Dejin Resources Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01163  1999-11-11  2014-05-15  2017-10-27
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
2017-10-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-11-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-31 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-09-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-05-16 1 - - - - - 0 0 - 0.215 - - - - 0 - 0.00%
2014-05-15 0 0.215 0.206 0.215 0.215 0.220 207,500 44,845 0.2161 0.215 0.206 0.215 0.215 0.220 207,500 0.2161 -2.27%
2014-05-14 0 0.220 0.211 0.220 0.210 0.220 954,700 204,652 0.2144 0.220 0.211 0.220 0.210 0.220 954,700 0.2144 6.80%
2014-05-13 0 0.206 0.205 0.209 0.188 0.206 1,327,050 266,521 0.2008 0.206 0.205 0.209 0.188 0.206 1,327,050 0.2008 10.75%
2014-05-12 0 0.186 0.186 0.195 0.185 0.186 222,500 41,015 0.1843 0.186 0.186 0.195 0.185 0.186 222,500 0.1843 0.54%
2014-05-09 0 0.185 0.180 0.190 0.171 0.190 288,500 53,127 0.1841 0.185 0.180 0.190 0.171 0.190 288,500 0.1841 2.21%
2014-05-08 0 0.181 0.181 0.194 0.180 0.185 285,250 51,738 0.1814 0.181 0.181 0.194 0.180 0.185 285,250 0.1814 -3.72%
2014-05-07 0 0.188 0.188 0.196 0.188 0.192 1,085,000 205,847 0.1897 0.188 0.188 0.196 0.188 0.192 1,085,000 0.1897 -4.08%
2014-05-05 0 0.196 0.190 0.196 0.190 0.200 1,436,550 278,459 0.1938 0.196 0.190 0.196 0.190 0.200 1,436,550 0.1938 -2.00%
2014-05-02 0 0.200 0.193 0.210 0.200 0.201 557,500 111,495 0.2000 0.200 0.193 0.210 0.200 0.201 557,500 0.2000 0.00%
2014-04-30 0 0.200 0.200 0.210 0.200 0.203 543,500 109,195 0.2009 0.200 0.200 0.210 0.200 0.203 543,500 0.2009 -0.50%
2014-04-29 0 0.201 0.200 0.205 0.201 0.201 681,950 137,054 0.2010 0.201 0.200 0.205 0.201 0.201 681,950 0.2010 -0.99%
2014-04-28 0 0.203 0.202 0.209 0.201 0.215 945,750 199,271 0.2107 0.203 0.202 0.209 0.201 0.215 945,750 0.2107 -5.58%
2014-04-25 0 0.215 0.200 0.217 0.200 0.215 598,500 125,034 0.2089 0.215 0.200 0.217 0.200 0.215 598,500 0.2089 3.37%
2014-04-24 0 0.208 0.202 0.213 0.193 0.208 2,068,900 414,708 0.2004 0.208 0.202 0.213 0.193 0.208 2,068,900 0.2004 1.96%
2014-04-23 0 0.204 0.210 0.222 0.202 0.210 850,000 172,955 0.2035 0.204 0.210 0.222 0.202 0.210 850,000 0.2035 -5.12%
2014-04-22 0 0.215 0.210 0.230 0.215 0.215 50,000 10,750 0.2150 0.215 0.210 0.230 0.215 0.215 50,000 0.2150 0.00%
2014-04-17 0 0.215 0.212 0.220 0.215 0.215 460,000 98,900 0.2150 0.215 0.212 0.220 0.215 0.215 460,000 0.2150 -2.27%
2014-04-16 0 0.220 0.216 0.225 0.215 0.220 416,250 90,717 0.2179 0.220 0.216 0.225 0.215 0.220 416,250 0.2179 2.33%
2014-04-15 0 0.215 0.215 0.223 0.211 0.215 1,167,500 250,510 0.2146 0.215 0.215 0.223 0.211 0.215 1,167,500 0.2146 -4.44%
2014-04-14 0 0.225 0.215 0.227 0.205 0.227 2,112,300 465,028 0.2202 0.225 0.215 0.227 0.205 0.227 2,112,300 0.2202 -2.17%
2014-04-11 0 0.230 0.225 0.235 0.220 0.237 2,045,350 469,177 0.2294 0.230 0.225 0.235 0.220 0.237 2,045,350 0.2294 -1.71%
2014-04-10 0 0.234 0.234 0.239 0.228 0.235 403,250 92,020 0.2282 0.234 0.234 0.239 0.228 0.235 403,250 0.2282 2.63%
2014-04-09 0 0.228 0.228 0.239 0.222 0.243 1,546,200 360,772 0.2333 0.228 0.228 0.239 0.222 0.243 1,546,200 0.2333 -5.00%
2014-04-08 0 0.240 0.243 0.245 0.235 0.243 326,150 76,969 0.2360 0.240 0.243 0.245 0.235 0.243 326,150 0.2360 -0.83%
2014-04-07 0 0.242 0.242 0.249 0.242 0.250 1,168,750 289,488 0.2477 0.242 0.242 0.249 0.242 0.250 1,168,750 0.2477 -1.63%
2014-04-04 0 0.246 0.245 0.249 0.245 0.255 902,850 225,099 0.2493 0.246 0.245 0.249 0.245 0.255 902,850 0.2493 -1.60%
2014-04-03 0 0.250 0.242 0.255 0.231 0.270 4,409,100 1,090,665 0.2474 0.250 0.242 0.255 0.231 0.270 4,409,100 0.2474 0.00%
2014-04-02 0 0.250 0.250 0.260 0.247 0.285 7,150,750 1,857,126 0.2597 0.250 0.250 0.260 0.247 0.285 7,150,750 0.2597 -16.67%
2014-04-01 1 0.300 0.290 0.300 0.290 0.300 235,350 69,567 0.2956 0.300 0.290 0.300 0.290 0.300 235,350 0.2956 3.45%
2014-03-31 0 0.290 0.290 0.295 0.270 0.300 962,000 273,260 0.2841 0.290 0.290 0.295 0.270 0.300 962,000 0.2841 -3.33%
2014-03-28 0 0.300 0.295 0.305 0.300 0.305 506,325 152,702 0.3016 0.300 0.295 0.305 0.300 0.305 506,325 0.3016 -3.23%
2014-03-27 0 0.310 0.295 0.310 0.295 0.310 665,000 200,500 0.3015 0.310 0.295 0.310 0.295 0.310 665,000 0.3015 -3.12%
2014-03-26 0 0.320 0.305 0.320 0.310 0.320 101,750 32,140 0.3159 0.320 0.305 0.320 0.310 0.320 101,750 0.3159 3.23%
2014-03-25 0 0.310 0.305 0.315 0.305 0.320 801,250 247,293 0.3086 0.310 0.305 0.315 0.305 0.320 801,250 0.3086 -3.12%
2014-03-24 0 0.320 0.320 0.330 0.315 0.320 57,500 18,062 0.3141 0.320 0.320 0.330 0.315 0.320 57,500 0.3141 -3.03%
2014-03-21 0 0.330 0.320 0.330 0.310 0.335 1,061,950 345,215 0.3251 0.330 0.320 0.330 0.310 0.335 1,061,950 0.3251 0.00%
2014-03-20 0 0.330 0.310 0.330 0.305 0.340 1,621,850 517,773 0.3192 0.330 0.310 0.330 0.305 0.340 1,621,850 0.3192 3.13%
2014-03-19 0 0.320 0.310 0.320 0.300 0.335 2,558,000 809,250 0.3164 0.320 0.310 0.320 0.300 0.335 2,558,000 0.3164 8.47%
2014-03-18 0 0.295 0.290 0.305 0.290 0.305 250,900 73,457 0.2928 0.295 0.290 0.305 0.290 0.305 250,900 0.2928 -3.28%
2014-03-17 0 0.305 0.295 0.320 0.300 0.305 870,800 263,925 0.3031 0.305 0.295 0.320 0.300 0.305 870,800 0.3031 0.00%
2014-03-14 0 0.305 0.305 0.320 0.300 0.310 501,400 152,631 0.3044 0.305 0.305 0.320 0.300 0.310 501,400 0.3044 -3.17%
2014-03-13 0 0.315 0.310 0.315 0.300 0.315 600,300 185,491 0.3090 0.315 0.310 0.315 0.300 0.315 600,300 0.3090 -1.56%
2014-03-12 0 0.320 0.305 0.320 0.300 0.320 760,000 233,540 0.3073 0.320 0.305 0.320 0.300 0.320 760,000 0.3073 3.23%
2014-03-11 0 0.310 0.310 0.320 0.310 0.320 451,484 140,745 0.3117 0.310 0.310 0.320 0.310 0.320 451,484 0.3117 -3.12%
2014-03-10 0 0.320 0.315 0.325 0.320 0.320 89,050 28,315 0.3180 0.320 0.315 0.325 0.320 0.320 89,050 0.3180 -3.03%
2014-03-07 0 0.330 0.320 0.330 0.320 0.330 131,250 42,675 0.3251 0.330 0.320 0.330 0.320 0.330 131,250 0.3251 1.54%
2014-03-06 0 0.325 0.325 0.330 0.320 0.330 1,381,050 443,565 0.3212 0.325 0.325 0.330 0.320 0.330 1,381,050 0.3212 -2.99%
2014-03-05 0 0.335 0.325 0.335 0.320 0.335 210,050 68,715 0.3271 0.335 0.325 0.335 0.320 0.335 210,050 0.3271 1.52%
2014-03-04 0 0.330 0.325 0.335 0.330 0.330 260,000 85,800 0.3300 0.330 0.325 0.335 0.330 0.330 260,000 0.3300 -1.49%
2014-03-03 0 0.335 0.330 0.340 0.330 0.340 267,500 89,450 0.3344 0.335 0.330 0.340 0.330 0.340 267,500 0.3344 -4.29%
2014-02-28 0 0.350 0.350 0.355 0.340 0.350 846,500 294,507 0.3479 0.350 0.350 0.355 0.340 0.350 846,500 0.3479 2.94%
2014-02-27 0 0.340 0.340 0.345 0.330 0.345 775,750 263,875 0.3402 0.340 0.340 0.345 0.330 0.345 775,750 0.3402 1.49%
2014-02-26 0 0.335 0.325 0.335 0.325 0.335 630,000 208,150 0.3304 0.335 0.325 0.335 0.325 0.335 630,000 0.3304 0.00%
2014-02-25 0 0.335 0.335 0.340 0.335 0.345 208,800 70,738 0.3388 0.335 0.335 0.340 0.335 0.345 208,800 0.3388 -2.90%
2014-02-24 0 0.345 0.340 0.345 0.320 0.345 2,084,700 704,002 0.3377 0.345 0.340 0.345 0.320 0.345 2,084,700 0.3377 7.81%
2014-02-21 0 0.320 0.315 0.325 0.310 0.325 180,000 57,750 0.3208 0.320 0.315 0.325 0.310 0.325 180,000 0.3208 0.00%
2014-02-20 0 0.320 0.315 0.320 0.310 0.320 282,500 89,875 0.3181 0.320 0.315 0.320 0.310 0.320 282,500 0.3181 0.00%
2014-02-19 0 0.320 0.320 0.330 0.315 0.315 30,250 9,525 0.3149 0.320 0.320 0.330 0.315 0.315 30,250 0.3149 0.00%
2014-02-18 0 0.320 0.315 0.325 0.310 0.330 204,250 64,852 0.3175 0.320 0.315 0.325 0.310 0.330 204,250 0.3175 1.59%
2014-02-17 0 0.315 0.315 0.320 0.310 0.320 447,150 141,443 0.3163 0.315 0.315 0.320 0.310 0.320 447,150 0.3163 1.61%
2014-02-14 0 0.310 0.310 0.320 0.305 0.320 472,500 146,112 0.3092 0.310 0.310 0.320 0.305 0.320 472,500 0.3092 0.00%
2014-02-13 0 0.310 0.310 0.315 0.310 0.320 668,050 207,915 0.3112 0.310 0.310 0.315 0.310 0.320 668,050 0.3112 -3.12%
2014-02-12 0 0.320 0.315 0.320 0.310 0.325 791,750 250,800 0.3168 0.320 0.315 0.320 0.310 0.325 791,750 0.3168 0.00%
2014-02-11 0 0.320 0.320 0.330 0.315 0.320 905,600 287,533 0.3175 0.320 0.320 0.330 0.315 0.320 905,600 0.3175 1.59%
2014-02-10 0 0.315 0.315 0.320 0.310 0.320 215,000 67,225 0.3127 0.315 0.315 0.320 0.310 0.320 215,000 0.3127 1.61%
2014-02-07 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 0.00%
2014-02-06 0 0.310 0.310 0.320 0.305 0.310 72,500 22,225 0.3066 0.310 0.310 0.320 0.305 0.310 72,500 0.3066 -3.12%
2014-02-05 0 0.320 0.310 0.325 0.310 0.320 222,000 70,880 0.3193 0.320 0.310 0.325 0.310 0.320 222,000 0.3193 1.59%
2014-02-04 0 0.315 0.305 0.315 0.300 0.315 527,150 159,892 0.3033 0.315 0.305 0.315 0.300 0.315 527,150 0.3033 0.00%
2014-01-30 0 0.315 0.315 0.340 0.315 0.320 152,500 48,200 0.3161 0.315 0.315 0.340 0.315 0.320 152,500 0.3161 -1.56%
2014-01-29 0 0.320 0.315 0.330 0.320 0.330 182,500 59,112 0.3239 0.320 0.315 0.330 0.320 0.330 182,500 0.3239 0.00%
2014-01-28 0 0.320 0.315 0.325 0.320 0.320 330,000 105,600 0.3200 0.320 0.315 0.325 0.320 0.320 330,000 0.3200 0.00%
2014-01-27 0 0.320 0.320 0.325 0.320 0.325 316,650 102,425 0.3235 0.320 0.320 0.325 0.320 0.325 316,650 0.3235 -3.03%
2014-01-24 0 0.330 0.330 0.335 0.330 0.340 705,700 235,428 0.3336 0.330 0.330 0.335 0.330 0.340 705,700 0.3336 -1.49%
2014-01-23 0 0.335 0.335 0.345 0.335 0.335 36,100 11,971 0.3316 0.335 0.335 0.345 0.335 0.335 36,100 0.3316 0.00%
2014-01-22 0 0.335 0.335 0.340 0.335 0.340 196,000 66,071 0.3371 0.335 0.335 0.340 0.335 0.340 196,000 0.3371 -4.29%
2014-01-21 0 0.350 0.350 0.355 0.350 0.355 210,000 73,850 0.3517 0.350 0.350 0.355 0.350 0.355 210,000 0.3517 0.00%
2014-01-20 0 0.350 0.340 0.350 0.350 0.350 30,000 10,500 0.3500 0.350 0.340 0.350 0.350 0.350 30,000 0.3500 2.94%
2014-01-17 0 0.340 0.340 0.355 0.330 0.355 1,602,500 548,887 0.3425 0.340 0.340 0.355 0.330 0.355 1,602,500 0.3425 1.49%
2014-01-16 0 0.335 0.335 0.340 0.330 0.335 282,750 93,678 0.3313 0.335 0.335 0.340 0.330 0.335 282,750 0.3313 0.00%
2014-01-15 0 0.335 0.325 0.335 0.320 0.335 362,500 119,262 0.3290 0.335 0.325 0.335 0.320 0.335 362,500 0.3290 1.52%
2014-01-14 0 0.330 0.330 0.335 0.330 0.330 860,000 283,800 0.3300 0.330 0.330 0.335 0.330 0.330 860,000 0.3300 0.00%
2014-01-13 0 0.330 0.330 0.345 0.330 0.330 308,300 101,309 0.3286 0.330 0.330 0.345 0.330 0.330 308,300 0.3286 -1.49%
2014-01-10 0 0.335 0.330 0.335 0.320 0.350 903,500 308,385 0.3413 0.335 0.330 0.335 0.320 0.350 903,500 0.3413 1.52%
2014-01-09 0 0.330 0.320 0.330 0.315 0.330 365,000 117,225 0.3212 0.330 0.320 0.330 0.315 0.330 365,000 0.3212 1.54%
2014-01-08 0 0.325 0.325 0.330 0.320 0.330 112,500 36,750 0.3267 0.325 0.325 0.330 0.320 0.330 112,500 0.3267 0.00%
2014-01-07 0 0.325 0.325 0.335 0.320 0.325 1,332,500 431,355 0.3237 0.325 0.325 0.335 0.320 0.325 1,332,500 0.3237 -1.52%
2014-01-06 0 0.330 0.330 0.350 0.330 0.330 130,250 42,977 0.3300 0.330 0.330 0.350 0.330 0.330 130,250 0.3300 -1.49%
2014-01-03 0 0.335 0.335 0.345 0.335 0.350 569,300 194,043 0.3408 0.335 0.335 0.345 0.335 0.350 569,300 0.3408 -1.47%
2014-01-02 0 0.340 0.335 0.350 0.330 0.350 1,034,250 350,031 0.3384 0.340 0.335 0.350 0.330 0.350 1,034,250 0.3384 0.00%
2013-12-31 0 0.340 0.330 0.340 0.330 0.340 103,250 34,641 0.3355 0.340 0.330 0.340 0.330 0.340 103,250 0.3355 3.03%
2013-12-30 0 0.330 0.325 0.335 0.325 0.335 540,000 177,325 0.3284 0.330 0.325 0.335 0.325 0.335 540,000 0.3284 -2.94%
2013-12-27 0 0.340 0.335 0.340 0.325 0.340 304,950 100,786 0.3305 0.340 0.335 0.340 0.325 0.340 304,950 0.3305 4.62%
2013-12-24 0 0.325 0.320 0.335 0.325 0.330 40,800 13,293 0.3258 0.325 0.320 0.335 0.325 0.330 40,800 0.3258 -1.52%
2013-12-23 0 0.330 0.325 0.335 0.330 0.335 137,550 45,290 0.3293 0.330 0.325 0.335 0.330 0.335 137,550 0.3293 0.00%
2013-12-20 0 0.330 0.330 0.335 0.315 0.330 1,049,650 340,441 0.3243 0.330 0.330 0.335 0.315 0.330 1,049,650 0.3243 0.00%
2013-12-19 0 0.330 0.330 0.340 0.330 0.345 395,500 133,010 0.3363 0.330 0.330 0.340 0.330 0.345 395,500 0.3363 -4.35%
2013-12-18 0 0.345 0.340 0.355 0.340 0.365 1,205,000 426,462 0.3539 0.345 0.340 0.355 0.340 0.365 1,205,000 0.3539 1.47%
2013-12-17 0 0.340 0.335 0.355 0.335 0.345 1,357,886 467,190 0.3441 0.340 0.335 0.355 0.335 0.345 1,357,886 0.3441 -1.45%
2013-12-16 0 0.345 0.340 0.345 0.330 0.345 143,750 48,268 0.3358 0.345 0.340 0.345 0.330 0.345 143,750 0.3358 2.99%
2013-12-13 0 0.335 0.335 0.345 0.320 0.335 485,750 159,232 0.3278 0.335 0.335 0.345 0.320 0.335 485,750 0.3278 1.52%
2013-12-12 0 0.330 0.325 0.335 0.325 0.330 157,500 51,587 0.3275 0.330 0.325 0.335 0.325 0.330 157,500 0.3275 -2.94%
2013-12-11 0 0.340 0.330 0.340 0.325 0.340 661,800 220,317 0.3329 0.340 0.330 0.340 0.325 0.340 661,800 0.3329 0.00%
2013-12-10 0 0.340 0.340 0.350 0.335 0.345 507,500 172,771 0.3404 0.340 0.340 0.350 0.335 0.345 507,500 0.3404 -2.86%
2013-12-09 0 0.350 0.345 0.350 0.340 0.355 665,250 230,806 0.3469 0.350 0.345 0.350 0.340 0.355 665,250 0.3469 -4.11%
2013-12-06 0 0.365 0.350 0.365 0.355 0.375 1,694,250 619,828 0.3658 0.365 0.350 0.365 0.355 0.375 1,694,250 0.3658 5.80%
2013-12-05 0 0.345 0.345 0.350 0.330 0.345 823,450 279,083 0.3389 0.345 0.345 0.350 0.330 0.345 823,450 0.3389 1.47%
2013-12-04 0 0.340 0.330 0.340 0.325 0.340 698,250 232,725 0.3333 0.340 0.330 0.340 0.325 0.340 698,250 0.3333 1.49%
2013-12-03 0 0.335 0.335 0.340 0.335 0.340 469,250 157,546 0.3357 0.335 0.335 0.340 0.335 0.340 469,250 0.3357 -4.29%
2013-12-02 0 0.350 0.335 0.350 0.335 0.350 474,000 161,230 0.3401 0.350 0.335 0.350 0.335 0.350 474,000 0.3401 0.00%
2013-11-29 0 0.350 0.345 0.350 0.340 0.360 942,900 330,177 0.3502 0.350 0.345 0.350 0.340 0.360 942,900 0.3502 -2.78%
2013-11-28 0 0.360 0.360 0.365 0.355 0.365 963,300 347,272 0.3605 0.360 0.360 0.365 0.355 0.365 963,300 0.3605 0.00%
2013-11-27 0 0.360 0.355 0.375 0.355 0.375 477,700 176,306 0.3691 0.360 0.355 0.375 0.355 0.375 477,700 0.3691 -1.37%
2013-11-26 0 0.365 0.365 0.375 0.355 0.375 634,250 232,545 0.3666 0.365 0.365 0.375 0.355 0.375 634,250 0.3666 1.39%
2013-11-25 0 0.360 0.360 0.370 0.360 0.375 1,816,650 656,842 0.3616 0.360 0.360 0.370 0.360 0.375 1,816,650 0.3616 0.00%
2013-11-22 0 0.360 0.360 0.365 0.350 0.360 1,571,500 556,410 0.3541 0.360 0.360 0.365 0.350 0.360 1,571,500 0.3541 4.35%
2013-11-21 0 0.345 0.345 0.355 0.345 0.360 257,850 89,990 0.3490 0.345 0.345 0.355 0.345 0.360 257,850 0.3490 -6.76%
2013-11-20 0 0.370 0.355 0.370 0.330 0.370 2,450,950 862,239 0.3518 0.370 0.355 0.370 0.330 0.370 2,450,950 0.3518 8.82%
2013-11-19 0 0.340 0.335 0.345 0.330 0.340 316,700 105,794 0.3341 0.340 0.335 0.345 0.330 0.340 316,700 0.3341 -2.86%
2013-11-18 0 0.350 0.340 0.350 0.335 0.350 500,500 173,405 0.3465 0.350 0.340 0.350 0.335 0.350 500,500 0.3465 0.00%
2013-11-15 0 0.350 0.345 0.350 0.335 0.360 1,096,100 378,952 0.3457 0.350 0.345 0.350 0.335 0.360 1,096,100 0.3457 2.94%
2013-11-14 0 0.340 0.330 0.340 0.325 0.340 551,250 181,890 0.3300 0.340 0.330 0.340 0.325 0.340 551,250 0.3300 1.49%
2013-11-13 0 0.335 0.330 0.340 0.330 0.350 626,500 212,062 0.3385 0.335 0.330 0.340 0.330 0.350 626,500 0.3385 -1.47%
2013-11-12 0 0.340 0.335 0.340 0.340 0.345 2,700,500 923,712 0.3421 0.340 0.335 0.340 0.340 0.345 2,700,500 0.3421 -2.86%
2013-11-11 0 0.350 0.350 0.355 0.350 0.365 678,750 241,187 0.3553 0.350 0.350 0.355 0.350 0.365 678,750 0.3553 -2.78%
2013-11-08 0 0.360 0.355 0.360 0.350 0.365 660,000 235,350 0.3566 0.360 0.355 0.360 0.350 0.365 660,000 0.3566 0.00%
2013-11-07 0 0.360 0.360 0.365 0.360 0.380 1,930,000 706,750 0.3662 0.360 0.360 0.365 0.360 0.380 1,930,000 0.3662 -5.26%
2013-11-06 0 0.380 0.385 0.390 0.375 0.390 1,390,450 534,206 0.3842 0.380 0.385 0.390 0.375 0.390 1,390,450 0.3842 -5.00%
2013-11-05 0 0.400 0.395 0.405 0.390 0.420 4,671,500 1,874,203 0.4012 0.400 0.395 0.405 0.390 0.420 4,671,500 0.4012 2.56%
2013-11-04 0 0.390 0.385 0.390 0.360 0.395 4,670,000 1,790,825 0.3835 0.390 0.385 0.390 0.360 0.395 4,670,000 0.3835 6.85%
2013-11-01 0 0.365 0.360 0.365 0.355 0.385 6,332,250 2,339,706 0.3695 0.365 0.360 0.365 0.355 0.385 6,332,250 0.3695 -8.75%
2013-10-31 0 0.400 0.385 0.400 0.375 0.425 18,389,000 7,402,525 0.4026 0.400 0.385 0.400 0.375 0.425 18,389,000 0.4026 6.67%
2013-10-30 0 0.375 0.380 0.385 0.320 0.410 21,872,900 8,235,689 0.3765 0.375 0.380 0.385 0.320 0.410 21,872,900 0.3765 13.64%
2013-10-29 0 0.330 0.320 0.330 0.315 0.330 675,400 216,993 0.3213 0.330 0.320 0.330 0.315 0.330 675,400 0.3213 4.76%
2013-10-28 0 0.315 0.315 0.325 0.315 0.330 761,350 245,355 0.3223 0.315 0.315 0.325 0.315 0.330 761,350 0.3223 -4.55%
2013-10-25 0 0.330 0.330 0.335 0.330 0.355 3,926,200 1,342,223 0.3419 0.330 0.330 0.335 0.330 0.355 3,926,200 0.3419 -1.49%
2013-10-24 0 0.335 0.345 0.350 0.310 0.355 7,036,250 2,408,137 0.3422 0.335 0.345 0.350 0.310 0.355 7,036,250 0.3422 6.35%
2013-10-23 0 0.315 0.310 0.330 0.310 0.315 269,750 84,612 0.3137 0.315 0.310 0.330 0.310 0.315 269,750 0.3137 1.61%
2013-10-22 0 0.310 0.300 0.310 0.300 0.320 1,643,750 499,631 0.3040 0.310 0.300 0.310 0.300 0.320 1,643,750 0.3040 0.00%
2013-10-21 0 0.310 0.310 0.315 0.310 0.370 1,378,000 451,475 0.3276 0.310 0.310 0.315 0.310 0.370 1,378,000 0.3276 3.33%
2013-10-18 0 0.300 0.295 0.310 0.295 0.310 1,102,500 333,825 0.3028 0.300 0.295 0.310 0.295 0.310 1,102,500 0.3028 0.00%
2013-10-17 0 0.300 0.300 0.305 0.290 0.300 550,900 163,993 0.2977 0.300 0.300 0.305 0.290 0.300 550,900 0.2977 1.69%
2013-10-16 0 0.295 0.295 0.305 0.295 0.300 590,000 176,850 0.2997 0.295 0.295 0.305 0.295 0.300 590,000 0.2997 -3.28%
2013-10-15 0 0.305 0.305 0.310 0.300 0.305 106,050 31,901 0.3008 0.305 0.305 0.310 0.300 0.305 106,050 0.3008 -1.61%
2013-10-11 0 0.310 0.310 0.315 0.300 0.310 1,096,150 335,859 0.3064 0.310 0.310 0.315 0.300 0.310 1,096,150 0.3064 0.00%
2013-10-10 0 0.310 0.300 0.315 0.310 0.310 102,500 31,707 0.3093 0.310 0.300 0.315 0.310 0.310 102,500 0.3093 0.00%
2013-10-09 0 0.310 0.300 0.315 0.305 0.315 824,200 256,430 0.3111 0.310 0.300 0.315 0.305 0.315 824,200 0.3111 -1.59%
2013-10-08 0 0.315 0.310 0.320 0.300 0.320 2,683,250 844,427 0.3147 0.315 0.310 0.320 0.300 0.320 2,683,250 0.3147 8.62%
2013-10-07 0 0.290 0.290 0.295 0.290 0.300 718,750 210,325 0.2926 0.290 0.290 0.295 0.290 0.300 718,750 0.2926 -1.69%
2013-10-04 0 0.295 0.295 0.305 0.295 0.295 70,300 20,732 0.2949 0.295 0.295 0.305 0.295 0.295 70,300 0.2949 -1.67%
2013-10-03 0 0.300 0.295 0.305 0.300 0.310 337,100 101,755 0.3019 0.300 0.295 0.305 0.300 0.310 337,100 0.3019 -3.23%
2013-10-02 0 0.310 0.305 0.310 0.300 0.310 371,750 113,607 0.3056 0.310 0.305 0.310 0.300 0.310 371,750 0.3056 0.00%
2013-09-30 0 0.310 0.310 0.315 0.295 0.310 250,700 76,542 0.3053 0.310 0.310 0.315 0.295 0.310 250,700 0.3053 1.64%
2013-09-27 0 0.305 0.305 0.310 0.300 0.305 473,000 143,740 0.3039 0.305 0.305 0.310 0.300 0.305 473,000 0.3039 -3.17%
2013-09-26 0 0.315 0.300 0.315 0.315 0.315 402,150 126,623 0.3149 0.315 0.300 0.315 0.315 0.315 402,150 0.3149 0.00%
2013-09-25 0 0.315 0.300 0.315 0.295 0.315 310,000 96,300 0.3106 0.315 0.300 0.315 0.295 0.315 310,000 0.3106 1.61%
2013-09-24 0 0.310 0.295 0.310 0.280 0.310 1,486,400 440,358 0.2963 0.310 0.295 0.310 0.280 0.310 1,486,400 0.2963 8.77%
2013-09-23 0 0.285 0.285 0.290 0.280 0.295 437,500 125,862 0.2877 0.285 0.285 0.290 0.280 0.295 437,500 0.2877 0.00%
2013-09-19 0 0.285 0.280 0.285 0.280 0.300 2,502,500 719,025 0.2873 0.285 0.280 0.285 0.280 0.300 2,502,500 0.2873 0.00%
2013-09-18 0 0.285 0.285 0.295 0.285 0.300 1,914,000 557,980 0.2915 0.285 0.285 0.295 0.285 0.300 1,914,000 0.2915 -6.56%
2013-09-17 0 0.305 0.295 0.305 0.300 0.305 967,500 290,200 0.2999 0.305 0.295 0.305 0.300 0.305 967,500 0.2999 3.39%
2013-09-16 0 0.295 0.290 0.300 0.290 0.300 283,500 82,512 0.2910 0.295 0.290 0.300 0.290 0.300 283,500 0.2910 1.72%
2013-09-13 0 0.290 0.285 0.300 0.290 0.310 979,650 290,901 0.2969 0.290 0.285 0.300 0.290 0.310 979,650 0.2969 -1.69%
2013-09-12 0 0.295 0.295 0.305 0.295 0.310 1,504,300 453,432 0.3014 0.295 0.295 0.305 0.295 0.310 1,504,300 0.3014 -1.67%
2013-09-11 0 0.300 0.295 0.305 0.300 0.300 879,450 263,636 0.2998 0.300 0.295 0.305 0.300 0.300 879,450 0.2998 0.00%
2013-09-10 0 0.300 0.300 0.305 0.300 0.315 1,139,300 342,657 0.3008 0.300 0.300 0.305 0.300 0.315 1,139,300 0.3008 -1.64%
2013-09-09 0 0.305 0.300 0.315 0.295 0.305 725,250 216,321 0.2983 0.305 0.300 0.315 0.295 0.305 725,250 0.2983 0.00%
2013-09-06 0 0.305 0.300 0.305 0.300 0.305 612,100 184,685 0.3017 0.305 0.300 0.305 0.300 0.305 612,100 0.3017 0.00%
2013-09-05 0 0.305 0.300 0.310 0.300 0.320 331,850 100,243 0.3021 0.305 0.300 0.310 0.300 0.320 331,850 0.3021 3.39%
2013-09-04 0 0.295 0.295 0.300 0.290 0.300 300,000 88,150 0.2938 0.295 0.295 0.300 0.290 0.300 300,000 0.2938 0.00%
2013-09-03 0 0.295 0.290 0.315 0.295 0.295 60,500 17,840 0.2949 0.295 0.290 0.315 0.295 0.295 60,500 0.2949 0.00%
2013-09-02 0 0.295 0.295 0.320 0.295 0.300 245,000 72,700 0.2967 0.295 0.295 0.320 0.295 0.300 245,000 0.2967 -1.67%
2013-08-30 0 0.300 0.300 0.310 0.290 0.310 288,600 85,658 0.2968 0.300 0.300 0.310 0.290 0.310 288,600 0.2968 1.69%
2013-08-29 0 0.295 0.295 0.310 0.295 0.315 130,000 40,050 0.3081 0.295 0.295 0.310 0.295 0.315 130,000 0.3081 -1.67%
2013-08-28 0 0.300 0.295 0.315 0.295 0.300 142,500 42,287 0.2968 0.300 0.295 0.315 0.295 0.300 142,500 0.2968 0.00%
2013-08-27 0 0.300 0.300 0.310 0.300 0.300 90,000 27,050 0.3006 0.300 0.300 0.310 0.300 0.300 90,000 0.3006 1.69%
2013-08-26 0 0.295 0.295 0.300 0.295 0.300 184,650 54,728 0.2964 0.295 0.295 0.300 0.295 0.300 184,650 0.2964 -3.28%
2013-08-23 0 0.305 0.300 0.310 0.305 0.305 98,750 29,950 0.3033 0.305 0.300 0.310 0.305 0.305 98,750 0.3033 -1.61%
2013-08-22 0 0.310 0.305 0.310 0.290 0.315 252,500 75,787 0.3001 0.310 0.305 0.310 0.290 0.315 252,500 0.3001 3.33%
2013-08-21 0 0.300 0.300 0.315 0.290 0.300 398,350 116,547 0.2926 0.300 0.300 0.315 0.290 0.300 398,350 0.2926 0.00%
2013-08-20 0 0.300 0.295 0.305 0.295 0.310 331,850 99,858 0.3009 0.300 0.295 0.305 0.295 0.310 331,850 0.3009 -3.23%
2013-08-19 0 0.310 0.305 0.315 0.310 0.315 179,750 56,018 0.3116 0.310 0.305 0.315 0.310 0.315 179,750 0.3116 -1.59%
2013-08-16 0 0.315 0.310 0.320 0.305 0.315 269,000 83,317 0.3097 0.315 0.310 0.320 0.305 0.315 269,000 0.3097 -1.56%
2013-08-15 0 0.320 0.315 0.325 0.315 0.325 60,000 19,300 0.3217 0.320 0.315 0.325 0.315 0.325 60,000 0.3217 1.59%
2013-08-13 0 0.315 0.310 0.320 0.315 0.320 146,500 46,187 0.3153 0.315 0.310 0.320 0.315 0.320 146,500 0.3153 -1.56%
2013-08-12 0 0.320 0.315 0.325 0.300 0.320 905,000 284,975 0.3149 0.320 0.315 0.325 0.300 0.320 905,000 0.3149 3.23%
2013-08-09 0 0.310 0.305 0.320 0.310 0.310 151,400 47,155 0.3115 0.310 0.305 0.320 0.310 0.310 151,400 0.3115 0.00%
2013-08-08 0 0.310 0.310 0.325 0.310 0.315 311,500 97,500 0.3130 0.310 0.310 0.325 0.310 0.315 311,500 0.3130 -3.12%
2013-08-07 0 0.320 0.315 0.325 0.320 0.320 140,000 44,800 0.3200 0.320 0.315 0.325 0.320 0.320 140,000 0.3200 0.00%
2013-08-06 0 0.320 0.315 0.325 0.315 0.325 384,000 123,297 0.3211 0.320 0.315 0.325 0.315 0.325 384,000 0.3211 0.00%
2013-08-05 0 0.320 0.320 0.325 0.315 0.325 179,300 57,436 0.3203 0.320 0.320 0.325 0.315 0.325 179,300 0.3203 -1.54%
2013-08-02 0 0.325 0.320 0.325 0.300 0.325 490,000 153,200 0.3127 0.325 0.320 0.325 0.300 0.325 490,000 0.3127 0.00%
2013-08-01 0 0.325 0.315 0.325 0.315 0.340 508,150 163,713 0.3222 0.325 0.315 0.325 0.315 0.340 508,150 0.3222 1.56%
2013-07-31 0 0.320 0.320 0.325 0.315 0.325 306,000 97,550 0.3188 0.320 0.320 0.325 0.315 0.325 306,000 0.3188 -1.54%
2013-07-30 0 0.325 0.315 0.325 0.315 0.330 614,500 199,632 0.3249 0.325 0.315 0.325 0.315 0.330 614,500 0.3249 3.17%
2013-07-29 0 0.315 0.315 0.325 0.310 0.315 323,400 101,003 0.3123 0.315 0.315 0.325 0.310 0.315 323,400 0.3123 0.00%
2013-07-26 0 0.315 0.315 0.330 0.315 0.320 140,000 44,750 0.3196 0.315 0.315 0.330 0.315 0.320 140,000 0.3196 -4.55%
2013-07-25 0 0.330 0.315 0.330 0.325 0.330 420,350 137,950 0.3282 0.330 0.315 0.330 0.325 0.330 420,350 0.3282 1.54%
2013-07-24 0 0.325 0.315 0.325 - - 450 132 0.2933 0.325 0.315 0.325 - - 450 0.2933 0.00%
2013-07-23 0 0.325 0.320 0.330 0.310 0.340 680,950 221,076 0.3247 0.325 0.320 0.330 0.310 0.340 680,950 0.3247 1.56%
2013-07-22 0 0.320 0.320 0.325 0.300 0.340 1,366,250 440,960 0.3228 0.320 0.320 0.325 0.300 0.340 1,366,250 0.3228 6.67%
2013-07-19 0 0.300 0.300 0.310 0.300 0.315 1,302,650 397,738 0.3053 0.300 0.300 0.310 0.300 0.315 1,302,650 0.3053 -6.25%
2013-07-18 0 0.320 0.315 0.325 0.315 0.325 182,700 57,791 0.3163 0.320 0.315 0.325 0.315 0.325 182,700 0.3163 0.00%
2013-07-17 0 0.320 0.315 0.330 0.320 0.320 261,250 83,575 0.3199 0.320 0.315 0.330 0.320 0.320 261,250 0.3199 -3.03%
2013-07-16 0 0.330 0.325 0.330 0.310 0.330 937,000 302,070 0.3224 0.330 0.325 0.330 0.310 0.330 937,000 0.3224 4.76%
2013-07-15 0 0.315 0.315 0.320 0.310 0.320 382,750 120,747 0.3155 0.315 0.315 0.320 0.310 0.320 382,750 0.3155 -1.56%
2013-07-12 0 0.320 0.320 0.325 0.315 0.325 1,277,000 405,765 0.3177 0.320 0.320 0.325 0.315 0.325 1,277,000 0.3177 -4.48%
2013-07-11 0 0.335 0.335 0.345 0.330 0.345 387,800 130,817 0.3373 0.335 0.335 0.345 0.330 0.345 387,800 0.3373 0.00%
2013-07-10 0 0.335 0.335 0.345 0.335 0.360 732,500 252,550 0.3448 0.335 0.335 0.345 0.335 0.360 732,500 0.3448 -5.63%
2013-07-09 0 0.355 0.335 0.355 0.310 0.355 1,203,250 394,098 0.3275 0.355 0.335 0.355 0.310 0.355 1,203,250 0.3275 9.23%
2013-07-08 0 0.325 0.325 0.330 0.325 0.340 726,250 239,387 0.3296 0.325 0.325 0.330 0.325 0.340 726,250 0.3296 -4.41%
2013-07-05 0 0.340 0.335 0.350 0.335 0.405 8,143,000 3,016,781 0.3705 0.340 0.335 0.350 0.335 0.405 8,143,000 0.3705 -5.56%
2013-07-04 0 0.360 0.345 0.360 0.295 0.365 4,936,900 1,607,334 0.3256 0.360 0.345 0.360 0.295 0.365 4,936,900 0.3256 33.33%
2013-07-03 0 0.270 0.270 0.280 0.270 0.275 421,350 114,394 0.2715 0.270 0.270 0.280 0.270 0.275 421,350 0.2715 -5.26%
2013-07-02 0 0.285 0.285 0.295 0.280 0.300 85,000 24,725 0.2909 0.285 0.285 0.295 0.280 0.300 85,000 0.2909 -5.00%
2013-06-28 0 0.300 0.285 0.300 0.285 0.300 325,000 94,225 0.2899 0.300 0.285 0.300 0.285 0.300 325,000 0.2899 3.45%
2013-06-27 0 0.290 0.285 0.295 0.280 0.300 182,000 52,340 0.2876 0.290 0.285 0.295 0.280 0.300 182,000 0.2876 -3.33%
2013-06-26 0 0.300 0.300 0.320 0.280 0.300 35,000 10,075 0.2879 0.300 0.300 0.320 0.280 0.300 35,000 0.2879 0.00%
2013-06-25 0 0.300 0.280 0.300 0.280 0.300 913,500 261,775 0.2866 0.300 0.280 0.300 0.280 0.300 913,500 0.2866 0.00%
2013-06-24 0 0.300 0.300 0.325 0.300 0.330 670,500 202,140 0.3015 0.300 0.300 0.325 0.300 0.330 670,500 0.3015 -9.09%
2013-06-21 0 0.330 0.310 0.330 0.310 0.330 76,600 24,616 0.3214 0.330 0.310 0.330 0.310 0.330 76,600 0.3214 0.00%
2013-06-20 0 0.330 0.305 0.330 0.335 0.335 202,800 67,798 0.3343 0.330 0.305 0.330 0.335 0.335 202,800 0.3343 -1.49%
2013-06-19 0 0.335 0.330 0.340 0.290 0.345 3,606,850 1,194,305 0.3311 0.335 0.330 0.340 0.290 0.345 3,606,850 0.3311 15.52%
2013-06-18 0 0.290 0.290 0.300 0.285 0.290 882,500 252,275 0.2859 0.290 0.290 0.300 0.285 0.290 882,500 0.2859 1.75%
2013-06-17 0 0.285 0.285 0.295 0.270 0.295 190,000 54,100 0.2847 0.285 0.285 0.295 0.270 0.295 190,000 0.2847 -5.00%
2013-06-14 0 0.300 0.280 0.300 0.300 0.300 201,250 60,325 0.2998 0.300 0.280 0.300 0.300 0.300 201,250 0.2998 3.45%
2013-06-13 0 0.290 0.280 0.290 0.275 0.290 410,000 114,950 0.2804 0.290 0.280 0.290 0.275 0.290 410,000 0.2804 -1.69%
2013-06-11 0 0.295 0.270 0.310 0.270 0.295 790,000 220,750 0.2794 0.295 0.270 0.310 0.270 0.295 790,000 0.2794 1.72%
2013-06-10 0 0.290 0.290 0.330 0.290 0.295 206,450 60,191 0.2916 0.290 0.290 0.330 0.290 0.295 206,450 0.2916 0.00%
2013-06-07 0 0.290 0.285 0.295 0.280 0.300 290,500 84,590 0.2912 0.290 0.285 0.295 0.280 0.300 290,500 0.2912 -3.33%
2013-06-06 0 0.300 0.290 0.300 0.300 0.300 50,500 15,135 0.2997 0.300 0.290 0.300 0.300 0.300 50,500 0.2997 0.00%
2013-06-05 0 0.300 0.290 0.310 0.290 0.315 888,550 268,886 0.3026 0.300 0.290 0.310 0.290 0.315 888,550 0.3026 0.00%
2013-06-04 0 0.300 0.295 0.310 0.295 0.300 34,250 10,068 0.2940 0.300 0.295 0.310 0.295 0.300 34,250 0.2940 3.45%
2013-06-03 0 0.290 0.290 0.310 0.290 0.310 227,500 68,475 0.3010 0.290 0.290 0.310 0.290 0.310 227,500 0.3010 -3.33%
2013-05-31 0 0.300 0.300 0.310 0.300 0.310 442,000 134,160 0.3035 0.300 0.300 0.310 0.300 0.310 442,000 0.3035 -1.64%
2013-05-30 0 0.305 0.290 0.310 0.305 0.305 20,000 6,100 0.3050 0.305 0.290 0.310 0.305 0.305 20,000 0.3050 0.00%
2013-05-29 0 0.305 0.305 0.320 0.290 0.320 470,000 144,500 0.3074 0.305 0.305 0.320 0.290 0.320 470,000 0.3074 -4.69%
2013-05-28 0 0.320 0.310 0.320 0.320 0.350 2,062,500 667,050 0.3234 0.320 0.310 0.320 0.320 0.350 2,062,500 0.3234 -4.48%
2013-05-27 0 0.335 0.335 0.355 0.335 0.340 53,200 17,847 0.3355 0.335 0.335 0.355 0.335 0.340 53,200 0.3355 -4.29%
2013-05-24 0 0.350 0.350 0.360 0.340 0.380 499,000 177,903 0.3565 0.350 0.350 0.360 0.340 0.380 499,000 0.3565 -5.41%
2013-05-23 0 0.370 0.370 0.380 0.365 0.410 1,007,750 389,672 0.3867 0.370 0.370 0.380 0.365 0.410 1,007,750 0.3867 -6.33%
2013-05-22 0 0.395 0.390 0.395 0.355 0.450 4,326,350 1,771,460 0.4095 0.395 0.390 0.395 0.355 0.450 4,326,350 0.4095 11.27%
2013-05-21 0 0.355 0.355 0.370 0.300 0.370 2,007,600 678,401 0.3379 0.355 0.355 0.370 0.300 0.370 2,007,600 0.3379 18.33%
2013-05-20 0 0.300 0.300 0.320 0.300 0.320 342,550 105,511 0.3080 0.300 0.300 0.320 0.300 0.320 342,550 0.3080 -3.23%
2013-05-16 0 0.310 0.300 0.320 0.310 0.320 1,053,200 326,676 0.3102 0.310 0.300 0.320 0.310 0.320 1,053,200 0.3102 5.08%
2013-05-15 0 0.295 0.295 0.310 0.280 0.310 427,000 126,505 0.2963 0.295 0.295 0.310 0.280 0.310 427,000 0.2963 7.27%
2013-05-14 0 0.275 0.280 0.290 0.275 0.290 321,600 90,016 0.2799 0.275 0.280 0.290 0.275 0.290 321,600 0.2799 -3.51%
2013-05-13 0 0.285 0.285 0.290 0.280 0.290 261,700 73,850 0.2822 0.285 0.285 0.290 0.280 0.290 261,700 0.2822 -1.72%
2013-05-10 0 0.290 0.290 0.295 0.285 0.295 160,500 46,022 0.2867 0.290 0.290 0.295 0.285 0.295 160,500 0.2867 1.75%
2013-05-09 0 0.285 0.280 0.290 0.280 0.290 310,250 88,715 0.2859 0.285 0.280 0.290 0.280 0.290 310,250 0.2859 -1.72%
2013-05-08 0 0.290 0.285 0.290 0.290 0.295 214,500 62,277 0.2903 0.290 0.285 0.290 0.290 0.295 214,500 0.2903 -1.69%
2013-05-07 0 0.295 0.285 0.300 0.280 0.295 150,750 42,975 0.2851 0.295 0.285 0.300 0.280 0.295 150,750 0.2851 1.72%
2013-05-06 0 0.290 0.290 0.295 0.260 0.295 740,000 206,768 0.2794 0.290 0.290 0.295 0.260 0.295 740,000 0.2794 1.75%
2013-05-03 0 0.285 0.290 0.300 0.275 0.305 548,000 155,090 0.2830 0.285 0.290 0.300 0.275 0.305 548,000 0.2830 1.79%
2013-05-02 0 0.280 0.275 0.290 0.280 0.290 130,250 36,818 0.2827 0.280 0.275 0.290 0.280 0.290 130,250 0.2827 -5.08%
2013-04-30 0 0.295 0.290 0.310 0.295 0.305 479,900 144,022 0.3001 0.295 0.290 0.310 0.295 0.305 479,900 0.3001 -1.67%
2013-04-29 0 0.300 0.290 0.305 0.290 0.300 60,500 17,787 0.2940 0.300 0.290 0.305 0.290 0.300 60,500 0.2940 -3.23%
2013-04-26 0 0.310 0.300 0.315 0.285 0.315 259,500 78,420 0.3022 0.310 0.300 0.315 0.285 0.315 259,500 0.3022 5.08%
2013-04-25 0 0.295 0.295 0.310 0.295 0.320 361,750 108,112 0.2989 0.295 0.295 0.310 0.295 0.320 361,750 0.2989 0.00%
2013-04-24 0 0.295 0.295 0.305 0.295 0.295 20,000 5,900 0.2950 0.295 0.295 0.305 0.295 0.295 20,000 0.2950 -4.84%
2013-04-23 0 0.310 0.305 0.310 0.290 0.310 187,500 54,892 0.2928 0.310 0.305 0.310 0.290 0.310 187,500 0.2928 8.77%
2013-04-22 0 0.285 0.285 0.290 0.285 0.300 98,300 28,303 0.2879 0.285 0.285 0.290 0.285 0.300 98,300 0.2879 -6.56%
2013-04-19 0 0.305 0.295 0.305 0.295 0.305 187,200 55,680 0.2974 0.305 0.295 0.305 0.295 0.305 187,200 0.2974 5.17%
2013-04-18 0 0.290 0.290 0.300 0.290 0.295 67,500 19,475 0.2885 0.290 0.290 0.300 0.290 0.295 67,500 0.2885 -4.92%
2013-04-17 0 0.305 0.305 0.310 0.285 0.305 368,450 108,699 0.2950 0.305 0.305 0.310 0.285 0.305 368,450 0.2950 1.67%
2013-04-16 0 0.300 0.300 0.310 0.285 0.310 259,500 77,670 0.2993 0.300 0.300 0.310 0.285 0.310 259,500 0.2993 3.45%
2013-04-15 0 0.290 0.285 0.310 0.290 0.300 20,500 6,032 0.2942 0.290 0.285 0.310 0.290 0.300 20,500 0.2942 -4.92%
2013-04-12 0 0.305 0.300 0.305 0.290 0.330 847,500 262,775 0.3101 0.305 0.300 0.305 0.290 0.330 847,500 0.3101 5.17%
2013-04-11 0 0.290 0.290 0.305 0.290 0.310 116,750 35,147 0.3010 0.290 0.290 0.305 0.290 0.310 116,750 0.3010 -1.69%
2013-04-10 0 0.295 0.290 0.310 0.275 0.295 247,500 69,480 0.2807 0.295 0.290 0.310 0.275 0.295 247,500 0.2807 -6.35%
2013-04-09 0 0.315 0.285 0.320 0.300 0.315 46,850 14,018 0.2992 0.315 0.285 0.320 0.300 0.315 46,850 0.2992 5.00%
2013-04-08 0 0.300 0.300 0.310 0.300 0.320 422,950 128,181 0.3031 0.300 0.300 0.310 0.300 0.320 422,950 0.3031 3.45%
2013-04-05 0 0.290 0.290 0.300 0.290 0.290 200,000 58,000 0.2900 0.290 0.290 0.300 0.290 0.290 200,000 0.2900 -3.33%
2013-04-03 0 0.300 0.300 0.320 0.300 0.330 577,950 176,643 0.3056 0.300 0.300 0.320 0.300 0.330 577,950 0.3056 -7.69%
2013-04-02 0 0.325 0.325 0.330 0.290 0.330 1,747,300 553,529 0.3168 0.325 0.325 0.330 0.290 0.330 1,747,300 0.3168 -8.45%
2013-03-28 0 0.355 0.355 0.360 0.355 0.355 603,750 214,293 0.3549 0.355 0.355 0.360 0.355 0.355 603,750 0.3549 -4.05%
2013-03-27 0 0.370 0.370 0.390 0.370 0.390 160,450 62,357 0.3886 0.370 0.370 0.390 0.370 0.390 160,450 0.3886 -7.50%
2013-03-26 0 0.400 0.365 0.400 0.360 0.400 238,916 91,923 0.3848 0.400 0.365 0.400 0.360 0.400 238,916 0.3848 11.11%
2013-03-25 0 0.360 0.355 0.365 0.350 0.360 414,000 146,840 0.3547 0.360 0.355 0.365 0.350 0.360 414,000 0.3547 -2.70%
2013-03-22 0 0.370 0.355 0.375 0.370 0.375 204,750 75,862 0.3705 0.370 0.355 0.375 0.370 0.375 204,750 0.3705 -1.33%
2013-03-21 0 0.375 0.370 0.375 0.370 0.375 147,900 55,247 0.3735 0.375 0.370 0.375 0.370 0.375 147,900 0.3735 0.00%
2013-03-20 0 0.375 0.370 0.375 0.370 0.380 1,166,050 434,817 0.3729 0.375 0.370 0.375 0.370 0.380 1,166,050 0.3729 -1.32%
2013-03-19 0 0.380 0.375 0.380 0.380 0.390 1,310,450 498,632 0.3805 0.380 0.375 0.380 0.380 0.390 1,310,450 0.3805 1.33%
2013-03-18 0 0.375 0.370 0.380 0.375 0.395 737,000 280,320 0.3804 0.375 0.370 0.380 0.375 0.395 737,000 0.3804 -6.25%
2013-03-15 0 0.400 0.390 0.405 0.400 0.410 170,000 68,400 0.4024 0.400 0.390 0.405 0.400 0.410 170,000 0.4024 -2.44%
2013-03-14 0 0.410 0.395 0.420 0.395 0.410 401,250 160,867 0.4009 0.410 0.395 0.420 0.395 0.410 401,250 0.4009 2.50%
2013-03-13 0 0.400 0.395 0.410 0.395 0.405 706,500 280,875 0.3976 0.400 0.395 0.410 0.395 0.405 706,500 0.3976 -2.44%
2013-03-12 0 0.410 0.395 0.410 0.395 0.410 266,250 105,197 0.3951 0.410 0.395 0.410 0.395 0.410 266,250 0.3951 0.00%
2013-03-11 0 0.410 0.410 0.415 0.410 0.410 30,500 12,345 0.4048 0.410 0.410 0.415 0.410 0.410 30,500 0.4048 0.00%
2013-03-08 0 0.410 0.410 0.420 0.410 0.425 559,950 231,928 0.4142 0.410 0.410 0.420 0.410 0.425 559,950 0.4142 0.00%
2013-03-07 0 0.410 0.400 0.415 0.410 0.410 47,000 19,130 0.4070 0.410 0.400 0.415 0.410 0.410 47,000 0.4070 0.00%
2013-03-06 0 0.410 0.410 0.430 0.410 0.410 110,950 45,095 0.4064 0.410 0.410 0.430 0.410 0.410 110,950 0.4064 1.23%
2013-03-05 0 0.405 0.405 0.430 0.405 0.410 140,750 56,838 0.4038 0.405 0.405 0.430 0.405 0.410 140,750 0.4038 -1.22%
2013-03-04 0 0.410 0.410 0.430 0.410 0.440 712,500 308,037 0.4323 0.410 0.410 0.430 0.410 0.440 712,500 0.4323 -2.38%
2013-03-01 0 0.420 0.415 0.420 0.400 0.420 740,300 300,600 0.4061 0.420 0.415 0.420 0.400 0.420 740,300 0.4061 3.70%
2013-02-28 0 0.405 0.400 0.410 0.400 0.410 366,250 147,925 0.4039 0.405 0.400 0.410 0.400 0.410 366,250 0.4039 1.25%
2013-02-27 0 0.400 0.395 0.400 0.390 0.410 1,372,900 541,317 0.3943 0.400 0.395 0.400 0.390 0.410 1,372,900 0.3943 2.56%
2013-02-26 0 0.390 0.390 0.410 0.390 0.410 275,000 110,900 0.4033 0.390 0.390 0.410 0.390 0.410 275,000 0.4033 -7.14%
2013-02-25 0 0.420 0.420 0.425 0.405 0.425 897,500 375,200 0.4181 0.420 0.420 0.425 0.405 0.425 897,500 0.4181 3.70%
2013-02-22 0 0.405 0.405 0.410 0.400 0.415 511,700 208,737 0.4079 0.405 0.405 0.410 0.400 0.415 511,700 0.4079 0.00%
2013-02-21 0 0.405 0.405 0.410 0.400 0.425 953,500 383,215 0.4019 0.405 0.405 0.410 0.400 0.425 953,500 0.4019 -2.41%
2013-02-20 0 0.415 0.415 0.425 0.410 0.435 534,400 224,205 0.4195 0.415 0.415 0.425 0.410 0.435 534,400 0.4195 -2.35%
2013-02-19 0 0.425 0.425 0.430 0.425 0.435 372,500 159,562 0.4284 0.425 0.425 0.430 0.425 0.435 372,500 0.4284 -2.30%
2013-02-18 0 0.435 0.430 0.440 0.430 0.450 951,900 412,949 0.4338 0.435 0.430 0.440 0.430 0.450 951,900 0.4338 1.16%
2013-02-15 0 0.430 0.425 0.435 0.425 0.430 400,000 171,250 0.4281 0.430 0.425 0.435 0.425 0.430 400,000 0.4281 -1.15%
2013-02-14 0 0.435 0.430 0.435 0.430 0.450 2,166,600 940,373 0.4340 0.435 0.430 0.435 0.430 0.450 2,166,600 0.4340 -6.45%
2013-02-08 0 0.465 0.455 0.465 0.460 0.475 1,765,550 817,378 0.4630 0.465 0.455 0.465 0.460 0.475 1,765,550 0.4630 -2.11%
