7493 0.00%
2002-12-20 0 0.910 0.900 0.910 0.900 0.910 148,000 133,400 0.9014 0.755 0.747 0.755 0.747 0.755 178,430 0.7476 0.00%
2002-12-19 0 0.910 0.910 0.920 0.890 0.910 346,000 312,200 0.9023 0.755 0.755 0.763 0.738 0.755 417,141 0.7484 -1.09%
2002-12-18 0 0.920 0.910 0.920 0.910 0.940 286,000 262,960 0.9194 0.763 0.755 0.763 0.755 0.780 344,804 0.7626 -1.08%
2002-12-17 0 0.930 0.930 0.940 0.920 0.940 416,000 384,560 0.9244 0.771 0.771 0.780 0.763 0.780 501,534 0.7668 1.09%
2002-12-16 0 0.920 0.920 0.930 0.910 0.920 338,000 310,600 0.9189 0.763 0.763 0.771 0.755 0.763 407,496 0.7622 -2.13%
2002-12-13 0 0.940 0.940 0.950 0.930 0.960 518,000 488,940 0.9439 0.780 0.780 0.788 0.771 0.796 624,506 0.7829 0.00%
2002-12-12 0 0.940 0.930 0.940 0.940 0.950 350,000 329,500 0.9414 0.780 0.771 0.780 0.780 0.788 421,963 0.7809 1.08%
2002-12-11 0 0.930 0.930 0.940 0.930 0.970 940,000 896,880 0.9541 0.771 0.771 0.780 0.771 0.805 1,133,273 0.7914 -2.11%
2002-12-10 0 0.950 0.940 0.970 0.930 0.960 1,470,000 1,384,640 0.9419 0.788 0.780 0.805 0.771 0.796 1,772,246 0.7813 1.06%
2002-12-09 0 0.940 0.920 0.940 0.930 0.970 1,344,000 1,268,740 0.9440 0.780 0.763 0.780 0.771 0.805 1,620,339 0.7830 -5.05%
2002-12-06 0 0.990 0.960 0.990 0.940 0.990 664,000 635,380 0.9569 0.821 0.796 0.821 0.780 0.821 800,525 0.7937 3.13%
2002-12-05 0 0.960 0.960 0.970 0.940 0.980 926,000 892,060 0.9633 0.796 0.796 0.805 0.780 0.813 1,116,395 0.7991 1.05%
2002-12-04 0 0.950 0.950 0.960 0.940 1.000 2,354,000 2,307,180 0.9801 0.788 0.788 0.796 0.780 0.829 2,838,005 0.8130 -5.00%
2002-12-03 0 1.000 0.990 1.010 0.960 1.020 9,920,000 9,935,120 1.0015 0.829 0.821 0.838 0.796 0.846 11,959,649 0.8307 4.17%
2002-12-02 0 0.960 0.940 0.960 0.880 0.960 3,464,000 3,182,200 0.9186 0.796 0.780 0.796 0.730 0.796 4,176,232 0.7620 7.87%
2002-11-29 0 0.890 0.890 0.900 0.890 0.910 1,562,000 1,405,440 0.8998 0.738 0.738 0.747 0.738 0.755 1,883,162 0.7463 -3.26%
2002-11-28 0 0.920 0.920 0.930 0.900 0.930 1,656,000 1,521,460 0.9188 0.763 0.763 0.771 0.747 0.771 1,996,490 0.7621 3.37%
2002-11-27 0 0.890 0.890 0.900 0.880 0.910 1,164,000 1,043,780 0.8967 0.738 0.738 0.747 0.730 0.755 1,403,330 0.7438 -1.11%
2002-11-26 0 0.900 0.900 0.910 0.890 0.940 1,258,000 1,159,200 0.9215 0.747 0.747 0.755 0.738 0.780 1,516,657 0.7643 -4.26%
2002-11-25 0 0.940 0.930 0.940 0.890 0.950 3,589,500 3,291,055 0.9169 0.780 0.771 0.780 0.738 0.788 4,327,536 0.7605 5.62%
2002-11-22 0 0.890 0.880 0.890 0.880 0.900 658,000 585,540 0.8899 0.738 0.730 0.738 0.730 0.747 793,291 0.7381 1.14%
2002-11-21 0 0.880 0.860 0.880 0.880 0.900 1,332,000 1,178,900 0.8851 0.730 0.713 0.730 0.730 0.747 1,605,872 0.7341 -1.12%
2002-11-20 0 0.890 0.870 0.890 0.870 0.900 584,000 515,060 0.8820 0.738 0.722 0.738 0.722 0.747 704,076 0.7315 1.14%
2002-11-19 0 0.880 0.870 0.880 0.870 0.890 587,000 513,660 0.8751 0.730 0.722 0.730 0.722 0.738 707,693 0.7258 -1.12%
2002-11-18 0 0.890 0.880 0.890 0.870 0.910 1,386,000 1,220,960 0.8809 0.738 0.730 0.738 0.722 0.755 1,670,975 0.7307 -1.11%
2002-11-15 0 0.900 0.890 0.900 0.860 0.900 1,934,000 1,711,220 0.8848 0.747 0.738 0.747 0.713 0.747 2,331,649 0.7339 3.45%
2002-11-14 0 0.870 0.860 0.870 0.850 0.870 600,000 516,040 0.8601 0.722 0.713 0.722 0.705 0.722 723,366 0.7134 2.35%
2002-11-13 0 0.850 0.840 0.850 0.820 0.860 376,000 314,280 0.8359 0.705 0.697 0.705 0.680 0.713 453,309 0.6933 -1.16%
2002-11-12 0 0.860 0.840 0.860 0.850 0.870 236,000 201,520 0.8539 0.713 0.697 0.713 0.705 0.722 284,524 0.7083 -1.15%
2002-11-11 0 0.870 0.860 0.870 0.840 0.870 513,700 435,820 0.8484 0.722 0.713 0.722 0.697 0.722 619,322 0.7037 -1.14%
2002-11-08 0 0.880 0.870 0.880 0.860 0.900 2,120,000 1,867,040 0.8807 0.730 0.722 0.730 0.713 0.747 2,555,893 0.7305 0.00%
2002-11-07 0 0.880 0.870 0.880 0.850 0.880 1,300,000 1,132,100 0.8708 0.730 0.722 0.730 0.705 0.730 1,567,293 0.7223 2.33%
2002-11-06 0 0.860 0.850 0.860 0.850 0.890 1,156,000 996,380 0.8619 0.713 0.705 0.713 0.705 0.738 1,393,685 0.7149 0.00%
2002-11-05 0 0.860 0.850 0.860 0.850 0.890 966,000 840,760 0.8704 0.713 0.705 0.713 0.705 0.738 1,164,619 0.7219 -2.27%
2002-11-04 0 0.880 0.870 0.880 0.860 0.880 1,112,000 967,260 0.8698 0.730 0.722 0.730 0.713 0.730 1,340,638 0.7215 3.53%
2002-11-01 0 0.850 0.830 0.850 0.830 0.860 340,000 285,200 0.8388 0.705 0.688 0.705 0.688 0.713 409,907 0.6958 0.00%
2002-10-31 0 0.850 0.840 0.850 0.840 0.880 792,000 673,300 0.8501 0.705 0.697 0.705 0.697 0.730 954,843 0.7051 -1.16%
2002-10-30 0 0.860 0.850 0.860 0.830 0.860 598,000 507,280 0.8483 0.713 0.705 0.713 0.688 0.713 720,955 0.7036 1.18%
2002-10-29 0 0.850 0.840 0.850 0.840 0.900 942,000 803,380 0.8528 0.705 0.697 0.705 0.697 0.747 1,135,684 0.7074 -5.56%
2002-10-28 0 0.900 0.890 0.900 0.860 0.910 2,400,000 2,134,500 0.8894 0.747 0.738 0.747 0.713 0.755 2,893,463 0.7377 2.27%
2002-10-25 0 0.880 0.870 0.880 0.850 0.880 1,618,000 1,392,360 0.8605 0.730 0.722 0.730 0.705 0.730 1,950,677 0.7138 -1.12%
2002-10-24 0 0.890 0.880 0.890 0.840 0.890 6,108,000 5,306,860 0.8688 0.738 0.730 0.738 0.697 0.738 7,363,864 0.7207 5.95%
2002-10-23 0 0.840 0.830 0.840 0.800 0.840 1,620,000 1,329,360 0.8206 0.697 0.688 0.697 0.664 0.697 1,953,088 0.6806 7.69%
2002-10-22 0 0.780 0.770 0.790 0.760 0.840 4,330,000 3,424,160 0.7908 0.647 0.639 0.655 0.630 0.697 5,220,290 0.6559 -4.88%
2002-10-21 0 0.820 0.820 0.830 0.810 0.880 1,235,000 1,042,360 0.8440 0.680 0.680 0.688 0.672 0.730 1,488,928 0.7001 -5.75%
2002-10-18 0 0.870 0.860 0.870 0.860 0.900 3,802,000 3,347,420 0.8804 0.722 0.713 0.722 0.713 0.747 4,583,728 0.7303 4.82%
2002-10-17 0 0.830 0.830 0.840 0.780 0.840 1,898,000 1,534,240 0.8083 0.688 0.688 0.697 0.647 0.697 2,288,247 0.6705 3.75%
2002-10-16 0 0.800 0.790 0.800 0.770 0.840 1,602,000 1,303,960 0.8140 0.664 0.655 0.664 0.639 0.697 1,931,387 0.6751 -1.23%
2002-10-15 0 0.810 0.800 0.810 0.750 0.820 1,508,000 1,179,040 0.7819 0.672 0.664 0.672 0.622 0.680 1,818,059 0.6485 8.00%
2002-10-11 0 0.750 0.750 0.760 0.700 0.750 916,000 673,600 0.7354 0.622 0.622 0.630 0.581 0.622 1,104,339 0.6100 5.63%
2002-10-10 0 0.710 0.710 0.740 0.700 0.740 408,000 288,780 0.7078 0.589 0.589 0.614 0.581 0.614 491,889 0.5871 -4.05%
2002-10-09 0 0.740 0.740 0.750 0.730 0.750 326,000 241,020 0.7393 0.614 0.614 0.622 0.606 0.622 393,029 0.6132 0.00%
2002-10-08 0 0.740 0.740 0.750 0.740 0.760 270,000 202,440 0.7498 0.614 0.614 0.622 0.614 0.630 325,515 0.6219 0.00%
2002-10-07 0 0.740 0.760 0.780 0.700 0.780 825,700 601,970 0.7290 0.614 0.630 0.647 0.581 0.647 995,472 0.6047 -5.13%
2002-10-04 0 0.780 0.770 0.780 0.780 0.800 346,000 273,040 0.7891 0.647 0.639 0.647 0.647 0.664 417,141 0.6546 -2.50%
2002-10-03 0 0.800 0.780 0.800 0.790 0.800 332,000 264,420 0.7964 0.664 0.647 0.664 0.655 0.664 400,262 0.6606 -4.76%
2002-10-02 0 0.840 0.820 0.870 0.820 0.840 154,000 129,040 0.8379 0.697 0.680 0.722 0.680 0.697 185,664 0.6950 -1.18%
2002-09-30 0 0.850 0.850 0.860 0.820 0.860 130,000 107,020 0.8232 0.705 0.705 0.713 0.680 0.713 156,729 0.6828 -2.30%
2002-09-27 0 0.870 0.850 0.870 0.830 0.870 154,000 130,580 0.8479 0.722 0.705 0.722 0.688 0.722 185,664 0.7033 3.57%
2002-09-26 0 0.840 0.840 0.850 0.840 0.860 250,000 212,700 0.8508 0.697 0.697 0.705 0.697 0.713 301,402 0.7057 0.00%
2002-09-25 0 0.840 0.830 0.840 0.820 0.870 385,000 320,140 0.8315 0.697 0.688 0.697 0.680 0.722 464,160 0.6897 2.44%
2002-09-24 0 0.820 0.820 0.840 0.820 0.840 188,000 156,200 0.8309 0.680 0.680 0.697 0.680 0.697 226,655 0.6892 -3.53%
2002-09-23 0 0.850 0.840 0.850 0.830 0.850 513,863 433,570 0.8437 0.705 0.697 0.705 0.688 0.705 619,518 0.6999 -2.30%
2002-09-20 0 0.870 0.870 0.880 0.830 0.890 274,000 234,620 0.8563 0.722 0.722 0.730 0.688 0.738 330,337 0.7102 -2.25%
2002-09-19 0 0.890 0.890 0.900 0.870 0.900 224,000 198,600 0.8866 0.738 0.738 0.747 0.722 0.747 270,057 0.7354 -2.20%
2002-09-18 0 0.910 0.890 0.910 0.870 0.920 178,000 159,800 0.8978 0.755 0.738 0.755 0.722 0.763 214,599 0.7446 -3.19%
2002-09-17 0 0.940 0.900 0.940 0.890 0.940 384,000 345,380 0.8994 0.780 0.747 0.780 0.738 0.780 462,954 0.7460 5.62%
2002-09-16 0 0.890 0.890 0.900 0.870 0.900 254,000 224,920 0.8855 0.738 0.738 0.747 0.722 0.747 306,225 0.7345 -1.11%
2002-09-13 0 0.900 0.900 0.920 0.890 0.910 140,000 126,780 0.9056 0.747 0.747 0.763 0.738 0.755 168,785 0.7511 -4.26%
2002-09-12 0 0.940 0.940 0.950 0.930 0.940 260,000 243,800 0.9377 0.780 0.780 0.788 0.771 0.780 313,459 0.7778 0.00%
2002-09-11 0 0.940 0.920 0.960 0.920 0.940 52,000 48,260 0.9281 0.780 0.763 0.796 0.763 0.780 62,692 0.7698 0.00%
2002-09-10 0 0.940 0.920 0.960 0.920 0.940 306,000 284,280 0.9290 0.780 0.763 0.796 0.763 0.780 368,917 0.7706 1.08%
2002-09-09 0 0.930 0.910 0.930 0.910 0.930 142,000 131,460 0.9258 0.771 0.755 0.771 0.755 0.771 171,197 0.7679 0.00%
2002-09-06 0 0.930 0.900 0.920 0.890 0.930 330,000 299,720 0.9082 0.771 0.747 0.763 0.738 0.771 397,851 0.7533 2.20%
2002-09-05 0 0.910 0.910 0.920 0.900 0.930 246,000 226,120 0.9192 0.755 0.755 0.763 0.747 0.771 296,580 0.7624 -1.09%
2002-09-04 0 0.920 0.920 0.940 0.860 0.920 381,000 342,190 0.8981 0.763 0.763 0.780 0.713 0.763 459,337 0.7450 0.00%
2002-09-03 0 0.920 0.920 0.930 0.900 0.970 642,000 590,640 0.9200 0.763 0.763 0.771 0.747 0.805 774,001 0.7631 -3.16%
2002-09-02 0 0.950 0.960 0.970 0.930 0.950 134,000 125,260 0.9348 0.788 0.796 0.805 0.771 0.788 161,552 0.7754 -3.06%
2002-08-30 0 0.980 0.970 0.980 0.970 0.980 270,000 262,920 0.9738 0.813 0.805 0.813 0.805 0.813 325,515 0.8077 0.00%
2002-08-29 0 0.980 0.950 0.980 0.940 0.980 328,000 312,860 0.9538 0.813 0.788 0.813 0.780 0.813 395,440 0.7912 -2.00%
2002-08-28 0 1.000 0.990 1.000 0.960 1.000 390,000 379,320 0.9726 0.829 0.821 0.829 0.796 0.829 470,188 0.8067 1.01%
2002-08-27 0 0.990 0.990 1.000 0.990 1.010 1,166,000 1,156,020 0.9914 0.821 0.821 0.829 0.821 0.838 1,405,741 0.8224 -2.94%
2002-08-26 0 1.020 1.010 1.030 1.000 1.050 442,000 447,140 1.0116 0.846 0.838 0.854 0.829 0.871 532,880 0.8391 0.00%
2002-08-23 0 1.020 1.020 1.030 1.000 1.060 1,046,000 1,079,580 1.0321 0.846 0.846 0.854 0.829 0.879 1,261,068 0.8561 -4.67%
2002-08-22 0 1.070 1.060 1.070 1.000 1.070 1,822,000 1,878,760 1.0312 0.888 0.879 0.888 0.829 0.888 2,196,621 0.8553 5.94%
2002-08-21 0 1.010 1.000 1.010 0.970 1.010 1,276,000 1,268,860 0.9944 0.838 0.829 0.838 0.805 0.838 1,538,358 0.8248 3.06%
2002-08-20 0 0.980 0.980 1.000 0.980 1.060 1,810,000 1,853,920 1.0243 0.813 0.813 0.829 0.813 0.879 2,182,154 0.8496 -2.97%
2002-08-19 0 1.010 1.010 1.020 0.930 1.020 1,484,000 1,459,000 0.9832 0.838 0.838 0.846 0.771 0.846 1,789,125 0.8155 8.60%
2002-08-16 0 0.930 0.930 0.940 0.910 0.940 708,000 654,700 0.9247 0.771 0.771 0.780 0.755 0.780 853,572 0.7670 0.00%
2002-08-15 0 0.930 0.900 0.930 0.860 0.930 1,340,000 1,199,380 0.8951 0.771 0.747 0.771 0.713 0.771 1,615,517 0.7424 12.05%
2002-08-14 0 0.830 0.830 0.840 0.800 0.850 1,624,000 1,336,080 0.8227 0.688 0.688 0.697 0.664 0.705 1,957,910 0.6824 -4.60%
2002-08-13 0 0.870 0.870 0.880 0.860 0.890 462,000 402,400 0.8710 0.722 0.722 0.730 0.713 0.738 556,992 0.7225 -2.25%
2002-08-12 0 0.890 0.890 0.900 0.860 0.910 520,000 463,340 0.8910 0.738 0.738 0.747 0.713 0.755 626,917 0.7391 -2.20%
2002-08-09 0 0.910 0.890 0.900 0.900 0.920 592,000 536,460 0.9062 0.755 0.738 0.747 0.747 0.763 713,721 0.7516 0.00%
2002-08-08 0 0.910 0.900 0.910 0.900 0.910 572,000 516,940 0.9037 0.755 0.747 0.755 0.747 0.755 689,609 0.7496 -1.09%
2002-08-07 0 0.920 0.920 0.940 0.910 0.930 364,000 336,520 0.9245 0.763 0.763 0.780 0.755 0.771 438,842 0.7668 2.22%
2002-08-06 0 0.900 0.900 0.910 0.890 0.930 1,564,000 1,411,260 0.9023 0.747 0.747 0.755 0.738 0.771 1,885,574 0.7485 -6.25%
2002-08-05 0 0.960 0.960 0.980 0.950 1.020 514,000 498,860 0.9705 0.796 0.796 0.813 0.788 0.846 619,683 0.8050 -5.88%
2002-08-02 0 1.020 1.010 1.020 0.990 1.020 388,000 388,880 1.0023 0.846 0.838 0.846 0.821 0.846 467,777 0.8313 -0.97%
2002-08-01 0 1.030 1.020 1.040 1.020 1.050 236,000 245,200 1.0390 0.854 0.846 0.863 0.846 0.871 284,524 0.8618 -1.90%
2002-07-31 0 1.050 1.030 1.050 1.010 1.050 522,000 541,000 1.0364 0.871 0.854 0.871 0.838 0.871 629,328 0.8596 2.94%
2002-07-30 0 1.020 1.020 1.040 1.020 1.070 764,000 804,080 1.0525 0.846 0.846 0.863 0.846 0.888 921,086 0.8730 0.99%
2002-07-29 0 1.010 1.010 1.020 1.000 1.030 362,000 366,140 1.0114 0.838 0.838 0.846 0.829 0.854 436,431 0.8389 -3.81%
2002-07-26 0 1.050 1.000 1.060 0.980 1.050 1,072,000 1,086,840 1.0138 0.871 0.829 0.879 0.813 0.871 1,292,414 0.8409 -3.67%
2002-07-25 0 1.090 1.070 1.090 1.070 1.100 550,000 596,440 1.0844 0.904 0.888 0.904 0.888 0.912 663,085 0.8995 1.87%
2002-07-24 0 1.070 1.070 1.080 1.040 1.100 594,000 629,920 1.0605 0.888 0.888 0.896 0.863 0.912 716,132 0.8796 -4.46%
2002-07-23 0 1.120 1.100 1.120 1.010 1.150 620,000 670,020 1.0807 0.929 0.912 0.929 0.838 0.954 747,478 0.8964 2.75%
2002-07-22 0 1.090 1.070 1.090 1.050 1.100 482,000 516,600 1.0718 0.904 0.888 0.904 0.871 0.912 581,104 0.8890 -2.68%