2013-02-07 0 0.475 0.465 0.475 0.460 0.485 2,116,000 1,000,132 0.4727 0.475 0.465 0.475 0.460 0.485 2,116,000 0.4727 -1.04%
2013-02-06 0 0.480 0.470 0.480 0.460 0.480 2,468,300 1,149,985 0.4659 0.480 0.470 0.480 0.460 0.480 2,468,300 0.4659 4.35%
2013-02-05 0 0.460 0.455 0.465 0.460 0.485 4,696,750 2,217,688 0.4722 0.460 0.455 0.465 0.460 0.485 4,696,750 0.4722 -11.54%
2013-02-04 0 0.520 0.500 0.510 0.430 0.520 12,803,400 6,081,917 0.4750 0.520 0.500 0.510 0.430 0.520 12,803,400 0.4750 0.00%
2013-02-01 0 0.520 0.510 0.520 0.510 0.540 2,236,900 1,165,939 0.5212 0.520 0.510 0.520 0.510 0.540 2,236,900 0.5212 1.96%
2013-01-31 0 0.510 0.500 0.510 0.500 0.510 2,505,050 1,275,424 0.5091 0.510 0.500 0.510 0.500 0.510 2,505,050 0.5091 0.00%
2013-01-30 0 0.510 0.500 0.510 0.500 0.540 4,562,500 2,383,600 0.5224 0.510 0.500 0.510 0.500 0.540 4,562,500 0.5224 -5.56%
2013-01-29 0 0.540 0.540 0.550 0.540 0.560 3,437,700 1,892,407 0.5505 0.540 0.540 0.550 0.540 0.560 3,437,700 0.5505 -1.82%
2013-01-28 0 0.550 0.550 0.560 0.550 0.570 5,848,200 3,286,879 0.5620 0.550 0.550 0.560 0.550 0.570 5,848,200 0.5620 1.85%
2013-01-25 0 0.540 0.540 0.550 0.510 0.550 6,317,300 3,375,530 0.5343 0.540 0.540 0.550 0.510 0.550 6,317,300 0.5343 9.09%
2013-01-24 0 0.495 0.495 0.510 0.495 0.540 809,300 415,731 0.5137 0.495 0.495 0.510 0.495 0.540 809,300 0.5137 -2.94%
2013-01-23 0 0.510 0.500 0.510 0.500 0.520 3,128,470 1,590,043 0.5082 0.510 0.500 0.510 0.500 0.520 3,128,470 0.5082 2.00%
2013-01-22 0 0.500 0.500 0.510 0.455 0.540 4,711,200 2,386,598 0.5066 0.500 0.500 0.510 0.455 0.540 4,711,200 0.5066 7.53%
2013-01-21 0 0.465 0.460 0.465 0.445 0.470 598,900 273,397 0.4565 0.465 0.460 0.465 0.445 0.470 598,900 0.4565 4.49%
2013-01-18 0 0.445 0.445 0.450 0.440 0.450 722,250 320,810 0.4442 0.445 0.445 0.450 0.440 0.450 722,250 0.4442 0.00%
2013-01-17 0 0.445 0.445 0.450 0.445 0.455 289,200 130,073 0.4498 0.445 0.445 0.450 0.445 0.455 289,200 0.4498 -2.20%
2013-01-16 0 0.455 0.450 0.455 0.450 0.460 311,450 141,793 0.4553 0.455 0.450 0.455 0.450 0.460 311,450 0.4553 -1.09%
2013-01-15 0 0.460 0.455 0.460 0.450 0.465 514,150 235,958 0.4589 0.460 0.455 0.460 0.450 0.465 514,150 0.4589 -1.08%
2013-01-14 0 0.465 0.465 0.470 0.455 0.465 978,800 450,290 0.4600 0.465 0.465 0.470 0.455 0.465 978,800 0.4600 -1.06%
2013-01-11 0 0.470 0.470 0.475 0.470 0.485 660,250 313,972 0.4755 0.470 0.470 0.475 0.470 0.485 660,250 0.4755 -4.08%
2013-01-10 0 0.490 0.485 0.495 0.465 0.495 920,750 440,072 0.4779 0.490 0.485 0.495 0.465 0.495 920,750 0.4779 -2.00%
2013-01-09 0 0.050 0.049 0.050 0.048 0.051 31,752,500 1,558,327 0.0491 0.500 0.490 0.500 0.480 0.510 3,175,250 0.4908 -1.96%
2013-01-08 0 0.051 0.051 0.052 0.050 0.053 17,816,000 908,447 0.0510 0.510 0.510 0.520 0.500 0.530 1,781,600 0.5099 -1.92%
2013-01-07 0 0.052 0.052 0.053 0.051 0.055 26,143,500 1,376,738 0.0527 0.520 0.520 0.530 0.510 0.550 2,614,350 0.5266 -1.89%
2013-01-04 0 0.053 0.052 0.053 0.046 0.059 95,907,166 5,116,444 0.0533 0.530 0.520 0.530 0.460 0.590 9,590,717 0.5335 12.77%
2013-01-03 0 0.047 0.047 0.048 0.046 0.049 20,882,000 985,039 0.0472 0.470 0.470 0.480 0.460 0.490 2,088,200 0.4717 2.17%
2013-01-02 0 0.046 0.046 0.047 0.046 0.048 19,067,500 893,017 0.0468 0.460 0.460 0.470 0.460 0.480 1,906,750 0.4683 -2.13%
2012-12-31 0 0.047 0.047 0.048 0.047 0.047 2,120,000 99,570 0.0470 0.470 0.470 0.480 0.470 0.470 212,000 0.4697 -2.08%
2012-12-28 0 0.048 0.047 0.048 0.046 0.050 15,755,000 754,472 0.0479 0.480 0.470 0.480 0.460 0.500 1,575,500 0.4789 -2.04%
2012-12-27 0 0.049 0.047 0.049 0.047 0.051 20,166,000 971,334 0.0482 0.490 0.470 0.490 0.470 0.510 2,016,600 0.4817 0.00%
2012-12-24 0 0.049 0.046 0.047 0.047 0.049 15,248,500 730,384 0.0479 0.490 0.460 0.470 0.470 0.490 1,524,850 0.4790 -2.00%
2012-12-21 0 0.050 0.049 0.050 0.048 0.056 104,072,000 5,382,109 0.0517 0.500 0.490 0.500 0.480 0.560 10,407,200 0.5172 -5.66%
2012-12-20 0 0.053 0.052 0.053 0.052 0.064 197,478,000 11,072,524 0.0561 0.530 0.520 0.530 0.520 0.640 19,747,800 0.5607 -14.52%
2012-12-19 0 0.062 0.061 0.062 0.038 0.062 396,602,166 20,525,789 0.0518 0.620 0.610 0.620 0.380 0.620 39,660,217 0.5175 58.97%
2012-12-18 0 0.039 0.038 0.039 0.038 0.040 8,210,000 320,050 0.0390 0.390 0.380 0.390 0.380 0.400 821,000 0.3898 2.63%
2012-12-17 0 0.038 0.038 0.040 0.038 0.040 11,511,000 447,199 0.0388 0.380 0.380 0.400 0.380 0.400 1,151,100 0.3885 -5.00%
2012-12-14 0 0.040 0.039 0.040 0.038 0.042 23,622,500 943,675 0.0399 0.400 0.390 0.400 0.380 0.420 2,362,250 0.3995 2.56%
2012-12-13 0 0.039 0.039 0.040 0.038 0.040 23,673,000 919,015 0.0388 0.390 0.390 0.400 0.380 0.400 2,367,300 0.3882 -2.50%
2012-12-12 0 0.040 0.039 0.040 0.038 0.040 13,677,500 533,340 0.0390 0.400 0.390 0.400 0.380 0.400 1,367,750 0.3899 5.26%
2012-12-11 0 0.038 0.037 0.039 0.037 0.039 12,577,500 480,487 0.0382 0.380 0.370 0.390 0.370 0.390 1,257,750 0.3820 -2.56%
2012-12-10 0 0.039 0.038 0.039 0.038 0.039 5,605,000 216,780 0.0387 0.390 0.380 0.390 0.380 0.390 560,500 0.3868 0.00%
2012-12-07 0 0.039 0.039 0.040 0.038 0.041 6,447,500 254,207 0.0394 0.390 0.390 0.400 0.380 0.410 644,750 0.3943 0.00%
2012-12-06 0 0.039 0.039 0.040 0.039 0.041 9,702,500 387,940 0.0400 0.390 0.390 0.400 0.390 0.410 970,250 0.3998 -4.88%
2012-12-05 0 0.041 0.040 0.041 0.040 0.042 7,810,000 320,180 0.0410 0.410 0.400 0.410 0.400 0.420 781,000 0.4100 2.50%
2012-12-04 0 0.040 0.040 0.041 0.040 0.041 2,435,000 98,162 0.0403 0.400 0.400 0.410 0.400 0.410 243,500 0.4031 0.00%
2012-12-03 0 0.040 0.040 0.041 0.040 0.041 5,585,000 227,275 0.0407 0.400 0.400 0.410 0.400 0.410 558,500 0.4069 -2.44%
2012-11-30 0 0.041 0.040 0.041 0.040 0.042 7,322,500 297,902 0.0407 0.410 0.400 0.410 0.400 0.420 732,250 0.4068 0.00%
2012-11-29 0 0.041 0.041 0.042 0.041 0.043 3,868,000 161,425 0.0417 0.410 0.410 0.420 0.410 0.430 386,800 0.4173 -2.38%
2012-11-28 0 0.042 0.041 0.043 0.038 0.046 47,026,000 2,016,975 0.0429 0.420 0.410 0.430 0.380 0.460 4,702,600 0.4289 5.00%
2012-11-27 0 0.040 0.039 0.040 0.039 0.044 48,680,000 1,973,050 0.0405 0.400 0.390 0.400 0.390 0.440 4,868,000 0.4053 -11.11%
2012-11-26 0 0.045 0.044 0.045 0.044 0.046 7,065,000 316,197 0.0448 0.450 0.440 0.450 0.440 0.460 706,500 0.4476 -4.26%
2012-11-23 0 0.047 0.045 0.047 0.045 0.047 1,817,500 83,500 0.0459 0.470 0.450 0.470 0.450 0.470 181,750 0.4594 0.00%
2012-11-22 0 0.047 0.046 0.047 0.044 0.047 8,739,000 402,945 0.0461 0.470 0.460 0.470 0.440 0.470 873,900 0.4611 4.44%
2012-11-21 0 0.045 0.045 0.046 0.045 0.047 8,371,500 385,700 0.0461 0.450 0.450 0.460 0.450 0.470 837,150 0.4607 -4.26%
2012-11-20 0 0.047 0.046 0.047 0.044 0.050 13,746,000 626,470 0.0456 0.470 0.460 0.470 0.440 0.500 1,374,600 0.4557 0.00%
2012-11-19 0 0.047 0.045 0.047 0.045 0.047 6,480,000 297,790 0.0460 0.470 0.450 0.470 0.450 0.470 648,000 0.4596 0.00%
2012-11-16 0 0.047 0.046 0.047 0.042 0.049 64,942,000 3,041,061 0.0468 0.470 0.460 0.470 0.420 0.490 6,494,200 0.4683 9.30%
2012-11-15 0 0.043 0.043 0.044 0.042 0.045 21,502,000 933,190 0.0434 0.430 0.430 0.440 0.420 0.450 2,150,200 0.4340 -4.44%
2012-11-14 0 0.045 0.044 0.045 0.044 0.050 60,109,666 2,781,499 0.0463 0.450 0.440 0.450 0.440 0.500 6,010,967 0.4627 -11.76%
2012-11-13 0 0.051 0.050 0.051 0.049 0.059 136,819,500 7,020,217 0.0513 0.510 0.500 0.510 0.490 0.590 13,681,950 0.5131 -13.56%
2012-11-12 0 0.059 0.058 0.059 0.058 0.063 33,407,500 2,000,495 0.0599 0.590 0.580 0.590 0.580 0.630 3,340,750 0.5988 -3.28%
2012-11-09 0 0.061 0.061 0.062 0.060 0.063 30,830,000 1,884,240 0.0611 0.610 0.610 0.620 0.600 0.630 3,083,000 0.6112 -4.69%
2012-11-08 0 0.064 0.063 0.064 0.062 0.065 14,855,000 941,633 0.0634 0.640 0.630 0.640 0.620 0.650 1,485,500 0.6339 -1.54%
2012-11-07 0 0.065 0.064 0.065 0.060 0.066 49,412,000 3,159,995 0.0640 0.650 0.640 0.650 0.600 0.660 4,941,200 0.6395 6.56%
2012-11-06 0 0.061 0.061 0.062 0.060 0.062 33,673,639 2,047,612 0.0608 0.610 0.610 0.620 0.600 0.620 3,367,364 0.6081 1.67%
2012-11-05 0 0.060 0.059 0.060 0.059 0.063 63,800,000 3,872,965 0.0607 0.600 0.590 0.600 0.590 0.630 6,380,000 0.6070 -4.76%
2012-11-02 0 0.063 0.062 0.063 0.060 0.067 162,108,500 10,193,362 0.0629 0.630 0.620 0.630 0.600 0.670 16,210,850 0.6288 -5.97%
2012-11-01 0 0.067 0.066 0.067 0.066 0.075 73,380,094 5,077,338 0.0692 0.670 0.660 0.670 0.660 0.750 7,338,009 0.6919 -11.84%
2012-10-31 0 0.076 0.075 0.077 0.074 0.081 62,535,000 4,769,885 0.0763 0.760 0.750 0.770 0.740 0.810 6,253,500 0.7628 -6.17%
2012-10-30 0 0.081 0.080 0.081 0.078 0.082 7,790,000 622,280 0.0799 0.810 0.800 0.810 0.780 0.820 779,000 0.7988 0.00%
2012-10-29 0 0.081 0.081 0.082 0.078 0.083 23,065,000 1,865,100 0.0809 0.810 0.810 0.820 0.780 0.830 2,306,500 0.8086 0.00%
2012-10-26 0 0.081 0.081 0.082 0.080 0.103 172,664,000 16,067,338 0.0931 0.810 0.810 0.820 0.800 1.030 17,266,400 0.9306 -6.90%
2012-10-25 0 0.087 0.087 0.088 0.076 0.088 106,905,000 8,792,832 0.0822 0.870 0.870 0.880 0.760 0.880 10,690,500 0.8225 14.47%
2012-10-24 0 0.076 0.075 0.076 0.075 0.077 24,226,000 1,839,978 0.0760 0.760 0.750 0.760 0.750 0.770 2,422,600 0.7595 -1.30%
2012-10-22 0 0.077 0.076 0.077 0.076 0.078 16,487,500 1,265,015 0.0767 0.770 0.760 0.770 0.760 0.780 1,648,750 0.7673 0.00%
2012-10-19 0 0.077 0.077 0.078 0.076 0.079 20,274,000 1,565,023 0.0772 0.770 0.770 0.780 0.760 0.790 2,027,400 0.7719 0.00%
2012-10-18 0 0.077 0.076 0.078 0.076 0.081 24,207,500 1,905,230 0.0787 0.770 0.760 0.780 0.760 0.810 2,420,750 0.7870 -2.53%
2012-10-17 0 0.079 0.077 0.079 0.077 0.084 23,125,500 1,829,918 0.0791 0.790 0.770 0.790 0.770 0.840 2,312,550 0.7913 0.00%
2012-10-16 0 0.079 0.079 0.080 0.075 0.084 27,591,000 2,209,643 0.0801 0.790 0.790 0.800 0.750 0.840 2,759,100 0.8009 6.76%
2012-10-15 0 0.074 0.074 0.076 0.074 0.076 2,012,500 151,351 0.0752 0.740 0.740 0.760 0.740 0.760 201,250 0.7521 -5.13%
2012-10-12 0 0.078 0.075 0.079 0.075 0.079 5,640,000 427,530 0.0758 0.780 0.750 0.790 0.750 0.790 564,000 0.7580 -1.27%
2012-10-11 0 0.079 0.078 0.079 0.075 0.080 3,365,000 265,740 0.0790 0.790 0.780 0.790 0.750 0.800 336,500 0.7897 2.60%
2012-10-10 0 0.077 0.077 0.079 0.076 0.079 2,352,500 183,400 0.0780 0.770 0.770 0.790 0.760 0.790 235,250 0.7796 -1.28%
2012-10-09 0 0.078 0.078 0.080 0.076 0.079 1,017,000 78,665 0.0774 0.780 0.780 0.800 0.760 0.790 101,700 0.7735 -1.27%
2012-10-08 0 0.079 0.076 0.079 0.075 0.086 4,245,000 339,245 0.0799 0.790 0.760 0.790 0.750 0.860 424,500 0.7992 -2.47%
2012-10-05 0 0.081 0.079 0.082 0.079 0.083 892,500 71,315 0.0799 0.810 0.790 0.820 0.790 0.830 89,250 0.7990 0.00%
2012-10-04 0 0.081 0.079 0.081 0.079 0.084 4,236,000 345,625 0.0816 0.810 0.790 0.810 0.790 0.840 423,600 0.8159 0.00%
2012-10-03 0 0.081 0.077 0.081 0.078 0.081 2,835,000 226,970 0.0801 0.810 0.770 0.810 0.780 0.810 283,500 0.8006 1.25%
2012-09-28 0 0.080 0.076 0.080 0.076 0.080 518,000 39,710 0.0767 0.800 0.760 0.800 0.760 0.800 51,800 0.7666 5.26%
2012-09-27 0 0.076 0.074 0.076 0.073 0.076 2,830,000 211,200 0.0746 0.760 0.740 0.760 0.730 0.760 283,000 0.7463 -1.30%
2012-09-26 0 0.077 0.075 0.077 0.074 0.077 2,885,000 218,665 0.0758 0.770 0.750 0.770 0.740 0.770 288,500 0.7579 1.32%
2012-09-25 0 0.076 0.076 0.077 0.073 0.077 3,982,000 302,410 0.0759 0.760 0.760 0.770 0.730 0.770 398,200 0.7594 -2.56%
2012-09-24 0 0.078 0.077 0.078 0.076 0.081 7,249,500 566,996 0.0782 0.780 0.770 0.780 0.760 0.810 724,950 0.7821 1.30%
2012-09-21 0 0.077 0.077 0.080 0.076 0.090 8,003,500 661,803 0.0827 0.770 0.770 0.800 0.760 0.900 800,350 0.8269 -9.41%
2012-09-20 0 0.085 0.085 0.088 0.084 0.088 3,215,000 274,190 0.0853 0.850 0.850 0.880 0.840 0.880 321,500 0.8528 -5.56%
2012-09-19 0 0.090 0.086 0.090 0.085 0.090 3,797,500 326,627 0.0860 0.900 0.860 0.900 0.850 0.900 379,750 0.8601 2.27%
2012-09-18 0 0.088 0.086 0.088 0.086 0.091 2,081,500 182,273 0.0876 0.880 0.860 0.880 0.860 0.910 208,150 0.8757 -3.30%
2012-09-17 0 0.091 0.091 0.093 0.088 0.097 1,162,500 107,030 0.0921 0.910 0.910 0.930 0.880 0.970 116,250 0.9207 -5.21%
2012-09-14 0 0.096 0.089 0.096 0.089 0.096 4,120,000 379,050 0.0920 0.960 0.890 0.960 0.890 0.960 412,000 0.9200 4.35%
2012-09-13 0 0.092 0.086 0.094 0.084 0.093 5,007,500 436,872 0.0872 0.920 0.860 0.940 0.840 0.930 500,750 0.8724 4.55%
2012-09-12 0 0.088 0.088 0.090 0.086 0.091 1,400,000 124,990 0.0893 0.880 0.880 0.900 0.860 0.910 140,000 0.8928 -2.22%
2012-09-11 0 0.090 0.086 0.090 0.091 0.091 35,000 3,130 0.0894 0.900 0.860 0.900 0.910 0.910 3,500 0.8943 -1.10%
2012-09-10 0 0.091 0.091 0.094 0.091 0.095 4,130,000 381,870 0.0925 0.910 0.910 0.940 0.910 0.950 413,000 0.9246 -1.09%
2012-09-07 0 0.092 0.092 0.094 0.091 0.096 4,757,500 442,075 0.0929 0.920 0.920 0.940 0.910 0.960 475,750 0.9292 -2.13%
2012-09-06 0 0.094 0.093 0.095 0.090 0.099 21,345,000 2,000,360 0.0937 0.940 0.930 0.950 0.900 0.990 2,134,500 0.9372 4.44%
2012-09-05 0 0.090 0.088 0.092 0.080 0.096 7,360,000 646,790 0.0879 0.900 0.880 0.920 0.800 0.960 736,000 0.8788 8.43%
2012-09-04 0 0.083 0.083 0.084 0.079 0.083 2,580,000 210,590 0.0816 0.830 0.830 0.840 0.790 0.830 258,000 0.8162 1.22%
2012-09-03 0 0.082 0.081 0.083 0.080 0.086 6,214,000 505,947 0.0814 0.820 0.810 0.830 0.800 0.860 621,400 0.8142 -4.65%
2012-08-31 0 0.086 0.083 0.086 0.083 0.087 2,410,000 205,020 0.0851 0.860 0.830 0.860 0.830 0.870 241,000 0.8507 1.18%
2012-08-30 0 0.085 0.085 0.087 0.083 0.087 6,580,000 559,550 0.0850 0.850 0.850 0.870 0.830 0.870 658,000 0.8504 -1.16%
2012-08-29 0 0.086 0.085 0.086 0.086 0.092 5,612,500 491,462 0.0876 0.860 0.850 0.860 0.860 0.920 561,250 0.8757 -4.44%
2012-08-28 0 0.090 0.088 0.090 0.086 0.093 6,725,000 600,520 0.0893 0.900 0.880 0.900 0.860 0.930 672,500 0.8930 1.12%
2012-08-27 0 0.089 0.086 0.089 0.087 0.091 3,592,500 321,130 0.0894 0.890 0.860 0.890 0.870 0.910 359,250 0.8939 -1.11%
2012-08-24 0 0.090 0.090 0.091 0.088 0.092 4,757,000 428,930 0.0902 0.900 0.900 0.910 0.880 0.920 475,700 0.9017 -1.10%
2012-08-23 0 0.091 0.089 0.091 0.088 0.092 9,645,000 866,885 0.0899 0.910 0.890 0.910 0.880 0.920 964,500 0.8988 0.00%
2012-08-22 0 0.091 0.090 0.091 0.089 0.092 12,680,000 1,159,070 0.0914 0.910 0.900 0.910 0.890 0.920 1,268,000 0.9141 -4.21%
2012-08-21 0 0.095 0.093 0.095 0.093 0.095 6,910,000 651,060 0.0942 0.950 0.930 0.950 0.930 0.950 691,000 0.9422 -2.06%
2012-08-20 0 0.097 0.095 0.097 0.095 0.097 4,425,000 422,635 0.0955 0.970 0.950 0.970 0.950 0.970 442,500 0.9551 -2.02%
2012-08-17 0 0.099 0.097 0.099 0.095 0.102 22,218,000 2,185,816 0.0984 0.990 0.970 0.990 0.950 1.020 2,221,800 0.9838 5.32%
2012-08-16 0 0.094 0.093 0.094 0.094 0.099 4,850,000 469,500 0.0968 0.940 0.930 0.940 0.940 0.990 485,000 0.9680 -2.08%
2012-08-15 0 0.096 0.094 0.096 0.094 0.098 3,797,000 360,928 0.0951 0.960 0.940 0.960 0.940 0.980 379,700 0.9506 -2.04%
2012-08-14 0 0.098 0.098 0.099 0.093 0.103 18,232,000 1,810,643 0.0993 0.980 0.980 0.990 0.930 1.030 1,823,200 0.9931 5.38%
2012-08-13 0 0.093 0.093 0.095 0.092 0.096 3,420,000 321,530 0.0940 0.930 0.930 0.950 0.920 0.960 342,000 0.9401 -3.12%
2012-08-10 0 0.096 0.096 0.097 0.094 0.100 9,541,000 916,493 0.0961 0.960 0.960 0.970 0.940 1.000 954,100 0.9606 -4.95%
2012-08-09 0 0.101 0.100 0.101 0.091 0.107 54,162,500 5,465,265 0.1009 1.010 1.000 1.010 0.910 1.070 5,416,250 1.0090 12.22%
2012-08-08 0 0.090 0.090 0.092 0.089 0.095 14,608,500 1,337,775 0.0916 0.900 0.900 0.920 0.890 0.950 1,460,850 0.9158 -4.26%
2012-08-07 0 0.094 0.093 0.095 0.090 0.103 23,931,500 2,299,235 0.0961 0.940 0.930 0.950 0.900 1.030 2,393,150 0.9608 -4.08%
2012-08-06 0 0.098 0.097 0.098 0.096 0.105 18,705,500 1,868,485 0.0999 0.980 0.970 0.980 0.960 1.050 1,870,550 0.9989 -1.01%
2012-08-03 0 0.099 0.099 0.100 0.095 0.104 8,183,000 817,663 0.0999 0.990 0.990 1.000 0.950 1.040 818,300 0.9992 1.02%
2012-08-02 0 0.098 0.098 0.100 0.095 0.110 21,061,000 2,185,080 0.1038 0.980 0.980 1.000 0.950 1.100 2,106,100 1.0375 0.00%
2012-08-01 0 0.098 0.097 0.099 0.097 0.105 19,840,000 1,969,410 0.0993 0.980 0.970 0.990 0.970 1.050 1,984,000 0.9926 -4.85%
2012-07-31 0 0.103 0.103 0.104 0.096 0.114 70,788,000 7,599,780 0.1074 1.030 1.030 1.040 0.960 1.140 7,078,800 1.0736 10.75%
2012-07-30 0 0.093 0.093 0.095 0.093 0.105 23,610,905 2,331,538 0.0987 0.930 0.930 0.950 0.930 1.050 2,361,090 0.9875 -8.82%
2012-07-27 0 0.102 0.102 0.103 0.086 0.117 142,794,500 14,800,587 0.1036 1.020 1.020 1.030 0.860 1.170 14,279,450 1.0365 8.51%
2012-07-26 0 0.094 0.093 0.094 0.088 0.170 235,319,500 28,519,241 0.1212 0.940 0.930 0.940 0.880 1.700 23,531,950 1.2119 -36.49%
2012-07-25 0 0.148 0.147 0.148 0.094 0.149 350,691,500 44,193,042 0.1260 1.480 1.470 1.480 0.940 1.490 35,069,150 1.2602 59.14%
2012-07-24 0 0.093 0.092 0.093 0.072 0.103 72,269,000 6,517,987 0.0902 0.930 0.920 0.930 0.720 1.030 7,226,900 0.9019 32.86%
2012-07-23 0 0.070 0.068 0.071 0.064 0.072 15,580,000 1,079,650 0.0693 0.700 0.680 0.710 0.640 0.720 1,558,000 0.6930 -4.11%
2012-07-20 0 0.073 0.071 0.073 0.070 0.076 1,132,500 83,302 0.0736 0.730 0.710 0.730 0.700 0.760 113,250 0.7356 1.39%
2012-07-19 0 0.072 0.070 0.072 0.064 0.072 3,045,000 210,370 0.0691 0.720 0.700 0.720 0.640 0.720 304,500 0.6909 14.29%
2012-07-18 0 0.063 0.063 0.065 0.063 0.065 1,400,000 90,320 0.0645 0.630 0.630 0.650 0.630 0.650 140,000 0.6451 -3.08%
2012-07-17 0 0.065 0.063 0.065 0.062 0.065 6,680,000 422,760 0.0633 0.650 0.630 0.650 0.620 0.650 668,000 0.6329 6.56%
2012-07-16 0 0.061 0.061 0.062 0.060 0.062 10,293,000 635,060 0.0617 0.610 0.610 0.620 0.600 0.620 1,029,300 0.6170 1.67%
2012-07-13 0 0.060 0.060 0.061 0.060 0.062 307,500 18,392 0.0598 0.600 0.600 0.610 0.600 0.620 30,750 0.5981 -7.69%
2012-07-12 0 0.065 0.063 0.065 0.065 0.065 250,000 16,250 0.0650 0.650 0.630 0.650 0.650 0.650 25,000 0.6500 0.00%
2012-07-11 0 0.065 0.062 0.065 0.061 0.065 405,000 25,585 0.0632 0.650 0.620 0.650 0.610 0.650 40,500 0.6317 3.17%
2012-07-10 0 0.063 0.062 0.063 0.061 0.067 3,537,500 222,630 0.0629 0.630 0.620 0.630 0.610 0.670 353,750 0.6293 -5.97%
2012-07-09 0 0.067 0.066 0.067 0.065 0.068 3,544,000 234,560 0.0662 0.670 0.660 0.670 0.650 0.680 354,400 0.6619 -2.90%
2012-07-06 0 0.069 0.068 0.069 0.066 0.069 4,297,500 289,925 0.0675 0.690 0.680 0.690 0.660 0.690 429,750 0.6746 1.47%
2012-07-05 0 0.068 0.068 0.069 0.068 0.073 6,537,500 451,160 0.0690 0.680 0.680 0.690 0.680 0.730 653,750 0.6901 -2.86%
2012-07-04 0 0.070 0.068 0.071 0.068 0.075 5,760,000 405,710 0.0704 0.700 0.680 0.710 0.680 0.750 576,000 0.7044 -4.11%
2012-07-03 0 0.073 0.072 0.073 0.070 0.075 5,130,000 366,405 0.0714 0.730 0.720 0.730 0.700 0.750 513,000 0.7142 -2.67%
2012-06-29 0 0.075 0.075 0.078 0.069 0.080 1,747,500 130,212 0.0745 0.750 0.750 0.780 0.690 0.800 174,750 0.7451 2.74%
2012-06-28 0 0.073 0.072 0.074 0.072 0.076 3,975,000 299,680 0.0754 0.730 0.720 0.740 0.720 0.760 397,500 0.7539 -3.95%
2012-06-27 0 0.076 0.075 0.077 0.075 0.077 1,277,500 97,575 0.0764 0.760 0.750 0.770 0.750 0.770 127,750 0.7638 0.00%
2012-06-26 0 0.076 0.076 0.078 0.075 0.080 282,500 22,285 0.0789 0.760 0.760 0.780 0.750 0.800 28,250 0.7888 -7.32%
2012-06-25 0 0.082 0.078 0.082 0.079 0.082 1,599,000 127,757 0.0799 0.820 0.780 0.820 0.790 0.820 159,900 0.7990 2.50%
2012-06-22 0 0.080 0.077 0.080 0.077 0.080 617,500 48,405 0.0784 0.800 0.770 0.800 0.770 0.800 61,750 0.7839 -2.44%
2012-06-21 0 0.082 0.077 0.082 0.076 0.082 2,192,500 171,555 0.0782 0.820 0.770 0.820 0.760 0.820 219,250 0.7825 2.50%
2012-06-20 0 0.080 0.080 0.082 0.076 0.083 8,000,000 642,240 0.0803 0.800 0.800 0.820 0.760 0.830 800,000 0.8028 8.11%
2012-06-19 0 0.074 0.074 0.075 0.074 0.075 112,500 8,410 0.0748 0.740 0.740 0.750 0.740 0.750 11,250 0.7476 -1.33%
2012-06-18 0 0.075 0.074 0.076 0.074 0.080 5,525,780 427,742 0.0774 0.750 0.740 0.760 0.740 0.800 552,578 0.7741 0.00%
2012-06-15 0 0.075 0.074 0.075 0.071 0.076 2,340,500 173,530 0.0741 0.750 0.740 0.750 0.710 0.760 234,050 0.7414 2.74%
2012-06-14 0 0.073 0.073 0.075 0.070 0.077 2,136,000 157,541 0.0738 0.730 0.730 0.750 0.700 0.770 213,600 0.7376 0.00%
2012-06-13 0 0.073 0.073 0.074 0.073 0.075 2,105,250 153,903 0.0731 0.730 0.730 0.740 0.730 0.750 210,525 0.7310 -2.67%
2012-06-12 0 0.075 0.073 0.075 0.073 0.075 2,126,500 157,579 0.0741 0.750 0.730 0.750 0.730 0.750 212,650 0.7410 -1.32%
2012-06-11 0 0.076 0.075 0.077 0.073 0.084 10,332,598 782,947 0.0758 0.760 0.750 0.770 0.730 0.840 1,033,260 0.7577 -5.00%
2012-06-08 0 0.080 0.080 0.083 0.077 0.085 2,605,000 206,990 0.0795 0.800 0.800 0.830 0.770 0.850 260,500 0.7946 1.27%
2012-06-07 0 0.079 0.076 0.079 0.074 0.080 7,858,500 612,767 0.0780 0.790 0.760 0.790 0.740 0.800 785,850 0.7798 3.95%
2012-06-06 0 0.076 0.074 0.076 0.074 0.077 890,000 68,050 0.0765 0.760 0.740 0.760 0.740 0.770 89,000 0.7646 7.04%
2012-06-05 0 0.071 0.071 0.076 0.071 0.079 3,189,769 238,891 0.0749 0.710 0.710 0.760 0.710 0.790 318,977 0.7489 -1.39%
2012-06-04 0 0.072 0.072 0.074 0.066 0.079 7,985,000 562,635 0.0705 0.720 0.720 0.740 0.660 0.790 798,500 0.7046 -6.49%
2012-06-01 0 0.077 0.075 0.077 0.068 0.083 10,069,220 769,769 0.0764 0.770 0.750 0.770 0.680 0.830 1,006,922 0.7645 5.48%
2012-05-31 0 0.073 0.070 0.071 0.070 0.081 14,053,014 1,067,640 0.0760 0.730 0.700 0.710 0.700 0.810 1,405,301 0.7597 -7.59%
2012-05-30 0 0.079 0.079 0.082 0.079 0.088 7,834,500 647,535 0.0827 0.790 0.790 0.820 0.790 0.880 783,450 0.8265 -7.06%
2012-05-29 0 0.085 0.085 0.090 0.083 0.090 568,026 49,857 0.0878 0.850 0.850 0.900 0.830 0.900 56,803 0.8777 -5.56%
2012-05-28 0 0.090 0.090 0.097 0.077 0.096 6,189,500 559,146 0.0903 0.900 0.900 0.970 0.770 0.960 618,950 0.9034 9.76%
2012-05-25 0 0.082 0.082 0.085 0.076 0.089 1,845,000 153,270 0.0831 0.820 0.820 0.850 0.760 0.890 184,500 0.8307 1.23%
2012-05-24 0 0.081 0.081 0.086 0.080 0.088 880,000 71,930 0.0817 0.810 0.810 0.860 0.800 0.880 88,000 0.8174 -6.90%
2012-05-23 0 0.087 0.087 0.089 0.085 0.094 4,908,000 426,298 0.0869 0.870 0.870 0.890 0.850 0.940 490,800 0.8686 -3.33%
2012-05-22 0 0.090 0.088 0.090 0.079 0.091 10,444,500 922,515 0.0883 0.900 0.880 0.900 0.790 0.910 1,044,450 0.8833 13.92%
2012-05-21 0 0.079 0.079 0.082 0.076 0.080 2,561,000 200,951 0.0785 0.790 0.790 0.820 0.760 0.800 256,100 0.7847 -3.66%
2012-05-18 0 0.082 0.080 0.082 0.075 0.082 2,793,000 214,921 0.0769 0.820 0.800 0.820 0.750 0.820 279,300 0.7695 0.00%
2012-05-17 0 0.082 0.080 0.082 0.075 0.082 1,231,500 99,895 0.0811 0.820 0.800 0.820 0.750 0.820 123,150 0.8112 2.50%
2012-05-16 0 0.080 0.078 0.080 0.075 0.080 3,159,500 247,086 0.0782 0.800 0.780 0.800 0.750 0.800 315,950 0.7820 -5.88%
2012-05-15 0 0.085 0.084 0.085 0.069 0.089 27,589,000 2,046,652 0.0742 0.850 0.840 0.850 0.690 0.890 2,758,900 0.7418 -7.61%
2012-05-14 0 0.092 0.090 0.092 0.090 0.100 13,774,000 1,273,899 0.0925 0.920 0.900 0.920 0.900 1.000 1,377,400 0.9249 -10.68%
2012-05-11 0 0.103 0.103 0.104 0.100 0.110 7,243,500 731,277 0.1010 1.030 1.030 1.040 1.000 1.100 724,350 1.0096 -8.04%
2012-05-10 0 0.112 0.110 0.118 0.103 0.120 3,003,000 327,537 0.1091 1.120 1.100 1.180 1.030 1.200 300,300 1.0907 -6.67%
2012-05-09 0 0.030 0.029 0.030 0.029 0.033 72,584,058 2,210,662 0.0305 1.200 1.160 1.200 1.160 1.320 1,814,601 1.2183 -6.25%
2012-05-08 0 0.032 0.032 0.034 0.032 0.034 21,086,000 695,488 0.0330 1.280 1.280 1.360 1.280 1.360 527,150 1.3193 -5.88%
2012-05-07 0 0.034 0.034 0.035 0.032 0.034 36,924,000 1,230,632 0.0333 1.360 1.360 1.400 1.280 1.360 923,100 1.3332 0.00%
2012-05-04 0 0.034 0.033 0.034 0.033 0.034 16,186,060 544,090 0.0336 1.360 1.320 1.360 1.320 1.360 404,652 1.3446 3.03%
2012-05-03 0 0.033 0.033 0.034 0.033 0.034 8,450,000 279,496 0.0331 1.320 1.320 1.360 1.320 1.360 211,250 1.3231 -2.94%
2012-05-02 0 0.034 0.033 0.034 0.032 0.034 14,707,050 484,989 0.0330 1.360 1.320 1.360 1.280 1.360 367,676 1.3191 3.03%
2012-04-30 0 0.033 0.032 0.033 0.032 0.034 84,010,000 2,806,340 0.0334 1.320 1.280 1.320 1.280 1.360 2,100,250 1.3362 -2.94%
2012-04-27 0 0.034 0.033 0.034 0.033 0.035 47,066,000 1,607,322 0.0342 1.360 1.320 1.360 1.320 1.400 1,176,650 1.3660 0.00%
2012-04-26 0 0.034 0.034 0.035 0.033 0.036 59,916,020 2,095,234 0.0350 1.360 1.360 1.400 1.320 1.440 1,497,901 1.3988 0.00%
2012-04-25 0 0.034 0.034 0.035 0.032 0.035 47,420,020 1,591,778 0.0336 1.360 1.360 1.400 1.280 1.400 1,185,501 1.3427 6.25%
2012-04-24 0 0.032 0.032 0.033 0.031 0.032 30,652,338 977,219 0.0319 1.280 1.280 1.320 1.240 1.280 766,308 1.2752 0.00%
2012-04-23 0 0.032 0.032 0.033 0.030 0.037 121,390,169 3,923,109 0.0323 1.280 1.280 1.320 1.200 1.480 3,034,754 1.2927 -11.11%
2012-04-20 0 0.036 0.035 0.036 0.034 0.037 44,686,186 1,585,160 0.0355 1.440 1.400 1.440 1.360 1.480 1,117,155 1.4189 0.00%
2012-04-19 0 0.036 0.035 0.036 0.033 0.037 84,974,175 2,981,827 0.0351 1.440 1.400 1.440 1.320 1.480 2,124,354 1.4036 5.88%
2012-04-18 0 0.034 0.033 0.034 0.031 0.035 70,055,521 2,328,773 0.0332 1.360 1.320 1.360 1.240 1.400 1,751,388 1.3297 9.68%
2012-04-17 0 0.031 0.031 0.032 0.030 0.036 149,198,289 4,919,372 0.0330 1.240 1.240 1.280 1.200 1.440 3,729,957 1.3189 -6.06%
2012-04-16 0 0.033 0.032 0.033 0.028 0.034 245,642,000 7,896,122 0.0321 1.320 1.280 1.320 1.120 1.360 6,141,050 1.2858 17.86%
2012-04-13 0 0.028 0.028 0.029 0.025 0.030 280,696,000 7,657,680 0.0273 1.120 1.120 1.160 1.000 1.200 7,017,400 1.0912 12.00%
2012-04-12 0 0.025 0.025 0.026 0.024 0.028 700,930,081 18,352,508 0.0262 1.000 1.000 1.040 0.960 1.120 17,523,252 1.0473 -10.71%
2012-04-11 0 0.028 0.028 0.029 0.027 0.040 538,894,000 16,772,100 0.0311 1.120 1.120 1.160 1.080 1.600 13,472,350 1.2449 -26.32%
2012-04-10 0 0.038 0.038 0.040 0.038 0.052 273,014,024 11,309,709 0.0414 1.520 1.520 1.600 1.520 2.080 6,825,351 1.6570 -29.63%
2012-04-05 0 0.054 0.051 0.055 0.049 0.057 97,927,312 5,169,143 0.0528 2.160 2.040 2.200 1.960 2.280 2,448,183 2.1114 -6.90%
2012-04-03 0 0.058 0.058 0.059 0.056 0.061 17,652,000 1,007,086 0.0571 2.320 2.320 2.360 2.240 2.440 441,300 2.2821 -3.33%
2012-04-02 0 0.060 0.059 0.060 0.056 0.065 16,578,000 958,832 0.0578 2.400 2.360 2.400 2.240 2.600 414,450 2.3135 -4.76%
2012-03-30 0 0.063 0.063 0.064 0.053 0.064 31,322,760 1,829,632 0.0584 2.520 2.520 2.560 2.120 2.560 783,069 2.3365 1.61%
2012-03-29 0 0.062 0.063 0.064 0.051 0.075 112,822,000 6,580,444 0.0583 2.480 2.520 2.560 2.040 3.000 2,820,550 2.3330 -13.89%
2012-03-28 0 0.072 0.070 0.072 0.069 0.075 11,190,000 801,244 0.0716 2.880 2.800 2.880 2.760 3.000 279,750 2.8641 0.00%
2012-03-27 0 0.072 0.069 0.072 0.070 0.073 9,300,000 663,676 0.0714 2.880 2.760 2.880 2.800 2.920 232,500 2.8545 -1.37%
2012-03-26 0 0.073 0.072 0.073 0.072 0.075 7,572,000 554,502 0.0732 2.920 2.880 2.920 2.880 3.000 189,300 2.9292 1.39%
2012-03-23 0 0.072 0.069 0.072 0.068 0.075 4,751,041 337,424 0.0710 2.880 2.760 2.880 2.720 3.000 118,776 2.8408 1.41%
2012-03-22 0 0.071 0.070 0.071 0.069 0.074 3,280,000 235,208 0.0717 2.840 2.800 2.840 2.760 2.960 82,000 2.8684 0.00%
2012-03-21 0 0.071 0.069 0.071 0.068 0.076 5,882,000 412,632 0.0702 2.840 2.760 2.840 2.720 3.040 147,050 2.8061 1.43%
2012-03-20 0 0.070 0.069 0.070 0.068 0.072 12,180,000 842,210 0.0691 2.800 2.760 2.800 2.720 2.880 304,500 2.7659 -2.78%
2012-03-19 0 0.072 0.070 0.072 0.070 0.079 35,416,000 2,563,780 0.0724 2.880 2.800 2.880 2.800 3.160 885,400 2.8956 -5.26%
2012-03-16 0 0.076 0.075 0.078 0.075 0.078 16,676,000 1,286,896 0.0772 3.040 3.000 3.120 3.000 3.120 416,900 3.0868 0.00%
2012-03-15 0 0.076 0.076 0.078 0.076 0.079 5,724,000 440,136 0.0769 3.040 3.040 3.120 3.040 3.160 143,100 3.0757 -2.56%
2012-03-14 0 0.078 0.077 0.078 0.077 0.085 33,822,000 2,692,578 0.0796 3.120 3.080 3.120 3.080 3.400 845,550 3.1844 -1.27%
2012-03-13 0 0.079 0.079 0.080 0.078 0.080 9,414,000 744,654 0.0791 3.160 3.160 3.200 3.120 3.200 235,350 3.1640 -1.25%
2012-03-12 0 0.080 0.080 0.081 0.080 0.083 3,812,200 306,516 0.0804 3.200 3.200 3.240 3.200 3.320 95,305 3.2162 -1.23%
2012-03-09 0 0.081 0.079 0.081 0.080 0.083 2,588,000 207,880 0.0803 3.240 3.160 3.240 3.200 3.320 64,700 3.2130 1.25%
2012-03-08 0 0.080 0.078 0.080 0.078 0.082 16,766,000 1,338,544 0.0798 3.200 3.120 3.200 3.120 3.280 419,150 3.1935 -1.23%
2012-03-07 0 0.081 0.080 0.082 0.080 0.082 12,018,000 966,814 0.0804 3.240 3.200 3.280 3.200 3.280 300,450 3.2179 1.25%
2012-03-06 0 0.080 0.080 0.081 0.080 0.083 11,140,000 906,252 0.0814 3.200 3.200 3.240 3.200 3.320 278,500 3.2540 -4.76%
2012-03-05 0 0.084 0.084 0.085 0.083 0.093 11,388,000 988,404 0.0868 3.360 3.360 3.400 3.320 3.720 284,700 3.4717 -1.18%
2012-03-02 0 0.085 0.084 0.085 0.080 0.085 10,354,000 849,094 0.0820 3.400 3.360 3.400 3.200 3.400 258,850 3.2803 0.00%
2012-03-01 0 0.085 0.085 0.086 0.083 0.088 7,608,000 651,550 0.0856 3.400 3.400 3.440 3.320 3.520 190,200 3.4256 -2.30%
2012-02-29 0 0.087 0.085 0.087 0.085 0.088 11,670,000 1,007,772 0.0864 3.480 3.400 3.480 3.400 3.520 291,750 3.4542 3.57%
2012-02-28 0 0.084 0.084 0.085 0.080 0.088 20,312,000 1,711,284 0.0842 3.360 3.360 3.400 3.200 3.520 507,800 3.3700 5.00%
2012-02-27 0 0.080 0.079 0.081 0.076 0.089 28,450,000 2,376,268 0.0835 3.200 3.160 3.240 3.040 3.560 711,250 3.3410 -10.11%
2012-02-24 0 0.089 0.088 0.089 0.088 0.091 8,034,000 720,972 0.0897 3.560 3.520 3.560 3.520 3.640 200,850 3.5896 1.14%
2012-02-23 0 0.088 0.088 0.089 0.086 0.090 12,964,000 1,139,064 0.0879 3.520 3.520 3.560 3.440 3.600 324,100 3.5145 -2.22%
2012-02-22 0 0.090 0.089 0.090 0.089 0.091 8,062,000 722,210 0.0896 3.600 3.560 3.600 3.560 3.640 201,550 3.5833 0.00%
2012-02-21 0 0.090 0.090 0.091 0.089 0.093 23,892,000 2,158,408 0.0903 3.600 3.600 3.640 3.560 3.720 597,300 3.6136 0.00%
2012-02-20 0 0.090 0.089 0.091 0.089 0.099 44,977,000 4,267,700 0.0949 3.600 3.560 3.640 3.560 3.960 1,124,425 3.7955 -3.23%
2012-02-17 0 0.093 0.092 0.093 0.089 0.093 33,766,000 3,081,398 0.0913 3.720 3.680 3.720 3.560 3.720 844,150 3.6503 4.49%
2012-02-16 0 0.089 0.088 0.090 0.086 0.092 60,722,000 5,397,402 0.0889 3.560 3.520 3.600 3.440 3.680 1,518,050 3.5555 -1.11%
2012-02-15 0 0.090 0.090 0.091 0.090 0.102 109,946,000 10,542,086 0.0959 3.600 3.600 3.640 3.600 4.080 2,748,650 3.8354 -10.00%
2012-02-14 0 0.100 0.099 0.100 0.093 0.101 117,928,000 11,593,960 0.0983 4.000 3.960 4.000 3.720 4.040 2,948,200 3.9326 8.70%
2012-02-13 0 0.092 0.091 0.093 0.087 0.094 64,836,000 5,910,134 0.0912 3.680 3.640 3.720 3.480 3.760 1,620,900 3.6462 4.55%
2012-02-10 0 0.088 0.088 0.089 0.080 0.091 92,428,000 8,050,640 0.0871 3.520 3.520 3.560 3.200 3.640 2,310,700 3.4841 8.64%
2012-02-09 0 0.081 0.080 0.081 0.078 0.082 22,018,000 1,770,830 0.0804 3.240 3.200 3.240 3.120 3.280 550,450 3.2171 0.00%
2012-02-08 0 0.081 0.081 0.082 0.077 0.082 24,516,000 1,950,932 0.0796 3.240 3.240 3.280 3.080 3.280 612,900 3.1831 0.00%
2012-02-07 0 0.081 0.080 0.081 0.075 0.084 47,712,000 3,823,494 0.0801 3.240 3.200 3.240 3.000 3.360 1,192,800 3.2055 8.00%
2012-02-06 0 0.075 0.075 0.076 0.065 0.076 59,468,000 4,158,228 0.0699 3.000 3.000 3.040 2.600 3.040 1,486,700 2.7970 10.29%
2012-02-03 0 0.068 0.067 0.068 0.067 0.069 11,508,000 778,322 0.0676 2.720 2.680 2.720 2.680 2.760 287,700 2.7053 -1.45%
2012-02-02 0 0.069 0.068 0.069 0.067 0.071 17,742,000 1,217,908 0.0686 2.760 2.720 2.760 2.680 2.840 443,550 2.7458 6.15%
2012-02-01 0 0.065 0.065 0.066 0.063 0.066 12,732,000 833,794 0.0655 2.600 2.600 2.640 2.520 2.640 318,300 2.6195 3.17%
2012-01-31 0 0.063 0.063 0.064 0.062 0.066 22,152,000 1,410,916 0.0637 2.520 2.520 2.560 2.480 2.640 553,800 2.5477 -3.08%
2012-01-30 0 0.065 0.064 0.065 0.065 0.067 16,306,000 1,069,482 0.0656 2.600 2.560 2.600 2.600 2.680 407,650 2.6235 -5.80%
2012-01-27 0 0.069 0.068 0.070 0.067 0.070 8,264,000 567,224 0.0686 2.760 2.720 2.800 2.680 2.800 206,600 2.7455 -1.43%
2012-01-26 0 0.070 0.069 0.070 0.070 0.075 11,568,000 821,344 0.0710 2.800 2.760 2.800 2.800 3.000 289,200 2.8401 0.00%
2012-01-20 0 0.070 0.070 0.072 0.069 0.073 6,786,000 481,108 0.0709 2.800 2.800 2.880 2.760 2.920 169,650 2.8359 0.00%
2012-01-19 0 0.070 0.070 0.071 0.067 0.072 12,230,000 857,362 0.0701 2.800 2.800 2.840 2.680 2.880 305,750 2.8041 2.94%
2012-01-18 0 0.068 0.067 0.068 0.067 0.070 11,914,000 814,714 0.0684 2.720 2.680 2.720 2.680 2.800 297,850 2.7353 -1.45%
2012-01-17 0 0.069 0.068 0.069 0.060 0.071 44,382,000 3,007,654 0.0678 2.760 2.720 2.760 2.400 2.840 1,109,550 2.7107 13.11%
2012-01-16 0 0.061 0.061 0.063 0.060 0.064 10,552,000 650,694 0.0617 2.440 2.440 2.520 2.400 2.560 263,800 2.4666 -6.15%
2012-01-13 0 0.065 0.065 0.066 0.065 0.069 9,144,000 609,362 0.0666 2.600 2.600 2.640 2.600 2.760 228,600 2.6656 1.56%
2012-01-12 0 0.064 0.064 0.067 0.058 0.067 29,778,000 1,871,118 0.0628 2.560 2.560 2.680 2.320 2.680 744,450 2.5134 10.34%
2012-01-11 0 0.058 0.059 0.060 0.058 0.062 20,804,000 1,224,878 0.0589 2.320 2.360 2.400 2.320 2.480 520,100 2.3551 -4.92%
2012-01-10 0 0.061 0.060 0.061 0.057 0.063 11,446,000 680,344 0.0594 2.440 2.400 2.440 2.280 2.520 286,150 2.3776 1.67%
2012-01-09 0 0.060 0.060 0.061 0.058 0.064 28,110,000 1,689,214 0.0601 2.400 2.400 2.440 2.320 2.560 702,750 2.4037 -6.25%
2012-01-06 0 0.064 0.064 0.065 0.064 0.066 2,832,000 183,242 0.0647 2.560 2.560 2.600 2.560 2.640 70,800 2.5882 0.00%
2012-01-05 0 0.064 0.064 0.066 0.064 0.067 6,092,000 398,226 0.0654 2.560 2.560 2.640 2.560 2.680 152,300 2.6147 -1.54%
2012-01-04 0 0.065 0.065 0.067 0.065 0.069 15,032,000 1,003,250 0.0667 2.600 2.600 2.680 2.600 2.760 375,800 2.6696 -1.52%
2012-01-03 0 0.066 0.066 0.067 0.063 0.068 4,234,000 279,672 0.0661 2.640 2.640 2.680 2.520 2.720 105,850 2.6422 0.00%
2011-12-30 0 0.066 0.066 0.067 0.066 0.069 6,255,000 416,055 0.0665 2.640 2.640 2.680 2.640 2.760 156,375 2.6606 -1.49%
2011-12-29 0 0.067 0.067 0.069 0.065 0.075 29,264,000 2,031,998 0.0694 2.680 2.680 2.760 2.600 3.000 731,600 2.7775 -6.94%
2011-12-28 0 0.072 0.071 0.072 0.068 0.073 22,582,000 1,618,380 0.0717 2.880 2.840 2.880 2.720 2.920 564,550 2.8667 4.35%
2011-12-23 0 0.069 0.069 0.072 0.068 0.074 7,378,000 511,982 0.0694 2.760 2.760 2.880 2.720 2.960 184,450 2.7757 -1.43%
2011-12-22 0 0.070 0.070 0.071 0.068 0.078 2,294,000 159,286 0.0694 2.800 2.800 2.840 2.720 3.120 57,350 2.7774 -1.41%
2011-12-21 0 0.071 0.068 0.071 0.068 0.078 13,212,000 943,310 0.0714 2.840 2.720 2.840 2.720 3.120 330,300 2.8559 -1.39%
2011-12-20 0 0.072 0.070 0.072 0.068 0.076 13,578,000 962,748 0.0709 2.880 2.800 2.880 2.720 3.040 339,450 2.8362 -4.00%
2011-12-19 0 0.075 0.074 0.075 0.073 0.079 16,236,000 1,217,806 0.0750 3.000 2.960 3.000 2.920 3.160 405,900 3.0003 -5.06%
2011-12-16 0 0.079 0.079 0.081 0.079 0.086 14,030,000 1,137,794 0.0811 3.160 3.160 3.240 3.160 3.440 350,750 3.2439 -1.25%
2011-12-15 0 0.080 0.079 0.080 0.078 0.083 21,584,000 1,720,736 0.0797 3.200 3.160 3.200 3.120 3.320 539,600 3.1889 -3.61%
2011-12-14 0 0.083 0.082 0.083 0.078 0.092 55,870,000 4,797,476 0.0859 3.320 3.280 3.320 3.120 3.680 1,396,750 3.4347 1.22%
2011-12-13 0 0.082 0.081 0.082 0.080 0.089 21,474,000 1,796,364 0.0837 3.280 3.240 3.280 3.200 3.560 536,850 3.3461 -6.82%
2011-12-12 0 0.088 0.087 0.088 0.086 0.103 89,966,000 8,469,322 0.0941 3.520 3.480 3.520 3.440 4.120 2,249,150 3.7656 -5.38%
2011-12-09 0 0.093 0.092 0.093 0.078 0.097 209,630,000 19,303,496 0.0921 3.720 3.680 3.720 3.120 3.880 5,240,750 3.6833 14.81%
2011-12-08 0 0.081 0.080 0.081 0.061 0.083 264,814,000 20,040,838 0.0757 3.240 3.200 3.240 2.440 3.320 6,620,350 3.0272 30.65%
2011-12-07 0 0.062 0.061 0.062 0.056 0.081 206,428,000 12,817,486 0.0621 2.480 2.440 2.480 2.240 3.240 5,160,700 2.4837 -23.46%
2011-12-06 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 3.240 - - - - 0 - 0.00%
2011-10-11 0 0.081 0.081 0.082 0.080 0.089 142,930,200 12,024,935 0.0841 3.240 3.240 3.280 3.200 3.560 3,573,255 3.3653 2.53%
2011-10-10 0 0.079 0.079 0.080 0.070 0.090 107,974,000 8,301,932 0.0769 3.160 3.160 3.200 2.800 3.600 2,699,350 3.0755 -2.47%
2011-10-07 0 0.081 0.082 0.083 0.064 0.091 334,616,000 26,439,876 0.0790 3.240 3.280 3.320 2.560 3.640 8,365,400 3.1606 35.00%
2011-10-06 0 0.060 0.059 0.060 0.049 0.063 132,902,000 7,713,764 0.0580 2.400 2.360 2.400 1.960 2.520 3,322,550 2.3216 25.00%
2011-10-04 0 0.048 0.048 0.049 0.046 0.054 121,302,000 6,092,102 0.0502 1.920 1.920 1.960 1.840 2.160 3,032,550 2.0089 -11.11%
2011-10-03 0 0.054 0.052 0.054 0.052 0.078 84,714,000 5,193,396 0.0613 2.160 2.080 2.160 2.080 3.120 2,117,850 2.4522 -30.77%
2011-09-30 0 0.078 0.077 0.079 0.077 0.083 18,624,000 1,488,692 0.0799 3.120 3.080 3.160 3.080 3.320 465,600 3.1974 -7.14%
2011-09-28 0 0.084 0.081 0.084 0.079 0.088 27,142,666 2,224,779 0.0820 3.360 3.240 3.360 3.160 3.520 678,567 3.2786 3.70%
2011-09-27 0 0.081 0.081 0.082 0.075 0.087 67,766,000 5,368,394 0.0792 3.240 3.240 3.280 3.000 3.480 1,694,150 3.1688 3.85%
2011-09-26 0 0.078 0.081 0.082 0.070 0.097 54,842,000 4,524,508 0.0825 3.120 3.240 3.280 2.800 3.880 1,371,050 3.3000 -17.89%