2002-07-19 0 1.120 1.110 1.140 1.110 1.150 936,000 1,060,680 1.1332 0.929 0.921 0.946 0.921 0.954 1,128,451 0.9399 -4.27%
2002-07-18 0 1.170 1.170 1.180 1.140 1.200 850,000 991,260 1.1662 0.970 0.970 0.979 0.946 0.995 1,024,768 0.9673 -1.68%
2002-07-17 0 1.190 1.190 1.200 1.130 1.180 172,000 200,180 1.1638 0.987 0.987 0.995 0.937 0.979 207,365 0.9654 -1.65%
2002-07-16 0 1.210 1.190 1.210 1.180 1.220 344,000 413,920 1.2033 1.004 0.987 1.004 0.979 1.012 414,730 0.9980 -0.82%
2002-07-15 0 1.220 1.230 1.240 1.220 1.240 116,000 142,220 1.2260 1.012 1.020 1.029 1.012 1.029 139,851 1.0169 -0.81%
2002-07-12 0 1.230 1.230 1.240 1.220 1.240 264,000 324,560 1.2294 1.020 1.020 1.029 1.012 1.029 318,281 1.0197 0.00%
2002-07-11 0 1.230 1.220 1.230 1.200 1.230 660,000 801,080 1.2138 1.020 1.012 1.020 0.995 1.020 795,702 1.0068 -1.60%
2002-07-10 0 1.250 1.250 1.260 1.230 1.250 162,000 202,120 1.2477 1.037 1.037 1.045 1.020 1.037 195,309 1.0349 -0.79%
2002-07-09 0 1.260 1.240 1.270 1.240 1.260 562,000 699,940 1.2454 1.045 1.029 1.053 1.029 1.045 677,553 1.0330 -1.56%
2002-07-08 0 1.280 1.270 1.280 1.270 1.300 452,000 578,800 1.2805 1.062 1.053 1.062 1.053 1.078 544,936 1.0621 0.00%
2002-07-05 0 1.280 1.270 1.280 1.260 1.280 228,000 291,240 1.2774 1.062 1.053 1.062 1.045 1.062 274,879 1.0595 0.00%
2002-07-04 0 1.280 1.260 1.280 1.260 1.280 224,000 285,660 1.2753 1.062 1.045 1.062 1.045 1.062 270,057 1.0578 1.59%
2002-07-03 0 1.260 1.250 1.260 1.240 1.270 196,000 245,420 1.2521 1.045 1.037 1.045 1.029 1.053 236,300 1.0386 1.61%
2002-07-02 0 1.240 1.230 1.250 1.230 1.330 330,000 413,500 1.2530 1.029 1.020 1.037 1.020 1.103 397,851 1.0393 -0.80%
2002-06-28 0 1.250 1.250 1.260 1.250 1.260 354,000 445,280 1.2579 1.037 1.037 1.045 1.037 1.045 426,786 1.0433 0.00%
2002-06-27 0 1.250 1.250 1.260 1.240 1.260 384,000 480,560 1.2515 1.037 1.037 1.045 1.029 1.045 462,954 1.0380 0.81%
2002-06-26 0 1.240 1.240 1.250 1.220 1.260 683,500 850,990 1.2450 1.029 1.029 1.037 1.012 1.045 824,034 1.0327 -3.12%
2002-06-25 0 1.280 1.260 1.280 1.250 1.330 1,158,000 1,494,240 1.2904 1.062 1.045 1.062 1.037 1.103 1,396,096 1.0703 -3.03%
2002-06-24 0 1.320 1.320 1.340 1.230 1.320 2,088,000 2,632,340 1.2607 1.095 1.095 1.111 1.020 1.095 2,517,313 1.0457 10.92%
2002-06-21 0 1.190 1.190 1.210 1.170 1.230 792,000 954,760 1.2055 0.987 0.987 1.004 0.970 1.020 954,843 0.9999 -4.03%
2002-06-20 0 1.240 1.230 1.240 1.210 1.240 624,000 766,460 1.2283 1.029 1.020 1.029 1.004 1.029 752,300 1.0188 -1.59%
2002-06-19 0 1.260 1.250 1.260 1.250 1.300 1,606,000 2,046,380 1.2742 1.045 1.037 1.045 1.037 1.078 1,936,209 1.0569 -3.08%
2002-06-18 0 1.300 1.290 1.300 1.290 1.340 1,276,000 1,683,040 1.3190 1.078 1.070 1.078 1.070 1.111 1,538,358 1.0940 -0.76%
2002-06-17 0 1.310 1.310 1.320 1.300 1.370 758,000 1,007,640 1.3293 1.087 1.087 1.095 1.078 1.136 913,852 1.1026 -4.38%
2002-06-14 0 1.370 1.360 1.370 1.360 1.370 856,000 1,168,340 1.3649 1.136 1.128 1.136 1.128 1.136 1,032,002 1.1321 -2.14%
2002-06-13 0 1.400 1.380 1.400 1.370 1.400 932,000 1,285,680 1.3795 1.161 1.145 1.161 1.136 1.161 1,123,628 1.1442 2.19%
2002-06-12 0 1.370 1.370 1.380 1.370 1.400 1,648,000 2,283,720 1.3858 1.136 1.136 1.145 1.136 1.161 1,986,845 1.1494 -2.84%
2002-06-11 0 1.410 1.400 1.410 1.400 1.410 548,000 770,080 1.4053 1.170 1.161 1.170 1.161 1.170 660,674 1.1656 0.00%
2002-06-10 0 1.410 1.410 1.420 1.400 1.440 562,000 791,420 1.4082 1.170 1.170 1.178 1.161 1.194 677,553 1.1681 -1.40%
2002-06-07 0 1.430 1.400 1.430 1.400 1.430 316,000 447,660 1.4166 1.186 1.161 1.186 1.161 1.186 380,973 1.1750 0.00%
2002-06-06 0 1.430 1.430 1.450 1.400 1.450 414,000 588,300 1.4210 1.186 1.186 1.203 1.161 1.203 499,122 1.1787 0.00%
2002-06-05 0 1.430 1.420 1.430 1.400 1.430 296,000 420,740 1.4214 1.186 1.178 1.186 1.161 1.186 356,860 1.1790 2.14%
2002-06-04 0 1.400 1.400 1.420 1.400 1.420 440,000 618,400 1.4055 1.161 1.161 1.178 1.161 1.178 530,468 1.1658 -2.10%
2002-06-03 0 1.430 1.410 1.430 1.410 1.450 512,000 725,800 1.4176 1.186 1.170 1.186 1.170 1.203 617,272 1.1758 0.00%
2002-05-31 0 1.430 1.430 1.450 1.420 1.440 626,000 896,800 1.4326 1.186 1.186 1.203 1.178 1.194 754,712 1.1883 -0.69%
2002-05-30 0 1.440 1.440 1.450 1.420 1.450 392,000 558,460 1.4246 1.194 1.194 1.203 1.178 1.203 472,599 1.1817 1.41%
2002-05-29 0 1.420 1.410 1.420 1.410 1.450 950,000 1,361,600 1.4333 1.178 1.170 1.178 1.170 1.203 1,145,329 1.1888 -2.07%
2002-05-28 0 1.450 1.450 1.460 1.440 1.460 968,000 1,406,420 1.4529 1.203 1.203 1.211 1.194 1.211 1,167,030 1.2051 -0.68%
2002-05-27 0 1.460 1.450 1.460 1.450 1.480 506,000 737,560 1.4576 1.211 1.203 1.211 1.203 1.228 610,039 1.2090 -1.35%
2002-05-24 0 1.480 1.470 1.480 1.460 1.530 4,430,000 6,631,500 1.4970 1.228 1.219 1.228 1.211 1.269 5,340,851 1.2417 1.37%
2002-05-23 0 1.460 1.450 1.460 1.430 1.480 1,272,000 1,845,760 1.4511 1.211 1.203 1.211 1.186 1.228 1,533,536 1.2036 -0.68%
2002-05-22 0 1.470 1.460 1.470 1.440 1.470 1,448,000 2,123,640 1.4666 1.219 1.211 1.219 1.194 1.219 1,745,723 1.2165 2.08%
2002-05-21 0 1.440 1.440 1.450 1.430 1.470 1,640,000 2,372,760 1.4468 1.194 1.194 1.203 1.186 1.219 1,977,200 1.2001 -2.04%
2002-05-17 0 1.470 1.460 1.470 1.460 1.490 1,148,000 1,687,300 1.4698 1.219 1.211 1.219 1.211 1.236 1,384,040 1.2191 0.68%
2002-05-16 0 1.460 1.460 1.470 1.450 1.470 1,138,000 1,661,880 1.4604 1.211 1.211 1.219 1.203 1.219 1,371,984 1.2113 -0.68%
2002-05-15 0 1.470 1.470 1.480 1.460 1.490 1,383,000 2,041,270 1.4760 1.219 1.219 1.228 1.211 1.236 1,667,358 1.2243 1.38%
2002-05-14 0 1.450 1.450 1.460 1.440 1.460 908,000 1,319,700 1.4534 1.203 1.203 1.211 1.194 1.211 1,094,694 1.2055 0.00%
2002-05-13 0 1.450 1.450 1.460 1.450 1.500 872,000 1,268,940 1.4552 1.203 1.203 1.211 1.203 1.244 1,051,292 1.2070 -1.36%
2002-05-10 0 1.470 1.470 1.480 1.470 1.500 1,026,000 1,519,140 1.4806 1.219 1.219 1.228 1.219 1.244 1,236,956 1.2281 -1.34%
2002-05-09 0 1.490 1.490 1.500 1.490 1.530 2,772,000 4,183,320 1.5091 1.236 1.236 1.244 1.236 1.269 3,341,950 1.2518 0.68%
2002-05-08 0 1.480 1.470 1.490 1.470 1.500 3,114,000 4,619,820 1.4836 1.228 1.219 1.236 1.219 1.244 3,754,269 1.2306 1.37%
2002-05-07 0 1.460 1.460 1.470 1.420 1.490 4,498,100 6,574,398 1.4616 1.211 1.211 1.219 1.178 1.236 5,422,953 1.2123 1.39%
2002-05-06 0 1.440 1.440 1.450 1.430 1.460 844,000 1,215,700 1.4404 1.194 1.194 1.203 1.186 1.211 1,017,535 1.1948 0.00%
2002-05-03 0 1.440 1.440 1.450 1.440 1.450 846,000 1,222,800 1.4454 1.194 1.194 1.203 1.194 1.203 1,019,946 1.1989 -0.69%
2002-05-02 0 1.450 1.440 1.450 1.440 1.460 2,220,000 3,225,320 1.4528 1.203 1.194 1.203 1.194 1.211 2,676,454 1.2051 0.69%
2002-04-30 0 1.440 1.430 1.440 1.400 1.450 1,848,000 2,647,040 1.4324 1.194 1.186 1.194 1.161 1.203 2,227,967 1.1881 2.13%
2002-04-29 0 1.410 1.410 1.420 1.380 1.420 2,620,000 3,663,620 1.3983 1.170 1.170 1.178 1.145 1.178 3,158,697 1.1599 -1.40%
2002-04-26 0 1.430 1.420 1.430 1.410 1.450 2,935,000 4,180,790 1.4245 1.186 1.178 1.186 1.170 1.203 3,538,465 1.1815 -2.05%
2002-04-25 0 1.460 1.460 1.480 1.450 1.510 2,390,000 3,552,860 1.4866 1.211 1.211 1.228 1.203 1.252 2,881,407 1.2330 -3.95%
2002-04-24 0 1.520 1.520 1.530 1.520 1.540 1,258,000 1,927,000 1.5318 1.261 1.261 1.269 1.261 1.277 1,516,657 1.2706 -1.30%
2002-04-23 0 1.540 1.540 1.550 1.530 1.550 700,000 1,077,780 1.5397 1.277 1.277 1.286 1.269 1.286 843,927 1.2771 0.00%
2002-04-22 0 1.540 1.540 1.550 1.530 1.570 1,842,000 2,848,920 1.5466 1.277 1.277 1.286 1.269 1.302 2,220,733 1.2829 -0.65%
2002-04-19 0 1.550 1.550 1.560 1.550 1.580 1,804,241 2,823,211 1.5648 1.286 1.286 1.294 1.286 1.311 2,175,211 1.2979 -1.90%
2002-04-18 0 1.580 1.570 1.580 1.560 1.600 1,338,000 2,107,960 1.5755 1.311 1.302 1.311 1.294 1.327 1,613,106 1.3068 0.00%
2002-04-17 0 1.580 1.580 1.590 1.560 1.590 2,056,000 3,236,040 1.5739 1.311 1.311 1.319 1.294 1.319 2,478,734 1.3055 0.64%
2002-04-16 0 1.570 1.570 1.580 1.550 1.590 1,976,000 3,104,680 1.5712 1.302 1.302 1.311 1.286 1.319 2,382,285 1.3032 0.64%
2002-04-15 0 1.560 1.560 1.570 1.540 1.580 2,062,000 3,208,140 1.5558 1.294 1.294 1.302 1.277 1.311 2,485,967 1.2905 0.00%
2002-04-12 0 1.560 1.550 1.560 1.540 1.630 6,726,000 10,490,180 1.5596 1.294 1.286 1.294 1.277 1.352 8,108,931 1.2937 -4.88%
2002-04-11 0 1.640 1.640 1.660 1.640 1.690 2,224,000 3,709,560 1.6680 1.360 1.360 1.377 1.360 1.402 2,681,276 1.3835 -1.20%
2002-04-10 0 1.660 1.650 1.660 1.650 1.680 1,032,000 1,713,340 1.6602 1.377 1.369 1.377 1.369 1.393 1,244,189 1.3771 0.00%
2002-04-09 0 1.660 1.660 1.670 1.600 1.750 3,521,746 5,812,546 1.6505 1.377 1.377 1.385 1.327 1.452 4,245,851 1.3690 2.47%
2002-04-08 0 1.620 1.620 1.630 1.580 1.640 1,638,000 2,635,200 1.6088 1.344 1.344 1.352 1.311 1.360 1,974,789 1.3344 2.53%
2002-04-04 0 1.580 1.580 1.600 1.560 1.600 1,722,000 2,731,820 1.5864 1.311 1.311 1.327 1.294 1.327 2,076,060 1.3159 0.64%
2002-04-03 0 1.570 1.560 1.570 1.530 1.570 444,850 692,564 1.5568 1.302 1.294 1.302 1.269 1.302 536,315 1.2913 0.64%
2002-04-02 0 1.560 1.560 1.570 1.550 1.580 772,000 1,208,700 1.5657 1.294 1.294 1.302 1.286 1.311 930,731 1.2987 -2.50%
2002-03-28 0 1.600 1.600 1.610 1.580 1.600 382,000 606,180 1.5869 1.327 1.327 1.335 1.311 1.327 460,543 1.3162 -0.62%
2002-03-27 0 1.610 1.600 1.610 1.580 1.610 972,000 1,548,680 1.5933 1.335 1.327 1.335 1.311 1.335 1,171,853 1.3216 1.26%
2002-03-26 0 1.590 1.580 1.590 1.570 1.590 456,000 720,700 1.5805 1.319 1.311 1.319 1.302 1.319 549,758 1.3109 0.63%
2002-03-25 0 1.580 1.580 1.590 1.580 1.630 1,094,000 1,754,340 1.6036 1.311 1.311 1.319 1.311 1.352 1,318,937 1.3301 -1.25%
2002-03-22 0 1.600 1.600 1.620 1.560 1.630 1,462,000 2,319,520 1.5865 1.327 1.327 1.344 1.294 1.352 1,762,601 1.3160 1.27%
2002-03-21 0 1.580 1.570 1.580 1.570 1.640 1,842,000 2,980,960 1.6183 1.311 1.302 1.311 1.302 1.360 2,220,733 1.3423 -3.66%
2002-03-20 0 1.640 1.650 1.660 1.640 1.650 724,000 1,189,480 1.6429 1.360 1.369 1.377 1.360 1.369 872,861 1.3627 -0.61%
2002-03-19 0 1.650 1.630 1.650 1.630 1.670 508,000 837,880 1.6494 1.369 1.352 1.369 1.352 1.385 612,450 1.3681 -1.20%
2002-03-18 0 1.670 1.660 1.670 1.620 1.670 1,812,000 2,969,220 1.6386 1.385 1.377 1.385 1.344 1.385 2,184,565 1.3592 1.83%
2002-03-15 0 1.640 1.640 1.670 1.620 1.670 3,400,000 5,614,520 1.6513 1.360 1.360 1.385 1.344 1.385 4,099,073 1.3697 -1.80%
2002-03-14 0 1.670 1.670 1.680 1.660 1.710 9,272,000 15,534,100 1.6754 1.385 1.385 1.393 1.377 1.418 11,178,413 1.3897 -3.47%
2002-03-13 0 1.730 1.720 1.740 1.720 1.820 5,794,000 10,168,920 1.7551 1.435 1.427 1.443 1.427 1.510 6,985,303 1.4558 -4.42%
2002-03-12 0 1.810 1.810 1.820 1.720 1.810 16,818,000 30,106,120 1.7901 1.501 1.501 1.510 1.427 1.501 20,275,944 1.4848 6.47%
2002-03-11 0 1.700 1.690 1.700 1.600 1.720 8,482,000 14,132,080 1.6661 1.410 1.402 1.410 1.327 1.427 10,225,982 1.3820 6.92%
2002-03-08 0 1.590 1.590 1.600 1.570 1.630 1,144,000 1,823,800 1.5942 1.319 1.319 1.327 1.302 1.352 1,379,218 1.3223 -1.85%
2002-03-07 0 1.620 1.610 1.620 1.600 1.630 1,208,000 1,949,900 1.6142 1.344 1.335 1.344 1.327 1.352 1,456,377 1.3389 1.25%
2002-03-06 0 1.600 1.590 1.600 1.590 1.630 1,038,500 1,668,150 1.6063 1.327 1.319 1.327 1.319 1.352 1,252,026 1.3324 -1.23%
2002-03-05 0 1.620 1.610 1.630 1.570 1.660 2,258,000 3,604,140 1.5962 1.344 1.335 1.352 1.302 1.377 2,722,267 1.3239 4.52%
2002-03-04 0 1.550 1.550 1.560 1.520 1.560 1,086,000 1,674,500 1.5419 1.286 1.286 1.294 1.261 1.294 1,309,292 1.2789 1.31%
2002-03-01 0 1.530 1.530 1.550 1.530 1.570 532,000 822,760 1.5465 1.269 1.269 1.286 1.269 1.302 641,384 1.2828 -0.65%
2002-02-28 0 1.540 1.540 1.560 1.530 1.560 338,000 522,000 1.5444 1.277 1.277 1.294 1.269 1.294 407,496 1.2810 -1.91%
2002-02-27 0 1.570 1.540 1.580 1.540 1.590 956,000 1,497,780 1.5667 1.302 1.277 1.311 1.277 1.319 1,152,563 1.2995 0.00%
2002-02-26 0 1.570 1.570 1.580 1.560 1.600 708,000 1,118,700 1.5801 1.302 1.302 1.311 1.294 1.327 853,572 1.3106 -1.87%
2002-02-25 0 1.600 1.600 1.610 1.580 1.640 680,000 1,098,240 1.6151 1.327 1.327 1.335 1.311 1.360 819,815 1.3396 -2.44%
2002-02-22 0 1.640 1.640 1.650 1.600 1.650 1,154,000 1,880,620 1.6297 1.360 1.360 1.369 1.327 1.369 1,391,274 1.3517 0.61%
2002-02-21 0 1.630 1.610 1.630 1.570 1.640 2,258,000 3,629,920 1.6076 1.352 1.335 1.352 1.302 1.360 2,722,267 1.3334 3.82%
2002-02-20 0 1.570 1.580 1.590 1.550 1.580 504,000 790,140 1.5677 1.302 1.311 1.319 1.286 1.311 607,627 1.3004 0.64%
2002-02-19 0 1.560 1.560 1.570 1.550 1.580 1,014,000 1,586,060 1.5642 1.294 1.294 1.302 1.286 1.311 1,222,488 1.2974 -1.27%
2002-02-18 0 1.580 1.580 1.590 1.520 1.600 926,000 1,450,800 1.5667 1.311 1.311 1.319 1.261 1.327 1,116,395 1.2995 4.64%
2002-02-15 0 1.510 1.510 1.520 1.480 1.510 498,000 744,280 1.4945 1.252 1.252 1.261 1.228 1.252 600,394 1.2397 2.03%
2002-02-11 0 1.480 1.460 1.480 1.440 1.480 42,000 61,080 1.4543 1.228 1.211 1.228 1.194 1.228 50,636 1.2063 1.37%