2011-09-23 0 0.095 0.093 0.094 0.090 0.098 42,130,000 3,928,130 0.0932 3.800 3.720 3.760 3.600 3.920 1,053,250 3.7295 -3.06%
2011-09-22 0 0.098 0.098 0.100 0.098 0.102 27,710,000 2,735,970 0.0987 3.920 3.920 4.000 3.920 4.080 692,750 3.9494 -5.77%
2011-09-21 0 0.104 0.103 0.104 0.098 0.106 25,868,000 2,689,736 0.1040 4.160 4.120 4.160 3.920 4.240 646,700 4.1592 4.00%
2011-09-20 0 0.100 0.100 0.101 0.098 0.102 32,038,000 3,189,228 0.0995 4.000 4.000 4.040 3.920 4.080 800,950 3.9818 -0.99%
2011-09-19 0 0.101 0.102 0.104 0.101 0.111 40,684,000 4,268,780 0.1049 4.040 4.080 4.160 4.040 4.440 1,017,100 4.1970 -6.48%
2011-09-16 0 0.108 0.106 0.110 0.102 0.110 31,644,000 3,316,452 0.1048 4.320 4.240 4.400 4.080 4.400 791,100 4.1922 5.88%
2011-09-15 0 0.102 0.101 0.104 0.099 0.107 52,006,000 5,308,194 0.1021 4.080 4.040 4.160 3.960 4.280 1,300,150 4.0828 2.00%
2011-09-14 0 0.100 0.101 0.102 0.098 0.102 52,654,000 5,266,510 0.1000 4.000 4.040 4.080 3.920 4.080 1,316,350 4.0008 1.01%
2011-09-12 0 0.099 0.098 0.099 0.098 0.103 17,420,000 1,727,544 0.0992 3.960 3.920 3.960 3.920 4.120 435,500 3.9668 -5.71%
2011-09-09 0 0.105 0.102 0.105 0.096 0.105 59,194,000 5,910,640 0.0999 4.200 4.080 4.200 3.840 4.200 1,479,850 3.9941 0.96%
2011-09-08 0 0.104 0.104 0.105 0.103 0.110 15,816,000 1,673,340 0.1058 4.160 4.160 4.200 4.120 4.400 395,400 4.2320 -1.89%
2011-09-07 0 0.106 0.105 0.106 0.105 0.112 31,824,000 3,422,402 0.1075 4.240 4.200 4.240 4.200 4.480 795,600 4.3017 -2.75%
2011-09-06 0 0.109 0.108 0.109 0.105 0.115 85,502,000 9,246,210 0.1081 4.360 4.320 4.360 4.200 4.600 2,137,550 4.3256 -2.68%
2011-09-05 0 0.112 0.111 0.112 0.111 0.120 57,230,000 6,676,360 0.1167 4.480 4.440 4.480 4.440 4.800 1,430,750 4.6663 -8.94%
2011-09-02 0 0.123 0.120 0.123 0.118 0.125 42,272,000 5,167,664 0.1222 4.920 4.800 4.920 4.720 5.000 1,056,800 4.8899 -0.81%
2011-09-01 0 0.124 0.123 0.126 0.120 0.127 51,766,000 6,429,770 0.1242 4.960 4.920 5.040 4.800 5.080 1,294,150 4.9683 -0.80%
2011-08-31 0 0.125 0.123 0.127 0.122 0.128 16,814,000 2,082,688 0.1239 5.000 4.920 5.080 4.880 5.120 420,350 4.9547 0.00%
2011-08-30 0 0.125 0.123 0.125 0.122 0.129 39,864,000 4,956,570 0.1243 5.000 4.920 5.000 4.880 5.160 996,600 4.9735 2.46%
2011-08-29 0 0.122 0.122 0.123 0.120 0.130 51,510,000 6,299,410 0.1223 4.880 4.880 4.920 4.800 5.200 1,287,750 4.8918 -1.61%
2011-08-26 0 0.124 0.123 0.124 0.123 0.130 16,274,000 2,051,162 0.1260 4.960 4.920 4.960 4.920 5.200 406,850 5.0416 -3.13%
2011-08-25 0 0.128 0.127 0.128 0.126 0.132 80,226,000 10,279,316 0.1281 5.120 5.080 5.120 5.040 5.280 2,005,650 5.1252 0.00%
2011-08-24 0 0.128 0.128 0.129 0.126 0.132 27,644,000 3,579,614 0.1295 5.120 5.120 5.160 5.040 5.280 691,100 5.1796 0.00%
2011-08-23 0 0.128 0.127 0.128 0.122 0.130 24,596,000 3,125,420 0.1271 5.120 5.080 5.120 4.880 5.200 614,900 5.0828 2.40%
2011-08-22 0 0.125 0.125 0.127 0.120 0.138 72,700,000 9,263,820 0.1274 5.000 5.000 5.080 4.800 5.520 1,817,500 5.0970 -6.72%
2011-08-19 0 0.134 0.130 0.134 0.118 0.143 128,020,000 16,248,960 0.1269 5.360 5.200 5.360 4.720 5.720 3,200,500 5.0770 -10.67%
2011-08-18 0 0.150 0.148 0.149 0.148 0.158 67,816,000 10,230,028 0.1508 6.000 5.920 5.960 5.920 6.320 1,695,400 6.0340 -6.25%
2011-08-17 0 0.160 0.159 0.160 0.157 0.170 32,824,000 5,271,212 0.1606 6.400 6.360 6.400 6.280 6.800 820,600 6.4236 -5.88%
2011-08-16 0 0.170 0.168 0.170 0.167 0.177 12,804,000 2,194,084 0.1714 6.800 6.720 6.800 6.680 7.080 320,100 6.8544 -0.58%
2011-08-15 0 0.171 0.170 0.171 0.169 0.179 26,304,000 4,511,914 0.1715 6.840 6.800 6.840 6.760 7.160 657,600 6.8612 -2.29%
2011-08-12 0 0.175 0.171 0.175 0.165 0.188 21,998,000 3,910,210 0.1778 7.000 6.840 7.000 6.600 7.520 549,950 7.1101 5.42%
2011-08-11 0 0.166 0.164 0.166 0.157 0.169 29,444,000 4,837,222 0.1643 6.640 6.560 6.640 6.280 6.760 736,100 6.5714 -1.78%
2011-08-10 0 0.169 0.168 0.169 0.165 0.178 41,460,000 7,105,288 0.1714 6.760 6.720 6.760 6.600 7.120 1,036,500 6.8551 1.20%
2011-08-09 0 0.167 0.167 0.168 0.150 0.172 34,324,000 5,575,292 0.1624 6.680 6.680 6.720 6.000 6.880 858,100 6.4973 -8.74%
2011-08-08 0 0.183 0.181 0.183 0.169 0.196 58,904,000 10,492,118 0.1781 7.320 7.240 7.320 6.760 7.840 1,472,600 7.1249 -6.63%
2011-08-05 0 0.196 0.195 0.196 0.191 0.202 28,446,000 5,586,350 0.1964 7.840 7.800 7.840 7.640 8.080 711,150 7.8554 -5.77%
2011-08-04 0 0.208 0.204 0.207 0.201 0.211 10,510,000 2,155,426 0.2051 8.320 8.160 8.280 8.040 8.440 262,750 8.2033 1.46%
2011-08-03 0 0.205 0.204 0.205 0.204 0.210 12,260,000 2,524,288 0.2059 8.200 8.160 8.200 8.160 8.400 306,500 8.2358 -4.65%
2011-08-02 0 0.215 0.211 0.215 0.209 0.220 18,530,000 3,976,132 0.2146 8.600 8.440 8.600 8.360 8.800 463,250 8.5831 -1.38%
2011-08-01 0 0.218 0.217 0.218 0.212 0.220 22,002,000 4,746,394 0.2157 8.720 8.680 8.720 8.480 8.800 550,050 8.6290 2.35%
2011-07-29 0 0.213 0.209 0.210 0.210 0.220 26,080,000 5,604,700 0.2149 8.520 8.360 8.400 8.400 8.800 652,000 8.5962 -3.18%
2011-07-28 0 0.220 0.219 0.220 0.213 0.221 20,322,000 4,427,514 0.2179 8.800 8.760 8.800 8.520 8.840 508,050 8.7147 -0.45%
2011-07-27 0 0.221 0.221 0.222 0.210 0.230 47,468,000 10,577,380 0.2228 8.840 8.840 8.880 8.400 9.200 1,186,700 8.9133 3.76%
2011-07-26 0 0.213 0.211 0.212 0.192 0.213 46,444,000 9,363,024 0.2016 8.520 8.440 8.480 7.680 8.520 1,161,100 8.0639 8.67%
2011-07-25 0 0.196 0.195 0.196 0.195 0.200 14,878,000 2,923,062 0.1965 7.840 7.800 7.840 7.800 8.000 371,950 7.8587 -1.51%
2011-07-22 0 0.199 0.199 0.200 0.198 0.204 15,462,000 3,079,680 0.1992 7.960 7.960 8.000 7.920 8.160 386,550 7.9671 -1.00%
2011-07-21 0 0.201 0.200 0.201 0.197 0.202 21,476,000 4,289,352 0.1997 8.040 8.000 8.040 7.880 8.080 536,900 7.9891 2.03%
2011-07-20 0 0.197 0.195 0.197 0.191 0.200 25,612,000 4,989,660 0.1948 7.880 7.800 7.880 7.640 8.000 640,300 7.7927 1.55%
2011-07-19 0 0.194 0.194 0.198 0.192 0.202 40,928,000 8,004,192 0.1956 7.760 7.760 7.920 7.680 8.080 1,023,200 7.8227 -4.90%
2011-07-18 0 0.204 0.200 0.204 0.199 0.205 24,698,000 4,950,828 0.2005 8.160 8.000 8.160 7.960 8.200 617,450 8.0182 -0.97%
2011-07-15 0 0.206 0.205 0.206 0.201 0.207 9,574,000 1,960,818 0.2048 8.240 8.200 8.240 8.040 8.280 239,350 8.1923 0.49%
2011-07-14 0 0.205 0.201 0.205 0.195 0.209 40,940,000 8,250,924 0.2015 8.200 8.040 8.200 7.800 8.360 1,023,500 8.0615 0.00%
2011-07-13 0 0.205 0.205 0.206 0.204 0.210 22,786,000 4,697,170 0.2061 8.200 8.200 8.240 8.160 8.400 569,650 8.2457 -2.84%
2011-07-12 0 0.211 0.208 0.211 0.205 0.215 23,726,000 4,935,222 0.2080 8.440 8.320 8.440 8.200 8.600 593,150 8.3204 -1.86%
2011-07-11 0 0.215 0.214 0.215 0.203 0.217 26,910,000 5,732,930 0.2130 8.600 8.560 8.600 8.120 8.680 672,750 8.5216 1.90%
2011-07-08 0 0.211 0.211 0.212 0.210 0.230 47,516,000 10,417,760 0.2192 8.440 8.440 8.480 8.400 9.200 1,187,900 8.7699 -8.66%
2011-07-07 0 0.231 0.229 0.232 0.227 0.234 12,772,000 2,921,102 0.2287 9.240 9.160 9.280 9.080 9.360 319,300 9.1485 -0.43%
2011-07-06 0 0.232 0.230 0.232 0.229 0.240 29,030,463 6,721,876 0.2315 9.280 9.200 9.280 9.160 9.600 725,762 9.2618 -1.69%
2011-07-05 0 0.236 0.235 0.237 0.235 0.244 8,064,000 1,912,302 0.2371 9.440 9.400 9.480 9.400 9.760 201,600 9.4856 0.00%
2011-07-04 0 0.236 0.236 0.240 0.235 0.245 19,198,000 4,578,600 0.2385 9.440 9.440 9.600 9.400 9.800 479,950 9.5397 0.00%
2011-06-30 0 0.236 0.234 0.236 0.234 0.239 17,098,000 4,036,916 0.2361 9.440 9.360 9.440 9.360 9.560 427,450 9.4442 0.00%
2011-06-29 0 0.236 0.236 0.237 0.236 0.240 12,768,000 3,034,544 0.2377 9.440 9.440 9.480 9.440 9.600 319,200 9.5067 -1.67%
2011-06-28 0 0.240 0.239 0.240 0.237 0.244 17,846,000 4,260,554 0.2387 9.600 9.560 9.600 9.480 9.760 446,150 9.5496 -0.41%
2011-06-27 0 0.241 0.241 0.244 0.240 0.248 12,184,000 2,973,208 0.2440 9.640 9.640 9.760 9.600 9.920 304,600 9.7610 -1.23%
2011-06-24 0 0.244 0.243 0.245 0.242 0.247 10,632,000 2,581,536 0.2428 9.760 9.720 9.800 9.680 9.880 265,800 9.7123 -0.81%
2011-06-23 0 0.246 0.245 0.246 0.238 0.249 25,718,000 6,235,318 0.2424 9.840 9.800 9.840 9.520 9.960 642,950 9.6980 2.93%
2011-06-22 0 0.239 0.239 0.240 0.231 0.242 30,806,000 7,293,640 0.2368 9.560 9.560 9.600 9.240 9.680 770,150 9.4704 2.14%
2011-06-21 0 0.234 0.233 0.236 0.225 0.236 19,058,000 4,389,056 0.2303 9.360 9.320 9.440 9.000 9.440 476,450 9.2120 4.46%
2011-06-20 0 0.224 0.225 0.229 0.221 0.238 45,434,000 10,463,148 0.2303 8.960 9.000 9.160 8.840 9.520 1,135,850 9.2117 -2.61%
2011-06-17 0 0.230 0.230 0.234 0.230 0.241 30,632,000 7,137,690 0.2330 9.200 9.200 9.360 9.200 9.640 765,800 9.3206 -4.17%
2011-06-16 0 0.240 0.240 0.241 0.235 0.245 11,420,000 2,722,922 0.2384 9.600 9.600 9.640 9.400 9.800 285,500 9.5374 0.00%
2011-06-15 0 0.240 0.240 0.241 0.237 0.247 19,818,000 4,808,364 0.2426 9.600 9.600 9.640 9.480 9.880 495,450 9.7050 0.42%
2011-06-14 0 0.239 0.237 0.238 0.237 0.250 61,200,000 14,919,572 0.2438 9.560 9.480 9.520 9.480 10.000 1,530,000 9.7514 -4.40%
2011-06-13 0 0.250 0.250 0.255 0.247 0.260 34,460,000 8,627,262 0.2504 10.000 10.000 10.20 9.880 10.40 861,500 10.014 -3.85%
2011-06-10 0 0.260 0.255 0.260 0.255 0.270 36,610,000 9,582,390 0.2617 10.40 10.20 10.40 10.20 10.80 915,250 10.470 0.00%
2011-06-09 0 0.260 0.260 0.265 0.255 0.275 91,675,334 24,317,343 0.2653 10.40 10.40 10.60 10.20 11.00 2,291,883 10.610 -5.45%
2011-06-08 0 0.275 0.275 0.280 0.265 0.290 182,324,000 50,704,050 0.2781 11.00 11.00 11.20 10.60 11.60 4,558,100 11.124 0.00%
2011-06-07 0 0.275 0.275 0.280 0.260 0.280 90,382,000 24,376,800 0.2697 11.00 11.00 11.20 10.40 11.20 2,259,550 10.788 -1.79%
2011-06-03 0 0.280 0.275 0.280 0.270 0.280 84,483,232 23,283,728 0.2756 11.20 11.00 11.20 10.80 11.20 2,112,081 11.024 1.82%
2011-06-02 0 0.275 0.270 0.275 0.265 0.275 80,906,000 21,847,240 0.2700 11.00 10.80 11.00 10.60 11.00 2,022,650 10.801 0.00%
2011-06-01 0 0.275 0.270 0.275 0.250 0.280 221,112,000 59,314,520 0.2683 11.00 10.80 11.00 10.000 11.20 5,527,800 10.730 7.84%
2011-05-31 0 0.255 0.250 0.255 0.247 0.255 85,280,000 21,369,000 0.2506 10.20 10.000 10.20 9.880 10.20 2,132,000 10.023 0.00%
2011-05-30 0 0.255 0.250 0.255 0.250 0.265 119,792,000 30,533,760 0.2549 10.20 10.000 10.20 10.000 10.60 2,994,800 10.196 -1.92%
2011-05-27 0 0.260 0.255 0.260 0.240 0.260 141,780,000 35,498,840 0.2504 10.40 10.20 10.40 9.600 10.40 3,544,500 10.015 7.00%
2011-05-26 0 0.243 0.243 0.244 0.238 0.246 52,246,000 12,682,886 0.2428 9.720 9.720 9.760 9.520 9.840 1,306,150 9.7101 0.41%
2011-05-25 0 0.242 0.242 0.245 0.238 0.248 41,152,000 9,910,668 0.2408 9.680 9.680 9.800 9.520 9.920 1,028,800 9.6332 -1.22%
2011-05-24 0 0.245 0.245 0.247 0.236 0.246 45,586,000 11,079,040 0.2430 9.800 9.800 9.880 9.440 9.840 1,139,650 9.7214 3.38%
2011-05-23 0 0.237 0.237 0.239 0.235 0.246 54,400,000 13,056,834 0.2400 9.480 9.480 9.560 9.400 9.840 1,360,000 9.6006 -2.87%
2011-05-20 0 0.244 0.243 0.244 0.236 0.249 81,248,000 19,771,254 0.2433 9.760 9.720 9.760 9.440 9.960 2,031,200 9.7338 -0.81%
2011-05-19 0 0.246 0.245 0.246 0.245 0.255 119,150,000 29,751,340 0.2497 9.840 9.800 9.840 9.800 10.20 2,978,750 9.9879 0.82%
2011-05-18 0 0.244 0.243 0.244 0.235 0.255 90,014,000 22,293,370 0.2477 9.760 9.720 9.760 9.400 10.20 2,250,350 9.9066 3.83%
2011-05-17 0 0.235 0.233 0.236 0.230 0.243 78,950,000 18,517,610 0.2345 9.400 9.320 9.440 9.200 9.720 1,973,750 9.3819 -3.29%
2011-05-16 0 0.243 0.242 0.243 0.241 0.249 72,680,000 17,755,344 0.2443 9.720 9.680 9.720 9.640 9.960 1,817,000 9.7718 -2.41%
2011-05-13 0 0.249 0.249 0.250 0.242 0.260 183,370,000 46,185,032 0.2519 9.960 9.960 10.000 9.680 10.40 4,584,250 10.075 -0.40%
2011-05-12 0 0.250 0.249 0.250 0.230 0.260 347,106,000 86,215,596 0.2484 10.000 9.960 10.000 9.200 10.40 8,677,650 9.9354 5.04%
2011-05-11 0 0.238 0.237 0.238 0.207 0.242 505,916,000 117,717,350 0.2327 9.520 9.480 9.520 8.280 9.680 12,647,900 9.3073 13.88%
2011-05-09 0 0.209 0.209 0.210 0.208 0.224 143,309,000 30,909,594 0.2157 8.360 8.360 8.400 8.320 8.960 3,582,725 8.6274 -3.24%
2011-05-06 0 0.216 0.214 0.215 0.190 0.223 306,366,000 65,358,560 0.2133 8.640 8.560 8.600 7.600 8.920 7,659,150 8.5334 11.92%
2011-05-05 0 0.193 0.192 0.193 0.191 0.197 39,442,000 7,632,046 0.1935 7.720 7.680 7.720 7.640 7.880 986,050 7.7400 -2.03%
2011-05-04 0 0.197 0.196 0.197 0.192 0.202 43,848,000 8,587,660 0.1959 7.880 7.840 7.880 7.680 8.080 1,096,200 7.8340 -2.96%
2011-05-03 0 0.203 0.202 0.203 0.200 0.216 84,332,000 17,184,050 0.2038 8.120 8.080 8.120 8.000 8.640 2,108,300 8.1507 -6.02%
2011-04-29 0 0.216 0.215 0.216 0.212 0.217 42,300,000 9,062,910 0.2143 8.640 8.600 8.640 8.480 8.680 1,057,500 8.5701 -0.46%
2011-04-28 0 0.217 0.217 0.218 0.217 0.222 34,780,000 7,596,110 0.2184 8.680 8.680 8.720 8.680 8.880 869,500 8.7362 -2.25%
2011-04-27 0 0.222 0.221 0.222 0.218 0.232 79,814,000 17,678,426 0.2215 8.880 8.840 8.880 8.720 9.280 1,995,350 8.8598 -2.63%
2011-04-26 0 0.228 0.227 0.228 0.224 0.240 49,612,000 11,354,728 0.2289 9.120 9.080 9.120 8.960 9.600 1,240,300 9.1548 -3.80%
2011-04-21 0 0.237 0.237 0.238 0.235 0.243 22,513,333 5,368,119 0.2384 9.480 9.480 9.520 9.400 9.720 562,833 9.5377 -0.84%
2011-04-20 0 0.239 0.238 0.239 0.237 0.249 44,040,000 10,614,404 0.2410 9.560 9.520 9.560 9.480 9.960 1,101,000 9.6407 -2.85%
2011-04-19 0 0.246 0.246 0.247 0.214 0.247 158,183,000 36,939,731 0.2335 9.840 9.840 9.880 8.560 9.880 3,954,575 9.3410 4.24%
2011-04-18 0 0.236 0.235 0.236 0.232 0.249 117,264,000 27,993,364 0.2387 9.440 9.400 9.440 9.280 9.960 2,931,600 9.5488 -5.22%
2011-04-15 0 0.249 0.247 0.249 0.246 0.260 136,532,000 34,139,814 0.2500 9.960 9.880 9.960 9.840 10.40 3,413,300 10.002 -4.23%
2011-04-14 0 0.260 0.255 0.260 0.255 0.260 28,742,000 7,399,060 0.2574 10.40 10.20 10.40 10.20 10.40 718,550 10.297 0.00%
2011-04-13 0 0.260 0.255 0.260 0.250 0.265 113,544,000 29,462,660 0.2595 10.40 10.20 10.40 10.000 10.60 2,838,600 10.379 1.96%
2011-04-12 0 0.255 0.250 0.255 0.250 0.260 27,602,000 7,039,220 0.2550 10.20 10.000 10.20 10.000 10.40 690,050 10.201 -1.92%
2011-04-11 0 0.260 0.255 0.260 0.255 0.260 36,946,000 9,520,220 0.2577 10.40 10.20 10.40 10.20 10.40 923,650 10.307 0.00%
2011-04-08 0 0.260 0.255 0.260 0.250 0.260 48,214,000 12,339,240 0.2559 10.40 10.20 10.40 10.000 10.40 1,205,350 10.237 0.00%
2011-04-07 0 0.260 0.255 0.260 0.255 0.265 40,362,000 10,449,790 0.2589 10.40 10.20 10.40 10.20 10.60 1,009,050 10.356 -1.89%
2011-04-06 0 0.265 0.260 0.265 0.255 0.265 52,082,000 13,629,390 0.2617 10.60 10.40 10.60 10.20 10.60 1,302,050 10.468 0.00%
2011-04-04 0 0.265 0.260 0.265 0.255 0.265 38,768,500 10,127,600 0.2612 10.60 10.40 10.60 10.20 10.60 969,213 10.449 1.92%
2011-04-01 0 0.260 0.255 0.260 0.250 0.260 48,168,000 12,351,410 0.2564 10.40 10.20 10.40 10.000 10.40 1,204,200 10.257 1.96%
2011-03-31 0 0.255 0.255 0.260 0.250 0.265 71,208,000 18,302,810 0.2570 10.20 10.20 10.40 10.000 10.60 1,780,200 10.281 -1.92%
2011-03-30 0 0.260 0.255 0.260 0.255 0.265 57,126,000 14,759,000 0.2584 10.40 10.20 10.40 10.20 10.60 1,428,150 10.334 -3.70%
2011-03-29 0 0.270 0.265 0.270 0.260 0.270 35,800,000 9,499,380 0.2653 10.80 10.60 10.80 10.40 10.80 895,000 10.614 0.00%
2011-03-28 0 0.270 0.265 0.270 0.265 0.270 16,806,000 4,527,060 0.2694 10.80 10.60 10.80 10.60 10.80 420,150 10.775 -1.82%
2011-03-25 0 0.275 0.270 0.275 0.265 0.275 22,682,000 6,121,310 0.2699 11.00 10.80 11.00 10.60 11.00 567,050 10.795 0.00%
2011-03-24 0 0.275 0.270 0.275 0.270 0.275 29,228,000 7,930,030 0.2713 11.00 10.80 11.00 10.80 11.00 730,700 10.853 0.00%
2011-03-23 0 0.275 0.270 0.275 0.265 0.275 29,692,000 8,047,240 0.2710 11.00 10.80 11.00 10.60 11.00 742,300 10.841 1.85%
2011-03-22 0 0.270 0.265 0.270 0.265 0.275 35,916,000 9,647,090 0.2686 10.80 10.60 10.80 10.60 11.00 897,900 10.744 -1.82%
2011-03-21 0 0.275 0.270 0.275 0.265 0.275 25,368,000 6,871,140 0.2709 11.00 10.80 11.00 10.60 11.00 634,200 10.834 0.00%
2011-03-18 0 0.275 0.270 0.275 0.265 0.280 85,180,000 23,168,950 0.2720 11.00 10.80 11.00 10.60 11.20 2,129,500 10.880 3.77%
2011-03-17 0 0.265 0.260 0.265 0.260 0.270 44,546,000 11,750,500 0.2638 10.60 10.40 10.60 10.40 10.80 1,113,650 10.551 -1.85%
2011-03-16 0 0.270 0.270 0.275 0.260 0.275 111,700,000 29,992,720 0.2685 10.80 10.80 11.00 10.40 11.00 2,792,500 10.740 0.00%
2011-03-15 0 0.270 0.270 0.275 0.265 0.285 120,652,000 32,829,470 0.2721 10.80 10.80 11.00 10.60 11.40 3,016,300 10.884 -5.26%
2011-03-14 0 0.285 0.280 0.285 0.280 0.290 57,198,000 16,290,230 0.2848 11.40 11.20 11.40 11.20 11.60 1,429,950 11.392 -1.72%
2011-03-11 0 0.290 0.285 0.290 0.280 0.300 82,424,000 23,899,630 0.2900 11.60 11.40 11.60 11.20 12.00 2,060,600 11.598 -3.33%
2011-03-10 0 0.300 0.295 0.300 0.295 0.310 121,952,000 36,817,190 0.3019 12.00 11.80 12.00 11.80 12.40 3,048,800 12.076 -3.23%
2011-03-09 0 0.310 0.305 0.310 0.280 0.310 308,740,000 92,106,550 0.2983 12.40 12.20 12.40 11.20 12.40 7,718,500 11.933 8.77%
2011-03-08 0 0.285 0.280 0.285 0.275 0.285 35,900,000 10,097,280 0.2813 11.40 11.20 11.40 11.00 11.40 897,500 11.250 0.00%
2011-03-07 0 0.285 0.280 0.285 0.270 0.285 61,030,000 17,069,310 0.2797 11.40 11.20 11.40 10.80 11.40 1,525,750 11.187 1.79%
2011-03-04 0 0.280 0.275 0.280 0.270 0.280 26,069,000 7,226,780 0.2772 11.20 11.00 11.20 10.80 11.20 651,725 11.089 0.00%
2011-03-03 0 0.280 0.275 0.280 0.270 0.280 37,536,000 10,330,070 0.2752 11.20 11.00 11.20 10.80 11.20 938,400 11.008 1.82%
2011-03-02 0 0.275 0.270 0.275 0.270 0.275 19,558,000 5,340,680 0.2731 11.00 10.80 11.00 10.80 11.00 488,950 10.923 0.00%
2011-03-01 0 0.275 0.270 0.275 0.270 0.280 28,084,000 7,652,220 0.2725 11.00 10.80 11.00 10.80 11.20 702,100 10.899 -1.79%
2011-02-28 0 0.280 0.275 0.280 0.270 0.285 57,454,000 15,859,870 0.2760 11.20 11.00 11.20 10.80 11.40 1,436,350 11.042 -1.75%
2011-02-25 0 0.285 0.280 0.285 0.280 0.290 28,782,000 8,167,910 0.2838 11.40 11.20 11.40 11.20 11.60 719,550 11.351 0.00%
2011-02-24 0 0.285 0.280 0.285 0.280 0.295 33,482,000 9,683,570 0.2892 11.40 11.20 11.40 11.20 11.80 837,050 11.569 -3.39%
2011-02-23 0 0.295 0.290 0.295 0.290 0.300 30,282,000 8,957,530 0.2958 11.80 11.60 11.80 11.60 12.00 757,050 11.832 -1.67%
2011-02-22 0 0.300 0.295 0.300 0.290 0.300 32,654,000 9,632,970 0.2950 12.00 11.80 12.00 11.60 12.00 816,350 11.800 0.00%
2011-02-21 0 0.300 0.295 0.300 0.290 0.300 50,358,000 14,904,790 0.2960 12.00 11.80 12.00 11.60 12.00 1,258,950 11.839 1.69%
2011-02-18 0 0.295 0.290 0.295 0.280 0.295 25,156,000 7,233,460 0.2875 11.80 11.60 11.80 11.20 11.80 628,900 11.502 5.36%
2011-02-17 0 0.280 0.280 0.285 0.280 0.295 40,320,000 11,629,130 0.2884 11.20 11.20 11.40 11.20 11.80 1,008,000 11.537 -5.08%
2011-02-16 0 0.295 0.290 0.295 0.285 0.295 40,972,000 11,918,090 0.2909 11.80 11.60 11.80 11.40 11.80 1,024,300 11.635 0.00%
2011-02-15 0 0.295 0.290 0.295 0.290 0.300 21,862,000 6,437,100 0.2944 11.80 11.60 11.80 11.60 12.00 546,550 11.778 -1.67%
2011-02-14 0 0.300 0.295 0.300 0.290 0.300 19,996,000 5,896,550 0.2949 12.00 11.80 12.00 11.60 12.00 499,900 11.795 0.00%
2011-02-11 0 0.300 0.295 0.300 0.290 0.300 16,960,000 4,996,190 0.2946 12.00 11.80 12.00 11.60 12.00 424,000 11.783 0.00%
2011-02-10 0 0.300 0.295 0.300 0.285 0.300 49,016,000 14,347,040 0.2927 12.00 11.80 12.00 11.40 12.00 1,225,400 11.708 0.00%
2011-02-09 0 0.300 0.295 0.300 0.290 0.300 20,814,000 6,140,910 0.2950 12.00 11.80 12.00 11.60 12.00 520,350 11.801 0.00%
2011-02-08 0 0.300 0.295 0.300 0.290 0.305 25,626,000 7,608,820 0.2969 12.00 11.80 12.00 11.60 12.20 640,650 11.877 -1.64%
2011-02-07 0 0.305 0.300 0.305 0.295 0.305 19,888,000 5,946,520 0.2990 12.20 12.00 12.20 11.80 12.20 497,200 11.960 0.00%
2011-02-02 0 0.305 0.300 0.305 0.295 0.310 28,122,000 8,460,250 0.3008 12.20 12.00 12.20 11.80 12.40 703,050 12.034 -1.61%
2011-02-01 0 0.310 0.305 0.310 0.300 0.320 43,838,000 13,557,370 0.3093 12.40 12.20 12.40 12.00 12.80 1,095,950 12.370 -1.59%
2011-01-31 0 0.315 0.305 0.310 0.310 0.320 82,847,000 26,079,470 0.3148 12.60 12.20 12.40 12.40 12.80 2,071,175 12.592 0.00%
2011-01-28 0 0.315 0.310 0.315 0.295 0.315 73,196,000 22,265,770 0.3042 12.60 12.40 12.60 11.80 12.60 1,829,900 12.168 1.61%
2011-01-27 0 0.310 0.305 0.310 0.285 0.315 124,898,000 38,194,300 0.3058 12.40 12.20 12.40 11.40 12.60 3,122,450 12.232 5.08%
2011-01-26 0 0.295 0.290 0.295 0.275 0.300 133,250,000 37,814,560 0.2838 11.80 11.60 11.80 11.00 12.00 3,331,250 11.351 -1.67%
2011-01-25 0 0.300 0.295 0.300 0.290 0.320 163,380,000 49,157,210 0.3009 12.00 11.80 12.00 11.60 12.80 4,084,500 12.035 -6.25%
2011-01-24 0 0.320 0.320 0.325 0.310 0.325 54,944,000 17,431,930 0.3173 12.80 12.80 13.00 12.40 13.00 1,373,600 12.691 0.00%
2011-01-21 0 0.320 0.315 0.320 0.315 0.325 57,438,000 18,306,430 0.3187 12.80 12.60 12.80 12.60 13.00 1,435,950 12.749 1.59%
2011-01-20 0 0.315 0.310 0.315 0.310 0.325 78,664,000 24,895,010 0.3165 12.60 12.40 12.60 12.40 13.00 1,966,600 12.659 -1.56%
2011-01-19 0 0.320 0.315 0.320 0.310 0.320 48,430,000 15,317,560 0.3163 12.80 12.60 12.80 12.40 12.80 1,210,750 12.651 0.00%
2011-01-18 0 0.320 0.315 0.320 0.310 0.330 86,212,000 27,760,180 0.3220 12.80 12.60 12.80 12.40 13.20 2,155,300 12.880 -3.03%
2011-01-17 0 0.330 0.325 0.330 0.325 0.340 45,630,000 15,176,600 0.3326 13.20 13.00 13.20 13.00 13.60 1,140,750 13.304 -2.94%
2011-01-14 0 0.340 0.335 0.340 0.335 0.350 57,326,000 19,518,700 0.3405 13.60 13.40 13.60 13.40 14.00 1,433,150 13.619 -2.86%
2011-01-13 0 0.350 0.340 0.345 0.340 0.360 242,112,000 84,880,340 0.3506 14.00 13.60 13.80 13.60 14.40 6,052,800 14.023 2.94%
2011-01-12 0 0.340 0.335 0.340 0.320 0.360 580,324,000 182,347,860 0.3142 13.60 13.40 13.60 12.80 14.40 14,508,100 12.569 -6.85%
2011-01-11 0 0.365 0.360 0.365 0.350 0.365 127,230,000 45,501,930 0.3576 14.60 14.40 14.60 14.00 14.60 3,180,750 14.305 1.39%
2011-01-10 0 0.360 0.355 0.360 0.350 0.370 135,346,000 48,393,580 0.3576 14.40 14.20 14.40 14.00 14.80 3,383,650 14.302 -1.37%
2011-01-07 0 0.365 0.360 0.365 0.350 0.370 133,396,000 48,466,850 0.3633 14.60 14.40 14.60 14.00 14.80 3,334,900 14.533 1.39%
2011-01-06 0 0.360 0.355 0.360 0.355 0.380 161,828,000 58,537,030 0.3617 14.40 14.20 14.40 14.20 15.20 4,045,700 14.469 -5.26%
2011-01-05 0 0.380 0.375 0.380 0.365 0.380 116,085,000 43,423,880 0.3741 15.20 15.00 15.20 14.60 15.20 2,902,125 14.963 0.00%
2011-01-04 0 0.380 0.375 0.380 0.370 0.390 74,340,000 28,222,250 0.3796 15.20 15.00 15.20 14.80 15.60 1,858,500 15.185 -2.56%
2011-01-03 0 0.390 0.385 0.390 0.380 0.395 114,770,000 44,364,580 0.3866 15.60 15.40 15.60 15.20 15.80 2,869,250 15.462 1.30%
2010-12-31 0 0.385 0.380 0.385 0.375 0.390 86,044,000 32,867,800 0.3820 15.40 15.20 15.40 15.00 15.60 2,151,100 15.280 1.32%
2010-12-30 0 0.380 0.375 0.380 0.370 0.390 114,388,000 43,257,410 0.3782 15.20 15.00 15.20 14.80 15.60 2,859,700 15.127 -2.56%
2010-12-29 0 0.390 0.385 0.390 0.355 0.400 468,088,000 179,670,350 0.3838 15.60 15.40 15.60 14.20 16.00 11,702,200 15.354 8.33%
2010-12-28 0 0.360 0.355 0.360 0.355 0.385 203,934,000 74,792,640 0.3667 14.40 14.20 14.40 14.20 15.40 5,098,350 14.670 -6.49%
2010-12-24 0 0.385 0.380 0.385 0.375 0.385 52,032,000 19,836,150 0.3812 15.40 15.20 15.40 15.00 15.40 1,300,800 15.249 1.32%
2010-12-23 0 0.380 0.375 0.380 0.375 0.390 125,318,000 47,793,170 0.3814 15.20 15.00 15.20 15.00 15.60 3,132,950 15.255 -2.56%
2010-12-22 0 0.390 0.385 0.390 0.380 0.395 173,578,000 67,516,170 0.3890 15.60 15.40 15.60 15.20 15.80 4,339,450 15.559 1.30%
2010-12-21 0 0.385 0.380 0.385 0.380 0.405 219,402,000 85,786,700 0.3910 15.40 15.20 15.40 15.20 16.20 5,485,050 15.640 -3.75%
2010-12-20 0 0.400 0.395 0.400 0.380 0.410 865,670,000 341,625,670 0.3946 16.00 15.80 16.00 15.20 16.40 21,641,750 15.785 3.90%
2010-12-17 0 0.385 0.380 0.385 0.345 0.385 416,488,000 153,844,550 0.3694 15.40 15.20 15.40 13.80 15.40 10,412,200 14.775 11.59%
2010-12-16 0 0.345 0.340 0.345 0.335 0.375 367,256,000 129,976,340 0.3539 13.80 13.60 13.80 13.40 15.00 9,181,400 14.156 -6.76%
2010-12-15 0 0.370 0.365 0.370 0.360 0.395 522,244,000 195,733,560 0.3748 14.80 14.60 14.80 14.40 15.80 13,056,100 14.992 -2.63%
2010-12-14 0 0.380 0.375 0.380 0.340 0.385 709,550,000 261,377,230 0.3684 15.20 15.00 15.20 13.60 15.40 17,738,750 14.735 10.14%
2010-12-13 0 0.345 0.340 0.345 0.315 0.345 392,152,000 129,455,250 0.3301 13.80 13.60 13.80 12.60 13.80 9,803,800 13.205 9.52%
2010-12-10 0 0.315 0.315 0.320 0.300 0.320 246,210,000 76,396,550 0.3103 12.60 12.60 12.80 12.00 12.80 6,155,250 12.412 3.28%
2010-12-09 0 0.305 0.300 0.305 0.295 0.310 279,402,000 84,433,920 0.3022 12.20 12.00 12.20 11.80 12.40 6,985,050 12.088 0.00%
2010-12-08 0 0.305 0.300 0.305 0.295 0.310 322,378,000 97,857,000 0.3035 12.20 12.00 12.20 11.80 12.40 8,059,450 12.142 -1.61%
2010-12-07 0 0.310 0.305 0.310 0.280 0.310 454,224,000 134,092,810 0.2952 12.40 12.20 12.40 11.20 12.40 11,355,600 11.809 10.71%
2010-12-06 0 0.280 0.275 0.280 0.275 0.290 303,310,000 85,765,550 0.2828 11.20 11.00 11.20 11.00 11.60 7,582,750 11.311 1.82%
2010-12-03 0 0.275 0.270 0.275 0.260 0.280 289,916,000 79,499,820 0.2742 11.00 10.80 11.00 10.40 11.20 7,247,900 10.969 3.77%
2010-12-02 0 0.265 0.260 0.265 0.260 0.270 63,322,000 16,804,160 0.2654 10.60 10.40 10.60 10.40 10.80 1,583,050 10.615 -1.85%
2010-12-01 0 0.270 0.265 0.270 0.260 0.270 88,612,000 23,569,070 0.2660 10.80 10.60 10.80 10.40 10.80 2,215,300 10.639 1.89%
2010-11-30 0 0.265 0.260 0.265 0.255 0.280 251,792,000 67,892,860 0.2696 10.60 10.40 10.60 10.20 11.20 6,294,800 10.786 -3.64%
2010-11-29 0 0.275 0.270 0.275 0.255 0.280 317,810,000 85,400,850 0.2687 11.00 10.80 11.00 10.20 11.20 7,945,250 10.749 7.84%
2010-11-26 0 0.255 0.250 0.255 0.246 0.255 77,932,000 19,420,400 0.2492 10.20 10.000 10.20 9.840 10.20 1,948,300 9.9679 3.24%
2010-11-25 0 0.247 0.246 0.247 0.244 0.249 86,432,000 21,303,256 0.2465 9.880 9.840 9.880 9.760 9.960 2,160,800 9.8590 0.00%
2010-11-24 0 0.247 0.247 0.248 0.244 0.255 172,794,000 42,777,418 0.2476 9.880 9.880 9.920 9.760 10.20 4,319,850 9.9025 0.41%
2010-11-23 0 0.246 0.245 0.246 0.245 0.255 118,984,000 29,674,566 0.2494 9.840 9.800 9.840 9.800 10.20 2,974,600 9.9760 -3.53%
2010-11-22 0 0.255 0.250 0.255 0.245 0.255 120,826,000 30,133,748 0.2494 10.20 10.000 10.20 9.800 10.20 3,020,650 9.9759 2.00%
2010-11-19 0 0.250 0.250 0.255 0.250 0.270 138,450,000 35,567,920 0.2569 10.000 10.000 10.20 10.000 10.80 3,461,250 10.276 -7.41%
2010-11-18 0 0.270 0.265 0.270 0.260 0.295 279,474,000 76,690,670 0.2744 10.80 10.60 10.80 10.40 11.80 6,986,850 10.976 -1.82%
2010-11-17 0 0.275 0.270 0.275 0.245 0.275 397,520,000 104,096,880 0.2619 11.00 10.80 11.00 9.800 11.00 9,938,000 10.475 7.84%
2010-11-16 0 0.255 0.250 0.255 0.248 0.260 170,642,000 42,818,316 0.2509 10.20 10.000 10.20 9.920 10.40 4,266,050 10.037 -1.92%
2010-11-15 0 0.260 0.255 0.260 0.255 0.270 169,348,000 44,012,430 0.2599 10.40 10.20 10.40 10.20 10.80 4,233,700 10.396 -3.70%
2010-11-12 0 0.270 0.265 0.275 0.265 0.290 155,578,000 42,662,900 0.2742 10.80 10.60 11.00 10.60 11.60 3,889,450 10.969 -6.90%
2010-11-11 0 0.290 0.285 0.290 0.280 0.295 143,678,000 41,327,960 0.2876 11.60 11.40 11.60 11.20 11.80 3,591,950 11.506 -1.69%
2010-11-10 0 0.295 0.290 0.295 0.285 0.300 108,434,000 31,592,760 0.2914 11.80 11.60 11.80 11.40 12.00 2,710,850 11.654 -1.67%
2010-11-09 0 0.300 0.295 0.300 0.295 0.305 146,582,000 43,852,150 0.2992 12.00 11.80 12.00 11.80 12.20 3,664,550 11.967 -1.64%
2010-11-08 0 0.305 0.300 0.305 0.290 0.315 184,632,000 56,366,160 0.3053 12.20 12.00 12.20 11.60 12.60 4,615,800 12.212 1.67%
2010-11-05 0 0.300 0.295 0.300 0.285 0.300 222,246,000 65,408,380 0.2943 12.00 11.80 12.00 11.40 12.00 5,556,150 11.772 3.45%
2010-11-04 0 0.290 0.280 0.285 0.275 0.310 308,536,000 91,177,380 0.2955 11.60 11.20 11.40 11.00 12.40 7,713,400 11.821 -6.45%
2010-11-03 0 0.310 0.305 0.310 0.300 0.330 466,276,000 146,144,410 0.3134 12.40 12.20 12.40 12.00 13.20 11,656,900 12.537 -4.62%
2010-11-02 0 0.325 0.325 0.330 0.285 0.335 533,606,000 168,950,210 0.3166 13.00 13.00 13.20 11.40 13.40 13,340,150 12.665 0.00%
2010-11-01 0 0.325 0.320 0.325 0.260 0.330 590,278,000 174,076,220 0.2949 13.00 12.80 13.00 10.40 13.20 14,756,950 11.796 25.00%
2010-10-29 0 0.260 0.255 0.260 0.249 0.270 478,402,000 124,256,092 0.2597 10.40 10.20 10.40 9.960 10.80 11,960,050 10.389 1.96%
2010-10-28 0 0.255 0.250 0.255 0.242 0.255 242,034,000 59,818,268 0.2471 10.20 10.000 10.20 9.680 10.20 6,050,850 9.8859 -1.92%
2010-10-27 0 0.260 0.255 0.260 0.245 0.290 327,392,000 86,761,956 0.2650 10.40 10.20 10.40 9.800 11.60 8,184,800 10.600 -11.86%
2010-10-26 0 0.295 0.290 0.295 0.290 0.305 42,696,000 12,778,650 0.2993 11.80 11.60 11.80 11.60 12.20 1,067,400 11.972 -4.84%
2010-10-25 0 0.310 0.305 0.310 0.300 0.320 54,286,000 16,866,020 0.3107 12.40 12.20 12.40 12.00 12.80 1,357,150 12.428 -3.12%
2010-10-22 0 0.320 0.315 0.320 0.305 0.335 155,750,000 49,897,370 0.3204 12.80 12.60 12.80 12.20 13.40 3,893,750 12.815 -4.48%
2010-10-21 0 0.335 0.330 0.335 0.325 0.340 127,108,000 42,335,760 0.3331 13.40 13.20 13.40 13.00 13.60 3,177,700 13.323 -1.47%
2010-10-20 0 0.340 0.335 0.340 0.330 0.355 129,922,000 43,889,210 0.3378 13.60 13.40 13.60 13.20 14.20 3,248,050 13.512 -4.23%
2010-10-19 0 0.355 0.350 0.355 0.345 0.365 290,138,000 102,871,270 0.3546 14.20 14.00 14.20 13.80 14.60 7,253,450 14.182 1.43%
2010-10-18 0 0.350 0.340 0.350 0.330 0.360 424,894,000 146,308,280 0.3443 14.00 13.60 14.00 13.20 14.40 10,622,350 13.774 2.94%
2010-10-15 0 0.340 0.335 0.340 0.315 0.340 121,036,000 39,914,090 0.3298 13.60 13.40 13.60 12.60 13.60 3,025,900 13.191 0.00%
2010-10-14 0 0.340 0.335 0.340 0.335 0.360 96,340,000 33,723,310 0.3500 13.60 13.40 13.60 13.40 14.40 2,408,500 14.002 -5.56%
2010-10-13 0 0.360 0.355 0.360 0.350 0.365 48,050,000 17,120,300 0.3563 14.40 14.20 14.40 14.00 14.60 1,201,250 14.252 -1.37%
2010-10-12 0 0.365 0.360 0.365 0.355 0.385 105,904,000 38,619,770 0.3647 14.60 14.40 14.60 14.20 15.40 2,647,600 14.587 -5.19%
2010-10-11 0 0.385 0.375 0.380 0.360 0.395 193,484,000 72,715,620 0.3758 15.40 15.00 15.20 14.40 15.80 4,837,100 15.033 -1.28%
2010-10-08 0 0.390 0.385 0.390 0.380 0.400 64,024,000 24,875,520 0.3885 15.60 15.40 15.60 15.20 16.00 1,600,600 15.541 0.00%
2010-10-07 0 0.390 0.385 0.390 0.385 0.410 150,894,000 59,435,870 0.3939 15.60 15.40 15.60 15.40 16.40 3,772,350 15.756 -3.70%
2010-10-06 0 0.405 0.400 0.405 0.400 0.415 116,722,000 47,232,130 0.4047 16.20 16.00 16.20 16.00 16.60 2,918,050 16.186 -2.41%
2010-10-05 0 0.415 0.410 0.415 0.390 0.430 111,696,000 45,805,410 0.4101 16.60 16.40 16.60 15.60 17.20 2,792,400 16.404 -2.35%
2010-10-04 0 0.425 0.420 0.425 0.395 0.430 143,948,000 59,461,560 0.4131 17.00 16.80 17.00 15.80 17.20 3,598,700 16.523 6.25%
2010-09-30 0 0.400 0.395 0.400 0.390 0.410 61,400,000 24,606,180 0.4008 16.00 15.80 16.00 15.60 16.40 1,535,000 16.030 -2.44%
2010-09-29 0 0.410 0.405 0.410 0.395 0.410 57,004,000 23,002,840 0.4035 16.40 16.20 16.40 15.80 16.40 1,425,100 16.141 0.00%
2010-09-28 0 0.410 0.405 0.410 0.400 0.415 25,084,000 10,141,840 0.4043 16.40 16.20 16.40 16.00 16.60 627,100 16.173 -1.20%
2010-09-27 0 0.415 0.410 0.415 0.400 0.430 43,096,000 17,774,570 0.4124 16.60 16.40 16.60 16.00 17.20 1,077,400 16.498 -3.49%
2010-09-24 0 0.430 0.425 0.430 0.420 0.435 58,880,000 25,085,680 0.4260 17.20 17.00 17.20 16.80 17.40 1,472,000 17.042 -1.15%
2010-09-22 0 0.435 0.430 0.435 0.410 0.450 210,116,000 91,008,600 0.4331 17.40 17.20 17.40 16.40 18.00 5,252,900 17.325 10.13%
2010-09-21 0 0.395 0.390 0.395 0.385 0.410 51,424,000 20,291,640 0.3946 15.80 15.60 15.80 15.40 16.40 1,285,600 15.784 -2.47%
2010-09-20 0 0.405 0.400 0.405 0.395 0.420 22,342,000 9,062,130 0.4056 16.20 16.00 16.20 15.80 16.80 558,550 16.224 -3.57%
2010-09-17 0 0.420 0.415 0.420 0.410 0.425 80,048,000 33,291,080 0.4159 16.80 16.60 16.80 16.40 17.00 2,001,200 16.636 0.00%
2010-09-16 0 0.420 0.415 0.420 0.405 0.425 41,202,000 17,157,050 0.4164 16.80 16.60 16.80 16.20 17.00 1,030,050 16.657 0.00%
2010-09-15 0 0.420 0.415 0.420 0.380 0.430 173,920,000 71,409,290 0.4106 16.80 16.60 16.80 15.20 17.20 4,348,000 16.423 7.69%
2010-09-14 0 0.390 0.390 0.395 0.385 0.420 51,022,000 20,570,450 0.4032 15.60 15.60 15.80 15.40 16.80 1,275,550 16.127 -7.14%
2010-09-13 0 0.420 0.415 0.420 0.410 0.465 120,238,000 52,563,970 0.4372 16.80 16.60 16.80 16.40 18.60 3,005,950 17.487 -8.70%
2010-09-10 0 0.460 0.455 0.465 0.445 0.465 41,862,000 19,128,920 0.4570 18.40 18.20 18.60 17.80 18.60 1,046,550 18.278 2.22%
2010-09-09 0 0.450 0.445 0.450 0.445 0.470 50,786,000 23,117,970 0.4552 18.00 17.80 18.00 17.80 18.80 1,269,650 18.208 -3.23%
2010-09-08 0 0.465 0.465 0.470 0.450 0.490 121,766,000 56,788,170 0.4664 18.60 18.60 18.80 18.00 19.60 3,044,150 18.655 -4.12%
2010-09-07 0 0.485 0.480 0.485 0.480 0.495 17,004,000 8,271,920 0.4865 19.40 19.20 19.40 19.20 19.80 425,100 19.459 -2.02%
2010-09-06 0 0.495 0.490 0.495 0.470 0.500 75,178,000 36,490,890 0.4854 19.80 19.60 19.80 18.80 20.00 1,879,450 19.416 -1.00%
2010-09-03 0 0.500 0.495 0.500 0.480 0.500 50,742,000 25,139,860 0.4954 20.00 19.80 20.00 19.20 20.00 1,268,550 19.818 0.00%
2010-09-02 0 0.500 0.495 0.500 0.490 0.510 13,028,000 6,487,450 0.4980 20.00 19.80 20.00 19.60 20.40 325,700 19.918 0.00%
2010-09-01 0 0.500 0.495 0.500 0.490 0.510 51,052,000 25,479,730 0.4991 20.00 19.80 20.00 19.60 20.40 1,276,300 19.964 0.00%
2010-08-31 0 0.500 0.495 0.500 0.490 0.510 39,674,000 19,738,210 0.4975 20.00 19.80 20.00 19.60 20.40 991,850 19.900 0.00%
2010-08-30 0 0.500 0.495 0.500 0.495 0.520 16,508,000 8,406,410 0.5092 20.00 19.80 20.00 19.80 20.80 412,700 20.369 -1.96%
2010-08-27 0 0.510 0.500 0.510 0.490 0.520 71,218,000 35,911,960 0.5043 20.40 20.00 20.40 19.60 20.80 1,780,450 20.170 5.15%
2010-08-26 0 0.485 0.485 0.490 0.480 0.495 22,024,000 10,743,400 0.4878 19.40 19.40 19.60 19.20 19.80 550,600 19.512 -2.02%
2010-08-25 0 0.495 0.490 0.495 0.490 0.510 65,110,000 32,453,660 0.4984 19.80 19.60 19.80 19.60 20.40 1,627,750 19.938 -1.00%
2010-08-24 0 0.500 0.495 0.500 0.495 0.520 43,044,000 21,660,880 0.5032 20.00 19.80 20.00 19.80 20.80 1,076,100 20.129 0.00%
2010-08-23 0 0.500 0.495 0.500 0.495 0.520 51,746,000 26,192,370 0.5062 20.00 19.80 20.00 19.80 20.80 1,293,650 20.247 -3.85%
2010-08-20 0 0.520 0.510 0.520 0.510 0.540 34,848,000 18,113,000 0.5198 20.80 20.40 20.80 20.40 21.60 871,200 20.791 -1.89%
2010-08-19 0 0.530 0.520 0.530 0.500 0.550 129,264,000 68,198,680 0.5276 21.20 20.80 21.20 20.00 22.00 3,231,600 21.104 8.16%
2010-08-18 0 0.490 0.495 0.500 0.485 0.510 19,756,000 9,781,960 0.4951 19.60 19.80 20.00 19.40 20.40 493,900 19.806 -3.92%
2010-08-17 0 0.510 0.500 0.510 0.500 0.520 6,112,000 3,113,720 0.5094 20.40 20.00 20.40 20.00 20.80 152,800 20.378 -1.92%
2010-08-16 0 0.520 0.510 0.520 0.500 0.540 40,568,000 20,917,240 0.5156 20.80 20.40 20.80 20.00 21.60 1,014,200 20.624 1.96%
2010-08-13 0 0.510 0.500 0.510 0.495 0.510 22,300,000 11,156,350 0.5003 20.40 20.00 20.40 19.80 20.40 557,500 20.011 0.00%
2010-08-12 0 0.510 0.500 0.510 0.500 0.510 11,054,000 5,563,920 0.5033 20.40 20.00 20.40 20.00 20.40 276,350 20.134 2.00%
2010-08-11 0 0.500 0.500 0.510 0.490 0.520 38,626,000 19,324,020 0.5003 20.00 20.00 20.40 19.60 20.80 965,650 20.011 2.04%
2010-08-10 0 0.490 0.485 0.495 0.485 0.530 69,810,000 35,167,360 0.5038 19.60 19.40 19.80 19.40 21.20 1,745,250 20.150 -9.26%
2010-08-09 0 0.540 0.530 0.540 0.520 0.640 158,268,000 93,243,380 0.5891 21.60 21.20 21.60 20.80 25.60 3,956,700 23.566 -14.29%
2010-08-06 0 0.630 0.630 0.640 0.620 0.640 42,647,000 27,042,510 0.6341 25.20 25.20 25.60 24.80 25.60 1,066,175 25.364 -3.08%
2010-08-05 0 0.650 0.640 0.650 0.630 0.670 86,938,000 56,537,360 0.6503 26.00 25.60 26.00 25.20 26.80 2,173,450 26.013 0.00%
2010-08-04 0 0.650 0.640 0.650 0.620 0.660 88,304,000 56,554,420 0.6405 26.00 25.60 26.00 24.80 26.40 2,207,600 25.618 3.17%
2010-08-03 0 0.630 0.620 0.630 0.610 0.640 48,656,000 30,741,900 0.6318 25.20 24.80 25.20 24.40 25.60 1,216,400 25.273 1.61%
2010-08-02 0 0.620 0.610 0.620 0.590 0.640 129,560,000 80,108,940 0.6183 24.80 24.40 24.80 23.60 25.60 3,239,000 24.733 3.33%
2010-07-30 0 0.600 0.580 0.600 0.580 0.610 75,136,000 44,969,980 0.5985 24.00 23.20 24.00 23.20 24.40 1,878,400 23.941 0.00%
2010-07-29 0 0.600 0.590 0.600 0.580 0.620 46,990,000 27,895,620 0.5937 24.00 23.60 24.00 23.20 24.80 1,174,750 23.746 -4.76%
2010-07-28 0 0.630 0.620 0.640 0.610 0.650 85,260,000 53,623,620 0.6289 25.20 24.80 25.60 24.40 26.00 2,131,500 25.158 -1.56%
2010-07-27 0 0.640 0.630 0.640 0.630 0.670 70,882,000 46,009,100 0.6491 25.60 25.20 25.60 25.20 26.80 1,772,050 25.964 -5.88%
2010-07-26 0 0.680 0.670 0.680 0.660 0.700 67,720,000 45,924,000 0.6781 27.20 26.80 27.20 26.40 28.00 1,693,000 27.126 -2.86%
2010-07-23 0 0.700 0.680 0.700 0.680 0.700 32,386,000 22,315,320 0.6890 28.00 27.20 28.00 27.20 28.00 809,650 27.562 1.45%