2002-02-08 0 1.460 1.450 1.460 1.400 1.460 294,000 425,620 1.4477 1.211 1.203 1.211 1.161 1.211 354,449 1.2008 1.39%
2002-02-07 0 1.440 1.440 1.450 1.400 1.450 906,000 1,284,140 1.4174 1.194 1.194 1.203 1.161 1.203 1,092,282 1.1756 -0.69%
2002-02-06 0 1.450 1.440 1.450 1.400 1.450 708,000 1,011,020 1.4280 1.203 1.194 1.203 1.161 1.203 853,572 1.1845 0.69%
2002-02-05 0 1.440 1.420 1.440 1.400 1.460 990,000 1,410,080 1.4243 1.194 1.178 1.194 1.161 1.211 1,193,554 1.1814 -1.37%
2002-02-04 0 1.460 1.460 1.470 1.420 1.530 1,558,000 2,281,580 1.4644 1.211 1.211 1.219 1.178 1.269 1,878,340 1.2147 -4.58%
2002-02-01 0 1.530 1.520 1.540 1.530 1.550 666,000 1,025,540 1.5398 1.269 1.261 1.277 1.269 1.286 802,936 1.2772 -1.29%
2002-01-31 0 1.550 1.550 1.560 1.540 1.570 1,668,000 2,591,060 1.5534 1.286 1.286 1.294 1.277 1.302 2,010,957 1.2885 0.65%
2002-01-30 0 1.540 1.530 1.540 1.500 1.560 1,280,000 1,979,720 1.5467 1.277 1.269 1.277 1.244 1.294 1,543,180 1.2829 -3.14%
2002-01-29 0 1.590 1.580 1.590 1.590 1.620 866,000 1,384,420 1.5986 1.319 1.311 1.319 1.319 1.344 1,044,058 1.3260 0.00%
2002-01-28 0 1.590 1.590 1.600 1.570 1.610 2,192,000 3,486,000 1.5903 1.319 1.319 1.327 1.302 1.335 2,642,697 1.3191 1.27%
2002-01-25 0 1.570 1.550 1.570 1.520 1.590 1,504,000 2,348,240 1.5613 1.302 1.286 1.302 1.261 1.319 1,813,237 1.2951 1.29%
2002-01-24 0 1.550 1.540 1.560 1.540 1.600 586,000 911,800 1.5560 1.286 1.277 1.294 1.277 1.327 706,487 1.2906 -1.90%
2002-01-23 0 1.580 1.580 1.590 1.500 1.590 378,000 594,020 1.5715 1.311 1.311 1.319 1.244 1.319 455,720 1.3035 0.64%
2002-01-22 0 1.570 1.570 1.580 1.560 1.610 816,000 1,287,100 1.5773 1.302 1.302 1.311 1.294 1.335 983,778 1.3083 -2.48%
2002-01-21 0 1.610 1.600 1.610 1.590 1.630 652,000 1,041,940 1.5981 1.335 1.327 1.335 1.319 1.352 786,058 1.3255 -1.23%
2002-01-18 0 1.630 1.600 1.630 1.590 1.640 3,740,000 6,066,960 1.6222 1.352 1.327 1.352 1.319 1.360 4,508,980 1.3455 1.24%
2002-01-17 0 1.610 1.590 1.610 1.550 1.610 953,000 1,513,280 1.5879 1.335 1.319 1.335 1.286 1.335 1,148,946 1.3171 1.90%
2002-01-16 0 1.580 1.580 1.600 1.560 1.600 500,000 788,580 1.5772 1.311 1.311 1.327 1.294 1.327 602,805 1.3082 0.64%
2002-01-15 0 1.570 1.560 1.570 1.560 1.580 632,000 990,500 1.5672 1.302 1.294 1.302 1.294 1.311 761,945 1.3000 -3.09%
2002-01-14 0 1.620 1.600 1.620 1.590 1.620 848,000 1,356,500 1.5996 1.344 1.327 1.344 1.319 1.344 1,022,357 1.3268 -0.61%
2002-01-11 0 1.630 1.620 1.640 1.620 1.670 958,000 1,576,120 1.6452 1.352 1.344 1.360 1.344 1.385 1,154,974 1.3646 -0.61%
2002-01-10 0 1.640 1.630 1.640 1.580 1.640 994,000 1,608,780 1.6185 1.360 1.352 1.360 1.311 1.360 1,198,376 1.3425 1.23%
2002-01-09 0 1.620 1.610 1.620 1.600 1.650 1,330,000 2,167,460 1.6297 1.344 1.335 1.344 1.327 1.369 1,603,461 1.3517 -1.82%
2002-01-08 0 1.650 1.630 1.650 1.630 1.690 1,794,000 2,975,960 1.6588 1.369 1.352 1.369 1.352 1.402 2,162,864 1.3759 -1.79%
2002-01-07 0 1.680 1.680 1.690 1.660 1.700 2,942,000 4,951,340 1.6830 1.393 1.393 1.402 1.377 1.410 3,546,904 1.3960 1.20%
2002-01-04 0 1.660 1.650 1.670 1.640 1.680 2,427,000 4,017,770 1.6554 1.377 1.369 1.385 1.360 1.393 2,926,015 1.3731 1.84%
2002-01-03 0 1.630 1.620 1.630 1.630 1.670 1,074,000 1,773,380 1.6512 1.352 1.344 1.352 1.352 1.385 1,294,825 1.3696 -0.61%
2002-01-02 0 1.640 1.640 1.650 1.550 1.650 1,256,000 2,026,680 1.6136 1.360 1.360 1.369 1.286 1.369 1,514,246 1.3384 3.80%
2001-12-31 0 1.580 1.570 1.590 1.550 1.600 539,000 848,380 1.5740 1.311 1.302 1.319 1.286 1.327 649,824 1.3056 -1.25%
2001-12-28 0 1.600 1.590 1.600 1.590 1.600 554,000 884,560 1.5967 1.327 1.319 1.327 1.319 1.327 667,908 1.3244 0.00%
2001-12-27 0 1.600 1.590 1.600 1.590 1.610 586,000 937,580 1.6000 1.327 1.319 1.327 1.319 1.335 706,487 1.3271 -0.62%
2001-12-24 0 1.610 1.610 1.640 1.590 1.640 116,000 187,380 1.6153 1.335 1.335 1.360 1.319 1.360 139,851 1.3399 -0.62%
2001-12-21 0 1.620 1.600 1.620 1.600 1.640 448,000 722,520 1.6128 1.344 1.327 1.344 1.327 1.360 540,113 1.3377 -1.82%
2001-12-20 0 1.650 1.620 1.640 1.600 1.650 926,000 1,502,680 1.6228 1.369 1.344 1.360 1.327 1.369 1,116,395 1.3460 3.12%
2001-12-19 0 1.600 1.600 1.630 1.600 1.630 1,244,000 2,003,140 1.6102 1.327 1.327 1.352 1.327 1.352 1,499,779 1.3356 0.00%
2001-12-18 0 1.600 1.600 1.620 1.600 1.640 872,000 1,413,540 1.6210 1.327 1.327 1.344 1.327 1.360 1,051,292 1.3446 -0.62%
2001-12-17 0 1.610 1.600 1.610 1.610 1.670 863,000 1,416,420 1.6413 1.335 1.327 1.335 1.335 1.385 1,040,441 1.3614 -1.83%
2001-12-14 0 1.640 1.640 1.660 1.600 1.650 1,340,000 2,180,600 1.6273 1.360 1.360 1.377 1.327 1.369 1,615,517 1.3498 0.00%
2001-12-13 0 1.640 1.620 1.640 1.600 1.700 3,144,000 5,175,240 1.6461 1.360 1.344 1.360 1.327 1.410 3,790,437 1.3653 -4.09%
2001-12-12 0 1.710 1.700 1.710 1.710 1.760 2,292,000 3,974,300 1.7340 1.418 1.410 1.418 1.418 1.460 2,763,258 1.4383 -1.16%
2001-12-11 0 1.730 1.730 1.740 1.710 1.740 1,116,000 1,925,580 1.7254 1.435 1.435 1.443 1.418 1.443 1,345,460 1.4312 0.58%
2001-12-10 0 1.720 1.710 1.720 1.700 1.730 1,102,000 1,886,960 1.7123 1.427 1.418 1.427 1.410 1.435 1,328,582 1.4203 0.58%
2001-12-07 0 1.710 1.700 1.710 1.700 1.760 2,276,000 3,917,400 1.7212 1.418 1.410 1.418 1.410 1.460 2,743,968 1.4276 -1.72%
2001-12-06 0 1.740 1.740 1.750 1.730 1.820 7,633,000 13,563,750 1.7770 1.443 1.443 1.452 1.435 1.510 9,202,419 1.4739 1.16%
2001-12-05 0 1.720 1.710 1.730 1.690 1.750 5,296,000 9,105,340 1.7193 1.427 1.418 1.435 1.402 1.452 6,384,909 1.4261 2.38%
2001-12-04 0 1.680 1.680 1.700 1.640 1.700 1,830,000 3,076,540 1.6812 1.393 1.393 1.410 1.360 1.410 2,206,266 1.3945 2.44%
2001-12-03 0 1.640 1.640 1.650 1.630 1.670 1,100,000 1,805,920 1.6417 1.360 1.360 1.369 1.352 1.385 1,326,171 1.3618 -1.80%
2001-11-30 0 1.670 1.660 1.680 1.640 1.680 1,124,000 1,873,260 1.6666 1.385 1.377 1.393 1.360 1.393 1,355,105 1.3824 1.83%
2001-11-29 0 1.640 1.630 1.640 1.600 1.640 1,147,000 1,877,400 1.6368 1.360 1.352 1.360 1.327 1.360 1,382,834 1.3576 -1.20%
2001-11-28 0 1.660 1.660 1.670 1.650 1.700 898,000 1,496,960 1.6670 1.377 1.377 1.385 1.369 1.410 1,082,638 1.3827 -1.78%
2001-11-27 0 1.690 1.690 1.700 1.680 1.720 1,262,000 2,142,940 1.6981 1.402 1.402 1.410 1.393 1.427 1,521,479 1.4085 0.00%
2001-11-26 0 1.690 1.690 1.710 1.690 1.740 1,370,000 2,355,740 1.7195 1.402 1.402 1.418 1.402 1.443 1,651,685 1.4263 -1.74%
2001-11-23 0 1.720 1.710 1.720 1.690 1.720 1,578,000 2,687,120 1.7029 1.427 1.418 1.427 1.402 1.427 1,902,452 1.4125 0.00%
2001-11-22 0 1.720 1.690 1.720 1.680 1.720 540,000 916,380 1.6970 1.427 1.402 1.427 1.393 1.427 651,029 1.4076 2.38%
2001-11-21 0 1.680 1.680 1.700 1.680 1.730 746,000 1,261,080 1.6905 1.393 1.393 1.410 1.393 1.435 899,385 1.4022 -1.75%
2001-11-20 0 1.710 1.700 1.710 1.690 1.730 1,808,000 3,099,980 1.7146 1.418 1.410 1.418 1.402 1.435 2,179,742 1.4222 1.18%
2001-11-19 0 1.690 1.690 1.710 1.670 1.740 1,596,000 2,710,680 1.6984 1.402 1.402 1.418 1.385 1.443 1,924,153 1.4088 -1.17%
2001-11-16 0 1.710 1.700 1.710 1.700 1.780 4,418,000 7,690,520 1.7407 1.418 1.410 1.418 1.410 1.476 5,326,384 1.4439 -0.58%
2001-11-15 0 1.720 1.720 1.740 1.680 1.750 3,320,000 5,720,860 1.7232 1.427 1.427 1.443 1.393 1.452 4,002,624 1.4293 -0.58%
2001-11-14 0 1.730 1.720 1.730 1.660 1.740 4,756,000 8,085,300 1.7000 1.435 1.427 1.435 1.377 1.443 5,733,880 1.4101 4.85%
2001-11-13 0 1.650 1.640 1.650 1.590 1.650 1,212,000 1,957,460 1.6151 1.369 1.360 1.369 1.319 1.369 1,461,199 1.3396 3.12%
2001-11-12 0 1.600 1.600 1.610 1.600 1.670 782,000 1,273,240 1.6282 1.327 1.327 1.335 1.327 1.385 942,787 1.3505 -1.84%
2001-11-09 0 1.630 1.630 1.640 1.620 1.660 970,000 1,590,840 1.6400 1.352 1.352 1.360 1.344 1.377 1,169,441 1.3603 -1.81%
2001-11-08 0 1.660 1.650 1.660 1.600 1.660 1,261,000 2,070,310 1.6418 1.377 1.369 1.377 1.327 1.377 1,520,274 1.3618 3.11%
2001-11-07 0 1.610 1.600 1.620 1.600 1.740 3,292,000 5,410,540 1.6435 1.335 1.327 1.344 1.327 1.443 3,968,867 1.3632 -5.29%
2001-11-06 0 1.700 1.700 1.710 1.690 1.760 3,292,000 5,675,180 1.7239 1.410 1.410 1.418 1.402 1.460 3,968,867 1.4299 -1.16%
2001-11-05 0 1.720 1.710 1.720 1.660 1.720 2,238,000 3,795,920 1.6961 1.427 1.418 1.427 1.377 1.427 2,698,155 1.4069 2.38%
2001-11-02 0 1.680 1.670 1.680 1.630 1.780 3,860,000 6,552,660 1.6976 1.393 1.385 1.393 1.352 1.476 4,653,654 1.4081 -1.75%
2001-11-01 0 1.710 1.710 1.720 1.650 1.770 5,490,000 9,417,580 1.7154 1.418 1.418 1.427 1.369 1.468 6,618,797 1.4229 3.01%
2001-10-31 0 1.660 1.650 1.660 1.590 1.660 4,990,000 8,126,200 1.6285 1.377 1.369 1.377 1.319 1.377 6,015,993 1.3508 3.75%
2001-10-30 0 1.600 1.590 1.600 1.460 1.610 5,066,000 7,943,060 1.5679 1.327 1.319 1.327 1.211 1.335 6,107,619 1.3005 5.26%
2001-10-29 0 1.520 1.510 1.520 1.460 1.530 1,480,000 2,229,340 1.5063 1.261 1.252 1.261 1.211 1.269 1,784,302 1.2494 0.00%
2001-10-26 0 1.520 1.520 1.530 1.490 1.590 2,895,800 4,521,056 1.5612 1.261 1.261 1.269 1.236 1.319 3,491,205 1.2950 -1.94%
2001-10-24 0 1.550 1.540 1.550 1.530 1.600 5,828,000 9,150,280 1.5701 1.286 1.277 1.286 1.269 1.327 7,026,294 1.3023 -1.27%
2001-10-23 0 1.570 1.560 1.570 1.520 1.570 5,018,000 7,756,800 1.5458 1.302 1.294 1.302 1.261 1.302 6,049,750 1.2822 5.37%
2001-10-22 0 1.490 1.470 1.490 1.450 1.510 1,884,000 2,797,800 1.4850 1.236 1.219 1.236 1.203 1.252 2,271,369 1.2318 3.47%
2001-10-19 0 1.440 1.430 1.440 1.430 1.460 1,102,000 1,590,580 1.4434 1.194 1.186 1.194 1.186 1.211 1,328,582 1.1972 0.70%
2001-10-18 0 1.430 1.430 1.440 1.420 1.470 1,910,000 2,750,980 1.4403 1.186 1.186 1.194 1.178 1.219 2,302,715 1.1947 -6.54%
2001-10-17 0 1.530 1.520 1.530 1.430 1.530 2,670,000 3,961,300 1.4836 1.269 1.261 1.269 1.186 1.269 3,218,978 1.2306 6.99%
2001-10-16 0 1.430 1.430 1.440 1.400 1.460 2,444,000 3,489,780 1.4279 1.186 1.186 1.194 1.161 1.211 2,946,510 1.1844 2.88%
2001-10-15 0 1.390 1.370 1.390 1.360 1.450 1,152,000 1,615,900 1.4027 1.153 1.136 1.153 1.128 1.203 1,388,862 1.1635 -2.11%
2001-10-12 0 1.420 1.410 1.420 1.400 1.580 3,936,000 5,806,460 1.4752 1.178 1.170 1.178 1.161 1.311 4,745,280 1.2236 -5.96%
2001-10-11 0 1.510 1.510 1.530 1.510 1.600 5,492,000 8,615,520 1.5687 1.252 1.252 1.269 1.252 1.327 6,621,209 1.3012 -1.31%
2001-10-10 0 1.530 1.530 1.540 1.430 1.560 6,818,000 10,249,760 1.5033 1.269 1.269 1.277 1.186 1.294 8,219,847 1.2470 4.79%
2001-10-09 0 1.460 1.460 1.480 1.390 1.470 3,292,000 4,738,500 1.4394 1.211 1.211 1.228 1.153 1.219 3,968,867 1.1939 8.96%
2001-10-08 0 1.340 1.340 1.350 1.260 1.350 1,736,000 2,297,180 1.3233 1.111 1.111 1.120 1.045 1.120 2,092,938 1.0976 -5.63%
2001-10-05 0 1.420 1.410 1.420 1.340 1.430 3,586,000 5,027,240 1.4019 1.178 1.170 1.178 1.111 1.186 4,323,316 1.1628 2.16%
2001-10-04 0 1.390 1.370 1.390 1.310 1.390 3,338,000 4,528,240 1.3566 1.153 1.136 1.153 1.087 1.153 4,024,325 1.1252 10.32%
2001-10-03 0 1.260 1.250 1.270 1.250 1.280 762,000 960,400 1.2604 1.045 1.037 1.053 1.037 1.062 918,675 1.0454 0.80%
2001-09-28 0 1.250 1.230 1.240 1.210 1.250 2,178,000 2,689,980 1.2351 1.037 1.020 1.029 1.004 1.037 2,625,818 1.0244 2.46%
2001-09-27 0 1.220 1.200 1.220 1.120 1.230 1,262,000 1,513,860 1.1996 1.012 0.995 1.012 0.929 1.020 1,521,479 0.9950 6.09%
2001-09-26 0 1.150 1.140 1.150 1.150 1.240 1,072,000 1,266,520 1.1815 0.954 0.946 0.954 0.954 1.029 1,292,414 0.9800 -4.17%
2001-09-25 0 1.200 1.190 1.200 1.180 1.270 2,314,000 2,806,940 1.2130 0.995 0.987 0.995 0.979 1.053 2,789,781 1.0062 1.69%
2001-09-24 0 1.180 1.170 1.190 1.050 1.190 1,502,000 1,722,220 1.1466 0.979 0.970 0.987 0.871 0.987 1,810,826 0.9511 10.28%
2001-09-21 0 1.070 1.070 1.090 1.040 1.100 1,586,000 1,715,460 1.0816 0.888 0.888 0.904 0.863 0.912 1,912,097 0.8972 -3.60%
2001-09-20 0 1.110 1.110 1.120 1.100 1.150 1,026,000 1,163,700 1.1342 0.921 0.921 0.929 0.912 0.954 1,236,956 0.9408 -4.31%
2001-09-19 0 1.160 1.160 1.170 1.090 1.170 2,512,000 2,832,740 1.1277 0.962 0.962 0.970 0.904 0.970 3,028,492 0.9354 7.41%
2001-09-18 0 1.080 1.070 1.090 1.070 1.160 784,000 884,060 1.1276 0.896 0.888 0.904 0.888 0.962 945,198 0.9353 -1.82%
2001-09-17 0 1.100 1.090 1.100 1.080 1.150 2,210,000 2,437,600 1.1030 0.912 0.904 0.912 0.896 0.954 2,664,398 0.9149 -8.33%
2001-09-14 0 1.200 1.200 1.210 1.190 1.230 2,604,000 3,139,380 1.2056 0.995 0.995 1.004 0.987 1.020 3,139,408 1.0000 -4.76%
2001-09-13 0 1.260 1.260 1.270 1.260 1.280 920,000 1,171,760 1.2737 1.045 1.045 1.053 1.045 1.062 1,109,161 1.0564 0.80%
2001-09-12 0 1.250 1.240 1.260 1.220 1.320 3,734,000 4,676,960 1.2525 1.037 1.029 1.045 1.012 1.095 4,501,747 1.0389 -16.67%
2001-09-11 0 1.500 1.500 1.510 1.490 1.500 584,000 872,220 1.4935 1.244 1.244 1.252 1.236 1.244 704,076 1.2388 2.04%
2001-09-10 0 1.470 1.460 1.470 1.400 1.470 1,362,000 1,962,960 1.4412 1.219 1.211 1.219 1.161 1.219 1,642,040 1.1954 -1.34%
2001-09-07 0 1.490 1.490 1.500 1.460 1.520 960,000 1,428,080 1.4876 1.236 1.236 1.244 1.211 1.261 1,157,385 1.2339 0.00%
2001-09-06 0 1.490 1.490 1.500 1.490 1.530 740,000 1,110,340 1.5005 1.236 1.236 1.244 1.236 1.269 892,151 1.2446 -1.97%