2010-07-22 0 0.690 0.680 0.690 0.650 0.690 22,310,000 14,976,100 0.6713 27.60 27.20 27.60 26.00 27.60 557,750 26.851 4.55%
2010-07-21 0 0.660 0.650 0.660 0.640 0.660 11,432,000 7,443,820 0.6511 26.40 26.00 26.40 25.60 26.40 285,800 26.046 0.00%
2010-07-20 0 0.660 0.650 0.660 0.640 0.660 22,418,000 14,667,960 0.6543 26.40 26.00 26.40 25.60 26.40 560,450 26.172 3.13%
2010-07-19 0 0.640 0.640 0.650 0.630 0.720 107,596,612 73,416,038 0.6823 25.60 25.60 26.00 25.20 28.80 2,689,915 27.293 -7.25%
2010-07-16 0 0.690 0.680 0.690 0.660 0.720 66,492,000 45,959,580 0.6912 27.60 27.20 27.60 26.40 28.80 1,662,300 27.648 -1.43%
2010-07-15 0 0.700 0.690 0.700 0.680 0.710 27,486,000 19,039,440 0.6927 28.00 27.60 28.00 27.20 28.40 687,150 27.708 0.00%
2010-07-14 0 0.700 0.690 0.700 0.690 0.720 43,466,000 30,384,920 0.6991 28.00 27.60 28.00 27.60 28.80 1,086,650 27.962 0.00%
2010-07-13 0 0.700 0.690 0.700 0.680 0.710 17,918,000 12,348,380 0.6892 28.00 27.60 28.00 27.20 28.40 447,950 27.566 0.00%
2010-07-12 0 0.700 0.690 0.700 0.670 0.730 39,136,000 27,304,020 0.6977 28.00 27.60 28.00 26.80 29.20 978,400 27.907 2.94%
2010-07-09 0 0.680 0.670 0.680 0.640 0.690 50,886,000 33,942,500 0.6670 27.20 26.80 27.20 25.60 27.60 1,272,150 26.681 6.25%
2010-07-08 0 0.640 0.630 0.640 0.600 0.650 42,068,000 26,650,340 0.6335 25.60 25.20 25.60 24.00 26.00 1,051,700 25.340 4.92%
2010-07-07 0 0.610 0.600 0.610 0.600 0.630 31,114,000 19,203,080 0.6172 24.40 24.00 24.40 24.00 25.20 777,850 24.687 -1.61%
2010-07-06 0 0.620 0.610 0.620 0.600 0.630 32,840,000 20,211,000 0.6154 24.80 24.40 24.80 24.00 25.20 821,000 24.618 1.64%
2010-07-05 0 0.610 0.600 0.610 0.600 0.630 16,454,000 10,055,300 0.6111 24.40 24.00 24.40 24.00 25.20 411,350 24.445 -3.17%
2010-07-02 0 0.630 0.620 0.640 0.620 0.650 37,362,000 23,655,740 0.6331 25.20 24.80 25.60 24.80 26.00 934,050 25.326 -4.55%
2010-06-30 0 0.660 0.650 0.660 0.610 0.670 30,728,000 19,717,300 0.6417 26.40 26.00 26.40 24.40 26.80 768,200 25.667 -1.49%
2010-06-29 0 0.670 0.650 0.670 0.640 0.690 67,168,000 44,445,580 0.6617 26.80 26.00 26.80 25.60 27.60 1,679,200 26.468 -1.47%
2010-06-28 0 0.680 0.670 0.680 0.670 0.720 33,726,000 23,294,680 0.6907 27.20 26.80 27.20 26.80 28.80 843,150 27.628 -2.86%
2010-06-25 0 0.700 0.690 0.700 0.680 0.720 24,888,000 17,281,320 0.6944 28.00 27.60 28.00 27.20 28.80 622,200 27.775 -2.78%
2010-06-24 0 0.720 0.720 0.730 0.710 0.740 17,732,000 12,817,520 0.7228 28.80 28.80 29.20 28.40 29.60 443,300 28.914 -2.70%
2010-06-23 0 0.740 0.730 0.740 0.710 0.760 95,862,000 71,525,800 0.7461 29.60 29.20 29.60 28.40 30.40 2,396,550 29.845 1.37%
2010-06-22 0 0.730 0.710 0.720 0.690 0.750 41,388,000 30,132,620 0.7281 29.20 28.40 28.80 27.60 30.00 1,034,700 29.122 -2.67%
2010-06-21 0 0.750 0.730 0.750 0.680 0.750 53,196,000 38,233,680 0.7187 30.00 29.20 30.00 27.20 30.00 1,329,900 28.749 8.70%
2010-06-18 0 0.690 0.680 0.690 0.600 0.690 50,194,000 32,589,820 0.6493 27.60 27.20 27.60 24.00 27.60 1,254,850 25.971 7.81%
2010-06-17 0 0.640 0.620 0.630 0.610 0.690 28,850,000 18,640,380 0.6461 25.60 24.80 25.20 24.40 27.60 721,250 25.845 -5.88%
2010-06-15 0 0.680 0.680 0.690 0.650 0.700 69,151,000 47,226,170 0.6829 27.20 27.20 27.60 26.00 28.00 1,728,775 27.318 -2.86%
2010-06-14 0 0.700 0.680 0.700 0.670 0.730 20,734,000 14,387,380 0.6939 28.00 27.20 28.00 26.80 29.20 518,350 27.756 -4.11%
2010-06-11 0 0.730 0.720 0.730 0.720 0.760 25,242,000 18,827,220 0.7459 29.20 28.80 29.20 28.80 30.40 631,050 29.835 -2.67%
2010-06-10 0 0.750 0.730 0.750 0.730 0.790 65,702,000 49,860,880 0.7589 30.00 29.20 30.00 29.20 31.60 1,642,550 30.356 -1.32%
2010-06-09 0 0.760 0.740 0.760 0.720 0.810 49,766,000 37,812,720 0.7598 30.40 29.60 30.40 28.80 32.40 1,244,150 30.392 2.70%
2010-06-08 0 0.740 0.730 0.740 0.730 0.780 19,414,000 14,611,740 0.7526 29.60 29.20 29.60 29.20 31.20 485,350 30.106 -3.90%
2010-06-07 0 0.770 0.760 0.770 0.750 0.800 17,510,000 13,406,780 0.7657 30.80 30.40 30.80 30.00 32.00 437,750 30.627 -7.23%
2010-06-04 0 0.830 0.820 0.830 0.780 0.830 36,298,000 29,120,720 0.8023 33.20 32.80 33.20 31.20 33.20 907,450 32.091 5.06%
2010-06-03 0 0.790 0.790 0.810 0.780 0.860 25,196,000 20,443,920 0.8114 31.60 31.60 32.40 31.20 34.40 629,900 32.456 -5.95%
2010-06-02 0 0.840 0.830 0.840 0.820 0.860 15,466,000 12,977,920 0.8391 33.60 33.20 33.60 32.80 34.40 386,650 33.565 0.00%
2010-06-01 0 0.840 0.830 0.840 0.820 0.890 17,326,000 14,913,860 0.8608 33.60 33.20 33.60 32.80 35.60 433,150 34.431 -1.18%
2010-05-31 0 0.850 0.850 0.860 0.840 0.900 14,244,000 12,510,400 0.8783 34.00 34.00 34.40 33.60 36.00 356,100 35.132 -5.56%
2010-05-28 0 0.900 0.880 0.900 0.870 0.930 77,502,000 70,385,940 0.9082 36.00 35.20 36.00 34.80 37.20 1,937,550 36.327 5.88%
2010-05-27 0 0.850 0.840 0.850 0.720 0.850 48,180,000 38,534,360 0.7998 34.00 33.60 34.00 28.80 34.00 1,204,500 31.992 11.84%
2010-05-26 0 0.760 0.740 0.760 0.720 0.840 28,324,000 22,005,960 0.7769 30.40 29.60 30.40 28.80 33.60 708,100 31.077 -9.52%
2010-05-25 0 0.840 0.830 0.840 0.830 0.880 20,968,000 17,951,720 0.8561 33.60 33.20 33.60 33.20 35.20 524,200 34.246 -2.33%
2010-05-24 0 0.860 0.850 0.860 0.840 0.890 11,194,000 9,703,980 0.8669 34.40 34.00 34.40 33.60 35.60 279,850 34.676 -3.37%
2010-05-20 0 0.890 0.880 0.890 0.850 0.940 26,432,000 23,535,000 0.8904 35.60 35.20 35.60 34.00 37.60 660,800 35.616 -5.32%
2010-05-19 0 0.940 0.930 0.940 0.930 0.970 6,500,000 6,143,220 0.9451 37.60 37.20 37.60 37.20 38.80 162,500 37.804 -3.09%
2010-05-18 0 0.970 0.960 0.970 0.950 0.990 21,665,388 21,091,591 0.9735 38.80 38.40 38.80 38.00 39.60 541,635 38.941 1.04%
2010-05-17 0 0.960 0.950 0.960 0.930 0.970 17,388,000 16,499,600 0.9489 38.40 38.00 38.40 37.20 38.80 434,700 37.956 -1.03%
2010-05-14 0 0.970 0.960 0.970 0.960 0.990 10,182,000 9,929,320 0.9752 38.80 38.40 38.80 38.40 39.60 254,550 39.007 0.00%
2010-05-13 0 0.970 0.960 0.980 0.900 1.020 76,624,000 71,931,300 0.9388 38.80 38.40 39.20 36.00 40.80 1,915,600 37.550 -3.00%
2010-05-12 0 1.000 0.990 1.000 0.970 1.020 25,478,000 25,448,060 0.9988 40.00 39.60 40.00 38.80 40.80 636,950 39.953 3.09%
2010-05-11 0 0.970 0.960 0.970 0.960 1.010 7,250,000 7,125,820 0.9829 38.80 38.40 38.80 38.40 40.40 181,250 39.315 -3.00%
2010-05-10 0 1.000 0.980 1.000 0.950 1.000 16,778,000 16,371,260 0.9758 40.00 39.20 40.00 38.00 40.00 419,450 39.030 2.04%
2010-05-07 0 0.980 0.960 0.980 0.900 1.000 12,844,000 12,187,900 0.9489 39.20 38.40 39.20 36.00 40.00 321,100 37.957 2.08%
2010-05-06 0 0.960 0.940 0.960 0.940 1.040 14,684,000 14,238,260 0.9696 38.40 37.60 38.40 37.60 41.60 367,100 38.786 -7.69%
2010-05-05 0 1.040 1.020 1.040 1.000 1.040 8,328,000 8,525,260 1.0237 41.60 40.80 41.60 40.00 41.60 208,200 40.947 -1.89%
2010-05-04 0 1.060 1.050 1.060 1.040 1.090 8,796,000 9,291,760 1.0564 42.40 42.00 42.40 41.60 43.60 219,900 42.254 0.95%
2010-05-03 0 1.050 1.050 1.060 1.050 1.100 14,846,000 15,883,660 1.0699 42.00 42.00 42.40 42.00 44.00 371,150 42.796 -4.55%
2010-04-30 0 1.100 1.090 1.100 1.090 1.120 7,522,000 8,282,640 1.1011 44.00 43.60 44.00 43.60 44.80 188,050 44.045 1.85%
2010-04-29 0 1.080 1.080 1.090 1.070 1.110 8,784,000 9,587,500 1.0915 43.20 43.20 43.60 42.80 44.40 219,600 43.659 -1.82%
2010-04-28 0 1.100 1.100 1.110 1.070 1.110 7,634,000 8,320,020 1.0899 44.00 44.00 44.40 42.80 44.40 190,850 43.595 -1.79%
2010-04-27 0 1.120 1.100 1.110 1.100 1.140 8,124,000 9,076,180 1.1172 44.80 44.00 44.40 44.00 45.60 203,100 44.688 0.00%
2010-04-26 0 1.120 1.110 1.120 1.110 1.150 18,164,000 20,506,600 1.1290 44.80 44.40 44.80 44.40 46.00 454,100 45.159 2.75%
2010-04-23 0 1.090 1.070 1.090 1.050 1.100 13,770,000 14,775,660 1.0730 43.60 42.80 43.60 42.00 44.00 344,250 42.921 1.87%
2010-04-22 0 1.070 1.060 1.070 1.060 1.080 7,020,000 7,477,340 1.0651 42.80 42.40 42.80 42.40 43.20 175,500 42.606 -0.93%
2010-04-21 0 1.080 1.060 1.070 1.050 1.100 8,780,000 9,384,180 1.0688 43.20 42.40 42.80 42.00 44.00 219,500 42.753 2.86%
2010-04-20 0 1.050 1.050 1.060 1.040 1.080 10,888,000 11,507,800 1.0569 42.00 42.00 42.40 41.60 43.20 272,200 42.277 -0.94%
2010-04-19 0 1.060 1.050 1.060 1.040 1.090 14,348,000 15,171,060 1.0574 42.40 42.00 42.40 41.60 43.60 358,700 42.295 -3.64%
2010-04-16 0 1.100 1.100 1.110 1.090 1.110 9,014,000 9,895,040 1.0977 44.00 44.00 44.40 43.60 44.40 225,350 43.910 0.00%
2010-04-15 0 1.100 1.100 1.110 1.090 1.130 9,620,000 10,687,540 1.1110 44.00 44.00 44.40 43.60 45.20 240,500 44.439 0.00%
2010-04-14 0 1.100 1.100 1.110 1.100 1.130 9,536,000 10,536,100 1.1049 44.00 44.00 44.40 44.00 45.20 238,400 44.195 -1.79%
2010-04-13 0 1.120 1.120 1.130 1.110 1.170 23,242,000 26,404,200 1.1361 44.80 44.80 45.20 44.40 46.80 581,050 45.442 1.82%
2010-04-12 0 1.100 1.100 1.110 1.080 1.120 10,268,000 11,299,860 1.1005 44.00 44.00 44.40 43.20 44.80 256,700 44.020 0.00%
2010-04-09 0 1.100 1.090 1.100 1.090 1.120 13,694,000 15,074,180 1.1008 44.00 43.60 44.00 43.60 44.80 342,350 44.031 0.92%
2010-04-08 0 1.090 1.090 1.100 1.070 1.130 18,874,000 20,782,040 1.1011 43.60 43.60 44.00 42.80 45.20 471,850 44.044 -3.54%
2010-04-07 0 1.130 1.130 1.140 1.120 1.180 42,296,000 48,684,880 1.1511 45.20 45.20 45.60 44.80 47.20 1,057,400 46.042 -0.88%
2010-04-01 0 1.140 1.130 1.140 1.030 1.140 71,776,000 79,181,220 1.1032 45.60 45.20 45.60 41.20 45.60 1,794,400 44.127 11.76%
2010-03-31 0 1.020 1.010 1.020 0.990 1.050 17,460,000 17,820,940 1.0207 40.80 40.40 40.80 39.60 42.00 436,500 40.827 0.99%
2010-03-30 0 1.010 1.000 1.010 1.000 1.070 23,274,000 23,970,940 1.0299 40.40 40.00 40.40 40.00 42.80 581,850 41.198 -3.81%
2010-03-29 0 1.050 1.050 1.060 1.040 1.130 68,846,000 74,355,260 1.0800 42.00 42.00 42.40 41.60 45.20 1,721,150 43.201 0.96%
2010-03-26 0 1.040 1.040 1.050 0.900 1.060 109,950,000 112,389,860 1.0222 41.60 41.60 42.00 36.00 42.40 2,748,750 40.888 16.85%
2010-03-25 0 0.890 0.890 0.900 0.880 0.920 5,960,000 5,332,820 0.8948 35.60 35.60 36.00 35.20 36.80 149,000 35.791 -2.20%
2010-03-24 0 0.910 0.900 0.910 0.900 0.920 9,606,000 8,704,440 0.9061 36.40 36.00 36.40 36.00 36.80 240,150 36.246 0.00%
2010-03-23 0 0.910 0.910 0.920 0.910 0.940 15,340,000 14,194,760 0.9253 36.40 36.40 36.80 36.40 37.60 383,500 37.014 0.00%
2010-03-22 0 0.910 0.900 0.910 0.890 0.940 17,860,000 16,317,980 0.9137 36.40 36.00 36.40 35.60 37.60 446,500 36.546 1.11%
2010-03-19 0 0.900 0.890 0.900 0.890 0.920 11,728,000 10,595,240 0.9034 36.00 35.60 36.00 35.60 36.80 293,200 36.137 -1.10%
2010-03-18 0 0.910 0.910 0.920 0.910 0.920 7,540,000 6,907,880 0.9162 36.40 36.40 36.80 36.40 36.80 188,500 36.647 -1.09%
2010-03-17 0 0.920 0.910 0.920 0.900 0.930 9,526,000 8,729,380 0.9164 36.80 36.40 36.80 36.00 37.20 238,150 36.655 2.22%
2010-03-16 0 0.900 0.900 0.910 0.890 0.950 24,683,000 22,646,180 0.9175 36.00 36.00 36.40 35.60 38.00 617,075 36.699 0.00%
2010-03-15 0 0.900 0.890 0.900 0.880 0.900 9,638,000 8,591,480 0.8914 36.00 35.60 36.00 35.20 36.00 240,950 35.657 2.27%
2010-03-12 0 0.880 0.880 0.890 0.880 0.920 7,414,000 6,600,000 0.8902 35.20 35.20 35.60 35.20 36.80 185,350 35.608 -2.22%
2010-03-11 0 0.900 0.900 0.910 0.860 0.910 6,931,000 6,187,460 0.8927 36.00 36.00 36.40 34.40 36.40 173,275 35.709 3.45%
2010-03-10 0 0.870 0.870 0.880 0.860 0.890 11,052,000 9,662,320 0.8743 34.80 34.80 35.20 34.40 35.60 276,300 34.970 -2.25%
2010-03-09 0 0.890 0.890 0.900 0.890 0.920 8,862,000 8,018,780 0.9048 35.60 35.60 36.00 35.60 36.80 221,550 36.194 -2.20%
2010-03-08 0 0.910 0.910 0.920 0.900 0.940 15,724,000 14,468,020 0.9201 36.40 36.40 36.80 36.00 37.60 393,100 36.805 -2.15%
2010-03-05 0 0.930 0.920 0.930 0.890 0.950 43,434,000 40,123,600 0.9238 37.20 36.80 37.20 35.60 38.00 1,085,850 36.951 4.49%
2010-03-04 0 0.890 0.870 0.880 0.840 0.900 25,504,000 22,471,280 0.8811 35.60 34.80 35.20 33.60 36.00 637,600 35.244 5.95%
2010-03-03 0 0.840 0.840 0.850 0.830 0.850 7,180,000 6,028,220 0.8396 33.60 33.60 34.00 33.20 34.00 179,500 33.583 0.00%
2010-03-02 0 0.840 0.830 0.840 0.830 0.850 5,402,000 4,527,880 0.8382 33.60 33.20 33.60 33.20 34.00 135,050 33.527 0.00%
2010-03-01 0 0.840 0.830 0.850 0.830 0.860 6,462,000 5,462,380 0.8453 33.60 33.20 34.00 33.20 34.40 161,550 33.812 -2.33%
2010-02-26 0 0.860 0.850 0.860 0.850 0.870 3,854,000 3,296,280 0.8553 34.40 34.00 34.40 34.00 34.80 96,350 34.212 1.18%
2010-02-25 0 0.850 0.840 0.850 0.850 0.880 4,180,000 3,599,900 0.8612 34.00 33.60 34.00 34.00 35.20 104,500 34.449 -2.30%
2010-02-24 0 0.870 0.860 0.870 0.840 0.880 10,276,000 8,858,540 0.8621 34.80 34.40 34.80 33.60 35.20 256,900 34.482 1.16%
2010-02-23 0 0.860 0.850 0.860 0.810 0.870 9,082,000 7,735,760 0.8518 34.40 34.00 34.40 32.40 34.80 227,050 34.071 3.61%
2010-02-22 0 0.830 0.820 0.830 0.810 0.850 2,704,000 2,240,500 0.8286 33.20 32.80 33.20 32.40 34.00 67,600 33.143 2.47%
2010-02-19 0 0.810 0.800 0.820 0.800 0.810 1,486,000 1,196,320 0.8051 32.40 32.00 32.80 32.00 32.40 37,150 32.202 0.00%
2010-02-18 0 0.810 0.810 0.820 0.810 0.820 1,036,000 847,960 0.8185 32.40 32.40 32.80 32.40 32.80 25,900 32.740 0.00%
2010-02-17 0 0.810 0.810 0.820 0.810 0.840 1,928,000 1,601,200 0.8305 32.40 32.40 32.80 32.40 33.60 48,200 33.220 -2.41%
2010-02-12 0 0.830 0.830 0.840 0.830 0.840 1,896,000 1,585,600 0.8363 33.20 33.20 33.60 33.20 33.60 47,400 33.451 -1.19%
2010-02-11 0 0.840 0.820 0.830 0.820 0.840 1,508,000 1,254,660 0.8320 33.60 32.80 33.20 32.80 33.60 37,700 33.280 2.44%
2010-02-10 0 0.820 0.810 0.820 0.800 0.840 10,390,000 8,506,020 0.8187 32.80 32.40 32.80 32.00 33.60 259,750 32.747 3.80%
2010-02-09 0 0.790 0.790 0.800 0.780 0.850 6,754,000 5,460,560 0.8085 31.60 31.60 32.00 31.20 34.00 168,850 32.340 -4.82%
2010-02-08 0 0.830 0.820 0.830 0.810 0.850 9,108,000 7,591,960 0.8335 33.20 32.80 33.20 32.40 34.00 227,700 33.342 0.00%
2010-02-05 0 0.830 0.820 0.830 0.820 0.860 11,294,000 9,390,820 0.8315 33.20 32.80 33.20 32.80 34.40 282,350 33.260 -4.60%
2010-02-04 0 0.870 0.850 0.860 0.860 0.890 6,430,000 5,591,800 0.8696 34.80 34.00 34.40 34.40 35.60 160,750 34.786 0.00%
2010-02-03 0 0.870 0.870 0.880 0.860 0.880 3,762,000 3,284,140 0.8730 34.80 34.80 35.20 34.40 35.20 94,050 34.919 1.16%
2010-02-02 0 0.860 0.850 0.860 0.850 0.900 17,798,000 15,619,060 0.8776 34.40 34.00 34.40 34.00 36.00 444,950 35.103 0.00%
2010-02-01 0 0.860 0.860 0.870 0.840 0.870 5,200,000 4,457,520 0.8572 34.40 34.40 34.80 33.60 34.80 130,000 34.289 -1.15%
2010-01-29 0 0.870 0.870 0.880 0.820 0.880 16,724,000 14,059,740 0.8407 34.80 34.80 35.20 32.80 35.20 418,100 33.628 1.16%
2010-01-28 0 0.860 0.850 0.860 0.850 0.900 19,534,000 17,134,180 0.8771 34.40 34.00 34.40 34.00 36.00 488,350 35.086 -2.27%
2010-01-27 0 0.880 0.880 0.890 0.860 0.960 40,386,000 36,471,340 0.9031 35.20 35.20 35.60 34.40 38.40 1,009,650 36.123 -5.38%
2010-01-26 0 0.930 0.930 0.940 0.920 0.990 66,010,000 63,035,700 0.9549 37.20 37.20 37.60 36.80 39.60 1,650,250 38.198 -5.10%
2010-01-25 0 0.980 0.980 0.990 0.880 1.000 99,202,000 95,770,700 0.9654 39.20 39.20 39.60 35.20 40.00 2,480,050 38.616 12.64%
2010-01-22 0 0.870 0.860 0.870 0.810 0.880 20,258,000 16,906,220 0.8345 34.80 34.40 34.80 32.40 35.20 506,450 33.382 2.35%
2010-01-21 0 0.850 0.840 0.850 0.820 0.870 19,104,000 16,258,140 0.8510 34.00 33.60 34.00 32.80 34.80 477,600 34.041 -3.41%
2010-01-20 0 0.880 0.870 0.880 0.860 0.910 24,520,000 21,815,800 0.8897 35.20 34.80 35.20 34.40 36.40 613,000 35.589 -3.30%
2010-01-19 0 0.910 0.910 0.920 0.890 0.940 21,198,000 19,339,800 0.9123 36.40 36.40 36.80 35.60 37.60 529,950 36.494 -1.09%
2010-01-18 0 0.920 0.920 0.930 0.860 0.960 77,234,000 71,187,860 0.9217 36.80 36.80 37.20 34.40 38.40 1,930,850 36.869 4.55%
2010-01-15 0 0.880 0.870 0.880 0.850 0.890 19,222,000 16,711,580 0.8694 35.20 34.80 35.20 34.00 35.60 480,550 34.776 2.33%
2010-01-14 0 0.860 0.850 0.860 0.830 0.900 44,266,000 38,111,780 0.8610 34.40 34.00 34.40 33.20 36.00 1,106,650 34.439 -3.37%
2010-01-13 0 0.890 0.880 0.890 0.850 0.930 162,078,000 143,801,700 0.8872 35.60 35.20 35.60 34.00 37.20 4,051,950 35.490 2.30%
2010-01-12 0 0.870 0.860 0.880 0.750 0.900 163,356,000 135,360,060 0.8286 34.80 34.40 35.20 30.00 36.00 4,083,900 33.145 16.00%
2010-01-11 0 0.750 0.740 0.750 0.740 0.790 55,856,000 42,322,640 0.7577 30.00 29.60 30.00 29.60 31.60 1,396,400 30.308 0.00%
2010-01-08 0 0.750 0.740 0.750 0.730 0.760 19,146,000 14,174,820 0.7404 30.00 29.60 30.00 29.20 30.40 478,650 29.614 0.00%
2010-01-07 0 0.750 0.740 0.750 0.720 0.750 10,648,000 7,823,920 0.7348 30.00 29.60 30.00 28.80 30.00 266,200 29.391 0.00%
2010-01-06 0 0.750 0.730 0.750 0.730 0.750 9,492,000 7,026,100 0.7402 30.00 29.20 30.00 29.20 30.00 237,300 29.609 0.00%
2010-01-05 0 0.750 0.740 0.750 0.740 0.750 15,752,000 11,691,920 0.7422 30.00 29.60 30.00 29.60 30.00 393,800 29.690 0.00%
2010-01-04 0 0.750 0.740 0.750 0.720 0.750 21,396,000 15,810,340 0.7389 30.00 29.60 30.00 28.80 30.00 534,900 29.558 2.74%
2009-12-31 0 0.730 0.720 0.730 0.720 0.730 3,322,000 2,409,520 0.7253 29.20 28.80 29.20 28.80 29.20 83,050 29.013 0.00%
2009-12-30 0 0.730 0.720 0.730 0.720 0.740 6,192,000 4,512,440 0.7288 29.20 28.80 29.20 28.80 29.60 154,800 29.150 2.82%
2009-12-29 0 0.710 0.710 0.730 0.710 0.730 4,678,000 3,372,560 0.7209 28.40 28.40 29.20 28.40 29.20 116,950 28.838 -2.74%
2009-12-28 0 0.730 0.720 0.730 0.710 0.740 25,374,000 18,261,260 0.7197 29.20 28.80 29.20 28.40 29.60 634,350 28.787 -1.35%
2009-12-24 0 0.740 0.730 0.740 0.730 0.750 5,402,000 4,002,800 0.7410 29.60 29.20 29.60 29.20 30.00 135,050 29.639 -1.33%
2009-12-23 0 0.750 0.740 0.750 0.740 0.750 7,548,000 5,618,540 0.7444 30.00 29.60 30.00 29.60 30.00 188,700 29.775 0.00%
2009-12-22 0 0.750 0.740 0.750 0.740 0.750 12,334,000 9,164,020 0.7430 30.00 29.60 30.00 29.60 30.00 308,350 29.720 1.35%
2009-12-21 0 0.740 0.730 0.740 0.730 0.760 11,930,000 8,840,440 0.7410 29.60 29.20 29.60 29.20 30.40 298,250 29.641 -1.33%
2009-12-18 0 0.750 0.740 0.750 0.740 0.770 17,092,000 12,903,980 0.7550 30.00 29.60 30.00 29.60 30.80 427,300 30.199 -1.32%
2009-12-17 0 0.760 0.750 0.760 0.750 0.780 10,742,000 8,174,600 0.7610 30.40 30.00 30.40 30.00 31.20 268,550 30.440 -2.56%
2009-12-16 0 0.780 0.770 0.780 0.760 0.790 16,628,000 12,897,140 0.7756 31.20 30.80 31.20 30.40 31.60 415,700 31.025 0.00%
2009-12-15 0 0.780 0.770 0.780 0.760 0.790 24,318,000 18,832,320 0.7744 31.20 30.80 31.20 30.40 31.60 607,950 30.977 1.30%
2009-12-14 0 0.770 0.760 0.770 0.740 0.770 22,742,000 17,236,800 0.7579 30.80 30.40 30.80 29.60 30.80 568,550 30.317 4.05%
2009-12-11 0 0.740 0.730 0.740 0.730 0.750 7,848,000 5,790,500 0.7378 29.60 29.20 29.60 29.20 30.00 196,200 29.513 -2.63%
2009-12-10 0 0.760 0.740 0.760 0.740 0.760 8,268,000 6,198,280 0.7497 30.40 29.60 30.40 29.60 30.40 206,700 29.987 1.33%
2009-12-09 0 0.750 0.740 0.760 0.740 0.770 7,850,000 5,916,200 0.7537 30.00 29.60 30.40 29.60 30.80 196,250 30.146 -1.32%
2009-12-08 0 0.760 0.750 0.760 0.750 0.760 3,284,000 2,465,880 0.7509 30.40 30.00 30.40 30.00 30.40 82,100 30.035 -1.30%
2009-12-07 0 0.770 0.760 0.770 0.750 0.770 6,340,000 4,806,000 0.7580 30.80 30.40 30.80 30.00 30.80 158,500 30.322 1.32%
2009-12-04 0 0.760 0.750 0.760 0.740 0.780 38,164,000 29,040,400 0.7609 30.40 30.00 30.40 29.60 31.20 954,100 30.437 1.33%
2009-12-03 0 0.750 0.740 0.750 0.740 0.750 5,544,000 4,131,640 0.7452 30.00 29.60 30.00 29.60 30.00 138,600 29.810 0.00%
2009-12-02 0 0.750 0.740 0.750 0.740 0.770 13,274,000 10,026,340 0.7553 30.00 29.60 30.00 29.60 30.80 331,850 30.213 -2.60%
2009-12-01 0 0.770 0.760 0.770 0.760 0.800 19,818,000 15,466,920 0.7804 30.80 30.40 30.80 30.40 32.00 495,450 31.218 -2.53%
2009-11-30 0 0.790 0.780 0.790 0.760 0.810 23,170,000 18,337,780 0.7914 31.60 31.20 31.60 30.40 32.40 579,250 31.658 5.33%
2009-11-27 0 0.750 0.750 0.760 0.750 0.780 17,984,000 13,640,420 0.7585 30.00 30.00 30.40 30.00 31.20 449,600 30.339 -5.06%
2009-11-26 0 0.790 0.780 0.790 0.770 0.810 40,812,000 32,400,380 0.7939 31.60 31.20 31.60 30.80 32.40 1,020,300 31.756 -1.25%
2009-11-25 0 0.800 0.790 0.800 0.750 0.800 40,925,000 32,126,290 0.7850 32.00 31.60 32.00 30.00 32.00 1,023,125 31.400 5.26%
2009-11-24 0 0.760 0.750 0.760 0.750 0.790 30,320,000 23,217,180 0.7657 30.40 30.00 30.40 30.00 31.60 758,000 30.630 0.00%
2009-11-23 0 0.760 0.750 0.760 0.740 0.760 6,538,000 4,900,260 0.7495 30.40 30.00 30.40 29.60 30.40 163,450 29.980 1.33%
2009-11-20 0 0.750 0.740 0.750 0.730 0.750 2,288,000 1,699,260 0.7427 30.00 29.60 30.00 29.20 30.00 57,200 29.707 -1.32%
2009-11-19 0 0.760 0.750 0.760 0.720 0.760 7,800,000 5,794,860 0.7429 30.40 30.00 30.40 28.80 30.40 195,000 29.717 4.11%
2009-11-18 0 0.730 0.730 0.740 0.730 0.760 5,248,000 3,880,760 0.7395 29.20 29.20 29.60 29.20 30.40 131,200 29.579 -3.95%
2009-11-17 0 0.760 0.750 0.760 0.740 0.810 33,700,000 26,358,620 0.7822 30.40 30.00 30.40 29.60 32.40 842,500 31.286 1.33%
2009-11-16 0 0.750 0.750 0.760 0.740 0.760 9,668,000 7,269,440 0.7519 30.00 30.00 30.40 29.60 30.40 241,700 30.076 1.35%
2009-11-13 0 0.740 0.740 0.750 0.740 0.760 2,658,000 1,978,540 0.7444 29.60 29.60 30.00 29.60 30.40 66,450 29.775 -2.63%
2009-11-12 0 0.760 0.750 0.760 0.750 0.770 5,350,000 4,066,880 0.7602 30.40 30.00 30.40 30.00 30.80 133,750 30.407 0.00%
2009-11-11 0 0.760 0.750 0.760 0.720 0.780 24,234,000 18,403,300 0.7594 30.40 30.00 30.40 28.80 31.20 605,850 30.376 4.11%
2009-11-10 0 0.730 0.720 0.730 0.700 0.740 12,772,000 9,151,500 0.7165 29.20 28.80 29.20 28.00 29.60 319,300 28.661 -1.35%
2009-11-09 0 0.740 0.730 0.740 0.730 0.760 5,610,000 4,170,380 0.7434 29.60 29.20 29.60 29.20 30.40 140,250 29.735 -1.33%
2009-11-06 0 0.750 0.740 0.750 0.740 0.760 4,108,000 3,076,580 0.7489 30.00 29.60 30.00 29.60 30.40 102,700 29.957 0.00%
2009-11-05 0 0.750 0.750 0.760 0.740 0.760 5,242,000 3,935,360 0.7507 30.00 30.00 30.40 29.60 30.40 131,050 30.029 -1.32%
2009-11-04 0 0.760 0.760 0.770 0.760 0.780 2,430,000 1,870,180 0.7696 30.40 30.40 30.80 30.40 31.20 60,750 30.785 -1.30%
2009-11-03 0 0.770 0.760 0.770 0.750 0.790 9,934,000 7,723,840 0.7775 30.80 30.40 30.80 30.00 31.60 248,350 31.101 -1.28%
2009-11-02 0 0.780 0.780 0.790 0.750 0.800 12,616,000 9,863,660 0.7818 31.20 31.20 31.60 30.00 32.00 315,400 31.273 1.30%
2009-10-30 0 0.770 0.770 0.780 0.760 0.810 16,824,000 13,114,780 0.7795 30.80 30.80 31.20 30.40 32.40 420,600 31.181 0.00%
2009-10-29 0 0.770 0.760 0.770 0.760 0.790 5,438,000 4,194,300 0.7713 30.80 30.40 30.80 30.40 31.60 135,950 30.852 -1.28%
2009-10-28 0 0.780 0.780 0.790 0.730 0.790 17,188,000 13,203,060 0.7682 31.20 31.20 31.60 29.20 31.60 429,700 30.726 4.00%
2009-10-27 0 0.750 0.740 0.750 0.740 0.770 11,600,000 8,672,620 0.7476 30.00 29.60 30.00 29.60 30.80 290,000 29.906 -1.32%
2009-10-23 0 0.760 0.760 0.770 0.760 0.780 5,250,000 4,037,920 0.7691 30.40 30.40 30.80 30.40 31.20 131,250 30.765 -1.30%
2009-10-22 0 0.770 0.760 0.770 0.760 0.790 8,776,000 6,789,800 0.7737 30.80 30.40 30.80 30.40 31.60 219,400 30.947 -2.53%
2009-10-21 0 0.790 0.780 0.790 0.770 0.820 22,048,000 17,628,240 0.7995 31.60 31.20 31.60 30.80 32.80 551,200 31.982 2.60%
2009-10-20 0 0.770 0.760 0.770 0.760 0.800 20,072,000 15,665,540 0.7805 30.80 30.40 30.80 30.40 32.00 501,800 31.219 -2.53%
2009-10-19 0 0.790 0.780 0.790 0.740 0.850 58,778,000 47,301,580 0.8047 31.60 31.20 31.60 29.60 34.00 1,469,450 32.190 -1.25%
2009-10-16 0 0.800 0.790 0.800 0.700 0.840 188,134,000 132,224,980 0.7028 32.00 31.60 32.00 28.00 33.60 4,703,350 28.113 15.94%
2009-10-15 0 0.690 0.680 0.690 0.660 0.710 9,590,000 6,547,580 0.6828 27.60 27.20 27.60 26.40 28.40 239,750 27.310 -1.43%
2009-10-14 0 0.700 0.700 0.710 0.700 0.760 14,536,000 10,508,520 0.7229 28.00 28.00 28.40 28.00 30.40 363,400 28.917 -6.67%
2009-10-13 0 0.750 0.740 0.750 0.700 0.770 17,324,000 12,942,200 0.7471 30.00 29.60 30.00 28.00 30.80 433,100 29.883 7.14%
2009-10-12 0 0.700 0.700 0.720 0.700 0.740 20,862,000 14,960,060 0.7171 28.00 28.00 28.80 28.00 29.60 521,550 28.684 1.45%
2009-10-09 0 0.690 0.680 0.690 0.650 0.710 17,612,000 12,009,460 0.6819 27.60 27.20 27.60 26.00 28.40 440,300 27.276 6.15%
2009-10-08 0 0.650 0.650 0.660 0.630 0.670 7,974,000 5,215,580 0.6541 26.00 26.00 26.40 25.20 26.80 199,350 26.163 -2.99%
2009-10-07 0 0.670 0.660 0.670 0.560 0.680 23,956,000 15,173,040 0.6334 26.80 26.40 26.80 22.40 27.20 598,900 25.335 17.54%
2009-10-06 0 0.570 0.560 0.580 0.500 0.570 12,376,000 6,610,180 0.5341 22.80 22.40 23.20 20.00 22.80 309,400 21.365 5.56%
2009-10-05 0 0.540 0.530 0.540 0.530 0.600 6,560,000 3,669,340 0.5594 21.60 21.20 21.60 21.20 24.00 164,000 22.374 -6.90%
2009-10-02 0 0.580 0.570 0.580 0.560 0.610 6,636,000 3,836,640 0.5782 23.20 22.80 23.20 22.40 24.40 165,900 23.126 -4.92%
2009-09-30 0 0.610 0.600 0.620 0.600 0.650 18,368,000 11,356,480 0.6183 24.40 24.00 24.80 24.00 26.00 459,200 24.731 -6.15%
2009-09-29 0 0.650 0.650 0.660 0.640 0.720 25,906,000 17,347,460 0.6696 26.00 26.00 26.40 25.60 28.80 647,650 26.785 -5.80%
2009-09-28 0 0.690 0.690 0.700 0.680 0.850 101,574,000 76,337,820 0.7515 27.60 27.60 28.00 27.20 34.00 2,539,350 30.062 4.55%
2009-09-25 1 - - - - - 0 0 - 26.40 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 26.40 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 26.40 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 26.40 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 26.40 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 26.40 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 26.40 - - - - 0 - 0.00%
2009-09-16 0 0.660 0.650 0.660 0.620 0.670 26,155,400 16,778,970 0.6415 26.40 26.00 26.40 24.80 26.80 653,885 25.660 4.76%
2009-09-15 0 0.630 0.630 0.640 0.620 0.640 11,332,000 7,113,980 0.6278 25.20 25.20 25.60 24.80 25.60 283,300 25.111 1.61%
2009-09-14 0 0.620 0.610 0.620 0.600 0.640 11,292,000 6,970,380 0.6173 24.80 24.40 24.80 24.00 25.60 282,300 24.691 3.33%
2009-09-11 0 0.600 0.590 0.600 0.580 0.610 7,634,000 4,499,360 0.5894 24.00 23.60 24.00 23.20 24.40 190,850 23.575 0.00%
2009-09-10 0 0.600 0.590 0.600 0.580 0.630 23,770,000 14,384,900 0.6052 24.00 23.60 24.00 23.20 25.20 594,250 24.207 5.26%
2009-09-09 0 0.570 0.570 0.580 0.540 0.590 27,346,000 15,775,220 0.5769 22.80 22.80 23.20 21.60 23.60 683,650 23.075 5.56%
2009-09-08 0 0.540 0.540 0.550 0.530 0.590 22,446,000 12,483,780 0.5562 21.60 21.60 22.00 21.20 23.60 561,150 22.247 -8.47%
2009-09-07 0 0.590 0.580 0.590 0.540 0.610 48,618,000 28,223,240 0.5805 23.60 23.20 23.60 21.60 24.40 1,215,450 23.220 9.26%
2009-09-04 0 0.540 0.540 0.550 0.485 0.560 56,482,000 29,440,590 0.5212 21.60 21.60 22.00 19.40 22.40 1,412,050 20.850 9.09%
2009-09-03 0 0.495 0.490 0.495 0.440 0.495 49,964,000 23,293,230 0.4662 19.80 19.60 19.80 17.60 19.80 1,249,100 18.648 15.12%
2009-09-02 0 0.430 0.425 0.430 0.415 0.475 70,846,000 32,082,900 0.4529 17.20 17.00 17.20 16.60 19.00 1,771,150 18.114 1.18%
2009-09-01 0 0.425 0.425 0.430 0.380 0.430 55,530,000 22,600,610 0.4070 17.00 17.00 17.20 15.20 17.20 1,388,250 16.280 10.39%
2009-08-31 0 0.385 0.380 0.385 0.365 0.385 24,008,000 9,052,180 0.3770 15.40 15.20 15.40 14.60 15.40 600,200 15.082 4.05%
2009-08-28 0 0.370 0.365 0.370 0.365 0.390 19,438,000 7,414,380 0.3814 14.80 14.60 14.80 14.60 15.60 485,950 15.257 -2.63%
2009-08-27 0 0.380 0.375 0.380 0.370 0.395 28,494,000 10,844,170 0.3806 15.20 15.00 15.20 14.80 15.80 712,350 15.223 0.00%
2009-08-26 0 0.380 0.370 0.380 0.370 0.380 16,492,000 6,133,190 0.3719 15.20 14.80 15.20 14.80 15.20 412,300 14.876 0.00%
2009-08-25 0 0.380 0.370 0.380 0.370 0.380 23,176,000 8,682,210 0.3746 15.20 14.80 15.20 14.80 15.20 579,400 14.985 0.00%
2009-08-24 0 0.380 0.375 0.380 0.375 0.390 13,786,000 5,250,290 0.3808 15.20 15.00 15.20 15.00 15.60 344,650 15.234 0.00%
2009-08-21 0 0.380 0.380 0.385 0.380 0.400 25,504,000 9,830,830 0.3855 15.20 15.20 15.40 15.20 16.00 637,600 15.418 -1.30%
2009-08-20 0 0.385 0.375 0.385 0.375 0.390 14,710,000 5,609,960 0.3814 15.40 15.00 15.40 15.00 15.60 367,750 15.255 0.00%
2009-08-19 0 0.385 0.380 0.385 0.370 0.390 18,080,000 6,825,450 0.3775 15.40 15.20 15.40 14.80 15.60 452,000 15.101 0.00%
2009-08-18 0 0.385 0.380 0.385 0.360 0.400 29,356,000 11,102,390 0.3782 15.40 15.20 15.40 14.40 16.00 733,900 15.128 -1.28%
2009-08-17 0 0.390 0.385 0.390 0.350 0.405 47,008,000 18,015,280 0.3832 15.60 15.40 15.60 14.00 16.20 1,175,200 15.330 6.85%
2009-08-14 0 0.365 0.360 0.370 0.360 0.370 7,200,000 2,634,310 0.3659 14.60 14.40 14.80 14.40 14.80 180,000 14.635 -2.67%
2009-08-13 0 0.375 0.370 0.375 0.370 0.385 12,012,000 4,524,400 0.3767 15.00 14.80 15.00 14.80 15.40 300,300 15.066 0.00%
2009-08-12 0 0.375 0.375 0.380 0.370 0.390 9,184,000 3,485,440 0.3795 15.00 15.00 15.20 14.80 15.60 229,600 15.180 -3.85%
2009-08-11 0 0.390 0.385 0.390 0.380 0.395 13,632,000 5,284,110 0.3876 15.60 15.40 15.60 15.20 15.80 340,800 15.505 0.00%
2009-08-10 0 0.390 0.390 0.395 0.385 0.400 14,194,000 5,539,040 0.3902 15.60 15.60 15.80 15.40 16.00 354,850 15.610 1.30%
2009-08-07 0 0.385 0.380 0.385 0.380 0.400 25,304,000 9,838,170 0.3888 15.40 15.20 15.40 15.20 16.00 632,600 15.552 0.00%
2009-08-06 0 0.385 0.385 0.390 0.365 0.390 33,704,000 12,680,790 0.3762 15.40 15.40 15.60 14.60 15.60 842,600 15.050 2.67%
2009-08-05 0 0.375 0.370 0.375 0.360 0.390 32,648,000 12,121,690 0.3713 15.00 14.80 15.00 14.40 15.60 816,200 14.851 -3.85%
2009-08-04 0 0.390 0.390 0.395 0.385 0.415 25,032,000 10,003,090 0.3996 15.60 15.60 15.80 15.40 16.60 625,800 15.984 -4.88%
2009-08-03 0 0.410 0.405 0.410 0.405 0.420 26,228,000 10,805,040 0.4120 16.40 16.20 16.40 16.20 16.80 655,700 16.479 1.23%
2009-07-31 0 0.405 0.405 0.410 0.405 0.420 29,688,000 12,271,250 0.4133 16.20 16.20 16.40 16.20 16.80 742,200 16.534 -2.41%
2009-07-30 0 0.415 0.410 0.415 0.395 0.415 28,382,000 11,532,640 0.4063 16.60 16.40 16.60 15.80 16.60 709,550 16.253 1.22%
2009-07-29 0 0.410 0.405 0.410 0.400 0.435 28,006,000 11,757,650 0.4198 16.40 16.20 16.40 16.00 17.40 700,150 16.793 -4.65%
2009-07-28 0 0.430 0.425 0.430 0.395 0.440 44,430,000 18,467,150 0.4156 17.20 17.00 17.20 15.80 17.60 1,110,750 16.626 7.50%
2009-07-27 0 0.400 0.395 0.400 0.395 0.425 34,766,000 14,166,840 0.4075 16.00 15.80 16.00 15.80 17.00 869,150 16.300 -5.88%
2009-07-24 0 0.425 0.420 0.425 0.420 0.450 33,116,000 14,331,600 0.4328 17.00 16.80 17.00 16.80 18.00 827,900 17.311 -2.30%
2009-07-23 0 0.435 0.435 0.440 0.430 0.480 61,186,000 27,624,460 0.4515 17.40 17.40 17.60 17.20 19.20 1,529,650 18.059 3.57%
2009-07-22 0 0.420 0.415 0.420 0.410 0.440 35,432,000 15,101,400 0.4262 16.80 16.60 16.80 16.40 17.60 885,800 17.048 -4.55%
2009-07-21 0 0.440 0.435 0.440 0.430 0.455 29,054,000 12,810,550 0.4409 17.60 17.40 17.60 17.20 18.20 726,350 17.637 -4.35%
2009-07-20 0 0.460 0.455 0.460 0.430 0.470 46,154,000 20,840,020 0.4515 18.40 18.20 18.40 17.20 18.80 1,153,850 18.061 0.00%
2009-07-17 0 0.460 0.455 0.460 0.440 0.475 114,176,000 52,866,390 0.4630 18.40 18.20 18.40 17.60 19.00 2,854,400 18.521 3.37%
2009-07-16 0 0.445 0.440 0.445 0.390 0.455 161,977,000 68,753,320 0.4245 17.80 17.60 17.80 15.60 18.20 4,049,425 16.979 15.58%
2009-07-15 0 0.385 0.375 0.380 0.360 0.385 28,888,000 10,784,500 0.3733 15.40 15.00 15.20 14.40 15.40 722,200 14.933 1.32%
2009-07-14 0 0.380 0.375 0.380 0.365 0.395 28,178,000 10,679,840 0.3790 15.20 15.00 15.20 14.60 15.80 704,450 15.161 5.56%
2009-07-13 0 0.360 0.350 0.360 0.350 0.425 70,848,000 27,985,440 0.3950 14.40 14.00 14.40 14.00 17.00 1,771,200 15.800 -7.69%
2009-07-10 0 0.390 0.385 0.390 0.350 0.390 39,510,000 14,766,690 0.3737 15.60 15.40 15.60 14.00 15.60 987,750 14.950 11.43%
2009-07-09 0 0.350 0.345 0.350 0.310 0.350 17,886,000 5,921,540 0.3311 14.00 13.80 14.00 12.40 14.00 447,150 13.243 9.38%
2009-07-08 0 0.320 0.315 0.325 0.275 0.335 18,008,000 5,646,720 0.3136 12.80 12.60 13.00 11.00 13.40 450,200 12.543 12.28%
2009-07-07 0 0.285 0.280 0.285 0.280 0.285 1,358,000 386,220 0.2844 11.40 11.20 11.40 11.20 11.40 33,950 11.376 3.64%
2009-07-06 0 0.275 0.275 0.280 0.270 0.300 5,744,000 1,632,080 0.2841 11.00 11.00 11.20 10.80 12.00 143,600 11.365 1.85%
2009-07-03 0 0.270 0.265 0.270 0.260 0.275 2,076,000 558,330 0.2689 10.80 10.60 10.80 10.40 11.00 51,900 10.758 0.00%
2009-07-02 0 0.270 0.260 0.270 0.255 0.290 6,736,000 1,832,930 0.2721 10.80 10.40 10.80 10.20 11.60 168,400 10.884 -6.90%
2009-06-30 0 0.290 0.285 0.295 0.285 0.300 2,346,000 688,910 0.2937 11.60 11.40 11.80 11.40 12.00 58,650 11.746 -3.33%
2009-06-29 0 0.300 0.295 0.305 0.295 0.300 1,126,000 333,270 0.2960 12.00 11.80 12.20 11.80 12.00 28,150 11.839 1.69%
2009-06-26 0 0.295 0.290 0.295 0.290 0.300 2,246,000 662,910 0.2952 11.80 11.60 11.80 11.60 12.00 56,150 11.806 0.00%
2009-06-25 0 0.295 0.290 0.295 0.285 0.310 4,192,000 1,250,630 0.2983 11.80 11.60 11.80 11.40 12.40 104,800 11.933 -1.67%
2009-06-24 0 0.300 0.300 0.305 0.295 0.300 1,636,000 489,800 0.2994 12.00 12.00 12.20 11.80 12.00 40,900 11.976 1.69%
2009-06-23 0 0.295 0.290 0.300 0.290 0.315 5,714,000 1,731,980 0.3031 11.80 11.60 12.00 11.60 12.60 142,850 12.124 -6.35%
2009-06-22 0 0.315 0.315 0.325 0.315 0.335 6,152,000 1,996,520 0.3245 12.60 12.60 13.00 12.60 13.40 153,800 12.981 0.00%
2009-06-19 0 0.315 0.310 0.315 0.300 0.320 2,344,000 721,390 0.3078 12.60 12.40 12.60 12.00 12.80 58,600 12.310 3.28%
2009-06-18 0 0.305 0.305 0.310 0.295 0.310 2,958,000 897,630 0.3035 12.20 12.20 12.40 11.80 12.40 73,950 12.138 -1.61%
2009-06-17 0 0.310 0.305 0.310 0.300 0.315 5,750,000 1,766,160 0.3072 12.40 12.20 12.40 12.00 12.60 143,750 12.286 -3.12%
2009-06-16 0 0.320 0.310 0.315 0.305 0.325 6,600,000 2,059,960 0.3121 12.80 12.40 12.60 12.20 13.00 165,000 12.485 -1.54%
2009-06-15 0 0.325 0.320 0.325 0.325 0.340 2,526,000 829,020 0.3282 13.00 12.80 13.00 13.00 13.60 63,150 13.128 -1.52%
2009-06-12 0 0.330 0.330 0.335 0.330 0.345 3,516,000 1,174,940 0.3342 13.20 13.20 13.40 13.20 13.80 87,900 13.367 -2.94%
2009-06-11 0 0.340 0.335 0.340 0.335 0.350 5,176,000 1,775,790 0.3431 13.60 13.40 13.60 13.40 14.00 129,400 13.723 1.49%
2009-06-10 0 0.335 0.335 0.345 0.320 0.350 6,912,000 2,305,950 0.3336 13.40 13.40 13.80 12.80 14.00 172,800 13.345 -1.47%
2009-06-09 0 0.340 0.335 0.340 0.320 0.360 17,766,000 6,006,100 0.3381 13.60 13.40 13.60 12.80 14.40 444,150 13.523 -4.23%
2009-06-08 0 0.355 0.350 0.360 0.350 0.390 24,772,000 9,223,030 0.3723 14.20 14.00 14.40 14.00 15.60 619,300 14.893 -4.05%
2009-06-05 0 0.370 0.370 0.375 0.320 0.400 62,756,000 22,941,980 0.3656 14.80 14.80 15.00 12.80 16.00 1,568,900 14.623 17.46%
2009-06-04 0 0.315 0.315 0.320 0.310 0.330 13,204,000 4,204,280 0.3184 12.60 12.60 12.80 12.40 13.20 330,100 12.736 -1.56%
2009-06-03 0 0.320 0.315 0.320 0.300 0.345 30,712,000 10,027,900 0.3265 12.80 12.60 12.80 12.00 13.80 767,800 13.061 8.47%
2009-06-02 0 0.295 0.295 0.300 0.290 0.305 4,242,000 1,266,630 0.2986 11.80 11.80 12.00 11.60 12.20 106,050 11.944 0.00%
2009-06-01 0 0.295 0.290 0.295 0.295 0.305 7,902,000 2,351,650 0.2976 11.80 11.60 11.80 11.80 12.20 197,550 11.904 0.00%
2009-05-29 0 0.295 0.295 0.300 0.295 0.315 22,722,000 6,915,810 0.3044 11.80 11.80 12.00 11.80 12.60 568,050 12.175 1.72%
2009-05-27 0 0.290 0.290 0.295 0.290 0.320 9,970,000 3,063,360 0.3073 11.60 11.60 11.80 11.60 12.80 249,250 12.290 -6.45%
2009-05-26 0 0.310 0.305 0.310 0.305 0.320 8,014,000 2,490,500 0.3108 12.40 12.20 12.40 12.20 12.80 200,350 12.431 0.00%
2009-05-25 0 0.310 0.310 0.315 0.310 0.320 7,036,000 2,210,540 0.3142 12.40 12.40 12.60 12.40 12.80 175,900 12.567 -3.12%
2009-05-22 0 0.320 0.315 0.320 0.305 0.340 16,488,000 5,320,210 0.3227 12.80 12.60 12.80 12.20 13.60 412,200 12.907 -3.03%
2009-05-21 0 0.330 0.330 0.335 0.320 0.340 13,452,000 4,433,400 0.3296 13.20 13.20 13.40 12.80 13.60 336,300 13.183 3.13%
2009-05-20 0 0.320 0.320 0.325 0.300 0.325 22,710,000 7,064,920 0.3111 12.80 12.80 13.00 12.00 13.00 567,750 12.444 1.59%
2009-05-19 0 0.315 0.315 0.320 0.305 0.340 51,342,000 16,506,830 0.3215 12.60 12.60 12.80 12.20 13.60 1,283,550 12.860 5.00%
2009-05-18 0 0.300 0.295 0.300 0.275 0.300 9,468,000 2,759,660 0.2915 12.00 11.80 12.00 11.00 12.00 236,700 11.659 3.45%
2009-05-15 0 0.290 0.285 0.290 0.285 0.305 16,540,000 4,914,010 0.2971 11.60 11.40 11.60 11.40 12.20 413,500 11.884 1.75%
2009-05-14 0 0.285 0.285 0.290 0.246 0.290 10,154,000 2,691,570 0.2651 11.40 11.40 11.60 9.840 11.60 253,850 10.603 9.62%
2009-05-13 0 0.260 0.255 0.260 0.245 0.270 10,498,000 2,728,700 0.2599 10.40 10.20 10.40 9.800 10.80 262,450 10.397 6.12%
2009-05-12 0 0.245 0.245 0.248 0.242 0.250 3,736,000 925,098 0.2476 9.800 9.800 9.920 9.680 10.000 93,400 9.9047 0.00%
2009-05-11 0 0.245 0.243 0.248 0.241 0.265 6,548,000 1,633,266 0.2494 9.800 9.720 9.920 9.640 10.60 163,700 9.9772 1.66%
2009-05-08 0 0.241 0.241 0.249 0.231 0.245 1,690,000 407,716 0.2413 9.640 9.640 9.960 9.240 9.800 42,250 9.6501 0.84%