2001-09-05 0 1.520 1.520 1.550 1.510 1.550 314,000 478,740 1.5246 1.261 1.261 1.286 1.252 1.286 378,561 1.2646 -0.65%
2001-09-04 0 1.530 1.530 1.540 1.470 1.530 1,273,925 1,922,491 1.5091 1.269 1.269 1.277 1.219 1.269 1,535,856 1.2517 4.08%
2001-09-03 0 1.470 1.460 1.480 1.470 1.520 1,188,000 1,757,340 1.4792 1.219 1.211 1.228 1.219 1.261 1,432,264 1.2270 -2.00%
2001-08-31 0 1.500 1.500 1.510 1.500 1.550 806,000 1,219,300 1.5128 1.244 1.244 1.252 1.244 1.286 971,721 1.2548 -3.23%
2001-08-30 0 1.550 1.520 1.560 1.500 1.550 2,136,000 3,254,260 1.5235 1.286 1.261 1.294 1.244 1.286 2,575,182 1.2637 0.65%
2001-08-29 0 1.540 1.540 1.550 1.450 1.580 3,514,000 5,413,960 1.5407 1.277 1.277 1.286 1.203 1.311 4,236,513 1.2779 -3.14%
2001-08-28 0 1.590 1.580 1.590 1.580 1.700 2,560,000 4,148,460 1.6205 1.319 1.311 1.319 1.311 1.410 3,086,361 1.3441 -6.47%
2001-08-27 0 1.700 1.700 1.720 1.700 1.740 499,000 858,360 1.7202 1.410 1.410 1.427 1.410 1.443 601,599 1.4268 0.00%
2001-08-24 0 1.700 1.690 1.710 1.700 1.730 872,000 1,491,660 1.7106 1.410 1.402 1.418 1.410 1.435 1,051,292 1.4189 -0.58%
2001-08-23 0 1.710 1.710 1.740 1.700 1.750 1,010,000 1,745,380 1.7281 1.418 1.418 1.443 1.410 1.452 1,217,666 1.4334 -1.72%
2001-08-22 0 1.740 1.730 1.750 1.730 1.780 830,000 1,459,620 1.7586 1.443 1.435 1.452 1.435 1.476 1,000,656 1.4587 -2.25%
2001-08-21 0 1.780 1.770 1.780 1.750 1.800 893,000 1,587,060 1.7772 1.476 1.468 1.476 1.452 1.493 1,076,609 1.4741 1.71%
2001-08-20 0 1.750 1.740 1.750 1.710 1.760 1,080,000 1,876,060 1.7371 1.452 1.443 1.452 1.418 1.460 1,302,059 1.4408 -2.78%
2001-08-17 0 1.800 1.780 1.800 1.780 1.810 1,164,000 2,095,320 1.8001 1.493 1.476 1.493 1.476 1.501 1,403,330 1.4931 0.00%
2001-08-16 0 1.800 1.780 1.800 1.780 1.870 2,530,000 4,653,160 1.8392 1.493 1.476 1.493 1.476 1.551 3,050,193 1.5255 -3.23%
2001-08-15 0 1.860 1.850 1.860 1.800 1.860 798,000 1,460,340 1.8300 1.543 1.534 1.543 1.493 1.543 962,077 1.5179 2.76%
2001-08-14 0 1.810 1.810 1.820 1.790 1.830 1,532,000 2,783,800 1.8171 1.501 1.501 1.510 1.485 1.518 1,846,994 1.5072 1.69%
2001-08-13 0 1.780 1.770 1.780 1.750 1.780 1,172,000 2,080,700 1.7753 1.476 1.468 1.476 1.452 1.476 1,412,975 1.4726 0.00%
2001-08-10 0 1.780 1.770 1.780 1.720 1.820 1,316,000 2,345,300 1.7821 1.476 1.468 1.476 1.427 1.510 1,586,582 1.4782 2.89%
2001-08-09 0 1.730 1.720 1.730 1.680 1.750 1,934,000 3,306,840 1.7098 1.435 1.427 1.435 1.393 1.452 2,331,649 1.4182 -1.14%
2001-08-08 0 1.750 1.750 1.760 1.750 1.810 1,856,000 3,282,000 1.7683 1.452 1.452 1.460 1.452 1.501 2,237,612 1.4667 -0.57%
2001-08-07 0 1.760 1.750 1.760 1.710 1.780 2,012,000 3,503,060 1.7411 1.460 1.452 1.460 1.418 1.476 2,425,687 1.4442 -0.56%
2001-08-06 0 1.770 1.760 1.770 1.730 1.860 3,120,000 5,531,240 1.7728 1.468 1.460 1.468 1.435 1.543 3,761,502 1.4705 -4.84%
2001-08-03 0 1.860 1.850 1.860 1.840 1.930 2,868,000 5,393,540 1.8806 1.543 1.534 1.543 1.526 1.601 3,457,689 1.5599 -3.12%
2001-08-02 0 1.920 1.910 1.920 1.910 2.025 4,828,000 9,426,410 1.9524 1.593 1.584 1.593 1.584 1.680 5,820,684 1.6195 -2.04%
2001-08-01 0 1.960 1.960 1.970 1.910 1.970 1,128,541 2,189,802 1.9404 1.626 1.626 1.634 1.584 1.634 1,360,580 1.6095 2.62%
2001-07-31 0 1.910 1.910 1.920 1.900 2.000 2,308,000 4,489,980 1.9454 1.584 1.584 1.593 1.576 1.659 2,782,547 1.6136 -3.05%
2001-07-30 0 1.970 1.960 1.970 1.950 2.000 1,612,000 3,171,840 1.9676 1.634 1.626 1.634 1.617 1.659 1,943,443 1.6321 -1.50%
2001-07-27 0 2.000 1.980 2.000 1.980 2.025 2,384,000 4,779,540 2.0048 1.659 1.642 1.659 1.642 1.680 2,874,174 1.6629 1.01%
2001-07-26 0 1.980 1.980 2.000 1.970 2.075 3,959,000 8,008,530 2.0229 1.642 1.642 1.659 1.634 1.721 4,773,009 1.6779 -3.41%
2001-07-24 0 2.050 2.025 2.050 1.980 2.050 969,000 1,940,940 2.0030 1.700 1.680 1.700 1.642 1.700 1,168,236 1.6614 2.50%
2001-07-23 0 2.000 2.000 2.025 1.990 2.050 1,446,000 2,903,850 2.0082 1.659 1.659 1.680 1.651 1.700 1,743,312 1.6657 -2.44%
2001-07-20 0 2.050 2.050 2.075 2.000 2.075 2,165,000 4,418,210 2.0407 1.700 1.700 1.721 1.659 1.721 2,610,145 1.6927 4.06%
2001-07-19 0 1.970 1.970 1.980 1.940 2.075 3,348,000 6,604,650 1.9727 1.634 1.634 1.642 1.609 1.721 4,036,381 1.6363 -3.90%
2001-07-18 0 2.050 2.050 2.075 1.990 2.125 3,858,000 7,891,250 2.0454 1.700 1.700 1.721 1.651 1.763 4,651,242 1.6966 2.50%
2001-07-17 0 2.000 2.000 2.025 1.960 2.025 4,929,000 9,782,000 1.9846 1.659 1.659 1.680 1.626 1.680 5,942,450 1.6461 -4.76%
2001-07-16 0 2.100 2.100 2.125 2.100 2.350 2,858,000 6,171,350 2.1593 1.742 1.742 1.763 1.742 1.949 3,445,633 1.7911 -8.70%
2001-07-13 0 2.300 2.275 2.300 2.250 2.500 2,842,000 6,580,950 2.3156 1.908 1.887 1.908 1.866 2.074 3,426,343 1.9207 -2.13%
2001-07-12 0 2.350 2.325 2.350 2.250 2.350 2,656,000 6,140,700 2.3120 1.949 1.928 1.949 1.866 1.949 3,202,099 1.9177 3.30%
2001-07-11 0 2.275 2.250 2.275 2.200 2.300 2,112,000 4,720,050 2.2349 1.887 1.866 1.887 1.825 1.908 2,546,248 1.8537 -2.15%
2001-07-10 0 2.325 2.300 2.325 2.225 2.325 2,300,000 5,237,900 2.2773 1.928 1.908 1.928 1.846 1.928 2,772,902 1.8890 4.49%
2001-07-09 0 2.225 2.200 2.250 2.200 2.450 4,006,500 9,003,363 2.2472 1.846 1.825 1.866 1.825 2.032 4,830,275 1.8639 -6.32%
2001-07-05 0 2.375 2.375 2.400 2.375 2.500 2,216,000 5,313,400 2.3977 1.970 1.970 1.991 1.970 2.074 2,671,631 1.9888 -3.06%
2001-07-04 0 2.450 2.450 2.475 2.375 2.500 1,438,000 3,518,350 2.4467 2.032 2.032 2.053 1.970 2.074 1,733,667 2.0294 -1.01%
2001-07-03 0 2.475 2.450 2.475 2.375 2.500 4,092,000 9,919,950 2.4242 2.053 2.032 2.053 1.970 2.074 4,933,355 2.0108 -1.98%
2001-06-29 0 2.525 2.525 2.550 2.525 2.650 2,357,000 6,055,900 2.5693 2.094 2.094 2.115 2.094 2.198 2,841,622 2.1311 -0.98%
2001-06-28 0 2.550 2.550 2.575 2.525 2.700 1,992,000 5,136,250 2.5784 2.115 2.115 2.136 2.094 2.240 2,401,575 2.1387 -2.86%
2001-06-27 0 2.625 2.600 2.625 2.575 2.700 2,210,000 5,807,650 2.6279 2.177 2.157 2.177 2.136 2.240 2,664,398 2.1797 0.00%
2001-06-26 0 2.625 2.600 2.625 2.600 2.800 4,364,000 11,762,750 2.6954 2.177 2.157 2.177 2.157 2.322 5,261,281 2.2357 -3.67%
2001-06-22 0 2.725 2.700 2.725 2.700 2.850 4,550,000 12,601,800 2.7696 2.260 2.240 2.260 2.240 2.364 5,485,524 2.2973 -2.68%
2001-06-21 0 2.800 2.800 2.825 2.625 2.800 8,316,000 22,514,150 2.7073 2.322 2.322 2.343 2.177 2.322 10,025,851 2.2456 8.74%
2001-06-20 0 2.575 2.575 2.600 2.550 2.650 3,502,000 9,125,400 2.6058 2.136 2.136 2.157 2.115 2.198 4,222,045 2.1614 -0.96%
2001-06-19 0 2.600 2.550 2.600 2.450 2.675 6,234,000 15,798,900 2.5343 2.157 2.115 2.157 2.032 2.219 7,515,771 2.1021 -0.95%
2001-06-18 0 2.625 2.625 2.650 2.550 2.775 3,404,000 8,994,800 2.6424 2.177 2.177 2.198 2.115 2.302 4,103,896 2.1918 -4.55%
2001-06-15 0 2.750 2.725 2.750 2.400 2.750 9,830,000 25,124,500 2.5559 2.281 2.260 2.281 1.991 2.281 11,851,144 2.1200 4.76%
2001-06-14 0 2.625 2.625 2.650 2.600 3.000 9,400,000 26,084,900 2.7750 2.177 2.177 2.198 2.157 2.488 11,332,731 2.3017 -9.48%
2001-06-13 0 2.900 2.900 2.925 2.800 3.250 11,150,000 33,369,200 2.9928 2.405 2.405 2.426 2.322 2.696 13,442,549 2.4824 -10.77%
2001-06-12 0 3.250 3.250 3.275 3.175 3.325 10,766,000 34,979,600 3.2491 2.696 2.696 2.716 2.634 2.758 12,979,594 2.6950 -1.52%
2001-06-11 0 3.300 3.275 3.300 2.975 3.350 17,706,000 57,383,350 3.2409 2.737 2.716 2.737 2.468 2.779 21,346,526 2.6882 10.00%
2001-06-08 0 3.000 3.000 3.050 2.925 3.075 15,172,000 45,619,850 3.0068 2.488 2.488 2.530 2.426 2.551 18,291,511 2.4940 4.35%
2001-06-07 0 2.875 2.850 2.875 2.750 2.875 7,898,000 22,424,000 2.8392 2.385 2.364 2.385 2.281 2.385 9,521,906 2.3550 3.60%
2001-06-06 0 2.775 2.800 2.825 2.750 2.975 8,924,000 25,479,250 2.8551 2.302 2.322 2.343 2.281 2.468 10,758,861 2.3682 -1.77%
2001-06-05 0 2.825 2.800 2.850 2.800 2.975 18,179,000 53,104,550 2.9212 2.343 2.322 2.364 2.322 2.468 21,916,779 2.4230 0.00%
2001-06-04 0 2.825 2.800 2.825 2.625 2.875 18,766,000 52,391,100 2.7918 2.343 2.322 2.343 2.177 2.385 22,624,472 2.3157 8.65%
2001-06-01 0 2.600 2.575 2.600 2.575 2.675 8,108,000 21,269,500 2.6233 2.157 2.136 2.157 2.136 2.219 9,775,084 2.1759 -0.95%
2001-05-31 0 2.625 2.600 2.625 2.525 2.675 13,156,000 34,608,150 2.6306 2.177 2.157 2.177 2.094 2.219 15,861,002 2.1820 0.96%
2001-05-30 0 2.600 2.575 2.600 2.425 2.600 11,850,000 29,802,850 2.5150 2.157 2.136 2.157 2.011 2.157 14,286,475 2.0861 0.97%
2001-05-29 0 2.575 2.575 2.600 2.575 2.725 23,860,000 62,915,000 2.6368 2.136 2.136 2.157 2.136 2.260 28,765,848 2.1871 0.98%
2001-05-28 0 2.550 2.550 2.575 2.400 2.575 18,086,000 45,054,750 2.4911 2.115 2.115 2.136 1.991 2.136 21,804,658 2.0663 6.25%
2001-05-25 0 2.400 2.350 2.375 2.300 2.400 11,242,000 26,449,200 2.3527 1.991 1.949 1.970 1.908 1.991 13,553,465 1.9515 4.35%
2001-05-24 0 2.300 2.275 2.300 2.125 2.300 5,620,000 12,741,950 2.2673 1.908 1.887 1.908 1.763 1.908 6,775,527 1.8806 3.37%
2001-05-23 0 2.225 2.225 2.250 2.200 2.350 5,300,000 12,050,050 2.2736 1.846 1.846 1.866 1.825 1.949 6,389,732 1.8858 -2.20%
2001-05-22 0 2.275 2.275 2.300 2.225 2.300 8,464,000 19,140,400 2.2614 1.887 1.887 1.908 1.846 1.908 10,204,281 1.8757 4.60%
2001-05-21 0 2.175 2.175 2.200 2.125 2.200 3,528,000 7,655,150 2.1698 1.804 1.804 1.825 1.763 1.825 4,253,391 1.7998 2.35%
2001-05-18 0 2.125 2.125 2.150 2.100 2.225 6,112,000 13,206,300 2.1607 1.763 1.763 1.783 1.742 1.846 7,368,687 1.7922 -2.30%
2001-05-17 0 2.175 2.125 2.150 2.075 2.175 9,004,000 19,098,100 2.1211 1.804 1.763 1.783 1.721 1.804 10,855,310 1.7593 6.10%
2001-05-16 0 2.050 2.025 2.050 1.940 2.075 6,592,000 13,312,390 2.0195 1.700 1.680 1.700 1.609 1.721 7,947,379 1.6751 6.77%
2001-05-15 0 1.920 1.920 1.950 1.900 2.000 5,546,000 10,896,660 1.9648 1.593 1.593 1.617 1.576 1.659 6,686,312 1.6297 -1.03%
2001-05-14 0 1.940 1.940 1.950 1.930 2.000 2,129,000 4,144,890 1.9469 1.609 1.609 1.617 1.601 1.659 2,566,743 1.6148 -1.52%
2001-05-11 0 1.970 1.960 1.970 1.960 2.050 5,720,000 11,356,110 1.9853 1.634 1.626 1.634 1.626 1.700 6,896,088 1.6467 -2.72%
2001-05-10 0 2.025 2.025 2.050 1.990 2.175 6,400,000 13,163,720 2.0568 1.680 1.680 1.700 1.651 1.804 7,715,902 1.7061 -5.81%
2001-05-09 0 2.150 2.150 2.175 2.150 2.200 1,828,000 3,971,000 2.1723 1.783 1.783 1.804 1.783 1.825 2,203,855 1.8018 0.00%
2001-05-08 0 2.150 2.150 2.175 2.150 2.200 1,972,000 4,263,300 2.1619 1.783 1.783 1.804 1.783 1.825 2,377,462 1.7932 -1.15%
2001-05-07 0 2.175 2.175 2.200 2.150 2.275 3,168,000 6,946,050 2.1926 1.804 1.804 1.825 1.783 1.887 3,819,372 1.8186 -2.25%
2001-05-04 0 2.225 2.200 2.225 2.175 2.250 3,990,000 8,815,100 2.2093 1.846 1.825 1.846 1.804 1.866 4,810,383 1.8325 -2.20%
2001-05-03 0 2.275 2.250 2.275 2.275 2.375 6,327,000 14,731,475 2.3284 1.887 1.866 1.887 1.887 1.970 7,627,893 1.9313 1.26%
2001-05-02 0 2.275 2.275 2.300 2.275 2.350 5,398,000 12,498,650 2.3154 1.864 1.864 1.884 1.864 1.925 6,589,856 1.8966 1.11%
2001-04-27 0 2.250 2.225 2.250 2.175 2.275 2,423,000 5,393,125 2.2258 1.843 1.823 1.843 1.782 1.864 2,957,988 1.8232 1.12%
2001-04-26 0 2.225 2.200 2.225 2.175 2.275 4,282,000 9,535,650 2.2269 1.823 1.802 1.823 1.782 1.864 5,227,448 1.8242 1.14%
2001-04-25 0 2.200 2.175 2.200 2.200 2.375 6,520,000 15,041,300 2.3069 1.802 1.782 1.802 1.802 1.945 7,959,589 1.8897 -7.37%
2001-04-24 0 2.375 2.350 2.375 2.250 2.375 7,532,000 17,434,550 2.3147 1.945 1.925 1.945 1.843 1.945 9,195,035 1.8961 2.15%
2001-04-23 0 2.325 2.325 2.350 2.200 2.350 5,926,000 13,535,050 2.2840 1.904 1.904 1.925 1.802 1.925 7,234,436 1.8709 3.33%
2001-04-20 0 2.250 2.200 2.250 2.100 2.450 12,658,000 28,666,200 2.2647 1.843 1.802 1.843 1.720 2.007 15,452,834 1.8551 -5.26%
2001-04-19 0 2.375 2.350 2.375 2.375 2.500 26,246,000 63,635,500 2.4246 1.945 1.925 1.945 1.945 2.048 32,041,009 1.9861 1.06%
2001-04-18 0 2.350 2.350 2.375 2.175 2.375 27,686,000 63,002,000 2.2756 1.925 1.925 1.945 1.782 1.945 33,798,955 1.8640 10.59%
2001-04-17 0 2.125 2.125 2.150 2.025 2.175 15,296,000 32,315,450 2.1127 1.741 1.741 1.761 1.659 1.782 18,673,294 1.7306 4.94%
2001-04-12 0 2.025 2.025 2.050 1.960 2.100 10,214,000 20,701,440 2.0268 1.659 1.659 1.679 1.606 1.720 12,469,209 1.6602 -1.22%
2001-04-11 0 2.050 2.025 2.050 1.950 2.100 19,584,000 39,660,490 2.0251 1.679 1.659 1.679 1.597 1.720 23,908,067 1.6589 5.67%
2001-04-10 0 1.940 1.930 1.950 1.880 1.980 6,420,000 12,427,080 1.9357 1.589 1.581 1.597 1.540 1.622 7,837,510 1.5856 2.11%
2001-04-09 0 1.900 1.890 1.900 1.850 1.910 4,668,000 8,781,440 1.8812 1.556 1.548 1.556 1.515 1.565 5,698,675 1.5410 -0.52%
2001-04-06 0 1.910 1.910 1.920 1.870 1.970 7,566,000 14,580,620 1.9271 1.565 1.565 1.573 1.532 1.614 9,236,542 1.5786 3.80%
2001-04-04 0 1.840 1.840 1.860 1.810 1.900 5,746,000 10,642,600 1.8522 1.507 1.507 1.524 1.483 1.556 7,014,693 1.5172 -4.66%
2001-04-03 0 1.930 1.920 1.930 1.900 1.980 9,848,000 19,111,860 1.9407 1.581 1.573 1.581 1.556 1.622 12,022,398 1.5897 -3.50%
2001-04-02 0 2.000 2.000 2.025 1.760 2.025 16,456,000 31,266,510 1.9000 1.638 1.638 1.659 1.442 1.659 20,089,417 1.5564 9.29%