2009-05-07 0 0.239 0.239 0.243 0.238 0.246 1,848,000 448,216 0.2425 9.560 9.560 9.720 9.520 9.840 46,200 9.7016 -2.45%
2009-05-06 0 0.245 0.245 0.247 0.237 0.245 828,000 199,198 0.2406 9.800 9.800 9.880 9.480 9.800 20,700 9.6231 5.60%
2009-05-05 0 0.232 0.232 0.236 0.232 0.239 930,000 218,250 0.2347 9.280 9.280 9.440 9.280 9.560 23,250 9.3871 -0.43%
2009-05-04 0 0.233 0.233 0.240 0.232 0.250 466,000 108,722 0.2333 9.320 9.320 9.600 9.280 10.000 11,650 9.3324 2.64%
2009-04-30 0 0.227 0.226 0.234 0.227 0.236 452,000 104,722 0.2317 9.080 9.040 9.360 9.080 9.440 11,300 9.2674 0.89%
2009-04-29 0 0.225 0.225 0.234 0.222 0.230 658,000 148,892 0.2263 9.000 9.000 9.360 8.880 9.200 16,450 9.0512 1.35%
2009-04-28 0 0.222 0.222 0.225 0.220 0.233 2,028,000 461,560 0.2276 8.880 8.880 9.000 8.800 9.320 50,700 9.1037 -4.72%
2009-04-27 0 0.233 0.231 0.237 0.231 0.245 1,112,000 262,350 0.2359 9.320 9.240 9.480 9.240 9.800 27,800 9.4371 -5.28%
2009-04-24 0 0.246 0.243 0.246 0.240 0.250 540,000 132,344 0.2451 9.840 9.720 9.840 9.600 10.000 13,500 9.8033 0.41%
2009-04-23 0 0.245 0.244 0.247 0.232 0.247 1,892,000 454,634 0.2403 9.800 9.760 9.880 9.280 9.880 47,300 9.6117 1.24%
2009-04-22 0 0.242 0.238 0.243 0.238 0.250 9,876,000 2,416,094 0.2446 9.680 9.520 9.720 9.520 10.000 246,900 9.7857 -2.81%
2009-04-21 0 0.249 0.244 0.249 0.249 0.250 1,074,000 268,204 0.2497 9.960 9.760 9.960 9.960 10.000 26,850 9.9890 -0.40%
2009-04-20 0 0.250 0.249 0.250 0.249 0.250 8,136,000 2,033,980 0.2500 10.000 9.960 10.000 9.960 10.000 203,400 9.9999 0.40%
2009-04-17 0 0.249 0.249 0.250 0.246 0.250 5,932,000 1,481,760 0.2498 9.960 9.960 10.000 9.840 10.000 148,300 9.9916 0.00%
2009-04-16 0 0.249 0.246 0.250 0.246 0.250 3,862,000 964,694 0.2498 9.960 9.840 10.000 9.840 10.000 96,550 9.9917 -0.40%
2009-04-15 0 0.250 0.245 0.250 0.243 0.250 1,446,000 360,290 0.2492 10.000 9.800 10.000 9.720 10.000 36,150 9.9665 0.00%
2009-04-14 0 0.250 0.249 0.250 0.249 0.260 1,956,000 493,464 0.2523 10.000 9.960 10.000 9.960 10.40 48,900 10.091 -3.85%
2009-04-09 0 0.260 0.255 0.260 0.255 0.260 3,256,000 837,060 0.2571 10.40 10.20 10.40 10.20 10.40 81,400 10.283 0.00%
2009-04-08 0 0.260 0.250 0.260 0.255 0.270 748,000 196,550 0.2628 10.40 10.000 10.40 10.20 10.80 18,700 10.511 4.84%
2009-04-07 0 0.248 0.248 0.260 0.248 0.248 370,000 91,760 0.2480 9.920 9.920 10.40 9.920 9.920 9,250 9.9200 0.00%
2009-04-06 0 0.248 0.248 0.255 0.245 0.245 20,000 4,900 0.2450 9.920 9.920 10.20 9.800 9.800 500 9.8000 2.48%
2009-04-03 0 0.242 0.242 0.249 0.242 0.242 100,000 24,200 0.2420 9.680 9.680 9.960 9.680 9.680 2,500 9.6800 0.41%
2009-04-02 0 0.241 0.241 0.245 0.241 0.250 2,014,000 493,788 0.2452 9.640 9.640 9.800 9.640 10.000 50,350 9.8071 0.00%
2009-04-01 0 0.241 0.237 0.241 0.240 0.246 408,000 98,628 0.2417 9.640 9.480 9.640 9.600 9.840 10,200 9.6694 2.12%
2009-03-31 0 0.236 0.238 0.239 0.233 0.233 40,000 9,320 0.2330 9.440 9.520 9.560 9.320 9.320 1,000 9.3200 2.16%
2009-03-30 0 0.231 0.231 0.239 0.231 0.231 30,000 6,930 0.2310 9.240 9.240 9.560 9.240 9.240 750 9.2400 0.43%
2009-03-27 0 0.230 0.230 0.239 0.230 0.242 60,000 14,046 0.2341 9.200 9.200 9.560 9.200 9.680 1,500 9.3640 -0.43%
2009-03-26 0 0.231 0.223 0.239 - - 0 0 - 9.240 8.920 9.560 - - 0 - 0.00%
2009-03-25 0 0.231 0.231 0.240 0.231 0.231 210,000 48,510 0.2310 9.240 9.240 9.600 9.240 9.240 5,250 9.2400 1.32%
2009-03-24 0 0.228 0.228 0.240 - - 50,000 11,400 0.2280 9.120 9.120 9.600 - - 1,250 9.1200 0.44%
2009-03-23 0 0.227 0.227 0.232 0.225 0.225 20,000 4,500 0.2250 9.080 9.080 9.280 9.000 9.000 500 9.0000 -2.16%
2009-03-20 0 0.232 0.226 0.236 0.228 0.232 520,000 118,630 0.2281 9.280 9.040 9.440 9.120 9.280 13,000 9.1254 -1.28%
2009-03-19 0 0.235 0.225 0.300 0.234 0.235 16,000 3,754 0.2346 9.400 9.000 12.00 9.360 9.400 400 9.3850 3.98%
2009-03-18 0 0.226 0.226 0.238 0.226 0.226 70,000 15,820 0.2260 9.040 9.040 9.520 9.040 9.040 1,750 9.0400 -1.74%
2009-03-17 0 0.230 0.225 0.238 - - 0 0 - 9.200 9.000 9.520 - - 0 - 0.00%
2009-03-16 0 0.230 0.222 0.239 0.230 0.230 100,000 23,000 0.2300 9.200 8.880 9.560 9.200 9.200 2,500 9.2000 1.32%
2009-03-13 0 0.227 0.227 0.232 0.225 0.227 70,000 15,850 0.2264 9.080 9.080 9.280 9.000 9.080 1,750 9.0571 0.89%
2009-03-12 0 0.225 0.225 0.233 0.225 0.226 200,000 45,100 0.2255 9.000 9.000 9.320 9.000 9.040 5,000 9.0200 -0.44%
2009-03-11 0 0.226 0.225 0.247 0.226 0.230 302,000 69,060 0.2287 9.040 9.000 9.880 9.040 9.200 7,550 9.1470 -1.74%
2009-03-10 0 0.230 0.230 0.239 - - 0 0 - 9.200 9.200 9.560 - - 0 - 0.00%
2009-03-09 0 0.230 0.230 0.240 - - 0 0 - 9.200 9.200 9.600 - - 0 - 0.00%
2009-03-06 0 0.230 0.227 0.240 0.221 0.230 26,000 5,926 0.2279 9.200 9.080 9.600 8.840 9.200 650 9.1169 -4.96%
2009-03-05 0 0.242 0.238 0.260 0.238 0.250 144,000 34,622 0.2404 9.680 9.520 10.40 9.520 10.000 3,600 9.6172 0.00%
2009-03-04 0 0.242 0.242 0.260 0.240 0.250 174,500 43,098 0.2470 9.680 9.680 10.40 9.600 10.000 4,363 9.8792 0.83%
2009-03-03 0 0.240 0.231 0.250 - - 16,000 3,520 0.2200 9.600 9.240 10.000 - - 400 8.8000 0.00%
2009-03-02 0 0.240 0.233 0.250 0.240 0.250 288,000 69,780 0.2423 9.600 9.320 10.000 9.600 10.000 7,200 9.6917 -5.88%
2009-02-27 0 0.255 0.255 0.260 0.250 0.255 560,000 141,400 0.2525 10.20 10.20 10.40 10.000 10.20 14,000 10.100 -1.92%
2009-02-26 0 0.260 0.255 0.260 0.260 0.260 546,000 141,960 0.2600 10.40 10.20 10.40 10.40 10.40 13,650 10.400 0.00%
2009-02-25 0 0.260 0.260 0.270 0.260 0.265 270,000 70,700 0.2619 10.40 10.40 10.80 10.40 10.60 6,750 10.474 -1.89%
2009-02-24 0 0.265 0.260 0.270 0.250 0.265 662,000 170,420 0.2574 10.60 10.40 10.80 10.000 10.60 16,550 10.297 -1.85%
2009-02-23 0 0.270 0.270 0.290 0.270 0.285 282,000 78,840 0.2796 10.80 10.80 11.60 10.80 11.40 7,050 11.183 -5.26%
2009-02-20 0 0.285 0.275 0.285 0.270 0.290 170,000 46,900 0.2759 11.40 11.00 11.40 10.80 11.60 4,250 11.035 -1.72%
2009-02-19 0 0.290 0.280 0.300 0.280 0.290 108,000 30,640 0.2837 11.60 11.20 12.00 11.20 11.60 2,700 11.348 -3.33%
2009-02-18 0 0.300 0.295 0.300 0.280 0.300 978,000 286,860 0.2933 12.00 11.80 12.00 11.20 12.00 24,450 11.733 3.45%
2009-02-17 0 0.290 0.285 0.290 0.280 0.320 1,992,000 575,880 0.2891 11.60 11.40 11.60 11.20 12.80 49,800 11.564 -9.38%
2009-02-16 0 0.320 0.310 0.320 0.300 0.470 12,978,000 4,814,010 0.3709 12.80 12.40 12.80 12.00 18.80 324,450 14.837 18.52%
2009-02-13 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 10.80 - - - - 0 - 0.00%
2009-02-11 0 0.270 0.270 0.275 0.270 0.285 760,000 207,000 0.2724 10.80 10.80 11.00 10.80 11.40 19,000 10.895 -5.26%
2009-02-10 0 0.285 0.280 0.300 0.285 0.290 300,000 86,000 0.2867 11.40 11.20 12.00 11.40 11.60 7,500 11.467 -1.72%
2009-02-09 0 0.290 0.275 0.300 - - 0 0 - 11.60 11.00 12.00 - - 0 - 0.00%
2009-02-06 0 0.290 0.290 0.300 0.290 0.290 140,000 40,600 0.2900 11.60 11.60 12.00 11.60 11.60 3,500 11.600 0.00%
2009-02-05 0 0.290 0.270 0.290 0.280 0.290 316,000 88,760 0.2809 11.60 10.80 11.60 11.20 11.60 7,900 11.235 3.57%
2009-02-04 0 0.280 0.280 0.290 0.280 0.280 150,000 42,500 0.2833 11.20 11.20 11.60 11.20 11.20 3,750 11.333 -5.08%
2009-02-03 0 0.295 0.275 0.295 - - 0 0 - 11.80 11.00 11.80 - - 0 - 0.00%
2009-02-02 0 0.295 0.275 0.295 0.295 0.295 20,000 5,900 0.2950 11.80 11.00 11.80 11.80 11.80 500 11.800 -1.67%
2009-01-30 0 0.300 0.285 0.300 0.300 0.300 50,000 15,000 0.3000 12.00 11.40 12.00 12.00 12.00 1,250 12.000 3.45%
2009-01-29 0 0.290 0.280 0.300 - - 0 0 - 11.60 11.20 12.00 - - 0 - 0.00%
2009-01-23 0 0.290 0.270 0.295 - - 0 0 - 11.60 10.80 11.80 - - 0 - 0.00%
2009-01-22 0 0.290 0.290 0.300 0.285 0.290 548,000 157,170 0.2868 11.60 11.60 12.00 11.40 11.60 13,700 11.472 0.00%
2009-01-21 0 0.290 0.275 0.290 0.290 0.290 250,000 72,500 0.2900 11.60 11.00 11.60 11.60 11.60 6,250 11.600 -1.69%
2009-01-20 0 0.295 0.280 0.295 - - 0 0 - 11.80 11.20 11.80 - - 0 - -1.67%
2009-01-19 0 0.300 0.280 0.300 0.300 0.300 92,000 27,600 0.3000 12.00 11.20 12.00 12.00 12.00 2,300 12.000 3.45%
2009-01-16 0 0.290 0.290 0.300 - - 40,000 11,600 0.2900 11.60 11.60 12.00 - - 1,000 11.600 0.00%
2009-01-15 0 0.290 0.280 0.310 - - 0 0 - 11.60 11.20 12.40 - - 0 - 0.00%
2009-01-14 0 0.290 0.285 0.300 0.290 0.290 358,000 103,820 0.2900 11.60 11.40 12.00 11.60 11.60 8,950 11.600 1.75%
2009-01-13 0 0.285 0.285 0.305 0.285 0.285 110,000 31,350 0.2850 11.40 11.40 12.20 11.40 11.40 2,750 11.400 -1.72%
2009-01-12 0 0.290 0.290 0.300 0.290 0.300 290,000 84,800 0.2924 11.60 11.60 12.00 11.60 12.00 7,250 11.697 -3.33%
2009-01-09 0 0.300 0.295 0.300 0.295 0.300 562,000 167,600 0.2982 12.00 11.80 12.00 11.80 12.00 14,050 11.929 -1.64%
2009-01-08 0 0.305 0.300 0.305 0.300 0.305 1,180,000 357,400 0.3029 12.20 12.00 12.20 12.00 12.20 29,500 12.115 -7.58%
2009-01-07 0 0.330 0.320 0.330 0.315 0.330 946,000 305,740 0.3232 13.20 12.80 13.20 12.60 13.20 23,650 12.928 -1.49%
2009-01-06 0 0.335 0.330 0.335 - - 0 0 - 13.40 13.20 13.40 - - 0 - 0.00%
2009-01-05 0 0.335 0.325 0.335 0.325 0.345 1,930,000 655,150 0.3395 13.40 13.00 13.40 13.00 13.80 48,250 13.578 1.52%
2009-01-02 0 0.330 0.315 0.330 0.320 0.350 3,220,000 1,097,850 0.3409 13.20 12.60 13.20 12.80 14.00 80,500 13.638 -2.94%
2008-12-31 0 0.340 0.325 0.340 0.320 0.350 1,510,000 517,750 0.3429 13.60 13.00 13.60 12.80 14.00 37,750 13.715 6.25%
2008-12-30 0 0.320 0.305 0.340 0.295 0.350 1,346,000 427,150 0.3173 12.80 12.20 13.60 11.80 14.00 33,650 12.694 -5.88%
2008-12-29 0 0.340 0.305 0.330 0.305 0.350 784,000 253,340 0.3231 13.60 12.20 13.20 12.20 14.00 19,600 12.926 -8.11%
2008-12-24 0 0.370 0.305 0.370 0.370 0.370 20,000 7,400 0.3700 14.80 12.20 14.80 14.80 14.80 500 14.800 19.35%
2008-12-23 0 0.310 0.310 0.350 0.310 0.320 298,000 92,840 0.3115 12.40 12.40 14.00 12.40 12.80 7,450 12.462 -8.82%
2008-12-22 0 0.340 0.330 0.360 - - 0 0 - 13.60 13.20 14.40 - - 0 - 0.00%
2008-12-19 0 0.340 0.305 0.340 0.250 0.355 382,000 128,250 0.3357 13.60 12.20 13.60 10.000 14.20 9,550 13.429 3.03%
2008-12-18 0 0.330 0.310 0.340 0.330 0.360 22,000 7,320 0.3327 13.20 12.40 13.60 13.20 14.40 550 13.309 0.00%
2008-12-17 0 0.330 0.305 0.340 0.330 0.340 237,000 78,550 0.3314 13.20 12.20 13.60 13.20 13.60 5,925 13.257 -10.81%
2008-12-16 0 0.370 0.315 0.370 - - 0 0 - 14.80 12.60 14.80 - - 0 - -6.33%
2008-12-15 0 0.395 0.315 0.395 - - 0 0 - 15.80 12.60 15.80 - - 0 - 0.00%
2008-12-12 0 0.395 0.300 0.395 - - 0 0 - 15.80 12.00 15.80 - - 0 - 0.00%
2008-12-11 0 0.395 0.310 0.395 - - 0 0 - 15.80 12.40 15.80 - - 0 - 0.00%
2008-12-10 0 0.395 0.375 0.395 0.330 0.400 62,000 23,580 0.3803 15.80 15.00 15.80 13.20 16.00 1,550 15.213 19.70%
2008-12-09 0 0.330 0.320 0.370 0.330 0.340 100,000 33,500 0.3350 13.20 12.80 14.80 13.20 13.60 2,500 13.400 0.00%
2008-12-08 0 0.330 0.320 0.370 - - 0 0 - 13.20 12.80 14.80 - - 0 - 0.00%
2008-12-05 0 0.330 0.320 0.360 - - 0 0 - 13.20 12.80 14.40 - - 0 - 0.00%
2008-12-04 0 0.330 0.330 0.380 0.320 0.320 10,000 3,200 0.3200 13.20 13.20 15.20 12.80 12.80 250 12.800 -5.71%
2008-12-03 0 0.350 0.290 0.380 - - 0 0 - 14.00 11.60 15.20 - - 0 - 0.00%
2008-12-02 0 0.350 0.300 0.380 - - 0 0 - 14.00 12.00 15.20 - - 0 - 0.00%
2008-12-01 0 0.350 0.350 0.370 0.350 0.350 176,000 61,600 0.3500 14.00 14.00 14.80 14.00 14.00 4,400 14.000 -4.11%
2008-11-28 0 0.365 0.310 0.365 0.360 0.380 10,000 3,720 0.3720 14.60 12.40 14.60 14.40 15.20 250 14.880 7.35%
2008-11-27 0 0.340 0.335 0.340 0.335 0.350 718,000 242,890 0.3383 13.60 13.40 13.60 13.40 14.00 17,950 13.531 -12.82%
2008-11-26 0 0.390 0.310 0.390 0.300 0.390 76,000 26,650 0.3507 15.60 12.40 15.60 12.00 15.60 1,900 14.026 0.00%
2008-11-25 0 0.390 0.300 0.400 0.390 0.390 50,000 19,500 0.3900 15.60 12.00 16.00 15.60 15.60 1,250 15.600 18.18%
2008-11-24 0 0.330 0.330 0.350 0.330 0.330 230,000 75,900 0.3300 13.20 13.20 14.00 13.20 13.20 5,750 13.200 -14.29%
2008-11-21 0 0.385 0.325 0.385 - - 0 0 - 15.40 13.00 15.40 - - 0 - 0.00%
2008-11-20 0 0.385 0.325 0.385 - - 0 0 - 15.40 13.00 15.40 - - 0 - -1.28%
2008-11-19 0 0.390 0.325 0.390 0.370 0.400 106,000 41,390 0.3905 15.60 13.00 15.60 14.80 16.00 2,650 15.619 18.18%
2008-11-18 0 0.330 0.330 0.370 0.325 0.355 250,000 86,400 0.3456 13.20 13.20 14.80 13.00 14.20 6,250 13.824 -15.38%
2008-11-17 0 0.390 0.365 0.395 - - 0 0 - 15.60 14.60 15.80 - - 0 - 0.00%
2008-11-14 0 0.390 0.360 0.395 - - 0 0 - 15.60 14.40 15.80 - - 0 - 0.00%
2008-11-13 0 0.390 0.360 0.390 0.360 0.390 144,000 52,440 0.3642 15.60 14.40 15.60 14.40 15.60 3,600 14.567 -2.50%
2008-11-12 0 0.400 0.355 0.400 0.400 0.400 116,000 46,400 0.4000 16.00 14.20 16.00 16.00 16.00 2,900 16.000 0.00%
2008-11-11 0 0.400 0.360 0.410 0.400 0.410 40,000 16,060 0.4015 16.00 14.40 16.40 16.00 16.40 1,000 16.060 1.27%
2008-11-10 0 0.395 0.365 0.400 0.385 0.395 268,000 103,440 0.3860 15.80 14.60 16.00 15.40 15.80 6,700 15.439 0.00%
2008-11-07 0 0.395 0.355 0.400 - - 0 0 - 15.80 14.20 16.00 - - 0 - 0.00%
2008-11-06 0 0.395 0.370 0.395 0.375 0.395 792,000 304,710 0.3847 15.80 14.80 15.80 15.00 15.80 19,800 15.389 0.00%
2008-11-05 0 0.395 0.370 0.395 0.380 0.395 94,000 35,860 0.3815 15.80 14.80 15.80 15.20 15.80 2,350 15.260 -2.47%
2008-11-04 0 0.405 0.360 0.405 0.350 0.405 630,000 242,140 0.3843 16.20 14.40 16.20 14.00 16.20 15,750 15.374 -1.22%
2008-11-03 0 0.410 0.410 0.420 0.390 0.410 58,000 23,080 0.3979 16.40 16.40 16.80 15.60 16.40 1,450 15.917 2.50%
2008-10-31 0 0.400 0.370 0.400 0.380 0.400 266,000 104,420 0.3926 16.00 14.80 16.00 15.20 16.00 6,650 15.702 -1.23%
2008-10-30 0 0.405 0.340 0.405 0.250 0.405 1,548,000 509,360 0.3290 16.20 13.60 16.20 10.000 16.20 38,700 13.162 0.00%
2008-10-29 0 0.405 0.320 0.405 - - 0 0 - 16.20 12.80 16.20 - - 0 - -3.57%
2008-10-28 0 0.420 0.330 0.445 0.320 0.420 302,000 115,790 0.3834 16.80 13.20 17.80 12.80 16.80 7,550 15.336 5.00%
2008-10-27 0 0.400 0.265 0.395 - - 0 0 - 16.00 10.60 15.80 - - 0 - -1.23%
2008-10-24 0 0.405 0.330 0.405 - - 0 0 - 16.20 13.20 16.20 - - 0 - -1.22%
2008-10-23 0 0.410 0.320 0.410 - - 0 0 - 16.40 12.80 16.40 - - 0 - -2.38%
2008-10-22 0 0.420 0.325 0.425 0.315 0.420 32,000 11,760 0.3675 16.80 13.00 17.00 12.60 16.80 800 14.700 0.00%
2008-10-21 0 0.420 0.390 0.420 - - 0 0 - 16.80 15.60 16.80 - - 0 - -3.45%
2008-10-20 0 0.435 0.350 0.435 - - 0 0 - 17.40 14.00 17.40 - - 0 - -1.14%
2008-10-17 0 0.440 0.355 0.440 0.470 0.470 30,000 14,100 0.4700 17.60 14.20 17.60 18.80 18.80 750 18.800 2.33%
2008-10-16 0 0.430 0.350 0.430 - - 0 0 - 17.20 14.00 17.20 - - 0 - -2.27%
2008-10-15 0 0.440 0.415 0.440 - - 0 0 - 17.60 16.60 17.60 - - 0 - -2.22%
2008-10-14 0 0.450 0.400 0.450 0.450 0.450 40,000 18,000 0.4500 18.00 16.00 18.00 18.00 18.00 1,000 18.000 12.50%
2008-10-13 0 0.400 0.350 0.445 - - 0 0 - 16.00 14.00 17.80 - - 0 - 0.00%
2008-10-10 0 0.400 0.365 0.400 0.400 0.400 20,000 8,000 0.4000 16.00 14.60 16.00 16.00 16.00 500 16.000 0.00%
2008-10-09 0 0.400 0.400 0.445 0.400 0.400 80,000 32,000 0.4000 16.00 16.00 17.80 16.00 16.00 2,000 16.000 0.00%
2008-10-08 0 0.400 0.400 0.430 0.400 0.430 186,000 79,920 0.4297 16.00 16.00 17.20 16.00 17.20 4,650 17.187 -13.04%
2008-10-06 0 0.460 0.430 0.470 0.460 0.460 100,000 46,000 0.4600 18.40 17.20 18.80 18.40 18.40 2,500 18.400 -5.15%
2008-10-03 0 0.485 0.430 0.495 0.470 0.500 930,000 455,880 0.4902 19.40 17.20 19.80 18.80 20.00 23,250 19.608 -2.02%
2008-10-02 0 0.495 0.460 0.495 0.495 0.500 62,000 30,990 0.4998 19.80 18.40 19.80 19.80 20.00 1,550 19.994 7.61%
2008-09-30 0 0.460 0.460 0.470 0.460 0.460 56,000 25,760 0.4600 18.40 18.40 18.80 18.40 18.40 1,400 18.400 -2.13%
2008-09-29 0 0.470 0.465 0.495 0.455 0.470 32,000 14,860 0.4644 18.80 18.60 19.80 18.20 18.80 800 18.575 1.08%
2008-09-26 0 0.495 0.500 0.560 0.485 0.485 12,000 5,820 0.4850 18.60 18.79 21.04 18.22 18.22 319 18.224 2.06%
2008-09-25 0 0.485 0.485 0.560 0.470 0.475 10,000 4,730 0.4730 18.22 18.22 21.04 17.66 17.85 266 17.773 -8.49%
2008-09-24 0 0.530 0.475 0.540 - - 0 0 - 19.92 17.85 20.29 - - 0 - 0.00%
2008-09-23 0 0.530 0.520 0.530 - - 0 0 - 19.92 19.54 19.92 - - 0 - 0.00%
2008-09-22 0 0.530 0.530 0.540 0.530 0.530 60,000 31,800 0.5300 19.92 19.92 20.29 19.92 19.92 1,597 19.915 1.92%
2008-09-19 0 0.520 0.520 0.540 - - 22,000 11,440 0.5200 19.54 19.54 20.29 - - 585 19.539 1.96%
2008-09-18 0 0.510 0.510 0.540 0.480 0.510 226,000 112,980 0.4999 19.16 19.16 20.29 18.04 19.16 6,015 18.785 -5.56%
2008-09-17 0 0.540 0.540 0.550 0.530 0.560 576,000 311,800 0.5413 20.29 20.29 20.67 19.92 21.04 15,329 20.340 -1.82%
2008-09-16 0 0.550 0.530 0.560 0.550 0.550 230,000 126,500 0.5500 20.67 19.92 21.04 20.67 20.67 6,121 20.667 -3.51%
2008-09-12 0 0.570 0.530 0.570 0.570 0.570 8,000 4,560 0.5700 21.42 19.92 21.42 21.42 21.42 213 21.418 9.62%
2008-09-11 1 - - - - - 0 0 - 19.54 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 19.54 - - - - 0 - 0.00%
2008-09-09 0 0.520 0.495 0.540 - - 0 0 - 19.54 18.60 20.29 - - 0 - 0.00%
2008-09-08 0 0.520 0.500 0.560 0.500 0.520 70,000 36,200 0.5171 19.54 18.79 21.04 18.79 19.54 1,863 19.432 0.00%
2008-09-05 0 0.520 0.520 0.530 0.510 0.520 132,000 68,240 0.5170 19.54 19.54 19.92 19.16 19.54 3,513 19.426 -1.89%
2008-09-04 0 0.530 0.530 0.560 0.530 0.530 120,000 63,600 0.5300 19.92 19.92 21.04 19.92 19.92 3,194 19.915 -5.36%
2008-09-03 0 0.560 0.530 0.570 0.530 0.560 320,000 171,100 0.5347 21.04 19.92 21.42 19.92 21.04 8,516 20.091 5.66%
2008-09-02 0 0.530 0.520 0.530 0.530 0.530 132,000 69,960 0.5300 19.92 19.54 19.92 19.92 19.92 3,513 19.915 0.00%
2008-09-01 0 0.530 0.530 0.570 0.530 0.530 452,000 239,560 0.5300 19.92 19.92 21.42 19.92 19.92 12,029 19.915 -5.36%
2008-08-29 0 0.560 0.530 0.560 0.570 0.570 40,000 22,800 0.5700 21.04 19.92 21.04 21.42 21.42 1,065 21.418 3.70%
2008-08-28 0 0.540 0.540 0.570 0.520 0.570 178,000 94,960 0.5335 20.29 20.29 21.42 19.54 21.42 4,737 20.046 1.89%
2008-08-27 0 0.530 0.520 0.580 0.510 0.570 780,000 433,040 0.5552 19.92 19.54 21.79 19.16 21.42 20,758 20.861 -7.02%
2008-08-26 0 0.570 0.550 0.580 0.570 0.580 820,000 473,600 0.5776 21.42 20.67 21.79 21.42 21.79 21,823 21.702 0.00%
2008-08-25 0 0.570 0.570 0.580 0.560 0.600 960,000 550,800 0.5738 21.42 21.42 21.79 21.04 22.55 25,548 21.559 3.64%
2008-08-21 0 0.550 0.530 0.560 0.530 0.550 340,000 186,000 0.5471 20.67 19.92 21.04 19.92 20.67 9,048 20.556 3.77%
2008-08-20 0 0.530 0.530 0.550 0.530 0.530 294,000 155,820 0.5300 19.92 19.92 20.67 19.92 19.92 7,824 19.915 0.00%
2008-08-19 0 0.530 0.530 0.540 0.530 0.530 220,000 116,600 0.5300 19.92 19.92 20.29 19.92 19.92 5,855 19.915 0.00%
2008-08-18 0 0.530 0.530 0.550 0.530 0.540 106,000 56,940 0.5372 19.92 19.92 20.67 19.92 20.29 2,821 20.185 -1.85%
2008-08-15 0 0.540 0.540 0.550 0.540 0.550 52,000 28,280 0.5438 20.29 20.29 20.67 20.29 20.67 1,384 20.435 0.00%
2008-08-14 0 0.540 0.530 0.540 - - 0 0 - 20.29 19.92 20.29 - - 0 - 0.00%
2008-08-13 0 0.540 0.530 0.540 - - 0 0 - 20.29 19.92 20.29 - - 0 - -1.82%
2008-08-12 0 0.550 0.530 0.550 0.550 0.560 246,000 136,180 0.5536 20.67 19.92 20.67 20.67 21.04 6,547 20.801 0.00%
2008-08-11 0 0.550 0.550 0.560 0.550 0.550 434,000 238,700 0.5500 20.67 20.67 21.04 20.67 20.67 11,550 20.667 -3.51%
2008-08-08 0 0.570 0.550 0.570 0.550 0.570 60,000 33,620 0.5603 21.42 20.67 21.42 20.67 21.42 1,597 21.055 0.00%
2008-08-07 0 0.570 0.550 0.570 0.550 0.570 278,000 153,140 0.5509 21.42 20.67 21.42 20.67 21.42 7,398 20.699 3.64%
2008-08-05 0 0.550 0.550 0.570 0.550 0.560 80,000 44,600 0.5575 20.67 20.67 21.42 20.67 21.04 2,129 20.948 -1.79%
2008-08-04 0 0.560 0.560 0.570 0.560 0.560 300,000 168,000 0.5600 21.04 21.04 21.42 21.04 21.04 7,984 21.042 0.00%
2008-08-01 0 0.560 0.560 0.590 0.550 0.560 72,000 39,720 0.5517 21.04 21.04 22.17 20.67 21.04 1,916 20.729 1.82%
2008-07-31 0 0.550 0.550 0.580 - - 0 0 - 20.67 20.67 21.79 - - 0 - 0.00%
2008-07-30 0 0.550 0.550 0.560 0.550 0.550 50,000 27,500 0.5500 20.67 20.67 21.04 20.67 20.67 1,331 20.667 -1.79%
2008-07-29 0 0.560 0.550 0.580 0.560 0.560 60,000 33,600 0.5600 21.04 20.67 21.79 21.04 21.04 1,597 21.042 0.00%
2008-07-28 0 0.560 0.550 0.560 0.550 0.560 634,000 349,040 0.5505 21.04 20.67 21.04 20.67 21.04 16,873 20.687 0.00%
2008-07-25 0 0.560 0.550 0.560 - - 0 0 - 21.04 20.67 21.04 - - 0 - 0.00%
2008-07-24 0 0.560 0.560 0.570 0.560 0.560 1,460,000 817,600 0.5600 21.04 21.04 21.42 21.04 21.04 38,855 21.042 -1.75%
2008-07-23 0 0.570 0.560 0.570 0.560 0.570 304,000 170,280 0.5601 21.42 21.04 21.42 21.04 21.42 8,090 21.047 1.79%
2008-07-22 0 0.560 0.560 0.570 0.550 0.560 340,000 187,380 0.5511 21.04 21.04 21.42 20.67 21.04 9,048 20.709 0.00%
2008-07-21 0 0.560 0.550 0.560 0.550 0.560 350,000 195,640 0.5590 21.04 20.67 21.04 20.67 21.04 9,315 21.004 0.00%
2008-07-18 0 0.560 0.550 0.570 0.560 0.560 100,000 56,000 0.5600 21.04 20.67 21.42 21.04 21.04 2,661 21.042 0.00%
2008-07-17 0 0.560 0.560 0.570 0.550 0.560 366,000 204,800 0.5596 21.04 21.04 21.42 20.67 21.04 9,740 21.026 1.82%
2008-07-16 0 0.550 0.550 0.570 0.550 0.550 120,000 66,000 0.5500 20.67 20.67 21.42 20.67 20.67 3,194 20.667 -3.51%
2008-07-15 0 0.570 0.560 0.570 0.560 0.570 158,000 88,500 0.5601 21.42 21.04 21.42 21.04 21.42 4,205 21.047 1.79%
2008-07-14 0 0.560 0.560 0.570 - - 0 0 - 21.04 21.04 21.42 - - 0 - 0.00%
2008-07-11 0 0.560 0.560 0.590 0.560 0.560 502,000 281,120 0.5600 21.04 21.04 22.17 21.04 21.04 13,360 21.042 0.00%
2008-07-10 0 0.560 0.560 0.580 0.560 0.570 104,000 59,240 0.5696 21.04 21.04 21.79 21.04 21.42 2,768 21.404 -1.75%
2008-07-09 0 0.570 0.560 0.570 0.570 0.570 250,000 142,500 0.5700 21.42 21.04 21.42 21.42 21.42 6,653 21.418 3.64%
2008-07-08 0 0.550 0.550 0.570 0.550 0.560 280,000 156,000 0.5571 20.67 20.67 21.42 20.67 21.04 7,452 20.935 -1.79%
2008-07-07 0 0.560 0.550 0.560 0.560 0.560 100,000 56,000 0.5600 21.04 20.67 21.04 21.04 21.04 2,661 21.042 0.00%
2008-07-04 0 0.560 0.550 0.570 0.550 0.560 34,000 18,840 0.5541 21.04 20.67 21.42 20.67 21.04 905 20.821 1.82%
2008-07-03 0 0.550 0.550 0.570 0.550 0.550 412,000 226,600 0.5500 20.67 20.67 21.42 20.67 20.67 10,965 20.667 0.00%
2008-07-02 0 0.550 0.550 0.580 0.550 0.550 250,000 137,500 0.5500 20.67 20.67 21.79 20.67 20.67 6,653 20.667 -5.17%
2008-06-30 0 0.580 0.550 0.580 0.550 0.580 394,000 217,780 0.5527 21.79 20.67 21.79 20.67 21.79 10,485 20.770 5.45%
2008-06-27 0 0.550 0.550 0.570 0.550 0.560 418,000 233,000 0.5574 20.67 20.67 21.42 20.67 21.04 11,124 20.945 -1.79%
2008-06-26 0 0.560 0.560 0.600 - - 0 0 - 21.04 21.04 22.55 - - 0 - 0.00%
2008-06-25 0 0.560 0.560 0.600 0.560 0.570 194,000 110,440 0.5693 21.04 21.04 22.55 21.04 21.42 5,163 21.391 -1.75%
2008-06-24 0 0.570 0.560 0.580 0.570 0.570 72,000 41,040 0.5700 21.42 21.04 21.79 21.42 21.42 1,916 21.418 0.00%
2008-06-23 0 0.570 0.560 0.580 0.560 0.570 40,000 22,500 0.5625 21.42 21.04 21.79 21.04 21.42 1,065 21.136 0.00%
2008-06-20 0 0.570 0.570 0.600 0.570 0.570 102,000 58,140 0.5700 21.42 21.42 22.55 21.42 21.42 2,715 21.418 -1.72%
2008-06-19 0 0.580 0.570 0.590 0.570 0.580 626,000 359,980 0.5750 21.79 21.42 22.17 21.42 21.79 16,660 21.608 1.75%
2008-06-18 0 0.570 0.570 0.580 0.570 0.580 150,000 85,600 0.5707 21.42 21.42 21.79 21.42 21.79 3,992 21.443 1.79%
2008-06-17 0 0.560 0.550 0.580 0.550 0.560 220,000 122,100 0.5550 21.04 20.67 21.79 20.67 21.04 5,855 20.855 0.00%
2008-06-16 0 0.560 0.560 0.570 0.550 0.550 200,000 110,000 0.5500 21.04 21.04 21.42 20.67 20.67 5,323 20.667 1.82%
2008-06-13 0 0.550 0.550 0.560 0.550 0.560 160,000 89,200 0.5575 20.67 20.67 21.04 20.67 21.04 4,258 20.948 -1.79%
2008-06-12 0 0.560 0.560 0.570 0.550 0.560 260,000 144,800 0.5569 21.04 21.04 21.42 20.67 21.04 6,919 20.927 0.00%
2008-06-11 0 0.560 0.550 0.580 0.550 0.560 144,000 79,220 0.5501 21.04 20.67 21.79 20.67 21.04 3,832 20.672 3.70%
2008-06-10 0 0.540 0.540 0.570 0.540 0.550 550,000 299,800 0.5451 20.29 20.29 21.42 20.29 20.67 14,637 20.482 -3.57%
2008-06-06 0 0.560 0.560 0.580 0.560 0.560 30,000 16,800 0.5600 21.04 21.04 21.79 21.04 21.04 798 21.042 -1.75%
2008-06-05 0 0.570 0.560 0.580 0.570 0.570 104,000 59,280 0.5700 21.42 21.04 21.79 21.42 21.42 2,768 21.418 -1.72%
2008-06-04 0 0.580 0.580 0.600 0.580 0.620 1,385,000 826,010 0.5964 21.79 21.79 22.55 21.79 23.30 36,859 22.410 0.00%
2008-06-03 0 0.580 0.570 0.580 0.560 0.600 206,000 118,020 0.5729 21.79 21.42 21.79 21.04 22.55 5,482 21.528 -3.33%
2008-06-02 0 0.600 0.600 0.610 0.540 0.640 6,648,000 3,980,980 0.5988 22.55 22.55 22.92 20.29 24.05 176,923 22.501 11.11%
2008-05-30 0 0.540 0.485 0.540 0.485 0.540 1,026,000 511,350 0.4984 20.29 18.22 20.29 18.22 20.29 27,305 18.727 14.89%
2008-05-29 0 0.470 0.465 0.490 0.470 0.470 60,000 28,200 0.4700 17.66 17.47 18.41 17.66 17.66 1,597 17.661 -2.08%
2008-05-28 0 0.480 0.480 0.490 0.455 0.480 124,000 57,870 0.4667 18.04 18.04 18.41 17.10 18.04 3,300 17.536 3.23%
2008-05-27 0 0.465 0.460 0.490 0.465 0.465 256,000 119,040 0.4650 17.47 17.28 18.41 17.47 17.47 6,813 17.473 0.00%
2008-05-26 0 0.465 0.465 0.485 0.460 0.470 60,000 27,900 0.4650 17.47 17.47 18.22 17.28 17.66 1,597 17.473 -1.06%
2008-05-23 0 0.470 0.465 0.470 0.470 0.480 130,000 62,100 0.4777 17.66 17.47 17.66 17.66 18.04 3,460 17.950 -2.08%
2008-05-22 0 0.480 0.480 0.490 - - 0 0 - 18.04 18.04 18.41 - - 0 - 0.00%
2008-05-21 0 0.480 0.475 0.510 0.475 0.485 430,000 207,260 0.4820 18.04 17.85 19.16 17.85 18.22 11,444 18.112 -1.03%
2008-05-20 0 0.485 0.475 0.485 0.485 0.485 996,000 483,060 0.4850 18.22 17.85 18.22 18.22 18.22 26,506 18.224 0.00%
2008-05-19 0 0.485 0.480 0.510 0.485 0.485 1,160,000 562,600 0.4850 18.22 18.04 19.16 18.22 18.22 30,871 18.224 0.00%
2008-05-16 0 0.485 0.485 0.530 - - 0 0 - 18.22 18.22 19.92 - - 0 - 1.04%
2008-05-15 0 0.480 0.480 0.500 0.480 0.520 580,000 284,000 0.4897 18.04 18.04 18.79 18.04 19.54 15,435 18.399 0.00%
2008-05-14 0 0.480 0.480 0.500 0.475 0.480 102,000 48,460 0.4751 18.04 18.04 18.79 17.85 18.04 2,715 17.852 1.05%
2008-05-13 0 0.475 0.475 0.540 0.470 0.500 480,000 235,700 0.4910 17.85 17.85 20.29 17.66 18.79 12,774 18.451 -4.23%
2008-05-09 0 0.496 0.490 0.500 - - 0 0 - 18.64 18.41 18.79 - - 0 - -0.00%
2008-05-08 0 0.500 0.485 0.500 0.510 0.520 90,000 46,200 0.5133 18.64 18.08 18.64 19.01 19.38 2,414 19.135 -1.96%
2008-05-07 0 0.510 0.510 0.540 0.500 0.510 60,000 30,100 0.5017 19.01 19.01 20.13 18.64 19.01 1,610 18.700 0.00%
2008-05-06 0 0.510 0.460 0.510 - - 0 0 - 19.01 17.15 19.01 - - 0 - 0.00%
2008-05-05 0 0.510 0.510 0.530 - - 0 0 - 19.01 19.01 19.76 - - 0 - 2.00%
2008-05-02 0 0.500 0.500 0.520 0.500 0.500 226,000 113,000 0.5000 18.64 18.64 19.38 18.64 18.64 6,063 18.638 0.00%
2008-04-30 0 0.500 0.455 0.500 0.500 0.500 32,000 16,000 0.5000 18.64 16.96 18.64 18.64 18.64 858 18.638 0.00%
2008-04-29 0 0.500 0.450 0.510 - - 0 0 - 18.64 16.77 19.01 - - 0 - 0.00%
2008-04-28 0 0.500 0.500 0.520 0.500 0.510 66,000 33,600 0.5091 18.64 18.64 19.38 18.64 19.01 1,771 18.976 -1.96%
2008-04-25 0 0.510 0.500 0.510 0.510 0.510 50,000 25,500 0.5100 19.01 18.64 19.01 19.01 19.01 1,341 19.010 2.00%
2008-04-24 0 0.500 0.500 0.520 0.500 0.500 20,000 10,000 0.5000 18.64 18.64 19.38 18.64 18.64 537 18.638 -3.85%
2008-04-23 0 0.520 0.500 0.530 - - 0 0 - 19.38 18.64 19.76 - - 0 - 0.00%
2008-04-22 0 0.520 0.520 0.530 0.520 0.520 96,000 49,920 0.5200 19.38 19.38 19.76 19.38 19.38 2,575 19.383 4.00%
2008-04-21 0 0.500 0.500 0.530 0.500 0.500 98,000 49,000 0.5000 18.64 18.64 19.76 18.64 18.64 2,629 18.638 -1.96%
2008-04-18 0 0.510 0.510 0.530 0.510 0.510 50,000 25,500 0.5100 19.01 19.01 19.76 19.01 19.01 1,341 19.010 0.00%
2008-04-17 0 0.510 0.510 0.530 0.500 0.530 60,000 30,300 0.5050 19.01 19.01 19.76 18.64 19.76 1,610 18.824 -3.77%
2008-04-16 0 0.530 0.530 0.550 - - 0 0 - 19.76 19.76 20.50 - - 0 - 0.00%
2008-04-15 0 0.530 0.530 0.550 0.500 0.540 194,000 100,520 0.5181 19.76 19.76 20.50 18.64 20.13 5,205 19.314 6.00%
2008-04-14 0 0.500 0.500 0.530 0.500 0.500 138,000 69,000 0.5000 18.64 18.64 19.76 18.64 18.64 3,702 18.638 -5.66%
2008-04-11 0 0.530 0.510 0.540 0.500 0.530 22,000 11,060 0.5027 19.76 19.01 20.13 18.64 19.76 590 18.739 -1.85%
2008-04-10 0 0.540 0.540 0.550 0.530 0.540 145,000 77,260 0.5328 20.13 20.13 20.50 19.76 20.13 3,890 19.861 3.85%
2008-04-09 0 0.520 0.520 0.530 0.520 0.520 150,000 78,000 0.5200 19.38 19.38 19.76 19.38 19.38 4,024 19.383 -1.89%
2008-04-08 0 0.530 0.530 0.550 0.520 0.530 206,000 107,720 0.5229 19.76 19.76 20.50 19.38 19.76 5,526 19.492 6.00%
2008-04-07 0 0.500 0.500 0.520 0.500 0.520 164,000 82,520 0.5032 18.64 18.64 19.38 18.64 19.38 4,400 18.756 -1.96%
2008-04-03 0 0.510 0.500 0.520 0.500 0.520 1,232,000 618,760 0.5022 19.01 18.64 19.38 18.64 19.38 33,052 18.721 -3.77%
2008-04-02 0 0.530 0.530 0.580 0.530 0.530 40,000 21,200 0.5300 19.76 19.76 21.62 19.76 19.76 1,073 19.756 1.92%
2008-04-01 0 0.520 0.520 0.580 0.520 0.520 200,000 104,000 0.5200 19.38 19.38 21.62 19.38 19.38 5,366 19.383 -1.89%
2008-03-31 0 0.530 0.530 0.540 0.520 0.530 386,000 201,580 0.5222 19.76 19.76 20.13 19.38 19.76 10,355 19.466 -1.85%
2008-03-28 0 0.540 0.520 0.570 - - 0 0 - 20.13 19.38 21.25 - - 0 - 0.00%
2008-03-27 0 0.540 0.520 0.550 - - 0 0 - 20.13 19.38 20.50 - - 0 - 0.00%
2008-03-26 0 0.540 0.520 0.570 0.435 0.540 96,000 49,820 0.5190 20.13 19.38 21.25 16.21 20.13 2,575 19.344 0.00%
2008-03-25 0 0.540 0.520 0.570 0.530 0.540 61,000 32,400 0.5311 20.13 19.38 21.25 19.76 20.13 1,636 19.799 -1.82%
2008-03-20 0 0.550 0.520 0.550 0.510 0.550 84,000 42,980 0.5117 20.50 19.38 20.50 19.01 20.50 2,254 19.072 0.00%
2008-03-19 0 0.550 0.550 0.570 0.520 0.580 120,000 64,580 0.5382 20.50 20.50 21.25 19.38 21.62 3,219 20.060 -5.17%
2008-03-18 0 0.580 0.580 0.610 0.580 0.630 1,258,000 766,280 0.6091 21.62 21.62 22.74 21.62 23.48 33,749 22.705 -3.33%
2008-03-17 0 0.600 0.590 0.610 0.590 0.610 1,392,000 832,160 0.5978 22.37 21.99 22.74 21.99 22.74 37,344 22.284 1.69%
2008-03-14 0 0.590 0.580 0.600 - - 4,000 2,440 0.6100 21.99 21.62 22.37 - - 107 22.738 0.00%
2008-03-13 0 0.590 0.580 0.610 - - 0 0 - 21.99 21.62 22.74 - - 0 - 0.00%
2008-03-12 0 0.590 0.590 0.610 0.590 0.620 30,000 18,320 0.6107 21.99 21.99 22.74 21.99 23.11 805 22.763 -4.84%
2008-03-11 0 0.620 0.580 0.620 0.600 0.620 954,000 579,820 0.6078 23.11 21.62 23.11 22.37 23.11 25,593 22.655 3.33%
2008-03-10 0 0.600 0.600 0.610 0.580 0.610 1,572,000 917,940 0.5839 22.37 22.37 22.74 21.62 22.74 42,173 21.766 3.45%
2008-03-07 0 0.580 0.580 0.600 0.580 0.600 160,000 94,500 0.5906 21.62 21.62 22.37 21.62 22.37 4,292 22.016 0.00%
2008-03-06 0 0.580 0.580 0.610 0.580 0.590 100,000 58,040 0.5804 21.62 21.62 22.74 21.62 21.99 2,683 21.634 -4.92%
2008-03-05 0 0.610 0.590 0.610 0.600 0.630 76,000 46,460 0.6113 22.74 21.99 22.74 22.37 23.48 2,039 22.787 0.00%
2008-03-04 0 0.610 0.580 0.610 0.600 0.620 46,000 28,220 0.6135 22.74 21.62 22.74 22.37 23.11 1,234 22.867 5.17%
2008-03-03 0 0.580 0.580 0.600 0.580 0.580 28,000 16,240 0.5800 21.62 21.62 22.37 21.62 21.62 751 21.620 -4.92%
2008-02-29 0 0.610 0.590 0.620 0.580 0.610 74,000 44,060 0.5954 22.74 21.99 23.11 21.62 22.74 1,985 22.194 1.67%
2008-02-28 0 0.600 0.580 0.600 0.590 0.600 82,000 48,400 0.5902 22.37 21.62 22.37 21.99 22.37 2,200 22.001 1.69%
2008-02-27 0 0.590 0.590 0.600 - - 700 413 0.5900 21.99 21.99 22.37 - - 19 21.992 1.72%
2008-02-26 0 0.580 0.580 0.610 0.580 0.600 1,456,000 872,960 0.5996 21.62 21.62 22.74 21.62 22.37 39,061 22.349 -3.33%
2008-02-25 0 0.600 0.590 0.610 0.590 0.600 1,284,000 770,360 0.6000 22.37 21.99 22.74 21.99 22.37 34,447 22.364 -1.64%
2008-02-22 0 0.610 0.610 0.620 0.580 0.630 764,000 465,080 0.6087 22.74 22.74 23.11 21.62 23.48 20,496 22.691 5.17%
2008-02-21 0 0.580 0.580 0.590 0.570 0.570 1,840,000 1,048,800 0.5700 21.62 21.62 21.99 21.25 21.25 49,363 21.247 1.75%
2008-02-20 0 0.570 0.550 0.570 0.570 0.570 2,804,000 1,598,280 0.5700 21.25 20.50 21.25 21.25 21.25 75,224 21.247 0.00%
2008-02-19 0 0.570 0.560 0.570 0.570 0.570 2,340,000 1,333,800 0.5700 21.25 20.87 21.25 21.25 21.25 62,776 21.247 0.00%
2008-02-18 0 0.570 0.550 0.570 0.560 0.570 2,912,000 1,654,840 0.5683 21.25 20.50 21.25 20.87 21.25 78,122 21.183 0.00%
2008-02-15 0 0.570 0.560 0.570 0.560 0.570 2,198,000 1,251,980 0.5696 21.25 20.87 21.25 20.87 21.25 58,967 21.232 -1.72%
2008-02-14 0 0.580 0.580 0.610 0.570 0.580 542,000 313,840 0.5790 21.62 21.62 22.74 21.25 21.62 14,541 21.584 7.41%
2008-02-13 0 0.540 0.530 0.570 0.540 0.550 130,000 70,400 0.5415 20.13 19.76 21.25 20.13 20.50 3,488 20.186 -1.82%
2008-02-12 0 0.550 0.550 0.570 0.550 0.550 6,000 3,300 0.5500 20.50 20.50 21.25 20.50 20.50 161 20.501 0.00%
2008-02-11 0 0.550 0.530 0.560 - - 0 0 - 20.50 19.76 20.87 - - 0 - 0.00%
2008-02-06 0 0.550 0.550 0.580 0.550 0.550 150,000 82,500 0.5500 20.50 20.50 21.62 20.50 20.50 4,024 20.501 -5.17%
2008-02-05 0 0.580 0.570 0.580 0.580 0.580 220,000 127,600 0.5800 21.62 21.25 21.62 21.62 21.62 5,902 21.620 0.00%
2008-02-04 0 0.580 0.570 0.580 0.570 0.580 2,870,000 1,659,080 0.5781 21.62 21.25 21.62 21.25 21.62 76,995 21.548 0.00%
2008-02-01 0 0.580 0.570 0.580 0.570 0.580 1,262,000 731,360 0.5795 21.62 21.25 21.62 21.25 21.62 33,856 21.602 1.75%
2008-01-31 0 0.570 0.560 0.580 0.570 0.580 1,510,000 869,700 0.5760 21.25 20.87 21.62 21.25 21.62 40,510 21.469 0.00%
2008-01-30 0 0.570 0.570 0.600 0.570 0.570 10,000 5,700 0.5700 21.25 21.25 22.37 21.25 21.25 268 21.247 -1.72%
2008-01-29 0 0.580 0.570 0.600 0.580 0.580 72,000 41,760 0.5800 21.62 21.25 22.37 21.62 21.62 1,932 21.620 0.00%
2008-01-28 0 0.580 0.580 0.590 0.580 0.650 342,000 208,240 0.6089 21.62 21.62 21.99 21.62 24.23 9,175 22.696 -6.45%
2008-01-25 0 0.620 0.620 0.630 0.600 0.670 800,000 484,580 0.6057 23.11 23.11 23.48 22.37 24.97 21,462 22.578 -7.46%
2008-01-24 0 0.670 0.620 0.670 0.580 0.680 2,408,000 1,493,120 0.6201 24.97 23.11 24.97 21.62 25.35 64,601 23.113 15.52%
2008-01-23 0 0.580 0.570 0.590 0.560 0.580 878,000 507,180 0.5777 21.62 21.25 21.99 20.87 21.62 23,555 21.532 0.00%
2008-01-22 0 0.580 0.540 0.580 0.510 0.580 1,718,000 940,980 0.5477 21.62 20.13 21.62 19.01 21.62 46,090 20.416 0.00%
2008-01-21 0 0.580 0.570 0.580 0.510 0.580 836,000 477,300 0.5709 21.62 21.25 21.62 19.01 21.62 22,428 21.282 9.43%
2008-01-18 0 0.530 0.520 0.540 0.530 0.540 80,000 43,040 0.5380 19.76 19.38 20.13 19.76 20.13 2,146 20.054 0.00%
2008-01-17 0 0.530 0.530 0.540 0.520 0.550 134,000 70,760 0.5281 19.76 19.76 20.13 19.38 20.50 3,595 19.684 -3.64%
2008-01-16 0 0.550 0.520 0.550 0.520 0.550 234,000 126,040 0.5386 20.50 19.38 20.50 19.38 20.50 6,278 20.078 -5.17%
2008-01-15 0 0.580 0.550 0.590 0.510 0.590 1,662,000 918,120 0.5524 21.62 20.50 21.99 19.01 21.99 44,587 20.591 -1.69%
2008-01-14 0 0.590 0.580 0.590 0.550 0.600 664,000 391,840 0.5901 21.99 21.62 21.99 20.50 22.37 17,813 21.997 1.72%
2008-01-11 0 0.580 0.580 0.590 0.560 0.580 606,000 344,380 0.5683 21.62 21.62 21.99 20.87 21.62 16,257 21.183 -3.33%
2008-01-10 0 0.600 0.570 0.600 0.570 0.600 730,000 420,900 0.5766 22.37 21.25 22.37 21.25 22.37 19,584 21.492 3.45%
2008-01-09 0 0.580 0.550 0.580 - - 0 0 - 21.62 20.50 21.62 - - 0 - -1.69%
2008-01-08 0 0.590 0.560 0.590 0.560 0.590 636,000 371,000 0.5833 21.99 20.87 21.99 20.87 21.99 17,062 21.744 3.51%
2008-01-07 0 0.570 0.570 0.600 0.540 0.570 256,000 143,740 0.5615 21.25 21.25 22.37 20.13 21.25 6,868 20.929 1.79%
2008-01-04 0 0.560 0.560 0.590 0.540 0.590 138,000 77,640 0.5626 20.87 20.87 21.99 20.13 21.99 3,702 20.971 0.00%
2008-01-03 0 0.560 0.540 0.560 0.550 0.560 364,000 202,600 0.5566 20.87 20.13 20.87 20.50 20.87 9,765 20.747 3.70%
2008-01-02 0 0.540 0.540 0.570 0.530 0.530 10,000 5,300 0.5300 20.13 20.13 21.25 19.76 19.76 268 19.756 -5.26%
2007-12-31 0 0.570 0.530 0.570 0.540 0.570 260,000 144,300 0.5550 21.25 19.76 21.25 20.13 21.25 6,975 20.688 1.79%
2007-12-28 0 0.560 0.530 0.560 0.540 0.560 130,000 70,960 0.5458 20.87 19.76 20.87 20.13 20.87 3,488 20.346 3.70%
2007-12-27 0 0.540 0.530 0.540 0.530 0.540 92,000 49,020 0.5328 20.13 19.76 20.13 19.76 20.13 2,468 19.861 -3.57%
2007-12-24 0 0.560 0.520 0.560 0.570 0.570 88,000 50,160 0.5700 20.87 19.38 20.87 21.25 21.25 2,361 21.247 1.82%
2007-12-21 0 0.550 0.520 0.570 - - 0 0 - 20.50 19.38 21.25 - - 0 - 0.00%
2007-12-20 0 0.550 0.540 0.550 0.550 0.550 2,000 1,100 0.5500 20.50 20.13 20.50 20.50 20.50 54 20.501 1.85%
2007-12-19 0 0.540 0.540 0.560 0.540 0.540 2,000 1,080 0.5400 20.13 20.13 20.87 20.13 20.13 54 20.129 -3.57%
2007-12-18 0 0.560 0.530 0.560 0.570 0.580 392,000 225,360 0.5749 20.87 19.76 20.87 21.25 21.62 10,516 21.429 0.00%
2007-12-17 0 0.560 0.510 0.560 0.560 0.560 10,000 5,600 0.5600 20.87 19.01 20.87 20.87 20.87 268 20.874 3.70%
2007-12-14 0 0.540 0.520 0.580 0.500 0.540 1,284,000 667,180 0.5196 20.13 19.38 21.62 18.64 20.13 34,447 19.369 0.00%
2007-12-13 0 0.540 0.540 0.570 0.540 0.540 240,000 129,600 0.5400 20.13 20.13 21.25 20.13 20.13 6,439 20.129 0.00%
2007-12-12 0 0.540 0.540 0.570 0.540 0.550 70,000 38,300 0.5471 20.13 20.13 21.25 20.13 20.50 1,878 20.395 -3.57%
2007-12-11 0 0.560 0.520 0.560 0.520 0.560 104,000 57,160 0.5496 20.87 19.38 20.87 19.38 20.87 2,790 20.487 5.66%
2007-12-10 0 0.530 0.530 0.540 0.520 0.530 140,000 73,700 0.5264 19.76 19.76 20.13 19.38 19.76 3,756 19.623 -1.85%
2007-12-07 0 0.540 0.540 0.550 0.520 0.540 86,000 46,020 0.5351 20.13 20.13 20.50 19.38 20.13 2,307 19.947 -5.26%
2007-12-06 0 0.570 0.530 0.570 0.590 0.590 10,000 5,900 0.5900 21.25 19.76 21.25 21.99 21.99 268 21.992 3.64%
2007-12-05 0 0.550 0.550 0.590 0.540 0.550 420,000 227,120 0.5408 20.50 20.50 21.99 20.13 20.50 11,268 20.157 0.00%
2007-12-04 0 0.550 0.530 0.550 0.550 0.550 4,000 2,200 0.5500 20.50 19.76 20.50 20.50 20.50 107 20.501 1.85%
2007-12-03 0 0.540 0.540 0.550 0.530 0.540 40,000 21,400 0.5350 20.13 20.13 20.50 19.76 20.13 1,073 19.942 -1.82%
2007-11-30 0 0.550 0.530 0.570 0.550 0.550 100,000 55,000 0.5500 20.50 19.76 21.25 20.50 20.50 2,683 20.501 0.00%
2007-11-29 0 0.550 0.550 0.580 0.530 0.560 68,000 36,920 0.5429 20.50 20.50 21.62 19.76 20.87 1,824 20.238 1.85%
2007-11-28 0 0.540 0.530 0.570 - - 0 0 - 20.13 19.76 21.25 - - 0 - 0.00%
2007-11-27 0 0.540 0.530 0.580 - - 0 0 - 20.13 19.76 21.62 - - 0 - 0.00%
2007-11-26 0 0.540 0.540 0.570 0.530 0.540 89,000 47,220 0.5306 20.13 20.13 21.25 19.76 20.13 2,388 19.777 0.00%
2007-11-23 0 0.540 0.540 0.560 0.530 0.560 284,000 152,300 0.5363 20.13 20.13 20.87 19.76 20.87 7,619 19.989 0.00%
2007-11-22 0 0.540 0.540 0.560 0.530 0.540 162,000 86,300 0.5327 20.13 20.13 20.87 19.76 20.13 4,346 19.857 1.89%
2007-11-21 0 0.530 0.520 0.550 - - 0 0 - 19.76 19.38 20.50 - - 0 - 0.00%
2007-11-20 0 0.530 0.530 0.550 0.510 0.530 124,000 65,680 0.5297 19.76 19.76 20.50 19.01 19.76 3,327 19.744 -3.64%
2007-11-19 0 0.550 0.550 0.590 0.540 0.550 242,000 132,200 0.5463 20.50 20.50 21.99 20.13 20.50 6,492 20.363 -1.79%
2007-11-16 0 0.560 0.560 0.570 0.560 0.570 44,000 24,960 0.5673 20.87 20.87 21.25 20.87 21.25 1,180 21.145 -1.75%
2007-11-15 0 0.570 0.560 0.590 0.570 0.600 303,000 174,360 0.5754 21.25 20.87 21.99 21.25 22.37 8,129 21.450 1.79%
2007-11-14 0 0.560 0.560 0.580 0.560 0.560 40,000 22,400 0.5600 20.87 20.87 21.62 20.87 20.87 1,073 20.874 0.00%
2007-11-13 0 0.560 0.530 0.560 0.560 0.600 392,000 224,140 0.5718 20.87 19.76 20.87 20.87 22.37 10,516 21.313 0.00%
2007-11-12 0 0.560 0.530 0.560 0.530 0.560 38,000 20,440 0.5379 20.87 19.76 20.87 19.76 20.87 1,019 20.050 1.82%
2007-11-09 0 0.550 0.540 0.570 0.540 0.550 170,000 93,000 0.5471 20.50 20.13 21.25 20.13 20.50 4,561 20.392 3.77%
2007-11-08 0 0.530 0.530 0.540 0.530 0.540 292,000 156,120 0.5347 19.76 19.76 20.13 19.76 20.13 7,834 19.929 -1.85%
2007-11-07 0 0.540 0.540 0.550 0.540 0.550 231,000 126,500 0.5476 20.13 20.13 20.50 20.13 20.50 6,197 20.413 -1.82%
2007-11-06 0 0.550 0.530 0.550 0.530 0.550 780,000 421,600 0.5405 20.50 19.76 20.50 19.76 20.50 20,925 20.148 1.85%
2007-11-05 0 0.540 0.530 0.540 0.540 0.560 1,488,000 806,700 0.5421 20.13 19.76 20.13 20.13 20.87 39,919 20.208 -3.57%
2007-11-02 0 0.560 0.550 0.560 0.550 0.580 474,000 266,420 0.5621 20.87 20.50 20.87 20.50 21.62 12,716 20.951 0.00%
2007-11-01 0 0.560 0.560 0.580 0.540 0.570 426,000 254,520 0.5975 20.87 20.87 21.62 20.13 21.25 11,429 22.271 -6.67%
2007-10-31 0 0.600 0.570 0.600 0.570 0.600 556,000 324,040 0.5828 22.37 21.25 22.37 21.25 22.37 14,916 21.724 5.26%
2007-10-30 0 0.570 0.560 0.570 0.560 0.570 156,000 87,560 0.5613 21.25 20.87 21.25 20.87 21.25 4,185 20.922 0.00%
2007-10-29 0 0.570 0.570 0.580 0.560 0.570 528,000 296,280 0.5611 21.25 21.25 21.62 20.87 21.25 14,165 20.916 0.00%
2007-10-26 0 0.570 0.560 0.580 0.560 0.570 310,000 175,140 0.5650 21.25 20.87 21.62 20.87 21.25 8,317 21.059 0.00%
2007-10-25 0 0.570 0.560 0.570 0.560 0.570 444,000 250,740 0.5647 21.25 20.87 21.25 20.87 21.25 11,911 21.050 1.79%
2007-10-24 0 0.560 0.550 0.560 0.550 0.560 380,000 212,240 0.5585 20.87 20.50 20.87 20.50 20.87 10,194 20.819 1.82%
2007-10-23 0 0.550 0.550 0.560 0.530 0.540 382,000 205,920 0.5391 20.50 20.50 20.87 19.76 20.13 10,248 20.093 1.85%
2007-10-22 0 0.540 0.540 0.550 0.530 0.550 690,000 376,000 0.5449 20.13 20.13 20.50 19.76 20.50 18,511 20.312 -3.57%
2007-10-18 0 0.560 0.550 0.560 0.540 0.580 350,000 194,780 0.5565 20.87 20.50 20.87 20.13 21.62 9,390 20.744 1.82%
2007-10-17 0 0.550 0.540 0.550 0.530 0.550 282,000 152,700 0.5415 20.50 20.13 20.50 19.76 20.50 7,565 20.184 1.85%
2007-10-16 0 0.540 0.540 0.550 0.540 0.550 470,000 253,940 0.5403 20.13 20.13 20.50 20.13 20.50 12,609 20.140 -1.82%
2007-10-15 0 0.550 0.540 0.560 0.520 0.550 1,548,000 840,940 0.5432 20.50 20.13 20.87 19.38 20.50 41,529 20.249 1.85%
2007-10-12 0 0.540 0.540 0.550 0.540 0.560 1,072,000 586,620 0.5472 20.13 20.13 20.50 20.13 20.87 28,759 20.398 -3.57%
2007-10-11 0 0.560 0.550 0.570 0.550 0.570 700,000 392,100 0.5601 20.87 20.50 21.25 20.50 21.25 18,779 20.879 0.00%
2007-10-10 0 0.560 0.550 0.560 0.550 0.560 368,000 205,200 0.5576 20.87 20.50 20.87 20.50 20.87 9,873 20.785 0.00%
2007-10-09 0 0.560 0.550 0.580 0.540 0.560 670,000 370,300 0.5527 20.87 20.50 21.62 20.13 20.87 17,974 20.601 1.82%
2007-10-08 0 0.550 0.540 0.550 0.540 0.560 988,000 537,340 0.5439 20.50 20.13 20.50 20.13 20.87 26,506 20.273 1.85%
2007-10-05 0 0.540 0.540 0.560 0.540 0.550 738,000 404,500 0.5481 20.13 20.13 20.87 20.13 20.50 19,799 20.431 -1.82%
2007-10-04 0 0.550 0.540 0.550 0.540 0.550 1,022,000 558,500 0.5465 20.50 20.13 20.50 20.13 20.50 27,418 20.370 0.00%
2007-10-03 0 0.550 0.550 0.560 0.550 0.560 930,000 516,860 0.5558 20.50 20.50 20.87 20.50 20.87 24,950 20.716 0.00%
2007-10-02 0 0.550 0.550 0.560 0.550 0.580 876,000 491,540 0.5611 20.50 20.50 20.87 20.50 21.62 23,501 20.916 1.85%
2007-09-28 0 0.540 0.530 0.540 0.530 0.550 542,000 294,460 0.5433 20.13 19.76 20.13 19.76 20.50 14,541 20.251 -1.82%
2007-09-27 0 0.550 0.540 0.550 0.530 0.550 742,000 404,200 0.5447 20.50 20.13 20.50 19.76 20.50 19,906 20.305 0.00%
2007-09-25 0 0.550 0.550 0.560 0.550 0.560 594,000 328,320 0.5527 20.50 20.50 20.87 20.50 20.87 15,936 20.603 -1.79%
2007-09-24 0 0.560 0.560 0.570 0.560 0.580 370,000 209,620 0.5665 20.87 20.87 21.25 20.87 21.62 9,926 21.118 -3.45%
2007-09-21 0 0.580 0.590 0.600 0.580 0.590 542,000 314,540 0.5803 21.62 21.99 22.37 21.62 21.99 14,541 21.632 2.29%
2007-09-20 0 0.580 0.580 0.600 0.580 0.590 648,000 382,120 0.5897 21.14 21.14 21.86 21.14 21.50 17,783 21.488 -1.69%
2007-09-19 0 0.590 0.580 0.590 0.590 0.610 442,000 263,780 0.5968 21.50 21.14 21.50 21.50 22.23 12,130 21.747 0.00%
2007-09-18 0 0.590 0.580 0.590 0.580 0.590 402,000 235,700 0.5863 21.50 21.14 21.50 21.14 21.50 11,032 21.365 1.72%
2007-09-17 0 0.580 0.570 0.580 0.570 0.610 2,096,000 1,243,940 0.5935 21.14 20.77 21.14 20.77 22.23 57,520 21.626 -1.69%
2007-09-14 0 0.590 0.590 0.600 0.550 0.600 2,074,000 1,203,640 0.5803 21.50 21.50 21.86 20.04 21.86 56,916 21.148 1.72%
2007-09-13 0 0.580 0.580 0.590 0.580 0.620 1,300,000 773,920 0.5953 21.14 21.14 21.50 21.14 22.59 35,675 21.693 -4.92%
2007-09-12 0 0.610 0.600 0.610 0.600 0.640 940,000 578,960 0.6159 22.23 21.86 22.23 21.86 23.32 25,796 22.444 -3.17%
2007-09-11 0 0.630 0.630 0.640 0.630 0.670 3,758,000 2,497,340 0.6645 22.96 22.96 23.32 22.96 24.41 103,129 24.216 -1.56%
2007-09-10 0 0.640 0.630 0.640 0.600 0.670 3,012,000 1,891,540 0.6280 23.32 22.96 23.32 21.86 24.41 82,657 22.884 -11.11%
2007-09-07 0 0.720 0.690 0.720 0.710 0.720 132,000 94,440 0.7155 26.24 25.14 26.24 25.87 26.24 3,622 26.071 0.00%
2007-09-06 0 0.720 0.690 0.720 0.680 0.720 128,000 91,360 0.7138 26.24 25.14 26.24 24.78 26.24 3,513 26.009 1.41%
2007-09-05 0 0.710 0.710 0.720 0.710 0.720 140,000 99,500 0.7107 25.87 25.87 26.24 25.87 26.24 3,842 25.898 0.00%
2007-09-04 0 0.710 0.700 0.710 0.710 0.720 244,000 175,480 0.7192 25.87 25.51 25.87 25.87 26.24 6,696 26.207 -1.39%
2007-09-03 0 0.720 0.710 0.720 0.710 0.730 312,000 224,300 0.7189 26.24 25.87 26.24 25.87 26.60 8,562 26.197 0.00%
2007-08-31 0 0.720 0.710 0.730 0.710 0.740 166,000 119,700 0.7211 26.24 25.87 26.60 25.87 26.97 4,555 26.276 0.00%
2007-08-30 0 0.720 0.710 0.720 0.710 0.720 236,000 167,660 0.7104 26.24 25.87 26.24 25.87 26.24 6,476 25.888 2.86%
2007-08-29 0 0.700 0.700 0.730 0.670 0.700 288,000 198,120 0.6879 25.51 25.51 26.60 24.41 25.51 7,903 25.067 1.45%
2007-08-28 0 0.690 0.690 0.710 0.690 0.710 244,000 171,560 0.7031 25.14 25.14 25.87 25.14 25.87 6,696 25.621 -2.82%
2007-08-27 0 0.710 0.710 0.720 0.690 0.730 320,000 226,360 0.7074 25.87 25.87 26.24 25.14 26.60 8,782 25.777 1.43%
2007-08-24 0 0.700 0.700 0.720 0.700 0.740 24,000 16,880 0.7033 25.51 25.51 26.24 25.51 26.97 659 25.629 0.00%
2007-08-23 0 0.700 0.690 0.720 0.680 0.710 354,000 250,220 0.7068 25.51 25.14 26.24 24.78 25.87 9,715 25.757 2.94%
2007-08-22 0 0.680 0.680 0.690 0.670 0.680 480,000 324,800 0.6767 24.78 24.78 25.14 24.41 24.78 13,172 24.658 0.00%
2007-08-21 0 0.680 0.680 0.690 0.680 0.690 890,000 606,600 0.6816 24.78 24.78 25.14 24.78 25.14 24,424 24.836 0.00%
2007-08-20 0 0.680 0.670 0.700 0.660 0.720 234,000 158,900 0.6791 24.78 24.41 25.51 24.05 26.24 6,422 24.745 4.62%
2007-08-17 0 0.650 0.640 0.650 0.600 0.730 1,466,000 913,420 0.6231 23.69 23.32 23.69 21.86 26.60 40,231 22.704 -5.80%
2007-08-16 0 0.690 0.680 0.690 0.670 0.700 1,212,000 828,560 0.6836 25.14 24.78 25.14 24.41 25.51 33,260 24.911 -2.82%
2007-08-15 0 0.710 0.710 0.730 0.700 0.720 1,052,000 748,340 0.7113 25.87 25.87 26.60 25.51 26.24 28,870 25.921 -4.05%
2007-08-14 0 0.740 0.720 0.740 0.720 0.740 250,000 184,360 0.7374 26.97 26.24 26.97 26.24 26.97 6,861 26.872 0.00%
2007-08-13 0 0.740 0.710 0.740 0.700 0.740 332,000 239,320 0.7208 26.97 25.87 26.97 25.51 26.97 9,111 26.267 -1.33%
2007-08-10 0 0.750 0.750 0.760 0.750 0.760 42,000 31,660 0.7538 27.33 27.33 27.69 27.33 27.69 1,153 27.469 -1.32%
2007-08-09 0 0.760 0.760 0.770 0.760 0.790 132,000 101,920 0.7721 27.69 27.69 28.06 27.69 28.79 3,622 28.136 -3.80%
2007-08-08 0 0.790 0.770 0.790 0.730 0.790 704,000 546,260 0.7759 28.79 28.06 28.79 26.60 28.79 19,320 28.275 8.22%
2007-08-07 0 0.730 0.720 0.740 0.730 0.760 488,000 359,560 0.7368 26.60 26.24 26.97 26.60 27.69 13,392 26.849 -3.95%
2007-08-06 0 0.760 0.750 0.760 0.750 0.780 616,000 464,240 0.7536 27.69 27.33 27.69 27.33 28.42 16,905 27.462 -2.56%
2007-08-03 0 0.780 0.780 0.790 0.780 0.780 182,000 141,960 0.7800 28.42 28.42 28.79 28.42 28.42 4,995 28.423 0.00%
2007-08-02 0 0.780 0.780 0.790 0.770 0.790 1,256,000 980,960 0.7810 28.42 28.42 28.79 28.06 28.79 34,468 28.460 1.30%
2007-08-01 0 0.770 0.770 0.780 0.760 0.790 634,000 491,580 0.7754 28.06 28.06 28.42 27.69 28.79 17,399 28.254 -3.75%
2007-07-31 0 0.800 0.800 0.810 0.760 0.810 976,000 768,080 0.7870 29.15 29.15 29.52 27.69 29.52 26,784 28.677 1.27%
2007-07-30 0 0.790 0.790 0.810 0.790 0.830 2,446,000 1,994,600 0.8155 28.79 28.79 29.52 28.79 30.24 67,125 29.715 -4.82%
2007-07-27 0 0.830 0.810 0.830 0.800 0.900 6,496,000 5,470,000 0.8421 30.24 29.52 30.24 29.15 32.80 178,267 30.684 0.00%
2007-07-26 0 0.830 0.820 0.830 0.750 0.890 8,634,000 7,041,980 0.8156 30.24 29.88 30.24 27.33 32.43 236,940 29.721 10.67%
2007-07-25 0 0.750 0.740 0.760 0.740 0.760 1,634,000 1,226,640 0.7507 27.33 26.97 27.69 26.97 27.69 44,841 27.355 1.35%
2007-07-24 0 0.740 0.740 0.760 0.740 0.760 1,524,000 1,135,680 0.7452 26.97 26.97 27.69 26.97 27.69 41,823 27.155 -1.33%
2007-07-23 0 0.750 0.740 0.760 0.740 0.760 936,000 703,940 0.7521 27.33 26.97 27.69 26.97 27.69 25,686 27.405 0.00%
2007-07-20 0 0.750 0.750 0.760 0.750 0.760 580,000 438,500 0.7560 27.33 27.33 27.69 27.33 27.69 15,917 27.550 -1.32%
2007-07-19 0 0.760 0.760 0.770 0.760 0.760 680,000 516,800 0.7600 27.69 27.69 28.06 27.69 27.69 18,661 27.694 0.00%
2007-07-18 0 0.760 0.750 0.770 0.750 0.760 644,000 488,240 0.7581 27.69 27.33 28.06 27.33 27.69 17,673 27.626 0.00%
2007-07-17 0 0.760 0.760 0.770 0.760 0.760 1,382,000 1,050,320 0.7600 27.69 27.69 28.06 27.69 27.69 37,926 27.694 0.00%
2007-07-16 0 0.760 0.760 0.770 0.750 0.770 1,446,000 1,098,560 0.7597 27.69 27.69 28.06 27.33 28.06 39,682 27.684 0.00%
2007-07-13 0 0.760 0.740 0.760 0.740 0.760 1,032,000 774,740 0.7507 27.69 26.97 27.69 26.97 27.69 28,321 27.356 1.33%
2007-07-12 0 0.750 0.740 0.750 0.750 0.770 300,000 227,840 0.7595 27.33 26.97 27.33 27.33 28.06 8,233 27.675 -1.32%
2007-07-11 0 0.760 0.750 0.760 0.750 0.760 228,000 172,420 0.7562 27.69 27.33 27.69 27.33 27.69 6,257 27.557 0.00%
2007-07-10 0 0.760 0.760 0.770 0.760 0.760 286,000 217,360 0.7600 27.69 27.69 28.06 27.69 27.69 7,849 27.694 -1.30%
2007-07-09 0 0.770 0.760 0.770 0.740 0.770 1,282,000 964,520 0.7524 28.06 27.69 28.06 26.97 28.06 35,181 27.416 2.67%
2007-07-06 0 0.750 0.740 0.750 0.730 0.750 682,000 508,940 0.7462 27.33 26.97 27.33 26.60 27.33 18,716 27.193 0.00%
2007-07-05 0 0.750 0.740 0.750 0.740 0.750 1,386,000 1,038,540 0.7493 27.33 26.97 27.33 26.97 27.33 38,035 27.305 0.00%
2007-07-04 0 0.750 0.740 0.750 0.750 0.760 892,000 669,760 0.7509 27.33 26.97 27.33 27.33 27.69 24,479 27.361 -1.32%
2007-07-03 0 0.760 0.760 0.770 0.730 0.760 736,000 552,480 0.7507 27.69 27.69 28.06 26.60 27.69 20,198 27.354 -1.30%
2007-06-29 0 0.770 0.740 0.770 0.740 0.770 740,000 557,520 0.7534 28.06 26.97 28.06 26.97 28.06 20,308 27.454 -2.53%
2007-06-28 0 0.790 0.790 0.800 0.770 0.790 534,000 418,480 0.7837 28.79 28.79 29.15 28.06 28.79 14,654 28.557 2.60%
2007-06-27 0 0.770 0.770 0.780 0.760 0.800 1,238,000 955,800 0.7721 28.06 28.06 28.42 27.69 29.15 33,974 28.133 -3.75%
2007-06-26 0 0.800 0.780 0.800 0.780 0.800 618,000 483,640 0.7826 29.15 28.42 29.15 28.42 29.15 16,960 28.517 2.56%
2007-06-25 0 0.780 0.780 0.790 0.780 0.790 332,000 261,600 0.7880 28.42 28.42 28.79 28.42 28.79 9,111 28.713 -2.50%
2007-06-22 0 0.800 0.790 0.800 0.790 0.800 840,000 667,940 0.7952 29.15 28.79 29.15 28.79 29.15 23,052 28.976 1.27%
2007-06-21 0 0.790 0.790 0.800 0.790 0.800 194,000 154,340 0.7956 28.79 28.79 29.15 28.79 29.15 5,324 28.990 1.28%
2007-06-20 0 0.780 0.780 0.810 0.780 0.810 892,000 711,380 0.7975 28.42 28.42 29.52 28.42 29.52 24,479 29.061 0.00%
2007-06-18 0 0.780 0.780 0.790 0.770 0.800 1,280,000 1,002,800 0.7834 28.42 28.42 28.79 28.06 29.15 35,127 28.548 1.30%
2007-06-15 0 0.770 0.770 0.810 0.770 0.810 2,643,000 2,116,400 0.8008 28.06 28.06 29.52 28.06 29.52 72,531 29.179 -4.94%
2007-06-14 0 0.810 0.800 0.810 0.790 0.810 2,432,000 1,944,880 0.7997 29.52 29.15 29.52 28.79 29.52 66,740 29.141 2.53%
2007-06-13 0 0.790 0.760 0.800 0.750 0.810 2,670,000 2,099,520 0.7863 28.79 27.69 29.15 27.33 29.52 73,272 28.654 -1.25%
2007-06-12 0 0.800 0.800 0.810 0.790 0.820 1,992,000 1,596,140 0.8013 29.15 29.15 29.52 28.79 29.88 54,666 29.198 0.00%
2007-06-11 0 0.800 0.790 0.800 0.760 0.820 4,254,000 3,400,760 0.7994 29.15 28.79 29.15 27.69 29.88 116,741 29.131 5.26%
2007-06-08 0 0.760 0.750 0.760 0.740 0.760 1,976,000 1,488,500 0.7533 27.69 27.33 27.69 26.97 27.69 54,227 27.450 1.33%
2007-06-07 0 0.750 0.740 0.750 0.730 0.750 1,182,000 874,100 0.7395 27.33 26.97 27.33 26.60 27.33 32,437 26.947 1.35%
2007-06-06 0 0.740 0.730 0.740 0.730 0.740 768,000 564,840 0.7355 26.97 26.60 26.97 26.60 26.97 21,076 26.800 1.37%
2007-06-05 0 0.730 0.730 0.740 0.720 0.740 504,000 369,440 0.7330 26.60 26.60 26.97 26.24 26.97 13,831 26.711 0.00%
2007-06-04 0 0.730 0.720 0.730 0.720 0.730 608,000 443,140 0.7288 26.60 26.24 26.60 26.24 26.60 16,685 26.559 0.00%
2007-06-01 0 0.730 0.720 0.730 0.730 0.740 496,000 363,020 0.7319 26.60 26.24 26.60 26.60 26.97 13,612 26.670 -1.35%
2007-05-31 0 0.740 0.730 0.740 0.720 0.740 1,358,000 990,240 0.7292 26.97 26.60 26.97 26.24 26.97 37,267 26.571 4.23%
2007-05-30 0 0.710 0.710 0.720 0.710 0.740 1,486,000 1,076,200 0.7242 25.87 25.87 26.24 25.87 26.97 40,780 26.391 -4.05%
2007-05-29 0 0.740 0.740 0.750 0.700 0.740 2,688,000 1,956,080 0.7277 26.97 26.97 27.33 25.51 26.97 73,766 26.517 4.23%
2007-05-28 0 0.710 0.710 0.720 0.690 0.720 5,040,000 3,566,760 0.7077 25.87 25.87 26.24 25.14 26.24 138,311 25.788 0.00%
2007-05-25 0 0.710 0.710 0.720 0.710 0.720 364,000 258,640 0.7105 25.87 25.87 26.24 25.87 26.24 9,989 25.892 -1.39%
2007-05-23 0 0.720 0.710 0.720 0.720 0.720 100,000 72,000 0.7200 26.24 25.87 26.24 26.24 26.24 2,744 26.237 0.00%
2007-05-22 0 0.720 0.710 0.720 0.720 0.720 290,000 208,840 0.7201 26.24 25.87 26.24 26.24 26.24 7,958 26.242 1.41%
2007-05-21 0 0.710 0.710 0.720 0.700 0.720 492,000 349,700 0.7108 25.87 25.87 26.24 25.51 26.24 13,502 25.900 0.71%
2007-05-18 0 0.730 0.720 0.730 0.720 0.730 620,000 451,000 0.7274 25.69 25.34 25.69 25.34 25.69 17,618 25.599 2.82%
2007-05-17 0 0.710 0.710 0.730 0.710 0.740 5,308,000 3,847,400 0.7248 24.99 24.99 25.69 24.99 26.04 150,831 25.508 -1.39%
2007-05-16 0 0.720 0.720 0.730 0.720 0.730 294,000 212,680 0.7234 25.34 25.34 25.69 25.34 25.69 8,354 25.458 0.00%
2007-05-15 0 0.720 0.720 0.730 0.720 0.730 618,000 446,680 0.7228 25.34 25.34 25.69 25.34 25.69 17,561 25.436 0.00%
2007-05-14 0 0.720 0.720 0.730 0.720 0.730 696,000 502,480 0.7220 25.34 25.34 25.69 25.34 25.69 19,777 25.407 0.00%
2007-05-11 0 0.720 0.720 0.730 0.720 0.730 960,000 694,780 0.7237 25.34 25.34 25.69 25.34 25.69 27,279 25.469 -1.37%
2007-05-10 0 0.730 0.720 0.730 0.720 0.730 1,288,000 932,940 0.7243 25.69 25.34 25.69 25.34 25.69 36,599 25.491 2.82%
2007-05-09 0 0.710 0.710 0.720 0.710 0.720 3,914,000 2,783,040 0.7110 24.99 24.99 25.34 24.99 25.34 111,219 25.023 0.00%
2007-05-08 0 0.710 0.710 0.720 0.710 0.720 330,000 234,500 0.7106 24.99 24.99 25.34 24.99 25.34 9,377 25.007 0.00%
2007-05-07 0 0.710 0.710 0.720 0.700 0.720 1,178,000 837,280 0.7108 24.99 24.99 25.34 24.63 25.34 33,474 25.013 -1.39%
2007-05-04 0 0.720 0.710 0.720 0.710 0.720 450,000 323,000 0.7178 25.34 24.99 25.34 24.99 25.34 12,787 25.260 0.00%
2007-05-03 0 0.720 0.720 0.730 0.710 0.720 826,000 594,660 0.7199 25.34 25.34 25.69 24.99 25.34 23,471 25.335 1.41%
2007-05-02 0 0.710 0.710 0.720 0.710 0.730 776,000 553,480 0.7132 24.99 24.99 25.34 24.99 25.69 22,051 25.100 -1.39%
2007-04-30 0 0.720 0.700 0.720 0.700 0.720 526,000 369,360 0.7022 25.34 24.63 25.34 24.63 25.34 14,947 24.712 2.86%
2007-04-27 0 0.700 0.690 0.700 0.690 0.700 728,000 504,840 0.6935 24.63 24.28 24.63 24.28 24.63 20,687 24.404 2.94%
2007-04-26 0 0.680 0.680 0.690 0.680 0.690 1,392,000 960,060 0.6897 23.93 23.93 24.28 23.93 24.28 39,555 24.272 1.49%
2007-04-25 0 0.670 0.670 0.690 0.670 0.700 1,552,000 1,048,940 0.6759 23.58 23.58 24.28 23.58 24.63 44,101 23.785 -2.90%
2007-04-24 0 0.690 0.680 0.690 0.680 0.700 1,160,000 796,220 0.6864 24.28 23.93 24.28 23.93 24.63 32,962 24.155 0.00%
2007-04-23 0 0.690 0.680 0.690 0.690 0.700 1,280,000 886,060 0.6922 24.28 23.93 24.28 24.28 24.63 36,372 24.361 -1.43%
2007-04-20 0 0.700 0.690 0.700 0.680 0.700 2,444,000 1,687,600 0.6905 24.63 24.28 24.63 23.93 24.63 69,448 24.300 1.45%
2007-04-19 0 0.690 0.690 0.700 0.690 0.710 3,716,000 2,582,040 0.6948 24.28 24.28 24.63 24.28 24.99 105,593 24.453 -5.48%
2007-04-18 0 0.730 0.730 0.740 0.720 0.750 1,680,000 1,244,760 0.7409 25.69 25.69 26.04 25.34 26.39 47,738 26.075 -1.35%
2007-04-17 0 0.740 0.740 0.750 0.730 0.750 652,000 483,660 0.7418 26.04 26.04 26.39 25.69 26.39 18,527 26.106 0.00%
2007-04-16 0 0.740 0.740 0.750 0.720 0.760 594,000 443,020 0.7458 26.04 26.04 26.39 25.34 26.75 16,879 26.247 2.78%
2007-04-13 0 0.720 0.720 0.750 0.720 0.750 1,152,000 849,760 0.7376 25.34 25.34 26.39 25.34 26.39 32,735 25.959 -2.70%
2007-04-12 0 0.740 0.740 0.750 0.740 0.760 1,090,000 811,040 0.7441 26.04 26.04 26.39 26.04 26.75 30,973 26.185 -1.33%
2007-04-11 0 0.750 0.750 0.770 0.740 0.760 1,092,000 813,440 0.7449 26.39 26.39 27.10 26.04 26.75 31,030 26.215 2.74%
2007-04-10 0 0.730 0.730 0.750 0.720 0.740 776,000 567,200 0.7309 25.69 25.69 26.39 25.34 26.04 22,051 25.723 0.00%
2007-04-04 0 0.730 0.720 0.740 0.720 0.740 790,000 576,600 0.7299 25.69 25.34 26.04 25.34 26.04 22,448 25.686 1.39%
2007-04-03 0 0.720 0.710 0.720 0.720 0.720 306,000 220,320 0.7200 25.34 24.99 25.34 25.34 25.34 8,695 25.338 0.00%
2007-04-02 0 0.720 0.720 0.730 0.720 0.740 160,000 115,600 0.7225 25.34 25.34 25.69 25.34 26.04 4,547 25.426 0.00%
2007-03-30 0 0.720 0.720 0.730 0.720 0.740 744,000 540,240 0.7261 25.34 25.34 25.69 25.34 26.04 21,141 25.554 -1.37%
2007-03-29 0 0.730 0.720 0.730 0.730 0.730 166,000 121,180 0.7300 25.69 25.34 25.69 25.69 25.69 4,717 25.690 0.00%
2007-03-28 0 0.730 0.720 0.730 0.710 0.730 1,430,000 1,023,260 0.7156 25.69 25.34 25.69 24.99 25.69 40,635 25.182 2.82%
2007-03-27 0 0.710 0.710 0.720 0.710 0.750 2,380,000 1,702,620 0.7154 24.99 24.99 25.34 24.99 26.39 67,630 25.176 -4.05%
2007-03-26 0 0.740 0.740 0.750 0.720 0.740 426,000 311,840 0.7320 26.04 26.04 26.39 25.34 26.04 12,105 25.761 4.23%
2007-03-23 0 0.710 0.710 0.720 0.710 0.740 812,000 585,580 0.7212 24.99 24.99 25.34 24.99 26.04 23,074 25.379 -1.39%
2007-03-22 0 0.720 0.710 0.730 0.710 0.740 1,296,000 935,860 0.7221 25.34 24.99 25.69 24.99 26.04 36,827 25.412 1.41%
2007-03-21 0 0.710 0.710 0.740 0.710 0.710 40,000 28,400 0.7100 24.99 24.99 26.04 24.99 24.99 1,137 24.986 -1.39%
2007-03-20 0 0.720 0.710 0.720 0.720 0.720 80,000 57,600 0.7200 25.34 24.99 25.34 25.34 25.34 2,273 25.338 0.00%
2007-03-19 0 0.720 0.710 0.720 0.710 0.720 448,000 320,540 0.7155 25.34 24.99 25.34 24.99 25.34 12,730 25.179 1.41%
2007-03-16 0 0.710 0.710 0.720 0.710 0.720 410,000 294,700 0.7188 24.99 24.99 25.34 24.99 25.34 11,650 25.295 -1.39%
2007-03-15 0 0.720 0.710 0.720 0.710 0.720 832,000 598,740 0.7196 25.34 24.99 25.34 24.99 25.34 23,642 25.325 0.00%
2007-03-14 0 0.720 0.710 0.720 0.710 0.720 1,685,700 1,211,847 0.7189 25.34 24.99 25.34 24.99 25.34 47,900 25.299 0.00%
2007-03-13 0 0.720 0.720 0.740 0.720 0.740 106,000 77,280 0.7291 25.34 25.34 26.04 25.34 26.04 3,012 25.657 -1.37%
2007-03-12 0 0.730 0.730 0.750 0.730 0.740 280,000 205,200 0.7329 25.69 25.69 26.39 25.69 26.04 7,956 25.791 0.00%
2007-03-09 0 0.730 0.730 0.740 0.730 0.740 576,000 421,940 0.7325 25.69 25.69 26.04 25.69 26.04 16,367 25.779 0.00%
2007-03-08 0 0.730 0.720 0.740 0.720 0.730 366,000 266,180 0.7273 25.69 25.34 26.04 25.34 25.69 10,400 25.594 2.82%
2007-03-07 0 0.710 0.710 0.720 0.710 0.740 742,000 536,780 0.7234 24.99 24.99 25.34 24.99 26.04 21,084 25.459 0.00%
2007-03-06 0 0.710 0.700 0.720 0.680 0.720 658,000 468,920 0.7126 24.99 24.63 25.34 23.93 25.34 18,698 25.079 4.41%
2007-03-05 0 0.680 0.680 0.720 0.670 0.760 1,636,000 1,140,480 0.6971 23.93 23.93 25.34 23.58 26.75 46,488 24.533 -10.53%
2007-03-02 0 0.760 0.750 0.760 0.760 0.780 732,000 559,880 0.7649 26.75 26.39 26.75 26.75 27.45 20,800 26.917 -1.30%
2007-03-01 0 0.770 0.760 0.770 0.770 0.820 828,000 641,040 0.7742 27.10 26.75 27.10 27.10 28.86 23,528 27.246 -1.28%
2007-02-28 0 0.780 0.770 0.780 0.760 0.780 2,700,000 2,081,820 0.7710 27.45 27.10 27.45 26.75 27.45 76,723 27.134 -3.70%
2007-02-27 0 0.810 0.810 0.820 0.810 0.850 2,270,000 1,864,800 0.8215 28.51 28.51 28.86 28.51 29.91 64,504 28.910 -3.57%
2007-02-26 0 0.840 0.830 0.840 0.810 0.840 3,346,000 2,752,080 0.8225 29.56 29.21 29.56 28.51 29.56 95,079 28.945 3.70%
2007-02-23 0 0.810 0.800 0.810 0.790 0.810 836,000 670,420 0.8019 28.51 28.15 28.51 27.80 28.51 23,756 28.222 1.25%
2007-02-22 0 0.800 0.780 0.790 0.780 0.810 544,000 432,260 0.7946 28.15 27.45 27.80 27.45 28.51 15,458 27.963 -1.23%
2007-02-21 0 0.810 0.790 0.810 0.770 0.810 1,508,000 1,190,780 0.7896 28.51 27.80 28.51 27.10 28.51 42,851 27.789 5.19%
2007-02-16 0 0.770 0.760 0.770 0.760 0.780 816,000 627,980 0.7696 27.10 26.75 27.10 26.75 27.45 23,187 27.083 0.00%
2007-02-15 0 0.770 0.760 0.770 0.750 0.770 1,422,000 1,081,620 0.7606 27.10 26.75 27.10 26.39 27.10 40,407 26.768 1.32%
2007-02-14 0 0.760 0.760 0.770 0.760 0.760 513,000 389,850 0.7599 26.75 26.75 27.10 26.75 26.75 14,577 26.744 0.00%
2007-02-13 0 0.760 0.760 0.770 0.750 0.760 668,000 507,000 0.7590 26.75 26.75 27.10 26.39 26.75 18,982 26.710 -1.30%
2007-02-12 0 0.770 0.760 0.770 0.740 0.770 454,000 344,180 0.7581 27.10 26.75 27.10 26.04 27.10 12,901 26.679 4.05%
2007-02-09 0 0.740 0.740 0.750 0.740 0.750 236,000 175,160 0.7422 26.04 26.04 26.39 26.04 26.39 6,706 26.119 0.00%
2007-02-08 0 0.740 0.740 0.750 0.740 0.750 564,000 417,840 0.7409 26.04 26.04 26.39 26.04 26.39 16,026 26.072 -2.63%
2007-02-07 0 0.760 0.750 0.760 0.740 0.760 1,082,000 809,500 0.7482 26.75 26.39 26.75 26.04 26.75 30,746 26.329 0.00%
2007-02-06 0 0.760 0.750 0.760 0.750 0.770 800,000 607,620 0.7595 26.75 26.39 26.75 26.39 27.10 22,733 26.729 1.33%
2007-02-05 0 0.750 0.740 0.760 0.750 0.760 476,000 357,860 0.7518 26.39 26.04 26.75 26.39 26.75 13,526 26.457 0.00%
2007-02-02 0 0.750 0.750 0.760 0.740 0.760 158,000 118,880 0.7524 26.39 26.39 26.75 26.04 26.75 4,490 26.478 0.00%
2007-02-01 0 0.750 0.750 0.760 0.750 0.760 438,000 328,700 0.7505 26.39 26.39 26.75 26.39 26.75 12,446 26.410 -1.32%
2007-01-31 0 0.760 0.750 0.770 0.740 0.770 1,010,000 761,060 0.7535 26.75 26.39 27.10 26.04 27.10 28,700 26.518 0.00%
2007-01-30 0 0.760 0.750 0.760 0.740 0.770 218,000 164,800 0.7560 26.75 26.39 26.75 26.04 27.10 6,195 26.604 -1.30%
2007-01-29 0 0.770 0.750 0.770 0.750 0.770 514,000 389,920 0.7586 27.10 26.39 27.10 26.39 27.10 14,606 26.696 5.48%
2007-01-26 0 0.730 0.730 0.740 0.720 0.730 750,000 541,760 0.7223 25.69 25.69 26.04 25.34 25.69 21,312 25.421 -1.35%
2007-01-25 0 0.740 0.740 0.750 0.740 0.760 768,000 576,100 0.7501 26.04 26.04 26.39 26.04 26.75 21,823 26.398 -1.33%
2007-01-24 0 0.750 0.750 0.760 0.750 0.760 258,000 194,840 0.7552 26.39 26.39 26.75 26.39 26.75 7,331 26.577 0.00%
2007-01-23 0 0.750 0.750 0.760 0.750 0.770 998,000 754,580 0.7561 26.39 26.39 26.75 26.39 27.10 28,359 26.608 0.00%
2007-01-22 0 0.750 0.750 0.760 0.750 0.770 1,490,000 1,130,960 0.7590 26.39 26.39 26.75 26.39 27.10 42,339 26.712 1.35%
2007-01-19 0 0.740 0.740 0.750 0.740 0.750 774,000 573,300 0.7407 26.04 26.04 26.39 26.04 26.39 21,994 26.066 -1.33%
2007-01-18 0 0.750 0.740 0.760 0.740 0.760 620,000 465,400 0.7506 26.39 26.04 26.75 26.04 26.75 17,618 26.417 -1.32%
2007-01-17 0 0.760 0.760 0.770 0.750 0.770 1,790,000 1,356,920 0.7581 26.75 26.75 27.10 26.39 27.10 50,864 26.677 2.70%
2007-01-16 0 0.740 0.740 0.750 0.720 0.760 3,522,000 2,623,440 0.7449 26.04 26.04 26.39 25.34 26.75 100,080 26.213 0.00%
2007-01-15 0 0.740 0.710 0.730 0.700 0.740 704,000 502,400 0.7136 26.04 24.99 25.69 24.63 26.04 20,005 25.114 7.25%
2007-01-12 0 0.690 0.680 0.690 0.680 0.690 142,000 97,880 0.6893 24.28 23.93 24.28 23.93 24.28 4,035 24.258 0.00%
2007-01-11 0 0.690 0.680 0.690 0.680 0.690 302,000 208,080 0.6890 24.28 23.93 24.28 23.93 24.28 8,582 24.247 0.00%
2007-01-10 0 0.690 0.680 0.690 0.680 0.700 214,000 149,140 0.6969 24.28 23.93 24.28 23.93 24.63 6,081 24.526 0.00%
2007-01-09 0 0.690 0.680 0.700 0.690 0.700 634,000 441,360 0.6962 24.28 23.93 24.63 24.28 24.63 18,016 24.499 -1.43%
2007-01-08 0 0.700 0.690 0.700 0.680 0.720 1,084,000 757,720 0.6990 24.63 24.28 24.63 23.93 25.34 30,803 24.599 1.45%
2007-01-05 0 0.690 0.680 0.700 0.670 0.720 1,758,000 1,216,040 0.6917 24.28 23.93 24.63 23.58 25.34 49,955 24.343 2.99%
2007-01-04 0 0.670 0.670 0.680 0.650 0.680 456,000 307,360 0.6740 23.58 23.58 23.93 22.87 23.93 12,958 23.720 0.00%
2007-01-03 0 0.670 0.650 0.680 0.640 0.670 160,000 105,340 0.6584 23.58 22.87 23.93 22.52 23.58 4,547 23.169 3.08%
2007-01-02 0 0.650 0.650 0.660 0.640 0.660 254,000 164,100 0.6461 22.87 22.87 23.23 22.52 23.23 7,218 22.736 1.56%
2006-12-29 0 0.640 0.640 0.650 0.640 0.650 440,000 284,740 0.6471 22.52 22.52 22.87 22.52 22.87 12,503 22.774 -1.54%
2006-12-28 0 0.650 0.650 0.660 0.650 0.680 236,000 155,600 0.6593 22.87 22.87 23.23 22.87 23.93 6,706 23.203 0.00%
2006-12-27 0 0.650 0.650 0.660 0.640 0.680 1,548,000 1,007,120 0.6506 22.87 22.87 23.23 22.52 23.93 43,988 22.896 -2.99%
2006-12-22 0 0.670 0.660 0.680 0.670 0.680 600,000 405,940 0.6766 23.58 23.23 23.93 23.58 23.93 17,049 23.810 -1.47%
2006-12-21 0 0.680 0.670 0.680 0.670 0.680 626,000 420,880 0.6723 23.93 23.58 23.93 23.58 23.93 17,788 23.661 -1.45%
2006-12-20 0 0.690 0.680 0.690 0.670 0.690 282,000 191,160 0.6779 24.28 23.93 24.28 23.58 24.28 8,013 23.856 0.00%
2006-12-19 0 0.690 0.670 0.690 0.700 0.700 176,000 123,200 0.7000 24.28 23.58 24.28 24.63 24.63 5,001 24.634 2.99%
2006-12-18 0 0.670 0.670 0.690 0.660 0.690 1,952,000 1,321,940 0.6772 23.58 23.58 24.28 23.23 24.28 55,468 23.833 -2.90%
2006-12-15 0 0.690 0.680 0.700 0.690 0.720 1,414,000 995,520 0.7040 24.28 23.93 24.63 24.28 25.34 40,180 24.777 -1.43%
2006-12-14 0 0.700 0.690 0.710 0.690 0.700 824,000 572,580 0.6949 24.63 24.28 24.99 24.28 24.63 23,415 24.454 0.00%
2006-12-13 0 0.700 0.690 0.700 0.700 0.720 2,072,000 1,455,640 0.7025 24.63 24.28 24.63 24.63 25.34 58,877 24.723 -2.78%
2006-12-12 0 0.720 0.710 0.720 0.720 0.730 920,000 665,920 0.7238 25.34 24.99 25.34 25.34 25.69 26,142 25.473 -1.37%
2006-12-11 0 0.730 0.720 0.730 0.720 0.730 210,000 152,200 0.7248 25.69 25.34 25.69 25.34 25.69 5,967 25.506 0.00%
2006-12-08 0 0.730 0.730 0.740 0.730 0.730 52,000 37,960 0.7300 25.69 25.69 26.04 25.69 25.69 1,478 25.690 0.00%
2006-12-07 0 0.730 0.730 0.740 0.730 0.730 202,000 147,460 0.7300 25.69 25.69 26.04 25.69 25.69 5,740 25.690 -1.35%
2006-12-06 0 0.740 0.730 0.740 0.730 0.760 550,000 409,460 0.7445 26.04 25.69 26.04 25.69 26.75 15,629 26.199 -1.33%
2006-12-05 0 0.750 0.750 0.760 0.720 0.760 3,766,000 2,797,040 0.7427 26.39 26.39 26.75 25.34 26.75 107,014 26.137 4.17%
2006-12-04 0 0.720 0.710 0.730 0.720 0.730 1,498,000 1,082,640 0.7227 25.34 24.99 25.69 25.34 25.69 42,567 25.434 0.00%
2006-12-01 0 0.720 0.720 0.730 0.720 0.730 1,106,000 797,380 0.7210 25.34 25.34 25.69 25.34 25.69 31,428 25.372 -1.37%
2006-11-30 0 0.730 0.720 0.730 0.720 0.730 1,434,000 1,034,280 0.7213 25.69 25.34 25.69 25.34 25.69 40,748 25.382 0.00%
2006-11-29 0 0.730 0.730 0.740 0.720 0.740 974,000 710,780 0.7298 25.69 25.69 26.04 25.34 26.04 27,677 25.681 1.39%
2006-11-28 0 0.720 0.720 0.730 0.710 0.730 416,000 299,820 0.7207 25.34 25.34 25.69 24.99 25.69 11,821 25.363 -1.37%
2006-11-27 0 0.730 0.730 0.740 0.720 0.730 190,000 138,200 0.7274 25.69 25.69 26.04 25.34 25.69 5,399 25.597 0.00%
2006-11-24 0 0.730 0.720 0.730 0.720 0.730 702,000 510,460 0.7272 25.69 25.34 25.69 25.34 25.69 19,948 25.590 0.00%
2006-11-23 0 0.730 0.720 0.730 0.720 0.730 502,000 363,460 0.7240 25.69 25.34 25.69 25.34 25.69 14,265 25.480 1.39%
2006-11-22 0 0.720 0.720 0.730 0.720 0.740 470,000 340,980 0.7255 25.34 25.34 25.69 25.34 26.04 13,355 25.531 -1.37%
2006-11-21 0 0.730 0.730 0.740 0.730 0.730 340,000 248,200 0.7300 25.69 25.69 26.04 25.69 25.69 9,661 25.690 0.00%
2006-11-20 0 0.730 0.730 0.740 0.730 0.740 438,000 320,740 0.7323 25.69 25.69 26.04 25.69 26.04 12,446 25.770 0.00%
2006-11-17 0 0.730 0.720 0.750 0.730 0.740 914,000 671,840 0.7351 25.69 25.34 26.39 25.69 26.04 25,972 25.868 0.00%
2006-11-16 0 0.730 0.720 0.740 0.730 0.740 142,000 103,760 0.7307 25.69 25.34 26.04 25.69 26.04 4,035 25.715 -1.35%
2006-11-15 0 0.740 0.730 0.740 0.730 0.740 86,000 62,840 0.7307 26.04 25.69 26.04 25.69 26.04 2,444 25.715 1.37%
2006-11-14 0 0.730 0.730 0.750 - - 2,000 1,600 0.8000 25.69 25.69 26.39 - - 57 28.153 0.00%
2006-11-13 0 0.730 0.720 0.740 0.720 0.750 666,000 493,520 0.7410 25.69 25.34 26.04 25.34 26.39 18,925 26.078 1.39%
2006-11-10 0 0.720 0.720 0.730 0.720 0.720 48,000 34,560 0.7200 25.34 25.34 25.69 25.34 25.34 1,364 25.338 0.00%
2006-11-09 0 0.720 0.720 0.730 0.720 0.730 200,000 144,700 0.7235 25.34 25.34 25.69 25.34 25.69 5,683 25.461 0.00%
2006-11-08 0 0.720 0.720 0.730 0.720 0.720 310,000 223,200 0.7200 25.34 25.34 25.69 25.34 25.34 8,809 25.338 0.00%
2006-11-07 0 0.720 0.720 0.730 0.720 0.730 887,000 638,810 0.7202 25.34 25.34 25.69 25.34 25.69 25,205 25.345 0.00%
2006-11-06 0 0.720 0.720 0.730 0.720 0.720 250,000 180,000 0.7200 25.34 25.34 25.69 25.34 25.34 7,104 25.338 0.00%
2006-11-03 0 0.720 0.720 0.730 0.720 0.730 470,000 339,400 0.7221 25.34 25.34 25.69 25.34 25.69 13,355 25.413 -1.37%
2006-11-02 0 0.730 0.730 0.740 0.730 0.740 836,000 615,380 0.7361 25.69 25.69 26.04 25.69 26.04 23,756 25.905 -1.35%
2006-11-01 0 0.740 0.730 0.740 0.730 0.740 996,000 729,760 0.7327 26.04 25.69 26.04 25.69 26.04 28,302 25.785 2.78%
2006-10-31 0 0.720 0.720 0.730 0.720 0.720 866,000 623,520 0.7200 25.34 25.34 25.69 25.34 25.34 24,608 25.338 0.00%
2006-10-27 0 0.720 0.710 0.740 0.720 0.720 376,000 270,720 0.7200 25.34 24.99 26.04 25.34 25.34 10,684 25.338 -2.70%
2006-10-26 0 0.740 0.720 0.740 0.720 0.740 254,000 183,920 0.7241 26.04 25.34 26.04 25.34 26.04 7,218 25.482 -1.33%
2006-10-25 0 0.750 0.730 0.750 0.730 0.750 890,000 652,920 0.7336 26.39 25.69 26.39 25.69 26.39 25,290 25.817 2.74%
2006-10-24 0 0.730 0.720 0.730 0.720 0.730 212,000 152,900 0.7212 25.69 25.34 25.69 25.34 25.69 6,024 25.381 0.00%
2006-10-23 0 0.730 0.720 0.730 0.720 0.730 488,000 351,440 0.7202 25.69 25.34 25.69 25.34 25.69 13,867 25.344 1.39%
2006-10-20 0 0.720 0.720 0.730 0.720 0.730 468,000 336,980 0.7200 25.34 25.34 25.69 25.34 25.69 13,299 25.340 0.00%
2006-10-19 0 0.720 0.720 0.730 0.720 0.730 90,000 64,900 0.7211 25.34 25.34 25.69 25.34 25.69 2,557 25.377 -1.37%
2006-10-18 0 0.730 0.720 0.730 0.730 0.730 460,000 335,800 0.7300 25.69 25.34 25.69 25.69 25.69 13,071 25.690 0.00%
2006-10-17 0 0.730 0.720 0.740 0.730 0.730 360,000 262,800 0.7300 25.69 25.34 26.04 25.69 25.69 10,230 25.690 0.00%
2006-10-16 0 0.730 0.720 0.740 0.720 0.730 518,000 377,260 0.7283 25.69 25.34 26.04 25.34 25.69 14,719 25.630 0.00%
2006-10-13 0 0.730 0.720 0.730 0.720 0.730 574,000 415,920 0.7246 25.69 25.34 25.69 25.34 25.69 16,311 25.500 0.00%
2006-10-12 0 0.730 0.730 0.740 0.730 0.740 282,000 207,160 0.7346 25.69 25.69 26.04 25.69 26.04 8,013 25.852 0.00%
2006-10-11 0 0.730 0.720 0.740 0.730 0.730 320,000 233,600 0.7300 25.69 25.34 26.04 25.69 25.69 9,093 25.690 1.39%
2006-10-10 0 0.720 0.720 0.730 0.720 0.730 344,000 250,420 0.7280 25.34 25.34 25.69 25.34 25.69 9,775 25.618 -1.37%
2006-10-09 0 0.730 0.720 0.730 0.720 0.730 480,000 346,500 0.7219 25.69 25.34 25.69 25.34 25.69 13,640 25.404 0.00%
2006-10-06 0 0.730 0.720 0.730 0.710 0.730 994,000 713,220 0.7175 25.69 25.34 25.69 24.99 25.69 28,245 25.251 2.82%
2006-10-05 0 0.710 0.700 0.710 0.710 0.710 478,000 339,380 0.7100 24.99 24.63 24.99 24.99 24.99 13,583 24.986 0.00%
2006-10-04 0 0.710 0.710 0.720 0.700 0.710 604,000 428,540 0.7095 24.99 24.99 25.34 24.63 24.99 17,163 24.969 0.00%
2006-10-03 0 0.710 0.710 0.720 0.710 0.720 240,000 171,400 0.7142 24.99 24.99 25.34 24.99 25.34 6,820 25.133 0.00%
2006-09-29 0 0.710 0.710 0.730 0.710 0.720 334,000 239,240 0.7163 24.99 24.99 25.69 24.99 25.34 9,491 25.207 0.00%
2006-09-28 0 0.710 0.710 0.720 0.710 0.740 182,000 130,480 0.7169 24.99 24.99 25.34 24.99 26.04 5,172 25.230 -1.39%
2006-09-27 0 0.750 0.740 0.750 0.740 0.760 610,000 454,980 0.7459 25.34 25.00 25.34 25.00 25.68 18,056 25.198 1.35%
2006-09-26 0 0.740 0.740 0.750 0.740 0.760 472,000 351,420 0.7445 25.00 25.00 25.34 25.00 25.68 13,971 25.153 -2.63%
2006-09-25 0 0.760 0.760 0.770 0.750 0.770 652,000 489,840 0.7513 25.68 25.68 26.01 25.34 26.01 19,299 25.382 1.33%
2006-09-22 0 0.750 0.750 0.770 0.750 0.770 378,000 287,640 0.7610 25.34 25.34 26.01 25.34 26.01 11,189 25.708 -1.32%
2006-09-21 0 0.760 0.760 0.770 0.760 0.770 454,000 345,420 0.7608 25.68 25.68 26.01 25.68 26.01 13,438 25.704 0.00%
2006-09-20 0 0.760 0.760 0.770 0.760 0.770 480,000 364,820 0.7600 25.68 25.68 26.01 25.68 26.01 14,208 25.677 0.00%
2006-09-19 0 0.760 0.760 0.770 0.760 0.780 1,166,000 896,680 0.7690 25.68 25.68 26.01 25.68 26.35 34,513 25.981 -2.56%
2006-09-18 0 0.780 0.780 0.790 0.760 0.790 2,226,000 1,721,540 0.7734 26.35 26.35 26.69 25.68 26.69 65,889 26.128 4.00%
2006-09-15 0 0.750 0.740 0.750 0.740 0.750 1,204,000 894,520 0.7430 25.34 25.00 25.34 25.00 25.34 35,638 25.100 0.00%
2006-09-14 0 0.750 0.750 0.760 0.750 0.770 684,000 517,580 0.7567 25.34 25.34 25.68 25.34 26.01 20,246 25.564 -2.60%
2006-09-13 0 0.770 0.750 0.770 0.740 0.770 1,352,000 1,016,580 0.7519 26.01 25.34 26.01 25.00 26.01 40,019 25.403 2.67%
2006-09-12 0 0.750 0.740 0.750 0.730 0.760 2,706,000 2,006,320 0.7414 25.34 25.00 25.34 24.66 25.68 80,097 25.049 1.35%
2006-09-11 0 0.740 0.740 0.750 0.730 0.760 2,684,000 1,980,420 0.7379 25.00 25.00 25.34 24.66 25.68 79,446 24.928 -2.63%
2006-09-08 0 0.760 0.760 0.770 0.760 0.810 5,356,000 4,141,420 0.7732 25.68 25.68 26.01 25.68 27.37 158,536 26.123 -5.00%
2006-09-07 0 0.800 0.790 0.800 0.720 0.800 12,592,000 9,683,840 0.7690 27.03 26.69 27.03 24.32 27.03 372,720 25.982 11.11%
2006-09-06 0 0.720 0.720 0.730 0.720 0.730 760,000 547,700 0.7207 24.32 24.32 24.66 24.32 24.66 22,496 24.347 0.00%
2006-09-05 0 0.720 0.720 0.730 0.720 0.730 718,000 518,260 0.7218 24.32 24.32 24.66 24.32 24.66 21,253 24.386 -1.37%
2006-09-04 0 0.730 0.720 0.730 0.720 0.730 678,000 490,480 0.7234 24.66 24.32 24.66 24.32 24.66 20,069 24.440 1.39%