2001-03-30 0 1.830 1.830 1.850 1.790 1.850 3,352,000 6,088,120 1.8163 1.499 1.499 1.515 1.466 1.515 4,092,108 1.4878 0.55%
2001-03-29 0 1.820 1.820 1.830 1.760 1.830 3,796,000 6,882,020 1.8130 1.491 1.491 1.499 1.442 1.499 4,634,141 1.4851 1.11%
2001-03-28 0 1.800 1.790 1.800 1.790 1.850 6,512,000 11,872,620 1.8232 1.474 1.466 1.474 1.466 1.515 7,949,823 1.4934 2.27%
2001-03-27 0 1.760 1.750 1.770 1.750 1.860 4,692,000 8,515,800 1.8150 1.442 1.433 1.450 1.433 1.524 5,727,974 1.4867 -4.35%
2001-03-26 0 1.840 1.840 1.850 1.730 1.850 6,372,000 11,435,460 1.7946 1.507 1.507 1.515 1.417 1.515 7,778,911 1.4701 7.60%
2001-03-23 0 1.710 1.700 1.710 1.670 1.730 4,562,000 7,779,120 1.7052 1.401 1.393 1.401 1.368 1.417 5,569,271 1.3968 1.79%
2001-03-22 0 1.680 1.680 1.690 1.660 1.760 3,199,000 5,421,830 1.6949 1.376 1.376 1.384 1.360 1.442 3,905,326 1.3883 -4.00%
2001-03-21 0 1.750 1.730 1.750 1.700 1.760 2,494,000 4,294,600 1.7220 1.433 1.417 1.433 1.393 1.442 3,044,665 1.4105 0.57%
2001-03-20 0 1.740 1.730 1.740 1.730 1.790 3,376,000 5,943,000 1.7604 1.425 1.417 1.425 1.417 1.466 4,121,407 1.4420 -1.14%
2001-03-19 0 1.760 1.750 1.770 1.710 1.770 1,862,000 3,245,360 1.7429 1.442 1.433 1.450 1.401 1.450 2,273,122 1.4277 2.33%
2001-03-16 0 1.720 1.720 1.730 1.690 1.750 2,936,000 5,077,580 1.7294 1.409 1.409 1.417 1.384 1.433 3,584,257 1.4166 -1.71%
2001-03-15 0 1.750 1.740 1.750 1.660 1.790 5,182,500 8,961,660 1.7292 1.433 1.425 1.433 1.360 1.466 6,326,775 1.4165 0.57%
2001-03-14 0 1.740 1.730 1.740 1.700 1.820 4,936,000 8,589,060 1.7401 1.425 1.417 1.425 1.393 1.491 6,025,849 1.4254 -2.25%
2001-03-13 0 1.780 1.770 1.780 1.630 1.780 5,610,000 9,615,600 1.7140 1.458 1.450 1.458 1.335 1.458 6,848,665 1.4040 -0.56%
2001-03-12 0 1.790 1.790 1.800 1.760 1.810 4,064,000 7,268,940 1.7886 1.466 1.466 1.474 1.442 1.483 4,961,315 1.4651 -4.28%
2001-03-09 0 1.870 1.870 1.880 1.870 1.910 2,324,000 4,393,820 1.8906 1.532 1.532 1.540 1.532 1.565 2,837,130 1.5487 -2.60%
2001-03-08 0 1.920 1.910 1.920 1.880 1.940 2,604,000 4,984,820 1.9143 1.573 1.565 1.573 1.540 1.589 3,178,953 1.5681 1.59%
2001-03-07 0 1.890 1.890 1.900 1.890 2.025 9,078,000 17,960,270 1.9784 1.548 1.548 1.556 1.548 1.659 11,082,385 1.6206 -5.03%
2001-03-06 0 1.990 1.990 2.000 1.820 2.000 9,564,000 18,239,720 1.9071 1.630 1.630 1.638 1.491 1.638 11,675,692 1.5622 9.94%
2001-03-05 0 1.810 1.810 1.820 1.780 1.870 5,190,000 9,413,540 1.8138 1.483 1.483 1.491 1.458 1.532 6,335,931 1.4857 -1.09%
2001-03-02 0 1.830 1.820 1.830 1.800 1.900 7,862,000 14,560,980 1.8521 1.499 1.491 1.499 1.474 1.556 9,597,897 1.5171 -2.66%
2001-03-01 0 1.880 1.880 1.890 1.850 2.000 14,314,000 27,645,860 1.9314 1.540 1.540 1.548 1.515 1.638 17,474,472 1.5821 -8.29%
2001-02-28 0 2.050 2.025 2.050 1.970 2.100 14,766,000 29,652,770 2.0082 1.679 1.659 1.679 1.614 1.720 18,026,272 1.6450 -2.38%
2001-02-27 0 2.100 2.100 2.125 2.075 2.200 11,998,000 25,446,350 2.1209 1.720 1.720 1.741 1.700 1.802 14,647,109 1.7373 -2.33%
2001-02-26 0 2.150 2.150 2.175 2.125 2.225 13,582,000 29,586,550 2.1784 1.761 1.761 1.782 1.741 1.823 16,580,850 1.7844 -1.15%
2001-02-23 0 2.175 2.175 2.200 2.125 2.200 19,190,000 41,824,150 2.1795 1.782 1.782 1.802 1.741 1.802 23,427,073 1.7853 2.35%
2001-02-22 0 2.125 2.125 2.150 2.100 2.225 22,377,000 48,175,050 2.1529 1.741 1.741 1.761 1.720 1.823 27,317,750 1.7635 -2.30%
2001-02-21 0 2.175 2.175 2.200 2.075 2.250 29,620,000 64,490,400 2.1773 1.782 1.782 1.802 1.700 1.843 36,159,974 1.7835 1.16%
2001-02-20 0 2.150 2.125 2.150 2.025 2.175 30,428,000 64,711,150 2.1267 1.761 1.741 1.761 1.659 1.782 37,146,378 1.7421 3.61%
2001-02-19 0 2.075 2.050 2.075 1.960 2.075 11,762,000 23,732,940 2.0178 1.700 1.679 1.700 1.606 1.700 14,359,001 1.6528 0.00%
2001-02-16 0 2.075 2.075 2.100 2.050 2.100 8,140,000 16,879,650 2.0737 1.700 1.700 1.720 1.679 1.720 9,937,279 1.6986 0.00%
2001-02-15 0 2.075 2.050 2.075 2.050 2.175 9,850,000 20,691,500 2.1007 1.700 1.679 1.700 1.679 1.782 12,024,840 1.7207 -1.19%
2001-02-14 0 2.100 2.075 2.100 2.075 2.150 6,046,000 12,756,400 2.1099 1.720 1.700 1.720 1.700 1.761 7,380,932 1.7283 -1.18%
2001-02-13 0 2.125 2.100 2.125 2.100 2.250 8,626,000 18,636,600 2.1605 1.741 1.720 1.741 1.720 1.843 10,530,585 1.7698 -3.41%
2001-02-12 0 2.200 2.175 2.200 2.100 2.225 10,472,000 22,570,350 2.1553 1.802 1.782 1.802 1.720 1.823 12,784,175 1.7655 0.00%
2001-02-09 0 2.200 2.175 2.200 2.075 2.200 9,618,000 20,820,650 2.1648 1.802 1.782 1.802 1.700 1.802 11,741,615 1.7732 3.53%
2001-02-08 0 2.125 2.100 2.125 2.075 2.200 5,500,000 11,637,850 2.1160 1.741 1.720 1.741 1.700 1.802 6,714,377 1.7333 -3.41%
2001-02-07 0 2.200 2.175 2.200 2.150 2.300 6,368,000 14,197,850 2.2296 1.802 1.782 1.802 1.761 1.884 7,774,028 1.8263 -4.35%
2001-02-06 0 2.300 2.275 2.300 2.250 2.300 1,898,000 4,314,350 2.2731 1.884 1.864 1.884 1.843 1.884 2,317,071 1.8620 2.22%
2001-02-05 0 2.250 2.250 2.275 2.250 2.300 2,658,000 6,025,200 2.2668 1.843 1.843 1.864 1.843 1.884 3,244,875 1.8568 -2.17%
2001-02-02 0 2.300 2.300 2.325 2.275 2.350 3,318,000 7,674,300 2.3129 1.884 1.884 1.904 1.864 1.925 4,050,601 1.8946 0.00%
2001-02-01 0 2.300 2.275 2.300 2.225 2.325 6,228,000 14,266,450 2.2907 1.884 1.864 1.884 1.823 1.904 7,603,117 1.8764 0.00%
2001-01-31 0 2.300 2.300 2.325 2.250 2.325 9,676,000 22,207,400 2.2951 1.884 1.884 1.904 1.843 1.904 11,812,421 1.8800 1.10%
2001-01-30 0 2.275 2.250 2.275 2.250 2.475 18,004,000 41,851,950 2.3246 1.864 1.843 1.864 1.843 2.027 21,979,209 1.9042 -7.14%
2001-01-29 0 2.450 2.450 2.475 2.400 2.550 11,262,000 27,724,500 2.4618 2.007 2.007 2.027 1.966 2.089 13,748,603 2.0165 -2.97%
2001-01-23 0 2.525 2.500 2.525 2.450 2.575 21,584,000 53,681,850 2.4871 2.068 2.048 2.068 2.007 2.109 26,349,659 2.0373 -2.88%
2001-01-22 0 2.600 2.575 2.600 2.475 2.625 33,838,000 86,769,750 2.5643 2.130 2.109 2.130 2.027 2.150 41,309,292 2.1005 5.05%
2001-01-19 0 2.475 2.450 2.475 2.375 2.525 49,826,000 123,241,300 2.4734 2.027 2.007 2.027 1.945 2.068 60,827,376 2.0261 6.45%
2001-01-18 0 2.325 2.325 2.350 2.300 2.425 9,890,000 23,374,400 2.3634 1.904 1.904 1.925 1.884 1.986 12,073,671 1.9360 -1.06%
2001-01-17 0 2.350 2.350 2.375 2.350 2.450 3,803,320 9,068,420 2.3843 1.925 1.925 1.945 1.925 2.007 4,643,077 1.9531 -5.05%
2001-01-16 0 2.475 2.450 2.475 2.450 2.600 7,057,000 17,818,400 2.5249 2.027 2.007 2.027 2.007 2.130 8,615,157 2.0683 -1.00%
2001-01-15 0 2.500 2.475 2.500 2.400 2.525 3,590,000 8,915,050 2.4833 2.048 2.027 2.048 1.966 2.068 4,382,657 2.0342 1.01%
2001-01-12 0 2.475 2.450 2.475 2.450 2.575 4,040,000 10,106,350 2.5016 2.027 2.007 2.027 2.007 2.109 4,932,015 2.0491 -1.00%
2001-01-11 0 2.500 2.475 2.500 2.450 2.700 3,810,000 9,756,350 2.5607 2.048 2.027 2.048 2.007 2.212 4,651,232 2.0976 -6.54%
2001-01-10 0 2.675 2.650 2.675 2.625 2.750 8,506,000 22,957,100 2.6989 2.191 2.171 2.191 2.150 2.253 10,384,090 2.2108 -0.93%
2001-01-09 0 2.700 2.675 2.700 2.575 2.700 7,292,000 19,201,250 2.6332 2.212 2.191 2.212 2.109 2.212 8,902,044 2.1569 3.85%
2001-01-08 0 2.600 2.575 2.600 2.475 2.625 2,698,000 6,886,300 2.5524 2.130 2.109 2.130 2.027 2.150 3,293,707 2.0907 0.97%
2001-01-05 0 2.575 2.550 2.575 2.550 2.650 2,258,500 5,866,225 2.5974 2.109 2.089 2.109 2.089 2.171 2,757,168 2.1276 -1.90%
2001-01-04 0 2.625 2.625 2.650 2.600 2.725 5,014,000 13,297,100 2.6520 2.150 2.150 2.171 2.130 2.232 6,121,071 2.1723 6.06%
2001-01-03 0 2.475 2.450 2.475 2.325 2.475 1,766,000 4,213,250 2.3858 2.027 2.007 2.027 1.904 2.027 2,155,926 1.9543 2.06%
2001-01-02 0 2.425 2.425 2.450 2.425 2.500 1,606,000 3,957,650 2.4643 1.986 1.986 2.007 1.986 2.048 1,960,598 2.0186 -4.90%
2000-12-29 0 2.550 2.550 2.575 2.425 2.575 3,023,000 7,615,850 2.5193 2.089 2.089 2.109 1.986 2.109 3,690,466 2.0637 5.15%
2000-12-28 0 2.425 2.425 2.450 2.400 2.475 741,000 1,802,900 2.4331 1.986 1.986 2.007 1.966 2.027 904,610 1.9930 0.00%
2000-12-27 0 2.425 2.425 2.450 2.425 2.500 1,134,000 2,782,100 2.4534 1.986 1.986 2.007 1.986 2.048 1,384,383 2.0096 0.00%
2000-12-22 0 2.425 2.425 2.450 2.400 2.475 1,590,000 3,888,650 2.4457 1.986 1.986 2.007 1.966 2.027 1,941,065 2.0034 0.00%
2000-12-21 0 2.425 2.425 2.450 2.300 2.425 3,008,000 7,130,050 2.3704 1.986 1.986 2.007 1.884 1.986 3,672,154 1.9417 -1.02%
2000-12-20 0 2.450 2.450 2.475 2.450 2.525 3,172,000 7,854,100 2.4761 2.007 2.007 2.027 2.007 2.068 3,872,365 2.0282 -5.77%
2000-12-19 0 2.600 2.550 2.600 2.525 2.725 4,672,000 12,198,600 2.6110 2.130 2.089 2.130 2.068 2.232 5,703,558 2.1388 -4.59%
2000-12-18 0 2.725 2.675 2.725 2.625 2.725 1,896,000 5,100,800 2.6903 2.232 2.191 2.232 2.150 2.232 2,314,629 2.2037 1.87%
2000-12-15 0 2.675 2.650 2.675 2.675 2.825 4,308,000 11,770,450 2.7322 2.191 2.171 2.191 2.191 2.314 5,259,189 2.2381 -6.96%
2000-12-14 0 2.875 2.850 2.875 2.700 2.875 6,480,000 18,087,350 2.7913 2.355 2.335 2.355 2.212 2.355 7,910,757 2.2864 2.68%
2000-12-13 0 2.800 2.775 2.800 2.725 2.800 1,942,000 5,367,950 2.7641 2.294 2.273 2.294 2.232 2.294 2,370,786 2.2642 0.00%
2000-12-12 0 2.800 2.750 2.775 2.750 2.875 3,554,000 10,049,500 2.8277 2.294 2.253 2.273 2.253 2.355 4,338,709 2.3162 -0.88%
2000-12-11 0 2.825 2.800 2.825 2.775 2.850 2,560,000 7,213,400 2.8177 2.314 2.294 2.314 2.273 2.335 3,125,237 2.3081 0.89%
2000-12-08 0 2.800 2.775 2.800 2.750 2.850 3,574,000 10,000,300 2.7981 2.294 2.273 2.294 2.253 2.335 4,363,125 2.2920 -0.88%
2000-12-07 0 2.825 2.825 2.850 2.750 2.875 5,514,000 15,601,850 2.8295 2.314 2.314 2.335 2.253 2.355 6,731,469 2.3177 -3.42%
2000-12-06 0 2.925 2.900 2.925 2.775 2.950 15,794,000 45,317,000 2.8693 2.396 2.375 2.396 2.273 2.416 19,281,250 2.3503 11.43%
2000-12-05 0 2.625 2.600 2.625 2.500 2.625 3,958,000 10,214,200 2.5806 2.150 2.130 2.150 2.048 2.150 4,831,910 2.1139 1.94%
2000-12-04 0 2.575 2.550 2.575 2.525 2.625 4,006,000 10,348,750 2.5833 2.109 2.089 2.109 2.068 2.150 4,890,508 2.1161 1.98%
2000-12-01 0 2.525 2.500 2.525 2.275 2.550 4,556,000 11,064,300 2.4285 2.068 2.048 2.068 1.864 2.089 5,561,946 1.9893 7.45%
2000-11-30 0 2.350 2.350 2.375 2.250 2.525 4,066,000 9,737,600 2.3949 1.925 1.925 1.945 1.843 2.068 4,963,756 1.9617 -6.00%
2000-11-29 0 2.500 2.525 2.550 2.475 2.575 5,192,000 13,113,850 2.5258 2.048 2.068 2.089 2.027 2.109 6,338,372 2.0690 -5.66%
2000-11-28 0 2.650 2.650 2.675 2.650 2.800 3,266,000 8,888,350 2.7215 2.171 2.171 2.191 2.171 2.294 3,987,119 2.2293 -5.36%
2000-11-27 0 2.800 2.800 2.825 2.650 2.850 6,152,000 17,067,350 2.7743 2.294 2.294 2.314 2.171 2.335 7,510,336 2.2725 2.75%
2000-11-24 0 2.725 2.725 2.750 2.700 2.825 4,058,000 11,214,650 2.7636 2.232 2.232 2.253 2.212 2.314 4,953,990 2.2638 -2.68%
2000-11-23 0 2.800 2.775 2.800 2.600 2.825 6,116,000 16,864,500 2.7574 2.294 2.273 2.294 2.130 2.314 7,466,388 2.2587 1.82%
2000-11-22 0 2.750 2.725 2.750 2.725 2.950 7,528,000 21,365,700 2.8382 2.253 2.232 2.253 2.232 2.416 9,190,152 2.3248 -4.35%
2000-11-21 0 2.875 2.875 2.900 2.625 2.875 6,091,000 16,746,300 2.7494 2.355 2.355 2.375 2.150 2.355 7,435,868 2.2521 4.55%
2000-11-20 0 2.750 2.725 2.750 2.725 2.875 2,516,000 7,006,400 2.7847 2.253 2.232 2.253 2.232 2.355 3,071,522 2.2811 -2.65%
2000-11-17 0 2.825 2.800 2.825 2.800 2.900 4,142,000 11,784,050 2.8450 2.314 2.294 2.314 2.294 2.375 5,056,537 2.3305 -2.59%
2000-11-16 0 2.900 2.900 2.925 2.850 2.950 3,436,000 9,982,800 2.9054 2.375 2.375 2.396 2.335 2.416 4,194,655 2.3799 0.87%
2000-11-15 0 2.875 2.875 2.900 2.850 3.075 9,998,000 29,801,350 2.9807 2.355 2.355 2.375 2.335 2.519 12,205,517 2.4416 -0.86%
2000-11-14 0 2.900 2.875 2.900 2.675 2.900 9,142,000 25,579,100 2.7980 2.375 2.355 2.375 2.191 2.375 11,160,516 2.2919 8.41%
2000-11-13 0 2.675 2.650 2.675 2.675 2.825 8,758,000 24,078,700 2.7493 2.191 2.171 2.191 2.191 2.314 10,691,730 2.2521 -10.83%
2000-11-10 0 3.000 2.975 3.000 2.950 3.100 5,237,000 15,732,400 3.0041 2.457 2.437 2.457 2.416 2.539 6,393,308 2.4608 -0.83%
2000-11-09 0 3.025 3.000 3.025 2.800 3.125 12,852,000 38,873,300 3.0247 2.478 2.457 2.478 2.294 2.560 15,689,669 2.4776 0.00%
2000-11-08 0 3.025 3.025 3.050 3.000 3.375 14,956,000 48,711,050 3.2570 2.478 2.478 2.498 2.457 2.765 18,258,223 2.6679 -7.63%
2000-11-07 0 3.275 3.275 3.300 2.925 3.300 17,092,000 53,342,700 3.1209 2.683 2.683 2.703 2.396 2.703 20,865,843 2.5565 3.97%
2000-11-06 0 3.150 3.125 3.150 2.925 3.275 24,960,000 78,071,550 3.1279 2.580 2.560 2.580 2.396 2.683 30,471,066 2.5622 8.62%
2000-11-03 0 2.900 2.900 2.925 2.600 2.900 15,166,000 41,807,000 2.7566 2.375 2.375 2.396 2.130 2.375 18,514,591 2.2581 13.73%
2000-11-02 0 2.550 2.550 2.575 2.500 2.750 10,777,000 28,492,300 2.6438 2.089 2.089 2.109 2.048 2.253 13,156,517 2.1656 -5.56%
2000-11-01 0 2.700 2.675 2.700 2.375 2.725 12,431,000 31,334,300 2.5207 2.212 2.191 2.212 1.945 2.232 15,175,714 2.0648 14.89%
2000-10-31 0 2.350 2.325 2.350 2.175 2.350 7,590,000 17,356,250 2.2867 1.925 1.904 1.925 1.782 1.925 9,265,841 1.8731 8.05%
2000-10-30 0 2.175 2.150 2.175 2.075 2.175 3,146,000 6,703,700 2.1309 1.782 1.761 1.782 1.700 1.782 3,840,624 1.7455 3.57%
2000-10-27 0 2.100 2.075 2.100 2.000 2.100 3,274,000 6,717,550 2.0518 1.720 1.700 1.720 1.638 1.720 3,996,886 1.6807 5.00%
2000-10-26 0 2.000 2.000 2.025 1.940 2.100 2,632,000 5,274,260 2.0039 1.638 1.638 1.659 1.589 1.720 3,213,135 1.6415 -2.44%
2000-10-25 0 2.050 2.025 2.050 2.000 2.100 1,512,000 3,110,050 2.0569 1.679 1.659 1.679 1.638 1.720 1,845,843 1.6849 1.23%
2000-10-24 0 2.025 2.000 2.050 2.025 2.175 3,026,000 6,352,168 2.0992 1.659 1.638 1.679 1.659 1.782 3,694,128 1.7195 -5.81%
2000-10-23 0 2.150 2.150 2.175 2.025 2.275 12,010,000 25,779,970 2.1465 1.761 1.761 1.782 1.659 1.864 14,661,759 1.7583 1.18%
2000-10-20 0 2.125 2.075 2.100 2.025 2.175 7,554,000 15,774,650 2.0883 1.741 1.700 1.720 1.659 1.782 9,221,892 1.7106 11.26%
2000-10-19 0 1.910 1.910 1.930 1.720 1.930 5,086,000 9,344,480 1.8373 1.565 1.565 1.581 1.409 1.581 6,208,968 1.5050 -1.55%
2000-10-18 0 1.940 1.920 1.940 1.920 2.125 5,297,000 10,656,800 2.0119 1.589 1.573 1.589 1.573 1.741 6,466,556 1.6480 -11.82%
2000-10-17 0 2.200 2.175 2.200 2.125 2.250 2,260,000 4,909,200 2.1722 1.802 1.782 1.802 1.741 1.843 2,758,999 1.7793 -1.12%
2000-10-16 0 2.225 2.200 2.225 2.175 2.425 5,936,000 13,877,850 2.3379 1.823 1.802 1.823 1.782 1.986 7,246,644 1.9151 0.00%
2000-10-13 0 2.225 2.200 2.225 2.100 2.350 4,396,000 9,692,250 2.2048 1.823 1.802 1.823 1.720 1.925 5,366,619 1.8060 -8.25%
2000-10-12 0 2.425 2.375 2.400 2.325 2.575 4,694,000 11,278,950 2.4028 1.986 1.945 1.966 1.904 2.109 5,730,416 1.9683 -1.02%
2000-10-11 0 2.450 2.425 2.450 2.350 2.500 2,002,000 4,860,450 2.4278 2.007 1.986 2.007 1.925 2.048 2,444,033 1.9887 -2.97%
2000-10-10 0 2.525 2.500 2.525 2.475 2.550 1,538,000 3,870,850 2.5168 2.068 2.048 2.068 2.027 2.089 1,877,584 2.0616 -0.98%
2000-10-09 0 2.550 2.550 2.575 2.500 2.650 2,891,000 7,372,450 2.5501 2.089 2.089 2.109 2.048 2.171 3,529,321 2.0889 -5.56%
2000-10-05 0 2.700 2.700 2.725 2.700 2.850 1,700,000 4,671,150 2.7477 2.212 2.212 2.232 2.212 2.335 2,075,353 2.2508 -2.70%
2000-10-04 0 2.775 2.775 2.800 2.725 2.850 2,584,000 7,245,250 2.8039 2.273 2.273 2.294 2.232 2.335 3,154,537 2.2968 -1.77%
2000-10-03 0 2.825 2.800 2.825 2.750 2.925 2,912,000 8,310,450 2.8539 2.314 2.294 2.314 2.253 2.396 3,554,958 2.3377 -1.74%
2000-09-29 0 2.875 2.875 2.900 2.825 2.975 9,114,000 26,322,700 2.8882 2.355 2.355 2.375 2.314 2.437 11,126,334 2.3658 3.60%
2000-09-28 0 2.775 2.775 2.800 2.650 2.850 5,050,000 13,999,450 2.7722 2.273 2.273 2.294 2.171 2.335 6,165,019 2.2708 4.72%
2000-09-27 0 2.650 2.650 2.675 2.475 2.650 4,046,000 10,509,500 2.5975 2.171 2.171 2.191 2.027 2.171 4,939,340 2.1277 2.91%
2000-09-26 0 2.575 2.575 2.600 2.525 2.750 4,033,000 10,590,400 2.6259 2.109 2.109 2.130 2.068 2.253 4,923,470 2.1510 -4.63%
2000-09-25 0 2.700 2.700 2.725 2.450 2.700 6,808,000 17,508,850 2.5718 2.212 2.212 2.232 2.007 2.212 8,311,178 2.1067 13.68%
2000-09-22 0 2.375 2.325 2.350 2.350 2.625 7,208,000 17,854,300 2.4770 1.945 1.904 1.925 1.925 2.150 8,799,497 2.0290 -10.38%
2000-09-21 0 2.650 2.650 2.675 2.650 3.000 6,480,000 17,864,850 2.7569 2.171 2.171 2.191 2.171 2.457 7,910,757 2.2583 -10.92%
2000-09-20 0 2.975 2.975 3.000 2.975 3.175 2,574,000 7,896,650 3.0679 2.437 2.437 2.457 2.437 2.601 3,142,329 2.5130 -2.46%
2000-09-19 0 3.050 3.050 3.100 2.875 3.150 4,812,000 14,508,650 3.0151 2.498 2.498 2.539 2.355 2.580 5,874,470 2.4698 -3.94%
2000-09-18 0 3.175 3.150 3.175 3.150 3.400 2,318,000 7,526,150 3.2468 2.601 2.580 2.601 2.580 2.785 2,829,805 2.6596 -8.63%
2000-09-15 0 3.475 3.475 3.500 3.350 3.525 2,802,000 9,647,200 3.4430 2.847 2.847 2.867 2.744 2.887 3,420,670 2.8203 3.73%
2000-09-14 0 3.350 3.350 3.375 3.350 3.525 2,704,000 9,233,550 3.4148 2.744 2.744 2.765 2.744 2.887 3,301,032 2.7972 -2.90%
2000-09-12 0 3.450 3.425 3.450 3.375 3.650 5,713,000 19,841,650 3.4731 2.826 2.806 2.826 2.765 2.990 6,974,407 2.8449 -6.12%
2000-09-11 0 3.675 3.650 3.675 3.625 3.875 5,482,000 20,290,400 3.7013 3.010 2.990 3.010 2.969 3.174 6,692,403 3.0319 -5.77%
2000-09-08 0 3.900 3.900 3.925 3.850 4.100 6,218,000 24,633,900 3.9617 3.195 3.195 3.215 3.154 3.358 7,590,909 3.2452 -3.70%
2000-09-07 0 4.050 4.025 4.050 4.050 4.150 4,029,000 16,443,100 4.0812 3.318 3.297 3.318 3.318 3.399 4,918,587 3.3431 -3.57%
2000-09-06 0 4.200 4.175 4.200 4.150 4.275 2,550,000 10,740,750 4.2121 3.440 3.420 3.440 3.399 3.502 3,113,030 3.4503 -1.75%
2000-09-05 0 4.275 4.275 4.300 4.175 4.350 7,504,000 32,139,700 4.2830 3.502 3.502 3.522 3.420 3.563 9,160,852 3.5084 3.01%
2000-09-04 0 4.150 4.125 4.150 4.050 4.175 6,383,000 26,340,350 4.1266 3.399 3.379 3.399 3.318 3.420 7,792,340 3.3803 2.47%
2000-09-01 0 4.050 4.075 4.100 4.025 4.200 4,576,000 18,627,500 4.0707 3.318 3.338 3.358 3.297 3.440 5,586,362 3.3345 -1.22%
2000-08-31 0 4.100 4.100 4.125 4.075 4.275 5,947,000 24,779,800 4.1668 3.358 3.358 3.379 3.338 3.502 7,260,073 3.4132 -3.53%
2000-08-30 0 4.250 4.250 4.275 4.000 4.275 10,860,000 44,979,450 4.1418 3.481 3.481 3.502 3.277 3.502 13,257,843 3.3927 4.29%
2000-08-29 0 4.075 4.075 4.100 4.000 4.300 8,360,000 34,130,850 4.0826 3.338 3.338 3.358 3.277 3.522 10,205,854 3.3442 -4.12%
2000-08-28 0 4.250 4.250 4.275 4.225 4.400 6,188,000 26,587,000 4.2965 3.481 3.481 3.502 3.461 3.604 7,554,285 3.5195 -1.16%
2000-08-25 0 4.300 4.300 4.325 4.250 4.550 9,694,000 42,153,150 4.3484 3.522 3.522 3.543 3.481 3.727 11,834,395 3.5619 -6.01%
2000-08-24 0 4.575 4.550 4.575 4.525 4.600 5,772,000 26,347,300 4.5647 3.748 3.727 3.748 3.707 3.768 7,046,434 3.7391 1.10%
2000-08-23 0 4.525 4.525 4.550 4.500 4.575 9,650,000 43,795,200 4.5384 3.707 3.707 3.727 3.686 3.748 11,780,680 3.7175 1.12%
2000-08-22 0 4.475 4.500 4.525 4.400 4.625 18,692,000 84,145,100 4.5017 3.666 3.686 3.707 3.604 3.789 22,819,117 3.6875 0.00%
2000-08-21 0 4.475 4.475 4.500 4.450 4.925 29,535,600 135,878,030 4.6005 3.666 3.666 3.686 3.645 4.034 36,056,939 3.7684 -9.14%
2000-08-18 0 4.925 4.925 4.950 4.900 5.100 9,660,000 48,166,350 4.9862 4.034 4.034 4.055 4.014 4.178 11,792,888 4.0844 -1.50%
2000-08-17 0 5.000 4.975 5.000 4.925 5.200 15,249,000 76,558,900 5.0206 4.096 4.075 4.096 4.034 4.260 18,615,917 4.1126 0.00%
2000-08-16 0 5.000 4.975 5.000 4.900 5.150 11,115,000 55,634,700 5.0054 4.096 4.075 4.096 4.014 4.219 13,569,146 4.1001 -2.91%
2000-08-15 0 5.150 5.100 5.150 5.050 5.200 2,172,000 11,084,600 5.1034 4.219 4.178 4.219 4.137 4.260 2,651,569 4.1804 0.98%
2000-08-14 0 5.100 5.100 5.200 5.100 5.200 1,446,000 7,441,200 5.1461 4.178 4.178 4.260 4.178 4.260 1,765,271 4.2153 -0.97%
2000-08-11 0 5.150 5.150 5.200 5.150 5.300 1,217,000 6,340,100 5.2096 4.219 4.219 4.260 4.219 4.341 1,485,709 4.2674 -1.90%
2000-08-10 0 5.250 5.250 5.300 5.250 5.400 2,790,000 14,854,700 5.3243 4.300 4.300 4.341 4.300 4.423 3,406,021 4.3613 -0.94%
2000-08-09 0 5.300 5.300 5.350 5.000 5.350 3,251,000 16,878,100 5.1917 4.341 4.341 4.382 4.096 4.382 3,968,807 4.2527 3.92%
2000-08-08 0 5.100 5.100 5.150 5.050 5.300 3,911,000 20,100,400 5.1395 4.178 4.178 4.219 4.137 4.341 4,774,533 4.2099 -1.92%
2000-08-07 0 5.200 5.150 5.200 5.150 5.350 2,870,000 14,982,700 5.2205 4.260 4.219 4.260 4.219 4.382 3,503,684 4.2763 -0.95%
2000-08-04 0 5.250 5.250 5.300 5.250 5.400 2,268,400 12,016,580 5.2974 4.300 4.300 4.341 4.300 4.423 2,769,253 4.3393 -0.94%
2000-08-03 0 5.300 5.250 5.350 5.250 5.350 1,358,000 7,170,500 5.2802 4.341 4.300 4.382 4.300 4.382 1,657,841 4.3252 -0.93%
2000-08-02 0 5.350 5.300 5.400 5.250 5.400 2,736,000 14,616,400 5.3423 4.382 4.341 4.423 4.300 4.423 3,340,098 4.3760 -2.73%
2000-08-01 0 5.500 5.450 5.500 5.300 5.500 2,942,000 15,778,400 5.3632 4.505 4.464 4.505 4.341 4.505 3,591,582 4.3932 3.77%
2000-07-31 0 5.300 5.250 5.300 5.100 5.300 2,242,000 11,727,600 5.2309 4.341 4.300 4.341 4.178 4.341 2,737,024 4.2848 -0.93%
2000-07-28 0 5.350 5.300 5.350 5.200 5.400 4,260,000 22,456,000 5.2714 4.382 4.341 4.382 4.260 4.423 5,200,591 4.3180 -0.93%
2000-07-27 0 5.400 5.400 5.450 5.300 5.500 3,161,000 17,103,850 5.4109 4.423 4.423 4.464 4.341 4.505 3,858,936 4.4323 0.00%
2000-07-26 0 5.400 5.400 5.450 5.400 5.600 3,502,000 19,361,800 5.5288 4.423 4.423 4.464 4.423 4.587 4,275,227 4.5288 -0.92%
2000-07-25 0 5.450 5.450 5.500 5.450 5.750 5,180,000 28,861,300 5.5717 4.464 4.464 4.505 4.464 4.710 6,323,723 4.5640 -5.22%
2000-07-24 0 5.750 5.700 5.750 5.650 5.900 14,894,000 86,173,800 5.7858 4.710 4.669 4.710 4.628 4.833 18,182,534 4.7394 1.77%
2000-07-21 0 5.650 5.600 5.650 5.350 5.650 13,578,000 74,462,700 5.4841 4.628 4.587 4.628 4.382 4.628 16,575,967 4.4922 7.62%
2000-07-20 0 5.250 5.250 5.300 5.100 5.300 6,838,000 35,811,800 5.2372 4.300 4.300 4.341 4.178 4.341 8,347,802 4.2900 2.94%
2000-07-19 0 5.100 5.100 5.150 5.100 5.250 4,240,000 21,891,200 5.1630 4.178 4.178 4.219 4.178 4.300 5,176,175 4.2292 0.00%
2000-07-18 0 5.100 5.050 5.100 5.000 5.300 5,154,000 26,562,200 5.1537 4.178 4.137 4.178 4.096 4.341 6,291,982 4.2216 0.00%
2000-07-17 0 5.100 5.050 5.100 5.000 5.300 10,802,000 55,351,600 5.1242 4.178 4.137 4.178 4.096 4.341 13,187,037 4.1974 -2.86%
2000-07-14 0 5.250 5.200 5.250 5.150 5.600 9,898,000 52,765,700 5.3309 4.300 4.260 4.300 4.219 4.587 12,083,438 4.3668 -3.67%
2000-07-13 0 5.450 5.400 5.450 5.400 5.850 21,226,000 120,945,600 5.6980 4.464 4.423 4.464 4.423 4.792 25,912,614 4.6674 -2.68%
2000-07-12 0 5.600 5.550 5.600 5.250 5.600 19,458,000 105,441,000 5.4189 4.587 4.546 4.587 4.300 4.587 23,754,247 4.4388 6.67%
2000-07-11 0 5.250 5.200 5.250 4.850 5.300 20,417,000 102,956,950 5.0427 4.300 4.260 4.300 3.973 4.341 24,924,990 4.1307 0.96%
2000-07-10 0 5.200 5.150 5.200 5.100 5.400 15,852,000 81,985,200 5.1719 4.260 4.219 4.260 4.178 4.423 19,352,057 4.2365 -1.89%
2000-07-07 0 5.300 5.250 5.300 5.250 5.450 4,669,000 24,840,600 5.3203 4.341 4.300 4.341 4.300 4.464 5,699,896 4.3581 -1.85%
2000-07-06 0 5.400 5.400 5.450 5.400 5.650 5,952,000 32,790,400 5.5091 4.423 4.423 4.464 4.423 4.628 7,266,177 4.5127 -1.82%
2000-07-05 0 5.500 5.500 5.550 5.300 5.550 8,028,000 43,788,700 5.4545 4.505 4.505 4.546 4.341 4.546 9,800,549 4.4680 2.80%
2000-07-04 0 5.350 5.350 5.400 5.150 5.450 7,790,000 41,253,500 5.2957 4.382 4.382 4.423 4.219 4.464 9,510,000 4.3379 2.88%
2000-07-03 0 5.200 5.150 5.200 5.100 5.500 3,628,000 19,210,200 5.2950 4.260 4.219 4.260 4.178 4.505 4,429,048 4.3373 -3.70%
2000-06-30 0 5.400 5.350 5.400 5.300 5.600 4,765,000 26,016,250 5.4599 4.423 4.382 4.423 4.341 4.587 5,817,092 4.4724 -4.42%
2000-06-29 0 5.650 5.600 5.650 5.550 5.800 3,044,000 17,241,200 5.6640 4.628 4.587 4.628 4.546 4.751 3,716,103 4.6396 -1.74%
2000-06-28 0 5.750 5.700 5.750 5.500 5.800 6,996,000 39,345,000 5.6239 4.710 4.669 4.710 4.505 4.751 8,540,688 4.6068 -2.54%
2000-06-27 0 5.900 5.850 5.900 5.800 6.150 2,322,000 13,786,800 5.9375 4.833 4.792 4.833 4.751 5.038 2,834,688 4.8636 -2.48%
2000-06-26 0 6.050 6.050 6.100 6.050 6.300 1,266,000 7,753,500 6.1244 4.956 4.956 4.997 4.956 5.161 1,545,528 5.0167 -3.20%
2000-06-23 0 6.250 6.250 6.300 6.100 6.300 2,744,000 17,017,300 6.2016 5.120 5.120 5.161 4.997 5.161 3,349,864 5.0800 -1.57%
2000-06-22 0 6.350 6.350 6.400 6.300 6.600 1,088,000 6,911,500 6.3525 5.202 5.202 5.242 5.161 5.406 1,328,226 5.2036 -3.05%
2000-06-21 0 6.550 6.550 6.600 6.300 6.650 2,324,000 15,146,100 6.5173 5.365 5.365 5.406 5.161 5.447 2,837,130 5.3385 3.97%
2000-06-20 0 6.300 6.300 6.350 6.300 6.600 1,372,000 8,848,500 6.4493 5.161 5.161 5.202 5.161 5.406 1,674,932 5.2829 -1.56%
2000-06-19 0 6.400 6.450 6.500 6.100 6.450 2,280,000 14,356,400 6.2967 5.242 5.283 5.324 4.997 5.283 2,783,415 5.1578 2.40%
2000-06-16 0 6.250 6.250 6.300 6.200 6.400 2,213,000 13,970,828 6.3131 5.120 5.120 5.161 5.079 5.242 2,701,621 5.1713 -3.10%
2000-06-15 0 6.450 6.400 6.450 6.300 6.500 986,000 6,339,400 6.4294 5.283 5.242 5.283 5.161 5.324 1,203,705 5.2666 0.00%
2000-06-14 0 6.450 6.400 6.450 6.350 6.500 1,186,000 7,614,200 6.4201 5.283 5.242 5.283 5.202 5.324 1,447,864 5.2589 1.57%
2000-06-13 0 6.350 6.350 6.400 6.350 6.550 928,000 5,982,200 6.4463 5.202 5.202 5.242 5.202 5.365 1,132,899 5.2804 -3.79%
2000-06-12 0 6.600 6.600 6.650 6.600 6.750 1,015,000 6,733,200 6.6337 5.406 5.406 5.447 5.406 5.529 1,239,108 5.4339 -0.75%
2000-06-09 0 6.650 6.600 6.650 6.600 6.750 1,708,000 11,411,500 6.6812 5.447 5.406 5.447 5.406 5.529 2,085,119 5.4728 0.00%
2000-06-08 0 6.650 6.650 6.700 6.450 6.750 2,960,000 19,597,300 6.6207 5.447 5.447 5.488 5.283 5.529 3,613,556 5.4233 -0.75%
2000-06-07 0 6.700 6.650 6.700 6.450 6.750 3,862,000 25,639,300 6.6389 5.488 5.447 5.488 5.283 5.529 4,714,714 5.4381 1.52%
2000-06-05 0 6.600 6.600 6.650 6.600 6.850 4,800,000 32,206,500 6.7097 5.406 5.406 5.447 5.406 5.611 5,859,820 5.4962 2.33%
2000-06-02 0 6.450 6.450 6.500 6.300 6.650 6,208,000 40,167,100 6.4702 5.283 5.283 5.324 5.161 5.447 7,578,701 5.3000 4.88%