2006-09-01 0 0.720 0.720 0.730 0.720 0.750 574,000 413,940 0.7211 24.32 24.32 24.66 24.32 25.34 16,990 24.363 -4.00%
2006-08-31 0 0.750 0.720 0.750 0.710 0.750 888,000 636,440 0.7167 25.34 24.32 25.34 23.99 25.34 26,285 24.213 5.63%
2006-08-30 0 0.710 0.700 0.710 - - 0 0 - 23.99 23.65 23.99 - - 0 - 0.00%
2006-08-29 0 0.710 0.700 0.710 0.700 0.710 78,000 55,100 0.7064 23.99 23.65 23.99 23.65 23.99 2,309 23.865 1.43%
2006-08-28 0 0.700 0.700 0.710 0.700 0.700 553,000 387,060 0.6999 23.65 23.65 23.99 23.65 23.65 16,369 23.646 0.00%
2006-08-25 0 0.700 0.700 0.710 0.700 0.700 134,000 93,800 0.7000 23.65 23.65 23.99 23.65 23.65 3,966 23.649 0.00%
2006-08-24 0 0.700 0.700 0.710 0.700 0.710 22,000 15,420 0.7009 23.65 23.65 23.99 23.65 23.99 651 23.680 0.00%
2006-08-23 0 0.700 0.700 0.710 0.700 0.700 360,000 252,000 0.7000 23.65 23.65 23.99 23.65 23.65 10,656 23.649 0.00%
2006-08-22 0 0.700 0.700 0.710 0.700 0.700 180,000 126,000 0.7000 23.65 23.65 23.99 23.65 23.65 5,328 23.649 1.45%
2006-08-21 0 0.690 0.690 0.700 0.690 0.700 1,010,000 700,500 0.6936 23.31 23.31 23.65 23.31 23.65 29,896 23.431 -1.43%
2006-08-18 0 0.700 0.700 0.710 0.700 0.700 588,000 411,600 0.7000 23.65 23.65 23.99 23.65 23.65 17,405 23.649 0.00%
2006-08-17 0 0.700 0.700 0.710 0.700 0.700 600,000 420,000 0.7000 23.65 23.65 23.99 23.65 23.65 17,760 23.649 0.00%
2006-08-16 0 0.700 0.700 0.710 0.700 0.710 272,000 191,720 0.7049 23.65 23.65 23.99 23.65 23.99 8,051 23.813 -2.78%
2006-08-15 0 0.720 0.710 0.720 0.710 0.720 650,000 461,680 0.7103 24.32 23.99 24.32 23.99 24.32 19,240 23.996 2.86%
2006-08-14 0 0.700 0.700 0.720 0.700 0.710 224,000 157,560 0.7034 23.65 23.65 24.32 23.65 23.99 6,630 23.763 -1.41%
2006-08-11 0 0.710 0.710 0.720 0.710 0.720 1,185,000 841,640 0.7102 23.99 23.99 24.32 23.99 24.32 35,076 23.995 -1.39%
2006-08-10 0 0.720 0.710 0.720 0.700 0.720 972,000 690,400 0.7103 24.32 23.99 24.32 23.65 24.32 28,771 23.996 -1.37%
2006-08-09 0 0.730 0.710 0.730 0.670 0.730 1,972,000 1,392,560 0.7062 24.66 23.99 24.66 22.64 24.66 58,371 23.857 8.96%
2006-08-08 0 0.670 0.670 0.680 0.670 0.670 102,000 68,340 0.6700 22.64 22.64 22.97 22.64 22.64 3,019 22.635 0.00%
2006-08-07 0 0.670 0.660 0.670 0.660 0.690 139,000 92,900 0.6683 22.64 22.30 22.64 22.30 23.31 4,114 22.579 1.52%
2006-08-04 0 0.660 0.660 0.670 0.660 0.660 150,000 99,000 0.6600 22.30 22.30 22.64 22.30 22.30 4,440 22.297 0.00%
2006-08-03 0 0.660 0.660 0.670 0.660 0.670 284,000 188,640 0.6642 22.30 22.30 22.64 22.30 22.64 8,406 22.440 0.00%
2006-08-02 0 0.660 0.660 0.670 0.660 0.660 94,000 62,040 0.6600 22.30 22.30 22.64 22.30 22.30 2,782 22.297 -1.49%
2006-08-01 0 0.670 0.660 0.670 0.660 0.670 290,000 193,400 0.6669 22.64 22.30 22.64 22.30 22.64 8,584 22.530 1.52%
2006-07-31 0 0.660 0.660 0.670 - - 0 0 - 22.30 22.30 22.64 - - 0 - 0.00%
2006-07-28 0 0.660 0.660 0.680 0.660 0.660 296,000 195,360 0.6600 22.30 22.30 22.97 22.30 22.30 8,762 22.297 1.54%
2006-07-27 0 0.650 0.650 0.660 0.650 0.650 130,000 84,500 0.6500 21.96 21.96 22.30 21.96 21.96 3,848 21.960 0.00%
2006-07-26 0 0.650 0.650 0.660 0.650 0.660 94,000 61,140 0.6504 21.96 21.96 22.30 21.96 22.30 2,782 21.974 -1.52%
2006-07-25 0 0.660 0.650 0.660 0.660 0.660 200,000 132,000 0.6600 22.30 21.96 22.30 22.30 22.30 5,920 22.297 -1.49%
2006-07-24 0 0.670 0.670 0.680 0.660 0.660 50,000 33,000 0.6600 22.64 22.64 22.97 22.30 22.30 1,480 22.297 1.52%
2006-07-21 0 0.660 0.660 0.670 0.660 0.660 70,000 46,200 0.6600 22.30 22.30 22.64 22.30 22.30 2,072 22.297 -1.49%
2006-07-20 0 0.670 0.670 0.680 0.670 0.670 92,000 61,640 0.6700 22.64 22.64 22.97 22.64 22.64 2,723 22.635 0.00%
2006-07-19 0 0.670 0.670 0.680 0.670 0.680 198,000 132,900 0.6712 22.64 22.64 22.97 22.64 22.97 5,861 22.676 1.52%
2006-07-18 0 0.660 0.660 0.670 0.660 0.660 74,000 48,840 0.6600 22.30 22.30 22.64 22.30 22.30 2,190 22.297 0.00%
2006-07-17 0 0.660 0.660 0.670 0.660 0.680 84,000 56,580 0.6736 22.30 22.30 22.64 22.30 22.97 2,486 22.756 0.00%
2006-07-14 0 0.660 0.660 0.670 0.660 0.670 258,000 170,980 0.6627 22.30 22.30 22.64 22.30 22.64 7,637 22.389 -1.49%
2006-07-13 0 0.670 0.670 0.680 0.670 0.680 388,000 262,840 0.6774 22.64 22.64 22.97 22.64 22.97 11,485 22.886 -2.90%
2006-07-12 0 0.690 0.680 0.690 0.670 0.710 1,140,000 786,320 0.6898 23.31 22.97 23.31 22.64 23.99 33,744 23.303 -1.43%
2006-07-11 0 0.700 0.690 0.700 0.650 0.720 2,278,000 1,572,060 0.6901 23.65 23.31 23.65 21.96 24.32 67,428 23.315 7.69%
2006-07-10 0 0.650 0.640 0.660 0.630 0.660 362,000 233,260 0.6444 21.96 21.62 22.30 21.28 22.30 10,715 21.769 1.56%
2006-07-07 0 0.640 0.640 0.650 0.640 0.650 412,000 267,020 0.6481 21.62 21.62 21.96 21.62 21.96 12,195 21.896 -1.54%
2006-07-06 0 0.650 0.650 0.660 0.650 0.660 612,000 397,920 0.6502 21.96 21.96 22.30 21.96 22.30 18,115 21.966 0.00%
2006-07-05 0 0.650 0.650 0.660 0.640 0.650 974,000 631,880 0.6487 21.96 21.96 22.30 21.62 21.96 28,830 21.917 1.56%
2006-07-04 0 0.640 0.630 0.640 0.630 0.650 660,000 426,800 0.6467 21.62 21.28 21.62 21.28 21.96 19,536 21.847 -1.54%
2006-07-03 0 0.650 0.630 0.650 0.630 0.660 802,000 520,480 0.6490 21.96 21.28 21.96 21.28 22.30 23,739 21.925 4.84%
2006-06-30 0 0.620 0.620 0.630 0.610 0.630 850,000 528,680 0.6220 20.95 20.95 21.28 20.61 21.28 25,160 21.013 0.00%
2006-06-29 0 0.620 0.610 0.620 0.600 0.620 534,000 326,920 0.6122 20.95 20.61 20.95 20.27 20.95 15,806 20.683 3.33%
2006-06-28 0 0.600 0.590 0.600 - - 0 0 - 20.27 19.93 20.27 - - 0 - -1.64%
2006-06-27 0 0.610 0.600 0.610 0.600 0.620 104,000 62,940 0.6052 20.61 20.27 20.61 20.27 20.95 3,078 20.446 5.17%
2006-06-26 0 0.580 0.580 0.590 0.570 0.580 70,000 40,400 0.5771 19.59 19.59 19.93 19.26 19.59 2,072 19.498 1.75%
2006-06-23 0 0.570 0.560 0.580 0.570 0.580 946,000 540,620 0.5715 19.26 18.92 19.59 19.26 19.59 28,001 19.307 0.00%
2006-06-22 0 0.570 0.570 0.580 0.560 0.570 650,000 369,000 0.5677 19.26 19.26 19.59 18.92 19.26 19,240 19.179 0.00%
2006-06-21 0 0.570 0.570 0.580 0.570 0.580 324,000 184,920 0.5707 19.26 19.26 19.59 19.26 19.59 9,590 19.282 -1.72%
2006-06-20 0 0.580 0.570 0.580 0.560 0.580 730,000 416,000 0.5699 19.59 19.26 19.59 18.92 19.59 21,608 19.252 3.57%
2006-06-19 0 0.560 0.550 0.560 0.540 0.560 112,000 61,820 0.5520 18.92 18.58 18.92 18.24 18.92 3,315 18.648 0.00%
2006-06-16 0 0.560 0.550 0.570 0.560 0.560 1,030,000 576,800 0.5600 18.92 18.58 19.26 18.92 18.92 30,488 18.919 1.82%
2006-06-15 0 0.550 0.540 0.550 0.550 0.560 602,000 331,220 0.5502 18.58 18.24 18.58 18.58 18.92 17,819 18.588 0.00%
2006-06-14 0 0.550 0.540 0.560 0.530 0.560 342,000 186,040 0.5440 18.58 18.24 18.92 17.91 18.92 10,123 18.378 3.77%
2006-06-13 0 0.530 0.520 0.550 0.530 0.560 520,000 281,000 0.5404 17.91 17.57 18.58 17.91 18.92 15,392 18.256 -3.64%
2006-06-12 0 0.550 0.550 0.560 0.550 0.550 304,000 167,200 0.5500 18.58 18.58 18.92 18.58 18.58 8,998 18.581 -1.79%
2006-06-09 0 0.560 0.550 0.570 0.560 0.560 50,000 28,000 0.5600 18.92 18.58 19.26 18.92 18.92 1,480 18.919 0.00%
2006-06-08 0 0.560 0.550 0.560 0.560 0.560 150,000 84,000 0.5600 18.92 18.58 18.92 18.92 18.92 4,440 18.919 -1.75%
2006-06-07 0 0.570 0.570 0.580 0.570 0.580 46,000 26,280 0.5713 19.26 19.26 19.59 19.26 19.59 1,362 19.301 0.00%
2006-06-06 0 0.570 0.570 0.580 0.570 0.580 60,000 34,400 0.5733 19.26 19.26 19.59 19.26 19.59 1,776 19.370 0.00%
2006-06-05 0 0.570 0.570 0.590 0.570 0.570 100,000 57,000 0.5700 19.26 19.26 19.93 19.26 19.26 2,960 19.257 0.00%
2006-06-02 0 0.570 0.570 0.580 0.570 0.580 288,000 165,160 0.5735 19.26 19.26 19.59 19.26 19.59 8,525 19.374 0.00%
2006-06-01 0 0.570 0.570 0.580 0.560 0.580 348,000 199,760 0.5740 19.26 19.26 19.59 18.92 19.59 10,301 19.393 -1.72%
2006-05-30 0 0.580 0.580 0.590 0.580 0.580 172,000 99,760 0.5800 19.59 19.59 19.93 19.59 19.59 5,091 19.595 0.00%
2006-05-29 0 0.580 0.570 0.590 0.570 0.590 64,000 36,820 0.5753 19.59 19.26 19.93 19.26 19.93 1,894 19.436 -1.69%
2006-05-26 0 0.590 0.560 0.590 0.540 0.590 1,524,000 850,840 0.5583 19.93 18.92 19.93 18.24 19.93 45,110 18.861 9.26%
2006-05-25 0 0.540 0.540 0.550 0.540 0.580 1,146,000 639,220 0.5578 18.24 18.24 18.58 18.24 19.59 33,921 18.844 -5.26%
2006-05-24 0 0.570 0.560 0.570 0.570 0.570 80,000 45,600 0.5700 19.26 18.92 19.26 19.26 19.26 2,368 19.257 0.00%
2006-05-23 0 0.570 0.560 0.570 0.560 0.580 338,000 191,960 0.5679 19.26 18.92 19.26 18.92 19.59 10,005 19.187 -1.72%
2006-05-22 0 0.580 0.580 0.590 0.570 0.590 300,000 173,340 0.5778 19.59 19.59 19.93 19.26 19.93 8,880 19.520 0.00%
2006-05-19 0 0.580 0.570 0.590 0.570 0.580 160,000 92,060 0.5754 19.59 19.26 19.93 19.26 19.59 4,736 19.439 0.00%
2006-05-18 0 0.580 0.580 0.590 0.560 0.600 644,000 371,880 0.5775 19.59 19.59 19.93 18.92 20.27 19,062 19.509 -1.69%
2006-05-17 0 0.630 0.630 0.640 0.620 0.630 752,000 473,680 0.6299 19.93 19.93 20.25 19.62 19.93 23,768 19.929 1.61%
2006-05-16 0 0.620 0.610 0.620 0.600 0.630 682,000 420,320 0.6163 19.62 19.30 19.62 18.98 19.93 21,556 19.499 0.00%
2006-05-15 0 0.620 0.620 0.630 0.620 0.620 340,000 210,800 0.6200 19.62 19.62 19.93 19.62 19.62 10,746 19.616 -3.12%
2006-05-12 0 0.640 0.630 0.640 0.630 0.640 404,000 257,280 0.6368 20.25 19.93 20.25 19.93 20.25 12,769 20.149 0.00%
2006-05-11 0 0.640 0.630 0.640 0.630 0.650 376,000 240,780 0.6404 20.25 19.93 20.25 19.93 20.57 11,884 20.261 0.00%
2006-05-10 0 0.640 0.640 0.650 0.630 0.650 412,000 263,880 0.6405 20.25 20.25 20.57 19.93 20.57 13,022 20.264 0.00%
2006-05-09 0 0.640 0.640 0.660 0.640 0.660 114,000 74,440 0.6530 20.25 20.25 20.88 20.25 20.88 3,603 20.660 -1.54%
2006-05-08 0 0.650 0.650 0.660 0.650 0.650 586,000 380,900 0.6500 20.57 20.57 20.88 20.57 20.57 18,521 20.565 0.00%
2006-05-04 0 0.650 0.640 0.670 0.640 0.650 516,000 333,180 0.6457 20.57 20.25 21.20 20.25 20.57 16,309 20.429 1.56%
2006-05-03 0 0.640 0.640 0.660 0.640 0.650 434,000 280,460 0.6462 20.25 20.25 20.88 20.25 20.57 13,717 20.446 -3.03%
2006-05-02 0 0.660 0.640 0.660 0.630 0.670 180,000 115,860 0.6437 20.88 20.25 20.88 19.93 21.20 5,689 20.365 3.13%
2006-04-28 0 0.640 0.640 0.660 0.640 0.640 114,000 72,960 0.6400 20.25 20.25 20.88 20.25 20.25 3,603 20.249 0.00%
2006-04-27 0 0.640 0.640 0.660 0.630 0.660 338,000 218,640 0.6469 20.25 20.25 20.88 19.93 20.88 10,683 20.466 0.00%
2006-04-26 0 0.640 0.630 0.650 0.630 0.640 382,000 242,260 0.6342 20.25 19.93 20.57 19.93 20.25 12,074 20.065 -1.54%
2006-04-25 0 0.650 0.640 0.660 0.640 0.670 1,034,000 675,220 0.6530 20.57 20.25 20.88 20.25 21.20 32,681 20.661 -1.52%
2006-04-24 0 0.660 0.650 0.660 0.650 0.670 432,000 284,420 0.6584 20.88 20.57 20.88 20.57 21.20 13,654 20.831 -1.49%
2006-04-21 0 0.670 0.660 0.680 0.670 0.700 1,312,000 899,520 0.6856 21.20 20.88 21.51 21.20 22.15 41,468 21.692 -4.29%
2006-04-20 0 0.700 0.690 0.700 0.660 0.730 1,354,000 946,780 0.6992 22.15 21.83 22.15 20.88 23.10 42,795 22.124 0.00%
2006-04-19 0 0.700 0.660 0.710 0.650 0.700 1,694,000 1,151,660 0.6798 22.15 20.88 22.46 20.57 22.15 53,541 21.510 1.45%
2006-04-18 0 0.690 0.680 0.700 0.690 0.710 416,000 287,340 0.6907 21.83 21.51 22.15 21.83 22.46 13,148 21.854 -1.43%
2006-04-13 0 0.700 0.690 0.700 0.690 0.710 644,000 450,520 0.6996 22.15 21.83 22.15 21.83 22.46 20,355 22.134 0.00%
2006-04-12 0 0.700 0.690 0.710 0.690 0.720 1,409,000 995,300 0.7064 22.15 21.83 22.46 21.83 22.78 44,534 22.349 -2.78%
2006-04-11 0 0.720 0.700 0.720 0.680 0.720 2,238,000 1,568,520 0.7009 22.78 22.15 22.78 21.51 22.78 70,735 22.174 4.35%
2006-04-10 0 0.690 0.680 0.700 0.630 0.700 1,804,000 1,201,020 0.6658 21.83 21.51 22.15 19.93 22.15 57,018 21.064 6.15%
2006-04-07 0 0.650 0.640 0.650 0.620 0.660 1,094,000 687,920 0.6288 20.57 20.25 20.57 19.62 20.88 34,578 19.895 4.84%
2006-04-06 0 0.620 0.610 0.620 0.600 0.640 2,994,000 1,884,720 0.6295 19.62 19.30 19.62 18.98 20.25 94,630 19.917 0.00%
2006-04-04 0 0.620 0.590 0.620 0.570 0.640 1,690,000 1,018,800 0.6028 19.62 18.67 19.62 18.03 20.25 53,415 19.073 8.77%
2006-04-03 0 0.570 0.560 0.580 0.570 0.580 360,000 206,200 0.5728 18.03 17.72 18.35 18.03 18.35 11,378 18.122 0.00%
2006-03-31 0 0.570 0.570 0.580 0.570 0.580 130,000 74,300 0.5715 18.03 18.03 18.35 18.03 18.35 4,109 18.083 -3.39%
2006-03-30 0 0.590 0.570 0.590 0.570 0.590 44,000 25,880 0.5882 18.67 18.03 18.67 18.03 18.67 1,391 18.610 0.00%
2006-03-29 0 0.590 0.580 0.590 0.570 0.590 958,000 558,000 0.5825 18.67 18.35 18.67 18.03 18.67 30,279 18.429 3.51%
2006-03-28 0 0.570 0.570 0.580 0.560 0.570 52,000 29,240 0.5623 18.03 18.03 18.35 17.72 18.03 1,644 17.791 -1.72%
2006-03-27 0 0.580 0.570 0.590 0.580 0.590 58,000 34,040 0.5869 18.35 18.03 18.67 18.35 18.67 1,833 18.569 1.75%
2006-03-24 0 0.570 0.560 0.590 0.570 0.590 170,000 98,300 0.5782 18.03 17.72 18.67 18.03 18.67 5,373 18.295 -3.39%
2006-03-23 0 0.590 0.570 0.590 0.540 0.600 1,106,000 623,880 0.5641 18.67 18.03 18.67 17.09 18.98 34,957 17.847 7.27%
2006-03-22 0 0.550 0.540 0.550 0.550 0.550 54,000 29,700 0.5500 17.40 17.09 17.40 17.40 17.40 1,707 17.401 0.00%
2006-03-21 0 0.550 0.540 0.560 0.550 0.560 398,000 219,300 0.5510 17.40 17.09 17.72 17.40 17.72 12,579 17.433 -1.79%
2006-03-20 0 0.560 0.560 0.570 0.560 0.570 70,000 39,860 0.5694 17.72 17.72 18.03 17.72 18.03 2,212 18.016 -1.75%
2006-03-17 0 0.570 0.560 0.570 0.550 0.570 198,000 111,200 0.5616 18.03 17.72 18.03 17.40 18.03 6,258 17.769 5.56%
2006-03-16 0 0.540 0.540 0.560 0.540 0.540 50,000 27,000 0.5400 17.09 17.09 17.72 17.09 17.09 1,580 17.085 -3.57%
2006-03-15 0 0.560 0.540 0.560 0.560 0.560 4,000 2,240 0.5600 17.72 17.09 17.72 17.72 17.72 126 17.718 3.70%
2006-03-14 0 0.540 0.540 0.550 0.540 0.560 274,000 150,160 0.5480 17.09 17.09 17.40 17.09 17.72 8,660 17.339 -1.82%
2006-03-13 0 0.550 0.550 0.560 0.550 0.550 100,000 55,000 0.5500 17.40 17.40 17.72 17.40 17.40 3,161 17.401 -1.79%
2006-03-10 0 0.560 0.540 0.560 0.540 0.560 200,000 109,040 0.5452 17.72 17.09 17.72 17.09 17.72 6,321 17.250 3.70%
2006-03-09 0 0.540 0.540 0.550 0.540 0.550 216,000 118,340 0.5479 17.09 17.09 17.40 17.09 17.40 6,827 17.334 -1.82%
2006-03-08 0 0.550 0.550 0.560 0.550 0.550 2,840,000 1,562,000 0.5500 17.40 17.40 17.72 17.40 17.40 89,762 17.401 -1.79%
2006-03-07 0 0.560 0.560 0.570 0.560 0.580 298,000 168,280 0.5647 17.72 17.72 18.03 17.72 18.35 9,419 17.867 1.82%
2006-03-06 0 0.550 0.550 0.580 0.550 0.550 30,000 16,500 0.5500 17.40 17.40 18.35 17.40 17.40 948 17.401 0.00%
2006-03-03 0 0.550 0.550 0.560 0.550 0.550 10,000 5,500 0.5500 17.40 17.40 17.72 17.40 17.40 316 17.401 -1.79%
2006-03-02 0 0.560 0.560 0.580 0.550 0.580 1,376,000 771,880 0.5610 17.72 17.72 18.35 17.40 18.35 43,491 17.748 5.66%
2006-03-01 0 0.530 0.530 0.550 0.530 0.550 430,000 233,720 0.5435 16.77 16.77 17.40 16.77 17.40 13,591 17.197 -1.85%
2006-02-28 0 0.540 0.540 0.570 0.540 0.560 50,000 27,600 0.5520 17.09 17.09 18.03 17.09 17.72 1,580 17.465 -5.26%
2006-02-27 0 0.570 0.540 0.580 0.550 0.580 688,000 387,040 0.5626 18.03 17.09 18.35 17.40 18.35 21,745 17.799 1.79%
2006-02-24 0 0.560 0.560 0.570 0.560 0.560 74,000 41,440 0.5600 17.72 17.72 18.03 17.72 17.72 2,339 17.718 -1.75%
2006-02-23 0 0.570 0.570 0.580 0.560 0.560 30,000 16,800 0.5600 18.03 18.03 18.35 17.72 17.72 948 17.718 -1.72%
2006-02-22 0 0.580 0.560 0.580 0.580 0.590 36,000 21,040 0.5844 18.35 17.72 18.35 18.35 18.67 1,138 18.491 0.00%
2006-02-21 0 0.580 0.580 0.590 0.560 0.580 1,452,000 820,620 0.5652 18.35 18.35 18.67 17.72 18.35 45,893 17.881 3.57%
2006-02-20 0 0.560 0.560 0.570 0.560 0.560 100,000 56,000 0.5600 17.72 17.72 18.03 17.72 17.72 3,161 17.718 0.00%
2006-02-17 0 0.560 0.550 0.560 0.570 0.570 90,000 51,100 0.5678 17.72 17.40 17.72 18.03 18.03 2,845 17.964 -3.45%
2006-02-16 0 0.580 0.560 0.580 0.560 0.580 192,000 108,480 0.5650 18.35 17.72 18.35 17.72 18.35 6,068 17.876 0.00%
2006-02-15 0 0.580 0.560 0.580 0.550 0.580 688,000 386,120 0.5612 18.35 17.72 18.35 17.40 18.35 21,745 17.756 5.45%
2006-02-14 0 0.550 0.550 0.560 0.550 0.560 110,000 60,800 0.5527 17.40 17.40 17.72 17.40 17.72 3,477 17.488 -3.51%
2006-02-13 0 0.570 0.540 0.570 0.540 0.580 308,000 172,040 0.5586 18.03 17.09 18.03 17.09 18.35 9,735 17.673 -1.72%
2006-02-10 0 0.580 0.580 0.590 0.580 0.590 200,000 117,100 0.5855 18.35 18.35 18.67 18.35 18.67 6,321 18.525 -1.69%
2006-02-09 0 0.590 0.580 0.600 0.580 0.600 180,000 106,300 0.5906 18.67 18.35 18.98 18.35 18.98 5,689 18.685 1.72%
2006-02-08 0 0.580 0.580 0.590 0.560 0.590 1,140,000 665,660 0.5839 18.35 18.35 18.67 17.72 18.67 36,031 18.474 -3.33%
2006-02-07 0 0.600 0.560 0.600 0.570 0.600 854,000 495,200 0.5799 18.98 17.72 18.98 18.03 18.98 26,992 18.346 5.26%
2006-02-06 0 0.570 0.560 0.570 0.570 0.570 16,000 9,120 0.5700 18.03 17.72 18.03 18.03 18.03 506 18.034 0.00%
2006-02-03 0 0.570 0.560 0.580 0.570 0.570 150,000 85,500 0.5700 18.03 17.72 18.35 18.03 18.03 4,741 18.034 0.00%
2006-02-02 0 0.570 0.560 0.580 0.560 0.570 60,000 33,800 0.5633 18.03 17.72 18.35 17.72 18.03 1,896 17.823 -1.72%
2006-02-01 0 0.580 0.570 0.580 0.570 0.580 46,000 26,400 0.5739 18.35 18.03 18.35 18.03 18.35 1,454 18.158 1.75%
2006-01-27 0 0.570 0.550 0.560 0.550 0.570 22,000 12,140 0.5518 18.03 17.40 17.72 17.40 18.03 695 17.459 3.64%
2006-01-26 0 0.550 0.550 0.570 0.550 0.580 24,000 13,400 0.5583 17.40 17.40 18.03 17.40 18.35 759 17.665 -3.51%
2006-01-25 0 0.570 0.570 0.580 0.560 0.580 50,000 28,120 0.5624 18.03 18.03 18.35 17.72 18.35 1,580 17.794 0.00%
2006-01-24 0 0.570 0.560 0.580 0.550 0.580 446,000 250,660 0.5620 18.03 17.72 18.35 17.40 18.35 14,097 17.782 1.79%
2006-01-23 0 0.560 0.540 0.560 0.550 0.570 96,000 53,360 0.5558 17.72 17.09 17.72 17.40 18.03 3,034 17.586 0.00%
2006-01-20 0 0.560 0.560 0.570 0.550 0.570 242,000 135,780 0.5611 17.72 17.72 18.03 17.40 18.03 7,649 17.752 -5.08%
2006-01-19 0 0.590 0.580 0.590 0.550 0.590 878,000 502,180 0.5720 18.67 18.35 18.67 17.40 18.67 27,751 18.096 9.26%
2006-01-18 0 0.540 0.540 0.560 0.530 0.560 190,000 103,420 0.5443 17.09 17.09 17.72 16.77 17.72 6,005 17.222 -1.82%
2006-01-17 0 0.550 0.550 0.560 0.540 0.560 464,000 257,240 0.5544 17.40 17.40 17.72 17.09 17.72 14,665 17.541 -1.79%
2006-01-16 0 0.560 0.550 0.560 0.530 0.560 446,000 240,900 0.5401 17.72 17.40 17.72 16.77 17.72 14,097 17.089 5.66%
2006-01-13 0 0.530 0.530 0.540 0.520 0.530 422,000 222,180 0.5265 16.77 16.77 17.09 16.45 16.77 13,338 16.658 0.00%
2006-01-12 0 0.530 0.510 0.530 0.500 0.530 310,000 159,200 0.5135 16.77 16.14 16.77 15.82 16.77 9,798 16.248 6.00%
2006-01-11 0 0.500 0.500 0.520 0.500 0.520 276,000 139,700 0.5062 15.82 15.82 16.45 15.82 16.45 8,723 16.014 0.00%
2006-01-10 0 0.500 0.500 0.510 0.500 0.510 550,000 277,340 0.5043 15.82 15.82 16.14 15.82 16.14 17,384 15.954 0.00%
2006-01-09 0 0.500 0.500 0.510 0.495 0.500 522,000 260,080 0.4982 15.82 15.82 16.14 15.66 15.82 16,499 15.764 0.00%
2006-01-06 0 0.500 0.495 0.500 0.500 0.500 70,000 35,000 0.5000 15.82 15.66 15.82 15.82 15.82 2,212 15.820 0.00%
2006-01-05 0 0.500 0.500 0.510 0.500 0.500 90,000 45,000 0.5000 15.82 15.82 16.14 15.82 15.82 2,845 15.820 0.00%
2006-01-04 0 0.500 0.500 0.520 0.495 0.500 116,000 57,670 0.4972 15.82 15.82 16.45 15.66 15.82 3,666 15.730 2.04%
2006-01-03 0 0.490 0.490 0.500 0.490 0.495 40,000 19,620 0.4905 15.50 15.50 15.82 15.50 15.66 1,264 15.519 -2.00%
2005-12-30 0 0.500 0.485 0.510 0.500 0.500 20,000 10,000 0.5000 15.82 15.34 16.14 15.82 15.82 632 15.820 1.01%
2005-12-29 0 0.495 0.495 0.500 - - 0 0 - 15.66 15.66 15.82 - - 0 - 0.00%
2005-12-28 0 0.495 0.495 0.500 0.495 0.500 100,000 49,800 0.4980 15.66 15.66 15.82 15.66 15.82 3,161 15.756 -2.94%
2005-12-23 0 0.510 0.500 0.520 0.490 0.510 596,000 300,750 0.5046 16.14 15.82 16.45 15.50 16.14 18,837 15.966 2.00%
2005-12-22 0 0.500 0.485 0.500 0.490 0.500 126,000 61,840 0.4908 15.82 15.34 15.82 15.50 15.82 3,982 15.528 3.09%
2005-12-21 0 0.485 0.485 0.500 0.485 0.490 64,000 31,300 0.4891 15.34 15.34 15.82 15.34 15.50 2,023 15.473 -3.00%
2005-12-20 0 0.500 0.480 0.500 0.485 0.510 290,000 142,920 0.4928 15.82 15.19 15.82 15.34 16.14 9,166 15.593 3.09%
2005-12-19 0 0.485 0.485 0.490 0.485 0.485 200,000 97,000 0.4850 15.34 15.34 15.50 15.34 15.34 6,321 15.345 0.00%
2005-12-16 0 0.485 0.485 0.495 0.485 0.495 110,000 53,730 0.4885 15.34 15.34 15.66 15.34 15.66 3,477 15.454 -3.00%
2005-12-15 0 0.500 0.495 0.500 - - 0 0 - 15.82 15.66 15.82 - - 0 - 0.00%
2005-12-14 0 0.500 0.490 0.500 0.500 0.520 194,000 97,580 0.5030 15.82 15.50 15.82 15.82 16.45 6,132 15.914 2.04%
2005-12-13 0 0.490 0.490 0.500 0.490 0.500 80,000 39,220 0.4903 15.50 15.50 15.82 15.50 15.82 2,529 15.511 0.00%
2005-12-12 0 0.490 0.490 0.500 0.490 0.500 100,000 49,400 0.4940 15.50 15.50 15.82 15.50 15.82 3,161 15.630 -2.00%
2005-12-09 0 0.500 0.495 0.520 0.500 0.500 594,000 297,000 0.5000 15.82 15.66 16.45 15.82 15.82 18,774 15.820 0.00%
2005-12-08 0 0.500 0.500 0.510 0.500 0.500 70,000 35,000 0.5000 15.82 15.82 16.14 15.82 15.82 2,212 15.820 -1.96%
2005-12-07 0 0.510 0.510 0.520 0.490 0.520 400,000 201,650 0.5041 16.14 16.14 16.45 15.50 16.45 12,643 15.950 2.00%
2005-12-06 0 0.500 0.500 0.510 0.500 0.500 64,000 32,000 0.5000 15.82 15.82 16.14 15.82 15.82 2,023 15.820 -3.85%
2005-12-05 0 0.520 0.510 0.530 0.500 0.520 700,000 357,300 0.5104 16.45 16.14 16.77 15.82 16.45 22,125 16.149 4.00%
2005-12-02 0 0.500 0.500 0.510 0.500 0.510 480,000 243,900 0.5081 15.82 15.82 16.14 15.82 16.14 15,171 16.077 0.00%
2005-12-01 0 0.500 0.500 0.510 0.500 0.500 220,000 110,000 0.5000 15.82 15.82 16.14 15.82 15.82 6,953 15.820 0.00%
2005-11-30 0 0.500 0.495 0.510 0.495 0.540 4,390,000 2,264,610 0.5159 15.82 15.66 16.14 15.66 17.09 138,753 16.321 -1.96%
2005-11-29 0 0.510 0.500 0.510 0.495 0.510 1,024,000 512,060 0.5001 16.14 15.82 16.14 15.66 16.14 32,365 15.821 5.15%
2005-11-28 0 0.485 0.485 0.495 0.475 0.495 476,000 229,650 0.4825 15.34 15.34 15.66 15.03 15.66 15,045 15.265 0.00%
2005-11-25 0 0.485 0.485 0.490 0.485 0.495 348,000 170,540 0.4901 15.34 15.34 15.50 15.34 15.66 10,999 15.505 -2.02%
2005-11-24 0 0.495 0.490 0.495 0.490 0.520 1,064,000 532,760 0.5007 15.66 15.50 15.66 15.50 16.45 33,629 15.842 1.02%
2005-11-23 0 0.490 0.490 0.495 0.490 0.495 182,000 89,190 0.4901 15.50 15.50 15.66 15.50 15.66 5,752 15.505 -1.01%
2005-11-22 0 0.495 0.485 0.495 0.495 0.495 100,000 49,500 0.4950 15.66 15.34 15.66 15.66 15.66 3,161 15.661 1.02%
2005-11-21 0 0.490 0.490 0.510 0.490 0.510 200,000 99,700 0.4985 15.50 15.50 16.14 15.50 16.14 6,321 15.772 -2.00%
2005-11-18 0 0.500 0.495 0.500 0.495 0.500 138,000 68,510 0.4964 15.82 15.66 15.82 15.66 15.82 4,362 15.707 1.01%
2005-11-17 0 0.495 0.495 0.510 0.490 0.520 40,000 19,660 0.4915 15.66 15.66 16.14 15.50 16.45 1,264 15.551 -2.94%
2005-11-16 0 0.510 0.500 0.510 - - 0 0 - 16.14 15.82 16.14 - - 0 - 0.00%
2005-11-15 0 0.510 0.500 0.510 0.500 0.510 214,000 108,020 0.5048 16.14 15.82 16.14 15.82 16.14 6,764 15.970 0.00%
2005-11-14 0 0.510 0.500 0.510 0.490 0.510 164,000 81,640 0.4978 16.14 15.82 16.14 15.50 16.14 5,183 15.750 3.03%
2005-11-11 0 0.495 0.495 0.510 0.485 0.510 708,000 350,430 0.4950 15.66 15.66 16.14 15.34 16.14 22,377 15.660 0.00%
2005-11-10 0 0.495 0.495 0.500 0.495 0.510 354,000 177,010 0.5000 15.66 15.66 15.82 15.66 16.14 11,189 15.820 -4.81%
2005-11-09 0 0.520 0.500 0.520 0.495 0.530 524,000 262,880 0.5017 16.45 15.82 16.45 15.66 16.77 16,562 15.873 1.96%
2005-11-08 0 0.510 0.495 0.510 0.490 0.510 1,534,000 770,720 0.5024 16.14 15.66 16.14 15.50 16.14 48,484 15.896 2.00%
2005-11-07 0 0.500 0.495 0.500 - - 12,000 6,240 0.5200 15.82 15.66 15.82 - - 379 16.452 -3.85%
2005-11-04 0 0.520 0.495 0.520 0.495 0.520 86,000 42,710 0.4966 16.45 15.66 16.45 15.66 16.45 2,718 15.713 6.12%
2005-11-03 0 0.490 0.490 0.500 0.490 0.510 292,000 144,060 0.4934 15.50 15.50 15.82 15.50 16.14 9,229 15.609 -2.00%
2005-11-02 0 0.500 0.500 0.510 0.480 0.500 798,000 397,410 0.4980 15.82 15.82 16.14 15.19 15.82 25,222 15.756 8.70%
2005-11-01 0 0.460 0.460 0.490 0.460 0.465 172,000 79,370 0.4615 14.55 14.55 15.50 14.55 14.71 5,436 14.600 -7.07%
2005-10-31 0 0.495 0.460 0.495 0.460 0.500 930,000 438,080 0.4711 15.66 14.55 15.66 14.55 15.82 29,394 14.904 12.50%
2005-10-28 0 0.440 0.440 0.480 0.425 0.450 528,000 229,320 0.4343 13.92 13.92 15.19 13.45 14.24 16,688 13.741 -2.22%
2005-10-27 0 0.450 0.450 0.460 0.425 0.500 734,000 337,160 0.4593 14.24 14.24 14.55 13.45 15.82 23,199 14.533 -10.00%
2005-10-26 0 0.500 0.490 0.500 0.500 0.510 140,000 70,100 0.5007 15.82 15.50 15.82 15.82 16.14 4,425 15.842 -5.66%
2005-10-25 0 0.530 0.510 0.530 0.500 0.530 366,000 186,240 0.5089 16.77 16.14 16.77 15.82 16.77 11,568 16.100 3.92%
2005-10-24 0 0.510 0.500 0.520 0.500 0.510 114,000 57,500 0.5044 16.14 15.82 16.45 15.82 16.14 3,603 15.958 -1.92%
2005-10-21 0 0.520 0.510 0.520 0.500 0.530 402,000 209,560 0.5213 16.45 16.14 16.45 15.82 16.77 12,706 16.493 0.00%
2005-10-20 0 0.520 0.510 0.540 0.520 0.540 362,000 192,920 0.5329 16.45 16.14 17.09 16.45 17.09 11,442 16.861 -1.89%
2005-10-19 0 0.530 0.520 0.530 0.530 0.540 558,000 301,020 0.5395 16.77 16.45 16.77 16.77 17.09 17,636 17.068 -3.64%
2005-10-18 0 0.550 0.520 0.550 0.520 0.550 160,000 85,620 0.5351 17.40 16.45 17.40 16.45 17.40 5,057 16.931 0.00%
2005-10-17 0 0.550 0.540 0.550 0.540 0.550 440,000 239,600 0.5445 17.40 17.09 17.40 17.09 17.40 13,907 17.229 1.85%
2005-10-14 0 0.540 0.530 0.540 0.520 0.540 242,000 128,360 0.5304 17.09 16.77 17.09 16.45 17.09 7,649 16.782 1.89%
2005-10-13 0 0.530 0.530 0.550 0.530 0.540 80,000 42,900 0.5363 16.77 16.77 17.40 16.77 17.09 2,529 16.966 -1.85%
2005-10-12 0 0.540 0.530 0.540 0.530 0.550 420,000 227,000 0.5405 17.09 16.77 17.09 16.77 17.40 13,275 17.100 -1.82%
2005-10-10 0 0.550 0.550 0.570 0.550 0.560 314,000 173,400 0.5522 17.40 17.40 18.03 17.40 17.72 9,924 17.472 0.00%
2005-10-07 0 0.550 0.550 0.570 0.550 0.560 38,000 20,980 0.5521 17.40 17.40 18.03 17.40 17.72 1,201 17.468 -1.79%
2005-10-06 0 0.560 0.550 0.560 0.550 0.570 528,000 291,700 0.5525 17.72 17.40 17.72 17.40 18.03 16,688 17.479 -1.75%
2005-10-05 0 0.570 0.550 0.580 0.550 0.580 1,322,000 739,460 0.5593 18.03 17.40 18.35 17.40 18.35 41,784 17.697 3.64%
2005-10-04 0 0.550 0.550 0.560 0.550 0.560 1,334,000 739,840 0.5546 17.40 17.40 17.72 17.40 17.72 42,163 17.547 1.85%
2005-10-03 0 0.540 0.540 0.550 0.540 0.550 460,000 248,500 0.5402 17.09 17.09 17.40 17.09 17.40 14,539 17.092 -1.82%
2005-09-30 0 0.550 0.550 0.560 0.550 0.580 1,628,000 900,760 0.5533 17.40 17.40 17.72 17.40 18.35 51,455 17.506 -5.17%
2005-09-29 0 0.580 0.570 0.590 0.560 0.590 978,000 558,040 0.5706 18.35 18.03 18.67 17.72 18.67 30,911 18.053 -1.69%
2005-09-28 0 0.590 0.580 0.590 0.540 0.590 2,386,000 1,353,280 0.5672 18.67 18.35 18.67 17.09 18.67 75,413 17.945 7.27%
2005-09-27 0 0.550 0.540 0.560 0.540 0.570 2,344,000 1,306,700 0.5575 17.40 17.09 17.72 17.09 18.03 74,086 17.638 1.85%
2005-09-26 0 0.540 0.530 0.540 0.500 0.620 10,414,000 5,691,940 0.5466 17.09 16.77 17.09 15.82 19.62 329,150 17.293 -27.03%
2005-09-23 0 0.740 0.740 0.750 0.720 0.740 806,000 590,520 0.7327 23.41 23.41 23.73 22.78 23.41 25,475 23.181 1.37%
2005-09-22 0 0.730 0.720 0.740 0.710 0.760 1,346,000 983,320 0.7305 23.10 22.78 23.41 22.46 24.05 42,542 23.114 -3.95%
2005-09-21 0 0.760 0.750 0.760 0.740 0.770 1,880,000 1,420,560 0.7556 24.05 23.73 24.05 23.41 24.36 59,420 23.907 -1.30%
2005-09-20 0 0.770 0.770 0.780 0.770 0.790 1,288,000 1,002,700 0.7785 24.36 24.36 24.68 24.36 24.99 40,709 24.631 -1.28%
2005-09-16 0 0.780 0.770 0.780 0.760 0.780 1,202,000 930,800 0.7744 24.68 24.36 24.68 24.05 24.68 37,991 24.501 0.00%
2005-09-15 0 0.780 0.770 0.780 0.780 0.800 2,372,000 1,862,500 0.7852 24.68 24.36 24.68 24.68 25.31 74,971 24.843 1.30%
2005-09-14 0 0.770 0.760 0.770 0.740 0.780 2,730,000 2,080,480 0.7621 24.36 24.05 24.36 23.41 24.68 86,286 24.112 4.05%
2005-09-13 0 0.740 0.730 0.740 0.740 0.750 880,000 651,260 0.7401 23.41 23.10 23.41 23.41 23.73 27,814 23.415 0.00%
2005-09-12 0 0.740 0.740 0.750 0.700 0.760 2,524,000 1,868,120 0.7401 23.41 23.41 23.73 22.15 24.05 79,775 23.417 5.71%
2005-09-09 0 0.700 0.690 0.700 0.690 0.770 6,178,000 4,486,040 0.7261 22.15 21.83 22.15 21.83 24.36 195,265 22.974 -6.67%
2005-09-08 0 0.750 0.740 0.750 0.700 0.760 12,626,000 9,409,960 0.7453 23.73 23.41 23.73 22.15 24.05 399,064 23.580 13.64%
2005-09-07 0 0.660 0.650 0.660 0.650 0.680 1,202,000 793,760 0.6604 20.88 20.57 20.88 20.57 21.51 37,991 20.893 0.00%
2005-09-06 0 0.660 0.650 0.660 0.660 0.660 846,000 558,360 0.6600 20.88 20.57 20.88 20.88 20.88 26,739 20.882 0.00%
2005-09-05 0 0.660 0.660 0.670 0.650 0.660 216,000 142,160 0.6581 20.88 20.88 21.20 20.57 20.88 6,827 20.823 1.54%
2005-09-02 0 0.650 0.650 0.680 0.650 0.660 468,000 306,600 0.6551 20.57 20.57 21.51 20.57 20.88 14,792 20.728 -1.52%
2005-09-01 0 0.660 0.650 0.680 0.660 0.690 622,000 412,420 0.6631 20.88 20.57 21.51 20.88 21.83 19,659 20.978 -1.49%
2005-08-31 0 0.670 0.670 0.690 - - 0 0 - 21.20 21.20 21.83 - - 0 - 1.52%
2005-08-30 0 0.660 0.660 0.680 0.660 0.670 40,000 26,580 0.6645 20.88 20.88 21.51 20.88 21.20 1,264 21.024 0.00%
2005-08-29 0 0.660 0.650 0.660 0.660 0.680 318,000 210,940 0.6633 20.88 20.57 20.88 20.88 21.51 10,051 20.987 -2.94%
2005-08-26 0 0.680 0.670 0.690 0.670 0.690 348,000 235,780 0.6775 21.51 21.20 21.83 21.20 21.83 10,999 21.436 0.00%
2005-08-25 0 0.680 0.670 0.690 0.680 0.690 188,000 128,000 0.6809 21.51 21.20 21.83 21.51 21.83 5,942 21.541 0.00%
2005-08-24 0 0.680 0.670 0.690 0.680 0.680 350,000 238,000 0.6800 21.51 21.20 21.83 21.51 21.51 11,062 21.515 -1.45%
2005-08-23 0 0.690 0.680 0.690 0.680 0.690 232,000 159,120 0.6859 21.83 21.51 21.83 21.51 21.83 7,333 21.700 -1.43%
2005-08-22 0 0.700 0.690 0.700 0.680 0.700 180,000 124,400 0.6911 22.15 21.83 22.15 21.51 22.15 5,689 21.866 4.48%
2005-08-19 0 0.670 0.670 0.690 0.670 0.690 94,000 63,760 0.6783 21.20 21.20 21.83 21.20 21.83 2,971 21.461 -1.47%
2005-08-18 0 0.680 0.680 0.690 0.680 0.690 120,000 81,700 0.6808 21.51 21.51 21.83 21.51 21.83 3,793 21.541 0.00%
2005-08-17 0 0.680 0.680 0.700 0.660 0.680 160,000 107,600 0.6725 21.51 21.51 22.15 20.88 21.51 5,057 21.277 -1.45%
2005-08-16 0 0.690 0.680 0.700 0.690 0.690 30,000 20,700 0.6900 21.83 21.51 22.15 21.83 21.83 948 21.831 1.47%
2005-08-15 0 0.680 0.680 0.690 0.670 0.690 570,000 386,640 0.6783 21.51 21.51 21.83 21.20 21.83 18,016 21.461 -5.56%
2005-08-12 0 0.720 0.680 0.720 0.690 0.720 272,000 189,440 0.6965 22.78 21.51 22.78 21.83 22.78 8,597 22.036 2.86%
2005-08-11 0 0.700 0.700 0.730 0.700 0.700 38,000 26,600 0.7000 22.15 22.15 23.10 22.15 22.15 1,201 22.147 0.00%
2005-08-10 0 0.700 0.690 0.720 0.690 0.700 376,000 262,800 0.6989 22.15 21.83 22.78 21.83 22.15 11,884 22.114 0.00%
2005-08-09 0 0.700 0.700 0.720 0.700 0.700 36,000 25,200 0.7000 22.15 22.15 22.78 22.15 22.15 1,138 22.147 0.00%
2005-08-08 0 0.700 0.690 0.720 0.700 0.720 668,000 473,120 0.7083 22.15 21.83 22.78 22.15 22.78 21,113 22.409 -5.41%
2005-08-05 0 0.740 0.690 0.740 0.700 0.740 14,000 9,880 0.7057 23.41 21.83 23.41 22.15 23.41 442 22.328 5.71%
2005-08-04 0 0.700 0.690 0.710 0.690 0.700 50,000 34,940 0.6988 22.15 21.83 22.46 21.83 22.15 1,580 22.109 0.00%
2005-08-03 0 0.700 0.700 0.740 0.700 0.700 238,000 166,600 0.7000 22.15 22.15 23.41 22.15 22.15 7,522 22.147 0.00%
2005-08-02 0 0.700 0.700 0.720 0.700 0.710 30,000 21,040 0.7013 22.15 22.15 22.78 22.15 22.46 948 22.190 -1.41%
2005-08-01 0 0.710 0.700 0.710 0.710 0.710 260,000 184,600 0.7100 22.46 22.15 22.46 22.46 22.46 8,218 22.464 0.00%
2005-07-29 0 0.710 0.700 0.710 0.690 0.710 50,000 35,340 0.7068 22.46 22.15 22.46 21.83 22.46 1,580 22.362 2.90%
2005-07-28 0 0.690 0.690 0.700 0.680 0.710 300,000 207,420 0.6914 21.83 21.83 22.15 21.51 22.46 9,482 21.875 -1.43%
2005-07-27 0 0.700 0.690 0.700 0.700 0.740 276,000 193,400 0.7007 22.15 21.83 22.15 22.15 23.41 8,723 22.170 0.00%
2005-07-26 0 0.700 0.680 0.700 0.680 0.700 90,000 61,600 0.6844 22.15 21.51 22.15 21.51 22.15 2,845 21.655 2.94%
2005-07-25 0 0.680 0.660 0.680 0.680 0.700 854,000 591,180 0.6922 21.51 20.88 21.51 21.51 22.15 26,992 21.902 -4.23%
2005-07-22 0 0.710 0.710 0.720 0.710 0.720 290,000 208,000 0.7172 22.46 22.46 22.78 22.46 22.78 9,166 22.693 -1.39%
2005-07-21 0 0.720 0.710 0.720 0.720 0.720 350,000 252,004 0.7200 22.78 22.46 22.78 22.78 22.78 11,062 22.780 0.00%
2005-07-20 0 0.720 0.710 0.720 0.720 0.730 514,000 370,700 0.7212 22.78 22.46 22.78 22.78 23.10 16,246 22.818 -1.37%
2005-07-19 0 0.730 0.720 0.730 0.730 0.760 204,000 149,040 0.7306 23.10 22.78 23.10 23.10 24.05 6,448 23.115 0.00%
2005-07-18 0 0.730 0.720 0.730 0.720 0.730 760,000 554,600 0.7297 23.10 22.78 23.10 22.78 23.10 24,021 23.088 0.00%
2005-07-15 0 0.730 0.720 0.750 0.730 0.730 698,000 509,540 0.7300 23.10 22.78 23.73 23.10 23.10 22,061 23.097 -1.35%
2005-07-14 0 0.740 0.730 0.750 0.740 0.750 192,000 142,880 0.7442 23.41 23.10 23.73 23.41 23.73 6,068 23.545 -1.33%
2005-07-13 0 0.750 0.740 0.770 0.740 0.760 226,000 169,640 0.7506 23.73 23.41 24.36 23.41 24.05 7,143 23.749 1.35%
2005-07-12 0 0.740 0.740 0.760 0.740 0.750 268,000 199,500 0.7444 23.41 23.41 24.05 23.41 23.73 8,471 23.552 -2.63%
2005-07-11 0 0.760 0.760 0.770 0.760 0.770 752,000 578,980 0.7699 24.05 24.05 24.36 24.05 24.36 23,768 24.360 -1.30%
2005-07-08 0 0.770 0.770 0.780 0.770 0.770 170,000 130,900 0.7700 24.36 24.36 24.68 24.36 24.36 5,373 24.362 0.00%
2005-07-07 0 0.770 0.770 0.780 0.770 0.770 344,000 264,880 0.7700 24.36 24.36 24.68 24.36 24.36 10,873 24.362 0.00%
2005-07-06 0 0.770 0.770 0.780 0.770 0.770 142,000 109,340 0.7700 24.36 24.36 24.68 24.36 24.36 4,488 24.362 -1.28%
2005-07-05 0 0.780 0.770 0.780 0.770 0.780 216,000 166,820 0.7723 24.68 24.36 24.68 24.36 24.68 6,827 24.435 1.30%
2005-07-04 0 0.770 0.770 0.790 0.770 0.770 56,000 43,120 0.7700 24.36 24.36 24.99 24.36 24.36 1,770 24.362 0.00%
2005-06-30 0 0.770 0.760 0.800 0.770 0.770 190,000 146,300 0.7700 24.36 24.05 25.31 24.36 24.36 6,005 24.362 -3.75%
2005-06-29 0 0.800 0.770 0.800 0.770 0.800 20,000 15,700 0.7850 25.31 24.36 25.31 24.36 25.31 632 24.837 3.90%
2005-06-28 0 0.770 0.770 0.790 0.770 0.780 210,000 163,420 0.7782 24.36 24.36 24.99 24.36 24.68 6,637 24.621 -2.53%
2005-06-27 0 0.790 0.780 0.800 0.780 0.790 638,000 503,220 0.7887 24.99 24.68 25.31 24.68 24.99 20,165 24.955 0.00%
2005-06-24 0 0.790 0.790 0.810 0.790 0.810 1,382,000 1,106,480 0.8006 24.99 24.99 25.63 24.99 25.63 43,680 25.331 -1.25%
2005-06-23 0 0.800 0.790 0.820 0.790 0.810 2,852,000 2,282,200 0.8002 25.31 24.99 25.94 24.99 25.63 90,142 25.318 0.00%
2005-06-22 0 0.800 0.780 0.810 0.780 0.800 706,000 559,700 0.7928 25.31 24.68 25.63 24.68 25.31 22,314 25.083 1.27%
2005-06-21 0 0.790 0.780 0.790 0.780 0.800 684,000 537,860 0.7863 24.99 24.68 24.99 24.68 25.31 21,619 24.879 1.28%
2005-06-20 0 0.780 0.770 0.780 0.750 0.780 400,000 305,300 0.7633 24.68 24.36 24.68 23.73 24.68 12,643 24.149 5.41%
2005-06-17 0 0.740 0.740 0.750 0.740 0.750 160,000 118,600 0.7413 23.41 23.41 23.73 23.41 23.73 5,057 23.452 -1.33%
2005-06-16 0 0.750 0.750 0.760 0.750 0.760 188,000 142,440 0.7577 23.73 23.73 24.05 23.73 24.05 5,942 23.972 -1.32%
2005-06-15 0 0.760 0.740 0.760 - - 0 0 - 24.05 23.41 24.05 - - 0 - 0.00%
2005-06-14 0 0.760 0.760 0.780 0.760 0.770 234,000 178,000 0.7607 24.05 24.05 24.68 24.05 24.36 7,396 24.067 0.00%
2005-06-13 0 0.760 0.760 0.770 0.750 0.760 230,000 174,380 0.7582 24.05 24.05 24.36 23.73 24.05 7,269 23.988 1.33%
2005-06-10 0 0.750 0.750 0.760 0.750 0.750 500,000 375,000 0.7500 23.73 23.73 24.05 23.73 23.73 15,803 23.729 1.35%
2005-06-09 0 0.740 0.740 0.760 0.740 0.740 4,219 3,113 0.7379 23.41 23.41 24.05 23.41 23.41 133 23.345 0.00%
2005-06-08 0 0.740 0.740 0.760 0.740 0.740 316,000 233,840 0.7400 23.41 23.41 24.05 23.41 23.41 9,988 23.413 -1.33%
2005-06-07 0 0.750 0.740 0.750 0.750 0.760 220,000 166,300 0.7559 23.73 23.41 23.73 23.73 24.05 6,953 23.916 1.35%
2005-06-06 0 0.740 0.740 0.750 0.740 0.750 706,000 523,660 0.7417 23.41 23.41 23.73 23.41 23.73 22,314 23.468 0.00%
2005-06-03 0 0.740 0.740 0.750 0.740 0.750 74,000 55,420 0.7489 23.41 23.41 23.73 23.41 23.73 2,339 23.695 0.00%
2005-06-02 0 0.740 0.740 0.750 0.730 0.740 278,000 203,600 0.7324 23.41 23.41 23.73 23.10 23.41 8,787 23.172 1.37%
2005-06-01 0 0.730 0.730 0.750 0.730 0.750 2,750,000 2,009,420 0.7307 23.10 23.10 23.73 23.10 23.73 86,918 23.119 -1.35%
2005-05-31 0 0.740 0.740 0.750 0.730 0.730 148,000 108,040 0.7300 23.41 23.41 23.73 23.10 23.10 4,678 23.097 1.37%
2005-05-30 0 0.730 0.730 0.750 0.730 0.750 292,000 215,320 0.7374 23.10 23.10 23.73 23.10 23.73 9,229 23.331 -1.35%
2005-05-27 0 0.740 0.740 0.750 0.740 0.750 170,000 127,200 0.7482 23.41 23.41 23.73 23.41 23.73 5,373 23.673 -1.33%
2005-05-26 0 0.750 0.740 0.760 0.750 0.760 330,000 247,560 0.7502 23.73 23.41 24.05 23.73 24.05 10,430 23.735 0.00%
2005-05-25 0 0.750 0.740 0.760 0.750 0.760 800,000 600,500 0.7506 23.73 23.41 24.05 23.73 24.05 25,285 23.749 0.00%
2005-05-24 0 0.750 0.750 0.760 0.750 0.750 6,000 4,500 0.7500 23.73 23.73 24.05 23.73 23.73 190 23.729 -1.32%