2000-06-01 0 6.150 6.100 6.150 5.950 6.200 2,174,000 13,171,200 6.0585 5.038 4.997 5.038 4.874 5.079 2,654,010 4.9628 0.82%
2000-05-31 0 6.100 6.100 6.150 5.850 6.150 4,654,000 27,947,300 6.0050 4.997 4.997 5.038 4.792 5.038 5,681,584 4.9189 7.96%
2000-05-30 0 5.650 5.600 5.650 5.500 5.900 1,034,000 5,890,200 5.6965 4.628 4.587 4.628 4.505 4.833 1,262,303 4.6662 -2.59%
2000-05-29 0 5.800 5.800 5.850 5.550 5.850 1,540,000 8,899,400 5.7788 4.751 4.751 4.792 4.546 4.792 1,880,026 4.7337 0.00%
2000-05-26 0 5.800 5.800 5.850 5.600 5.900 3,106,000 17,952,784 5.7800 4.751 4.751 4.792 4.587 4.833 3,791,792 4.7346 0.87%
2000-05-25 0 5.750 5.800 5.850 5.600 6.200 7,536,000 44,230,900 5.8693 4.710 4.751 4.792 4.587 5.079 9,199,918 4.8077 -1.71%
2000-05-24 0 5.850 5.850 5.900 5.850 6.150 4,992,000 29,770,500 5.9636 4.792 4.792 4.833 4.792 5.038 6,094,213 4.8850 -4.88%
2000-05-23 0 6.150 6.100 6.150 6.100 6.400 2,262,000 14,039,700 6.2068 5.038 4.997 5.038 4.997 5.242 2,761,440 5.0842 -3.15%
2000-05-22 0 6.350 6.350 6.400 6.200 6.500 1,757,000 11,158,100 6.3507 5.202 5.202 5.242 5.079 5.324 2,144,938 5.2021 -0.78%
2000-05-19 0 6.400 6.350 6.400 6.300 6.600 4,014,000 25,959,300 6.4672 5.242 5.202 5.242 5.161 5.406 4,900,275 5.2975 0.79%
2000-05-18 0 6.350 6.350 6.400 6.300 6.650 4,892,000 31,555,900 6.4505 5.202 5.202 5.242 5.161 5.447 5,972,134 5.2839 -3.05%
2000-05-17 0 6.550 6.550 6.600 6.500 7.050 11,608,000 79,374,900 6.8379 5.365 5.365 5.406 5.324 5.775 14,170,999 5.6012 -2.24%
2000-05-16 0 6.700 6.650 6.700 6.250 6.700 6,976,000 45,491,100 6.5211 5.488 5.447 5.488 5.120 5.488 8,516,272 5.3417 8.94%
2000-05-15 0 6.150 6.150 6.200 6.100 6.400 3,879,000 24,248,100 6.2511 5.038 5.038 5.079 4.997 5.242 4,735,467 5.1205 -0.81%
2000-05-12 0 6.200 6.150 6.200 5.850 6.250 4,722,000 28,702,800 6.0785 5.079 5.038 5.079 4.792 5.120 5,764,598 4.9792 2.48%
2000-05-10 0 6.050 6.000 6.050 6.000 6.200 1,960,000 11,923,400 6.0834 4.956 4.915 4.956 4.915 5.079 2,392,760 4.9831 -2.74%
2000-05-09 0 6.250 6.250 6.300 6.000 6.300 2,829,000 17,302,300 6.1160 5.095 5.095 5.136 4.892 5.136 3,470,084 4.9861 1.63%
2000-05-08 0 6.150 6.150 6.200 6.150 6.600 4,000,000 25,014,900 6.2537 5.014 5.014 5.055 5.014 5.381 4,906,446 5.0984 -3.91%
2000-05-05 0 6.400 6.400 6.450 6.400 6.600 3,340,000 21,647,050 6.4812 5.218 5.218 5.258 5.218 5.381 4,096,882 5.2838 -1.54%
2000-05-04 0 6.500 6.450 6.500 6.350 6.650 5,587,000 36,227,900 6.4843 5.299 5.258 5.299 5.177 5.421 6,853,078 5.2864 -2.26%
2000-05-03 0 6.650 6.650 6.700 6.550 6.750 6,999,000 46,443,000 6.6357 5.421 5.421 5.462 5.340 5.503 8,585,053 5.4098 -4.32%
2000-05-02 0 6.950 6.950 7.000 6.600 7.050 16,428,000 112,439,500 6.8444 5.666 5.666 5.707 5.381 5.748 20,150,772 5.5799 6.92%
2000-04-28 0 6.500 6.450 6.500 5.950 6.550 15,022,000 94,096,100 6.2639 5.299 5.258 5.299 4.851 5.340 18,426,157 5.1067 3.17%
2000-04-27 0 6.300 6.250 6.300 6.250 7.000 14,294,000 93,070,500 6.5112 5.136 5.095 5.136 5.095 5.707 17,533,184 5.3082 -10.64%
2000-04-26 0 7.050 7.050 7.100 6.950 7.350 6,301,000 44,815,650 7.1125 5.748 5.748 5.788 5.666 5.992 7,728,879 5.7985 -1.40%
2000-04-25 0 7.150 7.100 7.200 6.900 7.250 5,500,000 39,023,600 7.0952 5.829 5.788 5.870 5.625 5.911 6,746,363 5.7844 0.00%
2000-04-20 0 7.150 7.100 7.150 6.850 7.150 6,722,500 47,103,688 7.0069 5.829 5.788 5.829 5.584 5.829 8,245,895 5.7124 2.88%
2000-04-19 0 6.950 6.950 7.000 6.700 7.350 16,765,500 117,820,100 7.0275 5.666 5.666 5.707 5.462 5.992 20,564,754 5.7292 0.00%
2000-04-18 0 6.950 6.900 7.000 6.850 7.500 20,030,000 144,343,700 7.2064 5.666 5.625 5.707 5.584 6.114 24,569,027 5.8750 1.46%
2000-04-17 0 6.850 6.850 6.900 6.400 7.200 29,344,000 202,227,000 6.8916 5.584 5.584 5.625 5.218 5.870 35,993,685 5.6184 -13.84%
2000-04-14 0 7.950 7.900 7.950 7.500 8.300 33,162,000 265,161,400 7.9959 6.481 6.441 6.481 6.114 6.767 40,676,888 6.5187 3.92%
2000-04-13 0 7.650 7.650 7.700 7.100 7.950 18,806,000 143,838,300 7.6485 6.237 6.237 6.277 5.788 6.481 23,067,654 6.2355 0.66%
2000-04-12 0 7.600 7.600 7.650 7.500 8.100 20,859,000 162,113,300 7.7719 6.196 6.196 6.237 6.114 6.604 25,585,888 6.3360 1.33%
2000-04-11 0 7.500 7.500 7.550 6.850 7.550 16,430,000 118,438,800 7.2087 6.114 6.114 6.155 5.584 6.155 20,153,226 5.8769 2.74%
2000-04-10 0 7.300 7.350 7.400 7.300 7.900 19,533,000 146,748,150 7.5128 5.951 5.992 6.033 5.951 6.441 23,959,401 6.1249 -2.67%
2000-04-07 0 7.500 7.450 7.500 6.850 7.650 23,836,000 174,151,100 7.3062 6.114 6.074 6.114 5.584 6.237 29,237,510 5.9564 13.64%
2000-04-06 0 6.600 6.550 6.600 6.350 6.750 13,193,000 86,933,750 6.5894 5.381 5.340 5.381 5.177 5.503 16,182,684 5.3720 3.94%
2000-04-05 0 6.350 6.300 6.350 6.050 7.000 23,360,000 150,943,200 6.4616 5.177 5.136 5.177 4.932 5.707 28,653,643 5.2679 -14.77%
2000-04-03 0 7.450 7.400 7.450 7.250 8.050 18,780,000 142,055,500 7.5642 6.074 6.033 6.074 5.911 6.563 23,035,762 6.1667 -5.10%
2000-03-31 0 7.850 7.850 7.900 7.750 8.450 32,866,000 266,746,000 8.1162 6.400 6.400 6.441 6.318 6.889 40,313,811 6.6167 -2.48%
2000-03-30 0 8.050 8.050 8.100 7.000 8.300 61,227,000 485,606,600 7.9312 6.563 6.563 6.604 5.707 6.767 75,101,737 6.4660 11.03%
2000-03-29 0 7.250 7.250 7.300 7.000 7.550 12,216,500 88,176,650 7.2178 5.911 5.911 5.951 5.707 6.155 14,984,898 5.8844 -0.68%
2000-03-28 0 7.300 7.250 7.300 7.250 7.950 17,115,000 129,379,200 7.5594 5.951 5.911 5.951 5.911 6.481 20,993,454 6.1628 -8.18%
2000-03-27 0 7.950 7.850 7.900 7.650 8.150 31,854,000 251,751,400 7.9033 6.481 6.400 6.441 6.237 6.644 39,072,480 6.4432 3.92%
2000-03-24 0 7.650 7.650 7.700 7.400 7.900 43,316,000 333,500,800 7.6993 6.237 6.237 6.277 6.033 6.441 53,131,900 6.2768 4.79%
2000-03-23 0 7.300 7.250 7.300 6.450 7.300 35,392,000 245,573,100 6.9387 5.951 5.911 5.951 5.258 5.951 43,412,231 5.6568 14.06%
2000-03-22 0 6.400 6.350 6.400 6.350 6.800 8,372,000 54,636,700 6.5261 5.218 5.177 5.218 5.177 5.544 10,269,191 5.3204 -1.54%
2000-03-21 0 6.500 6.450 6.500 6.400 6.900 19,664,000 131,481,000 6.6864 5.299 5.258 5.299 5.218 5.625 24,120,087 5.4511 -0.76%
2000-03-20 0 6.550 6.500 6.550 5.800 6.550 10,004,000 63,431,100 6.3406 5.340 5.299 5.340 4.728 5.340 12,271,021 5.1692 4.80%
2000-03-17 0 6.250 6.200 6.250 6.200 6.550 9,442,000 59,718,000 6.3247 5.095 5.055 5.095 5.055 5.340 11,581,665 5.1563 0.00%
2000-03-16 0 6.250 6.250 6.300 6.200 6.950 9,744,000 62,728,400 6.4376 5.095 5.095 5.136 5.055 5.666 11,952,102 5.2483 -8.09%
2000-03-15 0 6.800 6.900 6.950 6.200 6.900 12,855,610 85,025,885 6.6139 5.544 5.625 5.666 5.055 5.625 15,768,838 5.3920 3.03%
2000-03-14 0 6.600 6.600 6.700 6.350 6.900 13,827,000 92,295,332 6.6750 5.381 5.381 5.462 5.177 5.625 16,960,356 5.4418 0.00%
2000-03-13 0 6.600 6.600 6.650 6.200 7.150 34,306,000 234,124,168 6.8246 5.381 5.381 5.421 5.055 5.829 42,080,131 5.5638 -2.22%
2000-03-10 0 6.750 6.700 6.750 6.250 6.950 70,075,000 463,980,600 6.6212 5.503 5.462 5.503 5.095 5.666 85,954,795 5.3980 10.66%
2000-03-09 0 6.100 6.100 6.150 5.600 6.350 20,970,000 126,626,600 6.0385 4.973 4.973 5.014 4.565 5.177 25,722,041 4.9229 0.00%
2000-03-08 0 6.100 6.100 6.150 6.050 6.450 21,760,000 135,749,000 6.2385 4.973 4.973 5.014 4.932 5.258 26,691,064 5.0859 -6.87%
2000-03-07 0 6.550 6.500 6.600 5.900 6.700 50,384,000 323,077,050 6.4123 5.340 5.299 5.381 4.810 5.462 61,801,590 5.2276 9.17%
2000-03-06 0 6.000 6.000 6.050 5.650 6.200 41,585,000 250,763,700 6.0301 4.892 4.892 4.932 4.606 5.055 51,008,636 4.9161 8.11%
2000-03-03 0 5.550 5.550 5.600 5.200 6.000 38,361,000 217,983,800 5.6824 4.525 4.525 4.565 4.239 4.892 47,054,041 4.6326 2.78%
2000-03-02 0 5.400 5.400 5.450 4.975 5.550 17,808,000 93,996,700 5.2783 4.402 4.402 4.443 4.056 4.525 21,843,496 4.3032 6.93%
2000-03-01 0 5.050 5.050 5.100 5.000 5.300 3,532,000 18,119,498 5.1301 4.117 4.117 4.158 4.076 4.321 4,332,392 4.1823 -2.88%
2000-02-29 0 5.200 5.150 5.200 5.150 5.400 7,062,000 37,031,200 5.2437 4.239 4.199 4.239 4.199 4.402 8,662,330 4.2750 -3.70%
2000-02-28 0 5.400 5.400 5.450 4.975 5.450 10,818,000 55,962,600 5.1731 4.402 4.402 4.443 4.056 4.443 13,269,482 4.2174 -0.92%
2000-02-25 0 5.450 5.450 5.500 5.150 5.450 9,068,000 48,009,300 5.2944 4.443 4.443 4.484 4.199 4.443 11,122,912 4.3163 0.93%
2000-02-24 0 5.400 5.400 5.450 5.150 5.600 6,518,000 34,847,000 5.3463 4.402 4.402 4.443 4.199 4.565 7,995,053 4.3586 -0.92%
2000-02-23 0 5.450 5.450 5.500 5.250 5.550 8,112,000 43,515,500 5.3643 4.443 4.443 4.484 4.280 4.525 9,950,272 4.3733 0.93%
2000-02-22 0 5.400 5.400 5.450 4.950 5.400 8,426,000 43,783,600 5.1962 4.402 4.402 4.443 4.036 4.402 10,335,428 4.2363 -0.92%
2000-02-21 0 5.450 5.400 5.450 5.000 5.500 6,002,000 32,344,800 5.3890 4.443 4.402 4.443 4.076 4.484 7,362,122 4.3934 0.00%
2000-02-18 0 5.450 5.400 5.450 5.400 5.700 4,566,000 25,226,800 5.5249 4.443 4.402 4.443 4.402 4.647 5,600,708 4.5042 -0.91%
2000-02-17 0 5.500 5.500 5.550 5.450 5.850 6,668,000 37,539,900 5.6299 4.484 4.484 4.525 4.443 4.769 8,179,045 4.5898 -5.17%
2000-02-16 0 5.800 5.700 5.750 5.350 5.900 7,387,000 40,804,700 5.5239 4.728 4.647 4.688 4.362 4.810 9,060,979 4.5033 8.41%
2000-02-15 0 5.350 5.350 5.400 5.300 5.550 5,502,000 29,910,300 5.4363 4.362 4.362 4.402 4.321 4.525 6,748,816 4.4319 -0.93%
2000-02-14 0 5.400 5.400 5.450 5.350 5.800 7,600,000 41,843,700 5.5058 4.402 4.402 4.443 4.362 4.728 9,322,247 4.4886 -4.42%
2000-02-11 0 5.650 5.700 5.750 5.650 6.200 9,808,000 57,582,000 5.8709 4.606 4.647 4.688 4.606 5.055 12,030,605 4.7863 -3.42%
2000-02-10 0 5.850 5.850 5.900 5.700 6.100 17,712,000 105,611,400 5.9627 4.769 4.769 4.810 4.647 4.973 21,725,741 4.8611 0.00%
2000-02-09 0 5.850 5.800 5.850 5.550 6.200 29,094,000 171,783,200 5.9044 4.769 4.728 4.769 4.525 5.055 35,687,033 4.8136 6.36%
2000-02-08 0 5.500 5.450 5.500 5.400 5.750 6,678,000 36,712,800 5.4976 4.484 4.443 4.484 4.402 4.688 8,191,311 4.4819 -2.65%
2000-02-03 0 5.650 5.600 5.650 5.300 5.650 12,782,000 70,598,600 5.5233 4.606 4.565 4.606 4.321 4.606 15,678,547 4.5029 1.80%
2000-02-02 0 5.550 5.500 5.550 5.500 5.800 13,193,000 73,621,800 5.5804 4.525 4.484 4.525 4.484 4.728 16,182,684 4.5494 -4.31%
2000-02-01 0 5.800 5.800 5.850 5.750 6.000 9,377,500 55,016,800 5.8669 4.728 4.728 4.769 4.688 4.892 11,502,549 4.7830 -0.85%
2000-01-31 0 5.850 5.800 5.850 5.450 5.950 13,478,000 77,261,600 5.7324 4.769 4.728 4.769 4.443 4.851 16,532,269 4.6734 1.74%
2000-01-28 0 5.750 5.700 5.750 5.600 5.850 12,000,000 68,592,100 5.7160 4.688 4.647 4.688 4.565 4.769 14,719,337 4.6600 2.68%
2000-01-27 0 5.600 5.550 5.600 5.550 5.850 15,349,000 87,273,672 5.6860 4.565 4.525 4.565 4.525 4.769 18,827,259 4.6355 0.90%
2000-01-26 0 5.550 5.550 5.600 5.400 5.750 12,862,000 71,576,100 5.5649 4.525 4.525 4.565 4.402 4.688 15,776,676 4.5368 2.78%
2000-01-25 0 5.400 5.400 5.450 5.200 5.450 13,475,000 72,112,350 5.3516 4.402 4.402 4.443 4.239 4.443 16,528,589 4.3629 -1.82%
2000-01-24 0 5.500 5.450 5.500 5.450 5.800 14,990,000 83,607,300 5.5775 4.484 4.443 4.484 4.443 4.728 18,386,905 4.5471 -0.90%
2000-01-21 0 5.550 5.500 5.550 4.900 5.600 21,304,000 112,600,850 5.2854 4.525 4.484 4.525 3.995 4.565 26,131,730 4.3090 9.90%
2000-01-20 0 5.050 5.000 5.050 4.950 5.550 33,595,000 173,703,750 5.1705 4.117 4.076 4.117 4.036 4.525 41,208,011 4.2153 -5.61%
2000-01-19 0 5.350 5.300 5.350 5.300 5.600 23,500,000 128,034,900 5.4483 4.362 4.321 4.362 4.321 4.565 28,825,368 4.4417 -2.73%
2000-01-18 0 5.500 5.500 5.550 5.500 5.900 30,720,000 173,184,600 5.6375 4.484 4.484 4.525 4.484 4.810 37,681,503 4.5960 -1.79%
2000-01-17 0 5.600 5.550 5.600 5.550 6.300 35,228,000 203,950,700 5.7894 4.565 4.525 4.565 4.525 5.136 43,211,067 4.7199 -5.08%
2000-01-14 0 5.900 5.850 5.900 5.750 6.600 31,568,000 193,164,000 6.1190 4.810 4.769 4.810 4.688 5.381 38,721,669 4.9885 -5.60%
2000-01-13 0 6.250 6.300 6.350 6.200 6.450 7,181,000 45,461,200 6.3308 5.095 5.136 5.177 5.055 5.258 8,808,297 5.1612 -3.10%
2000-01-12 0 6.450 6.450 6.500 6.300 6.600 6,544,000 42,439,700 6.4853 5.258 5.258 5.299 5.136 5.381 8,026,945 5.2872 -3.73%
2000-01-11 0 6.700 6.650 6.700 6.550 6.950 11,644,000 78,594,500 6.7498 5.462 5.421 5.462 5.340 5.666 14,282,663 5.5028 2.29%
2000-01-10 0 6.550 6.500 6.550 6.400 7.000 21,113,000 140,544,150 6.6568 5.340 5.299 5.340 5.218 5.707 25,897,447 5.4270 4.80%
2000-01-07 0 6.250 6.250 6.300 5.600 6.500 21,802,000 134,421,100 6.1655 5.095 5.095 5.136 4.565 5.299 26,742,582 5.0265 0.00%
2000-01-06 0 6.250 6.250 6.300 5.950 6.950 16,376,000 103,783,600 6.3375 5.095 5.095 5.136 4.851 5.666 20,086,989 5.1667 -8.09%
2000-01-05 0 6.800 6.750 6.800 6.600 7.450 20,460,000 142,556,000 6.9675 5.544 5.503 5.544 5.381 6.074 25,096,470 5.6803 -14.47%
2000-01-04 0 7.950 7.850 7.900 7.700 8.200 12,712,000 100,693,200 7.9211 6.481 6.400 6.441 6.277 6.685 15,592,684 6.4577 -1.24%
2000-01-03 0 8.050 8.050 8.100 7.900 8.350 19,198,000 156,164,400 8.1344 6.563 6.563 6.604 6.441 6.807 23,548,486 6.6316 6.62%
1999-12-30 0 7.550 7.550 7.600 7.200 7.700 12,764,000 95,587,600 7.4888 6.155 6.155 6.196 5.870 6.277 15,656,468 6.1053 4.86%
1999-12-29 0 7.200 7.200 7.250 7.050 8.500 22,552,000 168,605,300 7.4763 5.870 5.870 5.911 5.748 6.930 27,662,541 6.0951 -10.56%
1999-12-28 0 8.050 7.900 8.000 7.950 8.700 21,495,010 179,788,580 8.3642 6.563 6.441 6.522 6.481 7.093 26,366,025 6.8189 -5.29%
1999-12-24 0 8.500 8.450 8.500 8.450 8.900 24,387,000 210,728,500 8.6410 6.930 6.889 6.930 6.889 7.256 29,913,373 7.0446 1.80%
1999-12-23 0 8.350 8.250 8.300 7.500 8.650 68,258,000 557,095,900 8.1616 6.807 6.726 6.767 6.114 7.052 83,726,042 6.6538 9.15%
1999-12-22 0 7.650 7.600 7.650 7.600 7.950 56,899,000 441,056,800 7.7516 6.237 6.196 6.237 6.196 6.481 69,792,963 6.3195 3.38%
1999-12-21 0 7.400 7.350 7.400 6.750 7.550 67,580,000 487,163,500 7.2087 6.033 5.992 6.033 5.503 6.155 82,894,400 5.8769 8.03%
1999-12-20 0 6.850 6.850 6.900 6.450 6.900 17,722,000 118,710,400 6.6985 5.584 5.584 5.625 5.258 5.625 21,738,008 5.4610 6.20%
1999-12-17 0 6.450 6.450 6.500 6.350 6.650 12,396,000 80,691,300 6.5095 5.258 5.258 5.299 5.177 5.421 15,205,075 5.3069 0.00%
1999-12-16 0 6.450 6.450 6.500 6.250 6.500 10,218,000 65,005,700 6.3619 5.258 5.258 5.299 5.095 5.299 12,533,515 5.1865 1.57%
1999-12-15 0 6.350 6.300 6.350 6.300 6.750 16,170,000 104,273,000 6.4485 5.177 5.136 5.177 5.136 5.503 19,834,307 5.2572 -5.93%
1999-12-14 0 6.750 6.750 6.800 6.700 7.200 23,439,000 162,997,300 6.9541 5.503 5.503 5.544 5.462 5.870 28,750,545 5.6694 -4.26%
1999-12-13 0 7.050 7.000 7.050 6.700 7.100 20,774,000 142,642,180 6.8664 5.748 5.707 5.748 5.462 5.788 25,481,626 5.5978 5.22%
1999-12-10 0 6.700 6.650 6.700 6.600 7.000 22,758,000 154,082,200 6.7705 5.462 5.421 5.462 5.381 5.707 27,915,223 5.5196 2.29%
1999-12-09 0 6.550 6.500 6.550 6.500 6.850 11,562,000 76,625,600 6.6274 5.340 5.299 5.340 5.299 5.584 14,182,081 5.4030 -3.68%
1999-12-08 0 6.800 6.750 6.800 6.200 6.800 19,662,000 129,411,180 6.5818 5.544 5.503 5.544 5.055 5.544 24,117,634 5.3658 7.09%
1999-12-07 0 6.350 6.350 6.400 6.300 6.650 18,370,000 118,083,700 6.4281 5.177 5.177 5.218 5.136 5.421 22,532,852 5.2405 -3.79%
1999-12-06 0 6.600 6.600 6.650 6.600 7.150 28,132,000 191,302,920 6.8002 5.381 5.381 5.421 5.381 5.829 34,507,032 5.5439 -3.65%
1999-12-03 0 6.850 6.850 6.900 6.800 7.400 70,614,000 502,432,300 7.1152 5.584 5.584 5.625 5.544 6.033 86,615,939 5.8007 0.74%
1999-12-02 0 6.800 6.800 6.850 6.400 6.850 53,042,000 351,480,040 6.6264 5.544 5.544 5.584 5.218 5.584 65,061,923 5.4022 6.25%
1999-12-01 0 6.400 6.400 6.450 6.350 6.600 34,996,000 226,598,800 6.4750 5.218 5.218 5.258 5.177 5.381 42,926,493 5.2788 -2.29%
1999-11-30 0 6.550 6.550 6.600 6.150 6.600 45,960,000 292,982,554 6.3747 5.340 5.340 5.381 5.014 5.381 56,375,061 5.1970 3.97%
1999-11-29 0 6.300 6.250 6.300 5.800 6.450 28,541,000 177,079,850 6.2044 5.136 5.095 5.136 4.728 5.258 35,008,716 5.0582 6.78%
1999-11-26 0 5.900 5.850 5.900 5.700 6.300 17,292,000 102,867,100 5.9488 4.810 4.769 4.810 4.647 5.136 21,210,565 4.8498 -4.07%
1999-11-25 0 6.150 6.100 6.150 6.100 6.600 27,350,200 173,935,198 6.3596 5.014 4.973 5.014 4.973 5.381 33,548,068 5.1847 -3.15%
1999-11-24 0 6.350 6.250 6.300 6.150 6.650 40,072,000 258,026,350 6.4391 5.177 5.095 5.136 5.014 5.421 49,152,773 5.2495 -0.78%
1999-11-23 0 6.400 6.400 6.450 6.300 6.750 22,449,990 144,984,839 6.4581 5.218 5.218 5.258 5.136 5.503 27,537,414 5.2650 -3.76%
1999-11-22 0 6.650 6.600 6.650 6.600 7.000 32,319,000 219,679,700 6.7972 5.421 5.381 5.421 5.381 5.707 39,642,854 5.5415 -2.21%
1999-11-19 0 6.800 6.800 6.850 6.750 7.250 38,177,900 268,393,940 7.0301 5.544 5.544 5.584 5.503 5.911 46,829,448 5.7313 -0.73%
1999-11-18 0 6.850 6.800 6.850 6.400 7.100 28,603,000 195,556,790 6.8369 5.584 5.544 5.584 5.218 5.788 35,084,766 5.5738 3.79%
1999-11-17 0 6.600 6.550 6.600 6.350 7.150 46,386,000 309,968,180 6.6824 5.381 5.340 5.381 5.177 5.829 56,897,597 5.4478 -3.65%
1999-11-16 0 6.850 6.800 6.850 5.850 7.050 115,402,245 749,750,474 6.4968 5.584 5.544 5.584 4.769 5.748 141,553,711 5.2966 17.09%
1999-11-15 0 5.850 5.850 5.900 5.350 5.900 29,863,500 166,547,950 5.5770 4.769 4.769 4.810 4.362 4.810 36,630,910 4.5467 10.38%
1999-11-12 0 5.300 5.250 5.300 5.100 5.300 9,796,500 51,197,300 5.2261 4.321 4.280 4.321 4.158 4.321 12,016,499 4.2606 1.92%
1999-11-11 0 5.200 5.200 5.250 5.200 5.450 17,304,000 92,365,500 5.3378 4.239 4.239 4.280 4.239 4.443 21,225,284 4.3517 -3.70%
1999-11-10 0 5.400 5.350 5.400 5.100 5.450 20,812,000 110,217,800 5.2959 4.402 4.362 4.402 4.158 4.443 25,528,237 4.3175 5.88%
1999-11-09 0 5.100 5.100 5.150 5.000 5.150 8,330,000 42,410,200 5.0913 4.158 4.158 4.199 4.076 4.199 10,217,673 4.1507 2.51%
1999-11-08 0 4.975 4.950 4.975 4.925 5.300 14,787,200 75,970,960 5.1376 4.056 4.036 4.056 4.015 4.321 18,138,148 4.1885 -3.40%
1999-11-05 0 5.150 5.150 5.200 4.775 5.200 32,957,845 166,483,947 5.0514 4.199 4.199 4.239 3.893 4.239 40,426,469 4.1182 8.99%
1999-11-04 0 4.725 4.725 4.750 4.650 4.800 11,964,000 56,797,450 4.7474 3.852 3.852 3.872 3.791 3.913 14,675,179 3.8703 2.72%
1999-11-03 0 4.600 4.575 4.600 4.575 4.750 7,140,000 33,028,000 4.6258 3.750 3.730 3.750 3.730 3.872 8,758,006 3.7712 -2.13%
1999-11-02 0 4.700 4.675 4.700 4.675 4.800 3,064,000 14,522,030 4.7396 3.832 3.811 3.832 3.811 3.913 3,758,337 3.8640 -1.05%
1999-11-01 0 4.750 4.725 4.775 4.750 4.925 6,402,000 30,898,210 4.8263 3.872 3.852 3.893 3.872 4.015 7,852,766 3.9347 0.00%
1999-10-29 0 4.750 4.750 4.800 4.675 4.975 7,500,000 35,746,900 4.7663 3.872 3.872 3.913 3.811 4.056 9,199,586 3.8857 -0.52%
1999-10-28 0 4.775 4.750 4.775 4.750 4.975 5,474,000 26,736,800 4.8843 3.893 3.872 3.893 3.872 4.056 6,714,471 3.9820 -1.55%
1999-10-27 0 4.850 4.825 4.850 4.800 4.925 3,086,000 14,969,300 4.8507 3.954 3.934 3.954 3.913 4.015 3,785,323 3.9546 1.04%
1999-10-26 0 4.800 4.775 4.825 4.750 5.000 6,442,000 31,527,800 4.8941 3.913 3.893 3.934 3.872 4.076 7,901,831 3.9899 -1.54%
1999-10-25 0 4.875 4.875 4.900 4.725 4.950 12,668,750 61,309,563 4.8394 3.974 3.974 3.995 3.852 4.036 15,539,633 3.9454 4.84%
1999-10-22 0 4.650 4.650 4.675 4.550 4.800 9,562,000 45,012,450 4.7074 3.791 3.791 3.811 3.709 3.913 11,728,858 3.8378 0.54%
1999-10-21 0 4.625 4.625 4.650 4.600 4.850 6,416,000 30,449,600 4.7459 3.771 3.771 3.791 3.750 3.954 7,869,939 3.8691 0.00%
1999-10-20 0 4.625 4.625 4.650 4.500 4.750 9,277,155 42,775,498 4.6108 3.771 3.771 3.791 3.669 3.872 11,379,464 3.7590 4.52%
1999-10-19 0 4.425 4.375 4.400 4.250 4.700 12,506,000 55,171,988 4.4116 3.607 3.567 3.587 3.465 3.832 15,340,002 3.5966 -8.29%
1999-10-15 0 4.825 4.800 4.825 4.800 5.150 7,462,000 37,033,250 4.9629 3.934 3.913 3.934 3.913 4.199 9,152,974 4.0460 -7.21%
1999-10-14 0 5.200 5.150 5.200 5.000 5.250 9,689,000 50,006,200 5.1611 4.239 4.199 4.239 4.076 4.280 11,884,638 4.2076 0.97%
1999-10-13 0 5.150 5.100 5.150 4.950 5.150 11,712,000 59,641,650 5.0924 4.199 4.158 4.199 4.036 4.199 14,366,073 4.1516 0.00%
1999-10-12 0 5.150 5.150 5.200 5.150 5.650 25,416,000 138,809,000 5.4615 4.199 4.199 4.239 4.199 4.606 31,175,556 4.4525 -4.63%
1999-10-11 0 5.400 5.350 5.400 5.050 5.450 14,838,000 77,626,400 5.2316 4.402 4.362 4.402 4.117 4.443 18,200,460 4.2651 6.93%
1999-10-08 0 5.050 5.000 5.100 4.975 5.200 4,786,000 24,153,450 5.0467 4.117 4.076 4.158 4.056 4.239 5,870,562 4.1143 -0.98%
1999-10-07 0 5.100 5.100 5.150 4.875 5.200 10,212,000 51,720,000 5.0646 4.158 4.158 4.199 3.974 4.239 12,526,156 4.1290 5.15%
1999-10-06 0 4.850 4.825 4.850 4.775 4.975 5,592,000 27,329,052 4.8872 3.954 3.934 3.954 3.893 4.056 6,859,211 3.9843 1.04%
1999-10-05 0 4.800 4.800 4.825 4.625 4.875 8,122,000 38,550,250 4.7464 3.913 3.913 3.934 3.771 3.974 9,962,538 3.8695 0.00%
1999-10-04 0 4.800 4.800 4.825 4.675 5.100 5,660,000 27,294,550 4.8224 3.913 3.913 3.934 3.811 4.158 6,942,621 3.9314 -4.00%
1999-09-30 0 5.000 5.000 5.050 4.975 5.300 5,498,000 28,061,850 5.1040 4.076 4.076 4.117 4.056 4.321 6,743,910 4.1611 -1.96%
1999-09-29 0 5.100 5.050 5.100 4.700 5.150 10,094,000 50,476,200 5.0006 4.158 4.117 4.158 3.832 4.199 12,381,416 4.0768 6.25%
1999-09-28 0 4.800 4.800 4.825 4.775 5.000 8,626,000 42,320,450 4.9062 3.913 3.913 3.934 3.893 4.076 10,580,750 3.9998 0.52%
1999-09-27 0 4.775 4.750 4.775 4.700 5.200 15,362,000 75,281,700 4.9005 3.893 3.872 3.893 3.832 4.239 18,843,205 3.9952 -6.37%
1999-09-24 0 5.100 5.050 5.100 4.975 5.350 17,090,000 88,213,100 5.1617 4.158 4.117 4.158 4.056 4.362 20,962,789 4.2081 -6.42%
1999-09-23 0 5.450 5.450 5.500 5.350 5.600 15,280,000 83,396,012 5.4579 4.443 4.443 4.484 4.362 4.565 18,742,622 4.4495 1.87%
1999-09-22 0 5.350 5.350 5.400 5.300 5.600 13,388,000 73,127,600 5.4622 4.362 4.362 4.402 4.321 4.565 16,421,874 4.4531 -4.46%
1999-09-21 0 5.600 5.550 5.600 5.550 6.050 26,053,000 150,982,000 5.7952 4.565 4.525 4.565 4.525 4.932 31,956,907 4.7245 -5.88%
1999-09-20 0 5.950 5.900 5.950 5.700 6.150 71,015,000 419,566,390 5.9081 4.851 4.810 4.851 4.647 5.014 87,107,810 4.8166 6.25%
1999-09-17 0 5.600 5.550 5.600 5.350 5.700 23,451,000 130,659,200 5.5716 4.565 4.525 4.565 4.362 4.647 28,765,264 4.5423 1.82%
1999-09-15 0 5.500 5.450 5.500 5.250 5.700 29,595,000 164,161,900 5.5469 4.484 4.443 4.484 4.280 4.647 36,301,565 4.5222 1.85%
1999-09-14 0 5.400 5.350 5.400 5.350 5.600 15,308,000 83,686,040 5.4668 4.402 4.362 4.402 4.362 4.565 18,776,968 4.4568 0.93%
1999-09-13 0 5.350 5.300 5.350 5.200 5.500 16,096,000 85,844,600 5.3333 4.362 4.321 4.362 4.239 4.484 19,743,537 4.3480 -0.93%
1999-09-10 0 5.400 5.350 5.400 5.300 5.650 19,086,000 104,883,410 5.4953 4.402 4.362 4.402 4.321 4.606 23,411,106 4.4801 -1.82%
1999-09-09 0 5.500 5.450 5.500 5.350 5.800 36,132,000 201,781,000 5.5846 4.484 4.443 4.484 4.362 4.728 44,319,924 4.5528 2.80%
1999-09-08 0 5.350 5.350 5.400 5.150 5.550 27,378,000 148,211,720 5.4135 4.362 4.362 4.402 4.199 4.525 33,582,167 4.4134 -0.93%
1999-09-07 0 5.400 5.350 5.400 5.350 5.950 49,413,000 277,078,600 5.6074 4.402 4.362 4.402 4.362 4.851 60,610,550 4.5715 -8.47%
1999-09-06 0 5.900 5.850 5.900 5.550 6.050 72,826,000 428,572,100 5.8849 4.810 4.769 4.810 4.525 4.932 89,329,203 4.7977 8.26%
1999-09-03 0 5.450 5.400 5.450 5.300 5.650 64,860,000 356,401,300 5.4949 4.443 4.402 4.443 4.321 4.606 79,558,017 4.4798 0.00%
1999-09-02 0 5.450 5.400 5.450 4.950 5.500 89,851,000 476,648,383 5.3049 4.443 4.402 4.443 4.036 4.484 110,212,263 4.3248 9.00%
1999-09-01 0 5.000 5.000 5.050 4.950 5.200 28,752,000 145,792,700 5.0707 4.076 4.076 4.117 4.036 4.239 35,267,531 4.1339 -0.99%
1999-08-31 0 5.050 5.050 5.100 4.850 5.250 54,988,000 277,897,310 5.0538 4.117 4.117 4.158 3.954 4.280 67,448,909 4.1201 0.00%
1999-08-30 0 5.050 5.000 5.050 4.675 5.300 49,428,000 250,343,200 5.0648 4.117 4.076 4.117 3.811 4.321 60,628,949 4.1291 5.76%
1999-08-27 0 4.775 4.775 4.800 4.450 4.800 39,434,000 182,778,300 4.6350 3.893 3.893 3.913 3.628 3.913 48,370,195 3.7787 6.11%
1999-08-26 0 4.500 4.500 4.525 4.250 4.550 66,094,750 291,345,444 4.4080 3.669 3.669 3.689 3.465 3.709 81,072,575 3.5936 6.51%
1999-08-25 0 4.225 4.200 4.225 4.050 4.375 85,191,500 359,432,688 4.2191 3.444 3.424 3.444 3.302 3.567 104,496,867 3.4397 5.62%
1999-08-24 0 4.000 4.025 4.050 3.625 4.025 30,233,000 115,261,950 3.8125 3.261 3.281 3.302 2.955 3.281 37,084,143 3.1081 11.89%
1999-08-23 0 3.575 3.575 3.600 3.550 3.850 11,350,000 42,197,100 3.7178 2.915 2.915 2.935 2.894 3.139 13,922,040 3.0310 -5.30%
1999-08-20 0 3.775 3.750 3.775 3.675 3.925 42,858,000 162,850,950 3.7998 3.078 3.057 3.078 2.996 3.200 52,570,112 3.0978 2.03%
1999-08-19 0 3.700 3.675 3.700 3.375 3.725 52,086,000 190,243,850 3.6525 3.016 2.996 3.016 2.751 3.037 63,889,282 2.9777 5.71%
1999-08-18 0 3.500 3.475 3.500 3.350 3.575 36,746,000 127,607,350 3.4727 2.853 2.833 2.853 2.731 2.915 45,073,063 2.8311 1.45%
1999-08-17 0 3.450 3.450 3.475 3.025 3.500 60,445,000 204,526,600 3.3837 2.813 2.813 2.833 2.466 2.853 74,142,527 2.7586 14.05%
1999-08-16 0 3.025 3.025 3.050 3.025 3.100 11,154,000 33,750,680 3.0259 2.466 2.466 2.487 2.466 2.527 13,681,624 2.4669 1.68%
1999-08-13 0 2.975 2.950 2.975 2.925 3.125 13,964,000 42,035,150 3.0103 2.425 2.405 2.425 2.385 2.548 17,128,402 2.4541 -4.80%
1999-08-12 0 3.125 3.100 3.125 2.825 3.125 13,764,000 40,362,286 2.9325 2.548 2.527 2.548 2.303 2.548 16,883,080 2.3907 13.64%
1999-08-11 0 2.750 2.750 2.775 2.700 2.900 15,728,500 43,897,800 2.7910 2.242 2.242 2.262 2.201 2.364 19,292,758 2.2754 -4.35%
1999-08-10 0 2.875 2.875 2.900 2.825 3.250 21,954,000 66,235,950 3.0170 2.344 2.344 2.364 2.303 2.650 26,929,027 2.4596 -8.00%
1999-08-09 0 3.125 3.100 3.125 3.100 3.250 29,722,000 94,685,934 3.1857 2.548 2.527 2.548 2.527 2.650 36,457,345 2.5972 -3.10%
1999-08-06 0 3.225 3.200 3.225 3.050 3.300 43,841,000 140,915,100 3.2142 2.629 2.609 2.629 2.487 2.690 53,775,871 2.6204 0.00%
1999-08-05 0 3.225 3.200 3.225 3.175 3.600 152,486,000 512,657,875 3.3620 2.629 2.609 2.629 2.588 2.935 187,041,069 2.7409

Webb-site Database - Powered By Linux Group

Back to top