2005-05-23 0 0.760 0.750 0.770 0.760 0.760 304,000 231,040 0.7600 24.05 23.73 24.36 24.05 24.05 9,608 24.046 -1.30%
2005-05-20 0 0.770 0.760 0.770 0.760 0.770 90,000 68,900 0.7656 24.36 24.05 24.36 24.05 24.36 2,845 24.221 1.32%
2005-05-19 0 0.760 0.760 0.770 0.760 0.780 230,000 177,100 0.7700 24.05 24.05 24.36 24.05 24.68 7,269 24.362 0.00%
2005-05-18 0 0.760 0.760 0.770 0.760 0.770 510,000 388,500 0.7618 24.05 24.05 24.36 24.05 24.36 16,119 24.102 0.00%
2005-05-17 0 0.760 0.760 0.780 0.760 0.770 216,000 164,560 0.7619 24.05 24.05 24.68 24.05 24.36 6,827 24.104 0.00%
2005-05-13 0 0.760 0.760 0.770 0.760 0.760 120,000 91,200 0.7600 24.05 24.05 24.36 24.05 24.05 3,793 24.046 -2.56%
2005-05-12 0 0.780 0.760 0.780 0.780 0.780 2,000 1,560 0.7800 24.68 24.05 24.68 24.68 24.68 63 24.678 0.00%
2005-05-11 0 0.780 0.780 0.790 0.780 0.780 130,000 101,400 0.7800 24.68 24.68 24.99 24.68 24.68 4,109 24.678 -0.00%
2005-05-10 0 0.800 0.780 0.800 0.800 0.800 12,000 9,600 0.8000 24.68 24.06 24.68 24.68 24.68 389 24.678 0.00%
2005-05-09 0 0.800 0.780 0.800 0.790 0.800 290,000 230,500 0.7948 24.68 24.06 24.68 24.37 24.68 9,401 24.519 3.90%
2005-05-06 0 0.770 0.760 0.780 0.770 0.780 94,000 73,220 0.7789 23.75 23.44 24.06 23.75 24.06 3,047 24.029 -1.28%
2005-05-05 0 0.780 0.770 0.790 - - 0 0 - 24.06 23.75 24.37 - - 0 - 0.00%
2005-05-04 0 0.780 0.760 0.790 0.780 0.790 116,000 90,880 0.7834 24.06 23.44 24.37 24.06 24.37 3,760 24.168 0.00%
2005-05-03 0 0.780 0.770 0.780 0.780 0.780 140,000 109,200 0.7800 24.06 23.75 24.06 24.06 24.06 4,538 24.061 2.63%
2005-04-29 0 0.760 0.760 0.780 0.760 0.770 100,000 76,500 0.7650 23.44 23.44 24.06 23.44 23.75 3,242 23.599 -1.30%
2005-04-28 0 0.770 0.760 0.770 0.770 0.780 388,000 301,840 0.7779 23.75 23.44 23.75 23.75 24.06 12,578 23.998 0.00%
2005-04-27 0 0.770 0.760 0.770 0.760 0.770 142,000 108,080 0.7611 23.75 23.44 23.75 23.44 23.75 4,603 23.479 0.00%
2005-04-26 0 0.770 0.760 0.770 0.750 0.770 120,000 91,600 0.7633 23.75 23.44 23.75 23.14 23.75 3,890 23.547 2.67%
2005-04-25 0 0.750 0.750 0.770 0.750 0.760 482,000 365,280 0.7578 23.14 23.14 23.75 23.14 23.44 15,625 23.378 1.35%
2005-04-22 0 0.740 0.740 0.750 0.740 0.750 260,000 194,160 0.7468 22.83 22.83 23.14 22.83 23.14 8,428 23.036 1.37%
2005-04-21 0 0.730 0.730 0.740 0.730 0.760 864,000 633,660 0.7334 22.52 22.52 22.83 22.52 23.44 28,008 22.624 -3.95%
2005-04-20 0 0.760 0.750 0.760 0.750 0.760 112,000 84,920 0.7582 23.44 23.14 23.44 23.14 23.44 3,631 23.389 0.00%
2005-04-19 0 0.760 0.760 0.770 0.760 0.770 256,000 195,320 0.7630 23.44 23.44 23.75 23.44 23.75 8,299 23.536 0.00%
2005-04-18 0 0.760 0.760 0.770 0.750 0.760 328,000 246,200 0.7506 23.44 23.44 23.75 23.14 23.44 10,633 23.155 -1.30%
2005-04-15 0 0.770 0.760 0.780 0.760 0.780 1,112,000 856,660 0.7704 23.75 23.44 24.06 23.44 24.06 36,048 23.765 -1.28%
2005-04-14 0 0.780 0.770 0.790 0.780 0.800 246,000 193,640 0.7872 24.06 23.75 24.37 24.06 24.68 7,975 24.282 -1.27%
2005-04-13 0 0.790 0.770 0.800 0.790 0.790 20,000 15,800 0.7900 24.37 23.75 24.68 24.37 24.37 648 24.370 -1.25%
2005-04-12 0 0.800 0.780 0.800 0.790 0.800 64,000 51,100 0.7984 24.68 24.06 24.68 24.37 24.68 2,075 24.630 1.27%
2005-04-11 0 0.790 0.780 0.790 0.790 0.800 282,000 223,080 0.7911 24.37 24.06 24.37 24.37 24.68 9,142 24.403 0.00%
2005-04-08 0 0.790 0.780 0.790 0.790 0.790 92,000 72,680 0.7900 24.37 24.06 24.37 24.37 24.37 2,982 24.370 0.00%
2005-04-07 0 0.790 0.780 0.790 0.780 0.800 744,000 583,780 0.7847 24.37 24.06 24.37 24.06 24.68 24,118 24.205 1.28%
2005-04-06 0 0.780 0.780 0.790 0.780 0.790 742,219 583,235 0.7858 24.06 24.06 24.37 24.06 24.37 24,060 24.240 -1.27%
2005-04-04 0 0.790 0.780 0.790 0.780 0.800 474,000 374,120 0.7893 24.37 24.06 24.37 24.06 24.68 15,366 24.348 1.28%
2005-04-01 0 0.780 0.780 0.790 0.770 0.800 1,860,000 1,456,100 0.7828 24.06 24.06 24.37 23.75 24.68 60,295 24.149 -2.50%
2005-03-31 0 0.800 0.790 0.800 0.790 0.830 1,994,000 1,617,320 0.8111 24.68 24.37 24.68 24.37 25.60 64,639 25.021 0.00%
2005-03-30 0 0.800 0.790 0.810 0.800 0.820 156,000 125,720 0.8059 24.68 24.37 24.99 24.68 25.30 5,057 24.860 -1.23%
2005-03-29 0 0.810 0.800 0.810 0.800 0.810 536,000 433,160 0.8081 24.99 24.68 24.99 24.68 24.99 17,375 24.929 -2.41%
2005-03-24 0 0.830 0.810 0.830 0.800 0.840 940,000 765,100 0.8139 25.60 24.99 25.60 24.68 25.91 30,472 25.108 2.47%
2005-03-23 0 0.810 0.810 0.820 0.810 0.820 258,000 209,900 0.8136 24.99 24.99 25.30 24.99 25.30 8,364 25.097 -1.22%
2005-03-22 0 0.820 0.820 0.840 0.820 0.840 402,000 332,980 0.8283 25.30 25.30 25.91 25.30 25.91 13,032 25.552 -2.38%
2005-03-21 0 0.840 0.830 0.840 0.830 0.840 240,000 200,400 0.8350 25.91 25.60 25.91 25.60 25.91 7,780 25.758 -1.18%
2005-03-18 0 0.850 0.840 0.850 0.840 0.850 328,000 276,620 0.8434 26.22 25.91 26.22 25.91 26.22 10,633 26.016 0.00%
2005-03-17 0 0.850 0.830 0.850 0.840 0.850 562,000 476,580 0.8480 26.22 25.60 26.22 25.91 26.22 18,218 26.159 0.00%
2005-03-16 0 0.850 0.840 0.850 0.840 0.850 452,000 382,800 0.8469 26.22 25.91 26.22 25.91 26.22 14,652 26.125 1.19%
2005-03-15 0 0.840 0.840 0.850 0.840 0.860 558,000 477,280 0.8553 25.91 25.91 26.22 25.91 26.53 18,089 26.386 -2.33%
2005-03-14 0 0.860 0.850 0.860 0.860 0.870 728,000 626,200 0.8602 26.53 26.22 26.53 26.53 26.84 23,600 26.534 0.00%
2005-03-11 0 0.860 0.860 0.870 0.850 0.870 1,218,000 1,047,580 0.8601 26.53 26.53 26.84 26.22 26.84 39,484 26.532 1.18%
2005-03-10 0 0.850 0.840 0.850 0.840 0.860 850,000 720,440 0.8476 26.22 25.91 26.22 25.91 26.53 27,554 26.146 0.00%
2005-03-09 0 0.850 0.840 0.850 0.830 0.850 1,522,000 1,274,020 0.8371 26.22 25.91 26.22 25.60 26.22 49,339 25.822 1.19%
2005-03-08 0 0.840 0.840 0.850 0.840 0.850 196,000 166,040 0.8471 25.91 25.91 26.22 25.91 26.22 6,354 26.133 0.00%
2005-03-07 0 0.840 0.830 0.850 0.830 0.850 432,000 363,240 0.8408 25.91 25.60 26.22 25.60 26.22 14,004 25.938 -1.18%
2005-03-04 0 0.850 0.840 0.850 0.840 0.850 680,000 577,700 0.8496 26.22 25.91 26.22 25.91 26.22 22,044 26.207 0.00%
2005-03-03 0 0.850 0.850 0.860 0.830 0.860 3,926,000 3,328,360 0.8478 26.22 26.22 26.53 25.60 26.53 127,269 26.152 -2.30%
2005-03-02 0 0.870 0.860 0.870 0.850 0.900 2,686,000 2,358,160 0.8779 26.84 26.53 26.84 26.22 27.76 87,072 27.083 0.00%
2005-03-01 0 0.870 0.870 0.880 0.850 0.880 432,000 373,260 0.8640 26.84 26.84 27.15 26.22 27.15 14,004 26.654 1.16%
2005-02-28 0 0.860 0.860 0.870 0.850 0.860 618,000 530,340 0.8582 26.53 26.53 26.84 26.22 26.53 20,034 26.472 1.18%
2005-02-25 0 0.850 0.840 0.850 0.850 0.860 972,000 826,300 0.8501 26.22 25.91 26.22 26.22 26.53 31,509 26.224 0.00%
2005-02-24 0 0.850 0.840 0.850 0.830 0.850 1,300,000 1,096,680 0.8436 26.22 25.91 26.22 25.60 26.22 42,142 26.023 1.19%
2005-02-23 0 0.840 0.840 0.850 0.840 0.850 116,000 98,540 0.8495 25.91 25.91 26.22 25.91 26.22 3,760 26.205 -1.18%
2005-02-22 0 0.850 0.840 0.850 0.850 0.850 328,000 278,800 0.8500 26.22 25.91 26.22 26.22 26.22 10,633 26.221 1.19%
2005-02-21 0 0.840 0.840 0.850 0.840 0.850 274,000 231,660 0.8455 25.91 25.91 26.22 25.91 26.22 8,882 26.081 -1.18%
2005-02-18 0 0.850 0.830 0.850 0.830 0.850 84,000 70,180 0.8355 26.22 25.60 26.22 25.60 26.22 2,723 25.773 1.19%
2005-02-17 0 0.840 0.830 0.840 0.830 0.840 210,000 175,100 0.8338 25.91 25.60 25.91 25.60 25.91 6,808 25.721 1.20%
2005-02-16 0 0.830 0.830 0.840 0.830 0.830 132,000 109,560 0.8300 25.60 25.60 25.91 25.60 25.60 4,279 25.604 0.00%
2005-02-15 0 0.830 0.830 0.840 0.830 0.850 338,000 284,480 0.8417 25.60 25.60 25.91 25.60 26.22 10,957 25.963 -2.35%
2005-02-14 0 0.850 0.830 0.850 0.840 0.850 370,000 311,740 0.8425 26.22 25.60 26.22 25.91 26.22 11,994 25.991 2.41%
2005-02-08 0 0.830 0.830 0.840 0.830 0.830 94,000 78,020 0.8300 25.60 25.60 25.91 25.60 25.60 3,047 25.604 0.00%
2005-02-07 0 0.830 0.830 0.850 0.830 0.830 50,000 41,500 0.8300 25.60 25.60 26.22 25.60 25.60 1,621 25.604 0.00%
2005-02-04 0 0.830 0.820 0.850 0.830 0.830 250,000 207,500 0.8300 25.60 25.30 26.22 25.60 25.60 8,104 25.604 0.00%
2005-02-03 0 0.830 0.830 0.840 0.820 0.830 40,000 33,000 0.8250 25.60 25.60 25.91 25.30 25.60 1,297 25.450 1.22%
2005-02-02 0 0.820 0.820 0.830 0.810 0.820 66,000 53,960 0.8176 25.30 25.30 25.60 24.99 25.30 2,140 25.221 0.00%
2005-02-01 0 0.820 0.820 0.840 0.820 0.830 150,000 123,300 0.8220 25.30 25.30 25.91 25.30 25.60 4,863 25.357 -1.20%
2005-01-31 0 0.830 0.830 0.850 0.820 0.840 594,000 495,400 0.8340 25.60 25.60 26.22 25.30 25.91 19,256 25.728 0.00%
2005-01-28 0 0.830 0.810 0.830 0.830 0.830 30,000 24,900 0.8300 25.60 24.99 25.60 25.60 25.60 973 25.604 2.47%
2005-01-27 0 0.810 0.810 0.830 0.810 0.820 674,000 547,860 0.8128 24.99 24.99 25.60 24.99 25.30 21,849 25.075 -1.22%
2005-01-26 0 0.820 0.810 0.820 0.810 0.830 62,000 50,460 0.8139 25.30 24.99 25.30 24.99 25.60 2,010 25.106 0.00%
2005-01-25 0 0.820 0.810 0.820 0.810 0.820 518,000 423,780 0.8181 25.30 24.99 25.30 24.99 25.30 16,792 25.237 1.23%
2005-01-24 0 0.810 0.810 0.820 0.800 0.820 414,000 333,300 0.8051 24.99 24.99 25.30 24.68 25.30 13,421 24.835 1.25%
2005-01-21 0 0.800 0.790 0.810 0.800 0.800 288,000 230,400 0.8000 24.68 24.37 24.99 24.68 24.68 9,336 24.678 0.00%
2005-01-20 0 0.800 0.800 0.810 0.780 0.800 6,862,000 5,483,960 0.7992 24.68 24.68 24.99 24.06 24.68 222,445 24.653 0.00%
2005-01-19 0 0.800 0.790 0.800 0.800 0.800 190,000 152,000 0.8000 24.68 24.37 24.68 24.68 24.68 6,159 24.678 0.00%
2005-01-18 0 0.800 0.790 0.800 0.800 0.800 194,000 155,200 0.8000 24.68 24.37 24.68 24.68 24.68 6,289 24.678 1.27%
2005-01-17 0 0.790 0.780 0.790 0.790 0.790 60,000 47,600 0.7933 24.37 24.06 24.37 24.37 24.37 1,945 24.473 0.00%
2005-01-14 0 0.790 0.790 0.800 0.790 0.810 200,000 158,600 0.7930 24.37 24.37 24.68 24.37 24.99 6,483 24.463 1.28%
2005-01-13 0 0.780 0.780 0.800 0.780 0.800 264,000 207,820 0.7872 24.06 24.06 24.68 24.06 24.68 8,558 24.284 -2.50%
2005-01-12 0 0.800 0.780 0.800 0.780 0.800 188,000 148,000 0.7872 24.68 24.06 24.68 24.06 24.68 6,094 24.285 2.56%
2005-01-11 0 0.780 0.780 0.790 0.780 0.780 280,000 218,400 0.7800 24.06 24.06 24.37 24.06 24.06 9,077 24.061 0.00%
2005-01-10 0 0.780 0.780 0.790 0.780 0.780 30,000 23,400 0.7800 24.06 24.06 24.37 24.06 24.06 973 24.061 0.00%
2005-01-07 0 0.780 0.760 0.780 0.770 0.790 560,000 434,600 0.7761 24.06 23.44 24.06 23.75 24.37 18,153 23.940 0.00%
2005-01-06 0 0.780 0.780 0.800 0.780 0.790 182,000 142,960 0.7855 24.06 24.06 24.68 24.06 24.37 5,900 24.231 -1.27%
2005-01-05 0 0.790 0.760 0.800 0.790 0.800 676,000 534,500 0.7907 24.37 23.44 24.68 24.37 24.68 21,914 24.391 -1.25%
2005-01-04 0 0.800 0.800 0.810 0.790 0.800 116,000 92,300 0.7957 24.68 24.68 24.99 24.37 24.68 3,760 24.545 -1.23%
2005-01-03 0 0.810 0.800 0.810 0.790 0.810 212,000 168,120 0.7930 24.99 24.68 24.99 24.37 24.99 6,872 24.463 2.53%
2004-12-31 0 0.790 0.780 0.790 0.790 0.790 10,000 7,900 0.7900 24.37 24.06 24.37 24.37 24.37 324 24.370 2.60%
2004-12-30 0 0.770 0.770 0.780 0.770 0.770 20,000 15,400 0.7700 23.75 23.75 24.06 23.75 23.75 648 23.753 0.00%
2004-12-29 0 0.770 0.770 0.790 0.770 0.790 32,000 24,800 0.7750 23.75 23.75 24.37 23.75 24.37 1,037 23.907 0.00%
2004-12-28 0 0.770 0.770 0.790 0.770 0.780 98,000 75,620 0.7716 23.75 23.75 24.37 23.75 24.06 3,177 23.803 -2.53%
2004-12-24 0 0.790 0.780 0.790 0.790 0.790 2,000 1,580 0.7900 24.37 24.06 24.37 24.37 24.37 65 24.370 5.33%
2004-12-23 0 0.750 0.750 0.770 0.750 0.790 30,000 23,080 0.7693 23.14 23.14 23.75 23.14 24.37 973 23.732 -5.06%
2004-12-22 0 0.790 0.790 0.800 0.790 0.800 118,000 93,920 0.7959 24.37 24.37 24.68 24.37 24.68 3,825 24.553 -1.25%
2004-12-21 0 0.800 0.780 0.800 0.780 0.800 130,000 102,740 0.7903 24.68 24.06 24.68 24.06 24.68 4,214 24.379 1.27%
2004-12-20 0 0.790 0.780 0.790 0.790 0.790 78,000 61,620 0.7900 24.37 24.06 24.37 24.37 24.37 2,529 24.370 0.00%
2004-12-17 0 0.790 0.780 0.790 0.790 0.790 106,000 83,740 0.7900 24.37 24.06 24.37 24.37 24.37 3,436 24.370 0.00%
2004-12-16 0 0.790 0.780 0.800 0.780 0.790 130,000 102,400 0.7877 24.37 24.06 24.68 24.06 24.37 4,214 24.299 1.28%
2004-12-15 0 0.780 0.780 0.790 0.780 0.780 34,000 26,520 0.7800 24.06 24.06 24.37 24.06 24.06 1,102 24.061 0.00%
2004-12-14 0 0.780 0.770 0.800 - - 0 0 - 24.06 23.75 24.68 - - 0 - 0.00%
2004-12-13 0 0.780 0.770 0.780 0.780 0.780 72,000 56,160 0.7800 24.06 23.75 24.06 24.06 24.06 2,334 24.061 -1.27%
2004-12-10 0 0.790 0.790 0.800 0.790 0.800 886,000 700,040 0.7901 24.37 24.37 24.68 24.37 24.68 28,721 24.373 0.00%
2004-12-09 0 0.790 0.790 0.800 0.790 0.790 8,000 6,320 0.7900 24.37 24.37 24.68 24.37 24.37 259 24.370 -1.25%
2004-12-08 0 0.800 0.800 0.810 0.800 0.800 466,000 372,800 0.8000 24.68 24.68 24.99 24.68 24.68 15,106 24.678 0.00%
2004-12-07 0 0.800 0.780 0.800 0.800 0.800 110,000 88,000 0.8000 24.68 24.06 24.68 24.68 24.68 3,566 24.678 1.27%
2004-12-06 0 0.790 0.760 0.790 - - 0 0 - 24.37 23.44 24.37 - - 0 - -1.25%
2004-12-03 0 0.800 0.770 0.800 0.780 0.800 528,000 412,340 0.7809 24.68 23.75 24.68 24.06 24.68 17,116 24.091 1.27%
2004-12-02 0 0.790 0.790 0.800 0.790 0.790 242,000 191,180 0.7900 24.37 24.37 24.68 24.37 24.37 7,845 24.370 -1.25%
2004-12-01 0 0.800 0.780 0.800 0.790 0.800 100,000 79,700 0.7970 24.68 24.06 24.68 24.37 24.68 3,242 24.586 0.00%
2004-11-30 0 0.800 0.780 0.800 0.790 0.800 154,000 122,200 0.7935 24.68 24.06 24.68 24.37 24.68 4,992 24.478 0.00%
2004-11-29 0 0.800 0.790 0.800 0.790 0.800 176,000 139,900 0.7949 24.68 24.37 24.68 24.37 24.68 5,705 24.521 2.56%
2004-11-26 0 0.780 0.780 0.800 0.780 0.790 200,000 156,520 0.7826 24.06 24.06 24.68 24.06 24.37 6,483 24.142 0.00%
2004-11-25 0 0.780 0.780 0.800 0.780 0.780 72,000 56,160 0.7800 24.06 24.06 24.68 24.06 24.06 2,334 24.061 0.00%
2004-11-24 0 0.780 0.780 0.800 0.780 0.800 292,000 230,860 0.7906 24.06 24.06 24.68 24.06 24.68 9,466 24.389 0.00%
2004-11-23 0 0.780 0.780 0.800 0.780 0.790 528,000 412,840 0.7819 24.06 24.06 24.68 24.06 24.37 17,116 24.120 -1.27%
2004-11-22 0 0.790 0.780 0.800 0.790 0.800 60,000 47,600 0.7933 24.37 24.06 24.68 24.37 24.68 1,945 24.473 -1.25%
2004-11-19 0 0.800 0.780 0.800 0.790 0.800 326,000 259,700 0.7966 24.68 24.06 24.68 24.37 24.68 10,568 24.574 0.00%
2004-11-18 0 0.800 0.790 0.800 0.790 0.800 454,000 362,900 0.7993 24.68 24.37 24.68 24.37 24.68 14,717 24.658 0.00%
2004-11-17 0 0.800 0.790 0.800 0.800 0.800 92,000 73,600 0.8000 24.68 24.37 24.68 24.68 24.68 2,982 24.678 0.00%
2004-11-16 0 0.800 0.790 0.800 0.800 0.800 130,000 104,000 0.8000 24.68 24.37 24.68 24.68 24.68 4,214 24.678 0.00%
2004-11-15 0 0.800 0.800 0.810 0.800 0.810 678,000 543,600 0.8018 24.68 24.68 24.99 24.68 24.99 21,979 24.733 0.00%
2004-11-12 0 0.800 0.790 0.810 0.790 0.800 248,000 197,900 0.7980 24.68 24.37 24.99 24.37 24.68 8,039 24.616 0.00%
2004-11-11 0 0.800 0.790 0.800 0.790 0.800 188,000 150,260 0.7993 24.68 24.37 24.68 24.37 24.68 6,094 24.655 0.00%
2004-11-10 0 0.800 0.800 0.810 0.800 0.810 238,000 190,700 0.8013 24.68 24.68 24.99 24.68 24.99 7,715 24.717 1.27%
2004-11-09 0 0.790 0.790 0.800 - - 0 0 - 24.37 24.37 24.68 - - 0 - 0.00%
2004-11-08 0 0.790 0.790 0.800 0.790 0.800 74,000 58,660 0.7927 24.37 24.37 24.68 24.37 24.68 2,399 24.453 -1.25%
2004-11-05 0 0.800 0.800 0.810 0.790 0.800 122,000 97,240 0.7970 24.68 24.68 24.99 24.37 24.68 3,955 24.587 1.27%
2004-11-04 0 0.790 0.790 0.800 0.790 0.800 92,000 73,500 0.7989 24.37 24.37 24.68 24.37 24.68 2,982 24.645 -1.25%
2004-11-03 0 0.800 0.790 0.820 0.800 0.810 422,000 337,620 0.8000 24.68 24.37 25.30 24.68 24.99 13,680 24.680 -1.23%
2004-11-02 0 0.810 0.810 0.820 0.810 0.810 64,000 51,840 0.8100 24.99 24.99 25.30 24.99 24.99 2,075 24.987 0.00%
2004-11-01 0 0.810 0.790 0.810 - - 0 0 - 24.99 24.37 24.99 - - 0 - 0.00%
2004-10-29 0 0.810 0.800 0.810 0.810 0.810 50,000 40,500 0.8100 24.99 24.68 24.99 24.99 24.99 1,621 24.987 1.25%
2004-10-28 0 0.800 0.800 0.810 0.800 0.820 150,000 120,400 0.8027 24.68 24.68 24.99 24.68 25.30 4,863 24.761 0.00%
2004-10-27 0 0.800 0.800 0.810 0.800 0.810 100,000 80,080 0.8008 24.68 24.68 24.99 24.68 24.99 3,242 24.703 1.27%
2004-10-26 0 0.790 0.790 0.810 0.780 0.780 50,000 39,000 0.7800 24.37 24.37 24.99 24.06 24.06 1,621 24.061 1.28%
2004-10-25 0 0.780 0.770 0.800 0.780 0.800 112,000 88,100 0.7866 24.06 23.75 24.68 24.06 24.68 3,631 24.265 -4.88%
2004-10-21 0 0.820 0.790 0.820 0.790 0.850 150,000 124,100 0.8273 25.30 24.37 25.30 24.37 26.22 4,863 25.522 0.00%
2004-10-20 0 0.820 0.800 0.830 - - 0 0 - 25.30 24.68 25.60 - - 0 - 0.00%
2004-10-19 0 0.820 0.810 0.830 0.810 0.840 252,000 207,840 0.8248 25.30 24.99 25.60 24.99 25.91 8,169 25.442 0.00%
2004-10-18 0 0.820 0.810 0.820 0.820 0.820 68,000 55,680 0.8188 25.30 24.99 25.30 25.30 25.30 2,204 25.259 2.50%
2004-10-15 0 0.800 0.800 0.820 0.800 0.800 50,000 40,000 0.8000 24.68 24.68 25.30 24.68 24.68 1,621 24.678 1.27%
2004-10-14 0 0.790 0.790 0.820 0.790 0.820 378,000 303,600 0.8032 24.37 24.37 25.30 24.37 25.30 12,254 24.776 -3.66%
2004-10-13 0 0.820 0.820 0.830 0.820 0.830 38,000 31,440 0.8274 25.30 25.30 25.60 25.30 25.60 1,232 25.523 0.00%
2004-10-12 0 0.820 0.820 0.840 0.820 0.830 356,000 293,480 0.8244 25.30 25.30 25.91 25.30 25.60 11,540 25.431 -1.20%
2004-10-11 0 0.830 0.820 0.830 0.810 0.840 201,000 166,020 0.8260 25.60 25.30 25.60 24.99 25.91 6,516 25.480 0.00%
2004-10-08 0 0.830 0.820 0.830 0.830 0.840 94,000 78,120 0.8311 25.60 25.30 25.60 25.60 25.91 3,047 25.637 -1.19%
2004-10-07 0 0.840 0.840 0.850 0.830 0.840 130,000 109,020 0.8386 25.91 25.91 26.22 25.60 25.91 4,214 25.870 1.20%
2004-10-06 0 0.830 0.830 0.840 0.830 0.860 158,000 131,440 0.8319 25.60 25.60 25.91 25.60 26.53 5,122 25.662 -2.35%
2004-10-05 0 0.850 0.820 0.850 0.820 0.850 180,000 148,320 0.8240 26.22 25.30 26.22 25.30 26.22 5,835 25.419 4.94%
2004-10-04 0 0.810 0.810 0.830 0.810 0.810 100,000 81,000 0.8100 24.99 24.99 25.60 24.99 24.99 3,242 24.987 -2.41%
2004-09-30 0 0.830 0.820 0.830 0.810 0.830 202,000 167,060 0.8270 25.60 25.30 25.60 24.99 25.60 6,548 25.512 2.47%
2004-09-28 0 0.810 0.810 0.820 0.810 0.820 226,000 183,120 0.8103 24.99 24.99 25.30 24.99 25.30 7,326 24.995 -1.22%
2004-09-27 0 0.820 0.820 0.830 0.810 0.820 94,000 76,740 0.8164 25.30 25.30 25.60 24.99 25.30 3,047 25.184 1.23%
2004-09-24 0 0.810 0.810 0.840 0.800 0.840 174,000 142,260 0.8176 24.99 24.99 25.91 24.68 25.91 5,641 25.221 -2.41%
2004-09-23 0 0.830 0.830 0.850 0.820 0.850 120,000 100,400 0.8367 25.60 25.60 26.22 25.30 26.22 3,890 25.810 0.00%
2004-09-22 0 0.830 0.830 0.840 0.830 0.850 170,000 142,800 0.8400 25.60 25.60 25.91 25.60 26.22 5,511 25.912 -1.19%
2004-09-21 0 0.840 0.830 0.850 0.840 0.850 670,000 568,860 0.8490 25.91 25.60 26.22 25.91 26.22 21,719 26.191 -2.33%
2004-09-20 0 0.860 0.830 0.860 0.820 0.860 194,000 163,780 0.8442 26.53 25.60 26.53 25.30 26.53 6,289 26.043 1.18%
2004-09-17 0 0.850 0.840 0.850 0.840 0.860 278,000 236,040 0.8491 26.22 25.91 26.22 25.91 26.53 9,012 26.192 1.19%
2004-09-16 0 0.840 0.840 0.850 0.840 0.860 106,000 90,080 0.8498 25.91 25.91 26.22 25.91 26.53 3,436 26.215 0.60%
2004-09-15 0 0.870 0.870 0.900 0.870 0.890 384,000 336,840 0.8772 25.76 25.76 26.65 25.76 26.35 12,970 25.971 -1.14%
2004-09-14 0 0.880 0.870 0.880 0.880 0.890 84,000 74,140 0.8826 26.05 25.76 26.05 26.05 26.35 2,837 26.132 -1.12%
2004-09-13 0 0.890 0.890 0.900 0.860 0.900 984,000 875,700 0.8899 26.35 26.35 26.65 25.46 26.65 33,235 26.348 -1.11%
2004-09-10 0 0.900 0.880 0.900 0.880 0.910 306,000 271,800 0.8882 26.65 26.05 26.65 26.05 26.94 10,335 26.298 -1.10%
2004-09-09 0 0.910 0.890 0.910 0.890 0.910 304,000 272,940 0.8978 26.94 26.35 26.94 26.35 26.94 10,268 26.582 1.11%
2004-09-08 0 0.900 0.900 0.920 0.900 0.930 1,056,000 964,860 0.9137 26.65 26.65 27.24 26.65 27.53 35,667 27.052 -1.10%
2004-09-07 0 0.910 0.900 0.910 0.910 0.920 591,000 539,260 0.9125 26.94 26.65 26.94 26.94 27.24 19,961 27.015 1.11%
2004-09-06 0 0.900 0.900 0.910 0.900 0.910 190,000 171,020 0.9001 26.65 26.65 26.94 26.65 26.94 6,417 26.649 0.00%
2004-09-03 0 0.900 0.900 0.920 0.890 0.920 336,000 303,740 0.9040 26.65 26.65 27.24 26.35 27.24 11,349 26.764 0.00%
2004-09-02 0 0.900 0.880 0.900 0.880 0.910 1,084,000 974,620 0.8991 26.65 26.05 26.65 26.05 26.94 36,613 26.620 0.00%
2004-09-01 0 0.900 0.890 0.900 0.890 0.910 1,404,000 1,258,880 0.8966 26.65 26.35 26.65 26.35 26.94 47,421 26.547 2.27%
2004-08-31 0 0.880 0.870 0.890 0.820 0.900 2,314,000 2,015,180 0.8709 26.05 25.76 26.35 24.28 26.65 78,157 25.784 3.53%
2004-08-30 0 0.850 0.830 0.850 0.850 0.870 244,000 208,040 0.8526 25.17 24.57 25.17 25.17 25.76 8,241 25.244 2.41%
2004-08-27 0 0.830 0.830 0.850 0.830 0.870 354,000 297,580 0.8406 24.57 24.57 25.17 24.57 25.76 11,957 24.888 -5.68%
2004-08-26 0 0.880 0.850 0.880 0.860 0.880 444,000 383,700 0.8642 26.05 25.17 26.05 25.46 26.05 14,996 25.586 -1.12%
2004-08-25 0 0.890 0.860 0.900 0.840 0.890 1,098,000 941,400 0.8574 26.35 25.46 26.65 24.87 26.35 37,086 25.384 5.95%
2004-08-24 0 0.840 0.820 0.840 0.810 0.840 686,000 563,840 0.8219 24.87 24.28 24.87 23.98 24.87 23,170 24.335 2.44%
2004-08-23 0 0.820 0.810 0.820 0.820 0.830 236,000 193,580 0.8203 24.28 23.98 24.28 24.28 24.57 7,971 24.285 0.00%
2004-08-20 0 0.820 0.820 0.840 0.800 0.840 636,000 531,500 0.8357 24.28 24.28 24.87 23.69 24.87 21,481 24.742 2.50%
2004-08-19 0 0.800 0.800 0.810 0.800 0.840 62,000 49,980 0.8061 23.69 23.69 23.98 23.69 24.87 2,094 23.867 0.00%
2004-08-18 0 0.800 0.800 0.810 0.800 0.810 210,000 168,500 0.8024 23.69 23.69 23.98 23.69 23.98 7,093 23.756 -1.23%
2004-08-17 0 0.810 0.810 0.820 0.800 0.800 110,000 88,000 0.8000 23.98 23.98 24.28 23.69 23.69 3,715 23.686 1.25%
2004-08-16 0 0.800 0.800 0.830 0.800 0.820 88,000 71,640 0.8141 23.69 23.69 24.57 23.69 24.28 2,972 24.103 -2.44%
2004-08-13 0 0.820 0.810 0.840 0.820 0.830 322,000 264,540 0.8216 24.28 23.98 24.87 24.28 24.57 10,876 24.324 0.00%
2004-08-12 0 0.820 0.810 0.820 0.810 0.820 416,000 340,960 0.8196 24.28 23.98 24.28 23.98 24.28 14,051 24.266 0.00%
2004-08-11 0 0.820 0.810 0.820 0.820 0.830 238,000 195,200 0.8202 24.28 23.98 24.28 24.28 24.57 8,039 24.283 0.00%
2004-08-10 0 0.820 0.820 0.830 0.820 0.820 80,000 65,600 0.8200 24.28 24.28 24.57 24.28 24.28 2,702 24.278 -1.20%
2004-08-09 0 0.830 0.820 0.830 0.820 0.830 132,000 108,560 0.8224 24.57 24.28 24.57 24.28 24.57 4,458 24.350 1.22%
2004-08-06 0 0.820 0.820 0.840 0.820 0.840 130,000 107,820 0.8294 24.28 24.28 24.87 24.28 24.87 4,391 24.556 0.00%
2004-08-05 0 0.820 0.820 0.830 0.820 0.830 368,000 302,760 0.8227 24.28 24.28 24.57 24.28 24.57 12,429 24.358 0.00%
2004-08-04 0 0.820 0.820 0.830 0.820 0.830 216,000 177,340 0.8210 24.28 24.28 24.57 24.28 24.57 7,296 24.308 0.00%
2004-08-03 0 0.820 0.820 0.830 0.820 0.840 180,000 149,700 0.8317 24.28 24.28 24.57 24.28 24.87 6,080 24.623 0.00%
2004-08-02 0 0.820 0.820 0.840 0.820 0.840 96,000 79,560 0.8288 24.28 24.28 24.87 24.28 24.87 3,242 24.537 -1.20%
2004-07-30 0 0.830 0.820 0.830 0.830 0.830 250,000 207,500 0.8300 24.57 24.28 24.57 24.57 24.57 8,444 24.574 0.00%
2004-07-29 0 0.830 0.810 0.830 0.820 0.830 120,000 98,860 0.8238 24.57 23.98 24.57 24.28 24.57 4,053 24.391 1.22%
2004-07-28 0 0.820 0.820 0.840 0.820 0.830 350,000 287,480 0.8214 24.28 24.28 24.87 24.28 24.57 11,822 24.318 -1.20%
2004-07-27 0 0.830 0.820 0.830 0.820 0.850 128,000 106,400 0.8313 24.57 24.28 24.57 24.28 25.17 4,323 24.611 1.22%
2004-07-26 0 0.820 0.820 0.830 0.820 0.820 100,000 82,000 0.8200 24.28 24.28 24.57 24.28 24.28 3,378 24.278 0.00%
2004-07-23 0 0.820 0.820 0.830 0.820 0.830 420,000 348,440 0.8296 24.28 24.28 24.57 24.28 24.57 14,186 24.563 -1.20%
2004-07-22 0 0.830 0.810 0.830 0.820 0.830 358,000 295,360 0.8250 24.57 23.98 24.57 24.28 24.57 12,092 24.427 0.00%
2004-07-21 0 0.830 0.820 0.830 0.820 0.830 122,000 100,160 0.8210 24.57 24.28 24.57 24.28 24.57 4,121 24.307 1.22%
2004-07-20 0 0.820 0.820 0.830 0.820 0.830 164,000 134,580 0.8206 24.28 24.28 24.57 24.28 24.57 5,539 24.296 -1.20%
2004-07-19 0 0.830 0.810 0.830 0.820 0.830 270,000 223,100 0.8263 24.57 23.98 24.57 24.28 24.57 9,119 24.464 2.47%
2004-07-16 0 0.810 0.800 0.830 - - 0 0 - 23.98 23.69 24.57 - - 0 - 0.00%
2004-07-15 0 0.810 0.810 0.820 0.800 0.810 310,000 250,800 0.8090 23.98 23.98 24.28 23.69 23.98 10,470 23.953 -1.22%
2004-07-14 0 0.820 0.810 0.830 0.810 0.820 358,000 290,480 0.8114 24.28 23.98 24.57 23.98 24.28 12,092 24.023 0.00%
2004-07-13 0 0.820 0.820 0.830 0.820 0.820 170,000 139,400 0.8200 24.28 24.28 24.57 24.28 24.28 5,742 24.278 -1.20%
2004-07-12 0 0.830 0.830 0.850 0.810 0.840 1,060,000 882,100 0.8322 24.57 24.57 25.17 23.98 24.87 35,802 24.638 1.22%
2004-07-09 0 0.820 0.810 0.830 0.820 0.820 10,000 8,200 0.8200 24.28 23.98 24.57 24.28 24.28 338 24.278 0.00%
2004-07-08 0 0.820 0.810 0.830 0.800 0.840 934,000 773,480 0.8281 24.28 23.98 24.57 23.69 24.87 31,547 24.519 -1.20%
2004-07-07 0 0.830 0.810 0.830 0.830 0.830 44,000 36,520 0.8300 24.57 23.98 24.57 24.57 24.57 1,486 24.574 0.00%
2004-07-06 0 0.830 0.800 0.830 0.800 0.830 364,000 299,160 0.8219 24.57 23.69 24.57 23.69 24.57 12,294 24.333 2.47%
2004-07-05 0 0.810 0.800 0.810 0.800 0.820 146,000 117,760 0.8066 23.98 23.69 23.98 23.69 24.28 4,931 23.880 0.00%
2004-07-02 0 0.810 0.810 0.820 0.800 0.820 713,000 575,820 0.8076 23.98 23.98 24.28 23.69 24.28 24,082 23.911 1.25%
2004-06-30 0 0.800 0.790 0.800 0.790 0.800 178,000 141,040 0.7924 23.69 23.39 23.69 23.39 23.69 6,012 23.459 0.00%
2004-06-29 0 0.800 0.800 0.810 0.800 0.800 520,000 416,000 0.8000 23.69 23.69 23.98 23.69 23.69 17,563 23.686 -1.23%
2004-06-28 0 0.810 0.800 0.810 0.790 0.810 616,000 494,660 0.8030 23.98 23.69 23.98 23.39 23.98 20,806 23.775 3.85%
2004-06-25 0 0.780 0.770 0.780 0.780 0.780 20,000 15,600 0.7800 23.09 22.80 23.09 23.09 23.09 676 23.094 -2.50%
2004-06-24 0 0.800 0.770 0.810 0.750 0.800 296,000 229,520 0.7754 23.69 22.80 23.98 22.21 23.69 9,998 22.957 3.90%
2004-06-23 0 0.770 0.770 0.780 0.750 0.770 90,000 68,700 0.7633 22.80 22.80 23.09 22.21 22.80 3,040 22.600 2.67%
2004-06-21 0 0.750 0.750 0.780 0.750 0.750 450,000 337,500 0.7500 22.21 22.21 23.09 22.21 22.21 15,199 22.205 0.00%
2004-06-18 0 0.750 0.750 0.790 0.750 0.780 360,000 277,300 0.7703 22.21 22.21 23.39 22.21 23.09 12,159 22.806 -3.85%
2004-06-17 0 0.780 0.770 0.780 0.760 0.810 190,000 150,700 0.7932 23.09 22.80 23.09 22.50 23.98 6,417 23.483 -2.50%
2004-06-16 0 0.800 0.790 0.810 0.800 0.800 24,000 19,200 0.8000 23.69 23.39 23.98 23.69 23.69 811 23.686 0.00%
2004-06-15 0 0.800 0.790 0.800 0.800 0.810 10,000 8,060 0.8060 23.69 23.39 23.69 23.69 23.98 338 23.863 0.00%
2004-06-14 0 0.800 0.800 0.820 0.800 0.810 34,000 27,220 0.8006 23.69 23.69 24.28 23.69 23.98 1,148 23.703 -1.23%
2004-06-11 0 0.810 0.810 0.820 0.800 0.800 202,000 161,600 0.8000 23.98 23.98 24.28 23.69 23.69 6,823 23.686 1.25%
2004-06-10 0 0.800 0.800 0.820 0.800 0.820 100,000 80,680 0.8068 23.69 23.69 24.28 23.69 24.28 3,378 23.887 -2.44%
2004-06-09 0 0.820 0.810 0.820 0.820 0.820 222,000 182,040 0.8200 24.28 23.98 24.28 24.28 24.28 7,498 24.278 0.00%
2004-06-08 0 0.820 0.810 0.820 0.820 0.820 244,000 200,080 0.8200 24.28 23.98 24.28 24.28 24.28 8,241 24.278 0.00%
2004-06-07 0 0.820 0.820 0.830 0.810 0.820 204,000 167,180 0.8195 24.28 24.28 24.57 23.98 24.28 6,890 24.263 1.23%
2004-06-04 0 0.810 0.810 0.830 0.810 0.810 30,000 24,300 0.8100 23.98 23.98 24.57 23.98 23.98 1,013 23.982 2.53%
2004-06-03 0 0.790 0.790 0.830 0.780 0.830 458,000 375,840 0.8206 23.39 23.39 24.57 23.09 24.57 15,469 24.296 -4.82%
2004-06-02 0 0.830 0.830 0.850 0.800 0.830 110,000 89,900 0.8173 24.57 24.57 25.17 23.69 24.57 3,715 24.197 2.47%
2004-06-01 0 0.810 0.810 0.830 0.810 0.820 438,000 355,980 0.8127 23.98 23.98 24.57 23.98 24.28 14,794 24.063 -3.57%
2004-05-31 0 0.840 0.820 0.840 - - 0 0 - 24.87 24.28 24.87 - - 0 - -1.18%
2004-05-28 0 0.850 0.840 0.850 0.810 0.860 3,074,000 2,591,740 0.8431 25.17 24.87 25.17 23.98 25.46 103,827 24.962 6.25%
2004-05-27 0 0.800 0.800 0.830 0.790 0.820 1,214,000 972,320 0.8009 23.69 23.69 24.57 23.39 24.28 41,004 23.713 0.00%
2004-05-25 0 0.800 0.790 0.800 0.780 0.800 178,000 141,520 0.7951 23.69 23.39 23.69 23.09 23.69 6,012 23.539 -1.23%
2004-05-24 0 0.810 0.800 0.820 0.790 0.830 1,658,000 1,358,400 0.8193 23.98 23.69 24.28 23.39 24.57 56,000 24.257 3.85%
2004-05-21 0 0.780 0.780 0.790 0.770 0.770 20,000 15,400 0.7700 23.09 23.09 23.39 22.80 22.80 676 22.797 0.00%
2004-05-20 0 0.780 0.780 0.790 0.750 0.790 1,094,000 847,020 0.7742 23.09 23.09 23.39 22.21 23.39 36,951 22.923 1.30%
2004-05-19 0 0.770 0.760 0.780 0.740 0.780 1,518,000 1,164,160 0.7669 22.80 22.50 23.09 21.91 23.09 51,272 22.706 4.05%
2004-05-18 0 0.740 0.740 0.750 0.740 0.770 1,254,000 943,620 0.7525 21.91 21.91 22.21 21.91 22.80 42,355 22.279 -2.63%
2004-05-17 0 0.760 0.750 0.760 0.750 0.770 1,372,000 1,042,020 0.7595 22.50 22.21 22.50 22.21 22.80 46,340 22.486 1.33%
2004-05-14 0 0.750 0.750 0.760 0.750 0.760 1,064,000 801,020 0.7528 22.21 22.21 22.50 22.21 22.50 35,937 22.289 -1.32%
2004-05-13 0 0.760 0.760 0.770 0.740 0.770 1,620,000 1,225,700 0.7566 22.50 22.50 22.80 21.91 22.80 54,717 22.401 1.33%
2004-05-12 0 0.750 0.740 0.750 0.750 0.760 624,000 470,300 0.7537 22.21 21.91 22.21 22.21 22.50 21,076 22.314 0.00%
2004-05-11 0 0.750 0.740 0.750 0.750 0.770 1,246,000 949,980 0.7624 22.21 21.91 22.21 22.21 22.80 42,085 22.573 2.74%
2004-05-10 0 0.730 0.730 0.740 0.730 0.770 1,344,000 1,005,320 0.7480 21.61 21.61 21.91 21.61 22.80 45,395 22.146 -3.95%
2004-05-07 0 0.760 0.750 0.760 0.760 0.770 232,000 177,420 0.7647 22.50 22.21 22.50 22.50 22.80 7,836 22.642 1.33%
2004-05-06 0 0.750 0.750 0.770 0.750 0.770 832,000 635,620 0.7640 22.21 22.21 22.80 22.21 22.80 28,101 22.619 -1.32%
2004-05-05 0 0.760 0.760 0.780 0.760 0.770 686,000 523,520 0.7631 22.50 22.50 23.09 22.50 22.80 23,170 22.595 0.00%
2004-05-04 0 0.760 0.760 0.770 0.760 0.760 40,000 30,400 0.7600 22.50 22.50 22.80 22.50 22.50 1,351 22.501 0.00%
2004-05-03 0 0.760 0.760 0.780 - - 0 0 - 22.50 22.50 23.09 - - 0 - 0.00%
2004-04-30 0 0.760 0.750 0.760 0.760 0.760 100,000 76,000 0.7600 22.50 22.21 22.50 22.50 22.50 3,378 22.501 -2.56%
2004-04-29 0 0.780 0.750 0.780 0.740 0.790 1,070,000 808,700 0.7558 23.09 22.21 23.09 21.91 23.39 36,140 22.377 0.00%
2004-04-28 0 0.780 0.760 0.780 0.760 0.780 772,000 593,580 0.7689 23.09 22.50 23.09 22.50 23.09 26,075 22.764 2.63%
2004-04-27 0 0.760 0.760 0.770 0.760 0.760 30,000 22,800 0.7600 22.50 22.50 22.80 22.50 22.50 1,013 22.501 -1.30%
2004-04-26 0 0.770 0.760 0.770 0.750 0.770 616,000 465,860 0.7563 22.80 22.50 22.80 22.21 22.80 20,806 22.391 1.32%
2004-04-23 0 0.760 0.760 0.770 0.750 0.760 414,000 311,600 0.7527 22.50 22.50 22.80 22.21 22.50 13,983 22.284 1.33%
2004-04-22 0 0.750 0.750 0.760 0.750 0.750 140,000 105,000 0.7500 22.21 22.21 22.50 22.21 22.21 4,729 22.205 0.67%
2004-04-21 0 0.760 0.750 0.760 0.750 0.770 134,000 101,840 0.7600 22.06 21.77 22.06 21.77 22.35 4,617 22.057 -1.30%
2004-04-20 0 0.770 0.770 0.790 0.770 0.790 500,000 393,020 0.7860 22.35 22.35 22.93 22.35 22.93 17,228 22.813 -2.53%
2004-04-19 0 0.790 0.780 0.790 0.770 0.790 336,000 263,820 0.7852 22.93 22.64 22.93 22.35 22.93 11,577 22.788 0.00%
2004-04-16 0 0.790 0.780 0.790 0.780 0.790 212,000 167,100 0.7882 22.93 22.64 22.93 22.64 22.93 7,305 22.876 0.00%
2004-04-15 0 0.790 0.790 0.810 0.790 0.820 686,000 550,780 0.8029 22.93 22.93 23.51 22.93 23.80 23,637 23.302 -1.25%
2004-04-14 0 0.800 0.800 0.810 0.790 0.820 1,850,000 1,494,220 0.8077 23.22 23.22 23.51 22.93 23.80 63,743 23.441 -1.23%
2004-04-13 0 0.810 0.800 0.820 0.780 0.810 2,848,000 2,241,420 0.7870 23.51 23.22 23.80 22.64 23.51 98,130 22.841 3.85%
2004-04-08 0 0.780 0.760 0.780 0.750 0.780 1,494,000 1,138,182 0.7618 22.64 22.06 22.64 21.77 22.64 51,477 22.111 2.63%
2004-04-07 0 0.760 0.750 0.760 0.740 0.760 942,000 712,940 0.7568 22.06 21.77 22.06 21.48 22.06 32,457 21.965 2.70%
2004-04-06 0 0.740 0.740 0.750 0.730 0.750 1,008,000 743,740 0.7378 21.48 21.48 21.77 21.19 21.77 34,731 21.414 1.37%
2004-04-02 0 0.730 0.720 0.730 0.720 0.730 766,000 556,880 0.7270 21.19 20.90 21.19 20.90 21.19 26,393 21.099 0.00%
2004-04-01 0 0.730 0.720 0.730 0.700 0.730 900,000 646,400 0.7182 21.19 20.90 21.19 20.32 21.19 31,010 20.845 1.39%
2004-03-31 0 0.720 0.720 0.730 0.720 0.720 890,000 640,800 0.7200 20.90 20.90 21.19 20.90 20.90 30,666 20.896 -2.70%
2004-03-30 0 0.740 0.720 0.740 0.700 0.740 3,038,000 2,192,180 0.7216 21.48 20.90 21.48 20.32 21.48 104,677 20.942 2.78%
2004-03-29 0 0.720 0.700 0.720 0.700 0.820 7,530,000 5,432,160 0.7214 20.90 20.32 20.90 20.32 23.80 259,452 20.937 -12.20%
2004-03-26 0 0.820 0.800 0.820 0.780 0.910 9,686,000 7,829,680 0.8084 23.80 23.22 23.80 22.64 26.41 333,739 23.461 -20.39%
2004-03-25 0 1.030 1.030 1.050 1.020 1.050 976,000 1,007,920 1.0327 29.89 29.89 30.47 29.60 30.47 33,629 29.972 -0.96%
2004-03-24 0 1.040 1.050 1.060 1.030 1.050 570,000 597,040 1.0474 30.18 30.47 30.76 29.89 30.47 19,640 30.400 0.00%
2004-03-23 0 1.040 1.040 1.050 1.030 1.050 682,000 711,900 1.0438 30.18 30.18 30.47 29.89 30.47 23,499 30.295 -1.89%
2004-03-22 0 1.060 1.050 1.060 1.040 1.070 516,000 543,400 1.0531 30.76 30.47 30.76 30.18 31.05 17,779 30.564 -1.85%
2004-03-19 0 1.080 1.050 1.080 1.030 1.100 1,486,000 1,593,720 1.0725 31.34 30.47 31.34 29.89 31.92 51,201 31.127 4.85%
2004-03-18 0 1.030 1.030 1.040 1.030 1.040 146,000 150,880 1.0334 29.89 29.89 30.18 29.89 30.18 5,031 29.993 -0.96%
2004-03-17 0 1.040 1.040 1.050 1.030 1.050 1,080,000 1,125,800 1.0424 30.18 30.18 30.47 29.89 30.47 37,212 30.253 -0.95%
2004-03-16 0 1.050 1.050 1.070 1.040 1.050 102,000 106,900 1.0480 30.47 30.47 31.05 30.18 30.47 3,514 30.417 0.00%
2004-03-15 0 1.050 1.050 1.060 1.040 1.050 322,000 337,720 1.0488 30.47 30.47 30.76 30.18 30.47 11,095 30.440 0.00%
2004-03-12 0 1.050 1.030 1.050 1.010 1.050 860,000 878,760 1.0218 30.47 29.89 30.47 29.31 30.47 29,632 29.656 1.94%
2004-03-11 0 1.030 1.020 1.050 1.030 1.050 868,000 907,620 1.0456 29.89 29.60 30.47 29.89 30.47 29,908 30.347 -3.74%
2004-03-10 0 1.070 1.060 1.070 1.050 1.070 692,000 736,120 1.0638 31.05 30.76 31.05 30.47 31.05 23,843 30.873 0.00%
2004-03-09 0 1.070 1.070 1.080 1.070 1.080 212,000 228,260 1.0767 31.05 31.05 31.34 31.05 31.34 7,305 31.249 -1.83%
2004-03-08 0 1.090 1.080 1.090 1.080 1.100 262,000 286,180 1.0923 31.63 31.34 31.63 31.34 31.92 9,027 31.701 0.00%
2004-03-05 0 1.090 1.080 1.090 1.070 1.090 220,000 237,500 1.0795 31.63 31.34 31.63 31.05 31.63 7,580 31.331 0.00%
2004-03-04 0 1.090 1.080 1.090 1.090 1.100 90,000 98,200 1.0911 31.63 31.34 31.63 31.63 31.92 3,101 31.667 0.93%
2004-03-03 0 1.080 1.070 1.090 1.070 1.080 234,000 251,480 1.0747 31.34 31.05 31.63 31.05 31.34 8,063 31.191 -0.92%
2004-03-02 0 1.090 1.090 1.110 1.090 1.100 258,000 282,420 1.0947 31.63 31.63 32.22 31.63 31.92 8,890 31.770 -0.91%
2004-03-01 0 1.100 1.090 1.100 1.100 1.110 646,000 714,940 1.1067 31.92 31.63 31.92 31.92 32.22 22,258 32.120 0.00%
2004-02-27 0 1.100 1.100 1.110 1.100 1.120 450,000 499,460 1.1099 31.92 31.92 32.22 31.92 32.51 15,505 32.213 -0.90%
2004-02-26 0 1.110 1.110 1.130 1.100 1.130 526,000 588,560 1.1189 32.22 32.22 32.80 31.92 32.80 18,124 32.475 0.91%
2004-02-25 0 1.100 1.100 1.120 1.100 1.120 1,634,000 1,815,260 1.1109 31.92 31.92 32.51 31.92 32.51 56,301 32.242 -1.79%
2004-02-24 0 1.120 1.120 1.130 1.120 1.150 1,066,000 1,205,180 1.1306 32.51 32.51 32.80 32.51 33.38 36,730 32.812 -1.75%
2004-02-23 0 1.140 1.130 1.140 1.140 1.160 406,000 466,040 1.1479 33.09 32.80 33.09 33.09 33.67 13,989 33.315 -0.87%
2004-02-20 0 1.150 1.150 1.160 1.150 1.160 1,224,000 1,411,200 1.1529 33.38 33.38 33.67 33.38 33.67 42,174 33.461 1.77%
2004-02-19 0 1.130 1.130 1.140 1.130 1.150 824,000 940,020 1.1408 32.80 32.80 33.09 32.80 33.38 28,392 33.109 -1.74%
2004-02-18 0 1.150 1.140 1.150 1.150 1.180 1,954,000 2,262,240 1.1577 33.38 33.09 33.38 33.38 34.25 67,327 33.601 -1.71%
2004-02-17 0 1.170 1.170 1.180 1.170 1.200 2,146,000 2,537,280 1.1823 33.96 33.96 34.25 33.96 34.83 73,942 34.314 -0.85%
2004-02-16 0 1.180 1.180 1.190 1.150 1.190 3,994,000 4,692,640 1.1749 34.25 34.25 34.54 33.38 34.54 137,616 34.099 1.72%
2004-02-13 0 1.160 1.150 1.160 1.100 1.160 3,326,000 3,793,780 1.1406 33.67 33.38 33.67 31.92 33.67 114,600 33.105 4.50%
2004-02-12 0 1.110 1.110 1.120 1.100 1.120 600,000 666,480 1.1108 32.22 32.22 32.51 31.92 32.51 20,673 32.238 0.91%
2004-02-11 0 1.100 1.100 1.120 1.100 1.110 644,000 711,000 1.1040 31.92 31.92 32.51 31.92 32.22 22,190 32.042 -0.90%
2004-02-10 0 1.110 1.090 1.110 1.090 1.110 1,086,000 1,188,780 1.0946 32.22 31.63 32.22 31.63 32.22 37,419 31.769 0.91%
2004-02-09 0 1.100 1.100 1.110 1.090 1.120 2,110,000 2,328,800 1.1037 31.92 31.92 32.22 31.63 32.51 72,702 32.032 2.80%
2004-02-06 0 1.070 1.060 1.080 1.060 1.070 710,000 754,300 1.0624 31.05 30.76 31.34 30.76 31.05 24,464 30.834 0.94%
2004-02-05 0 1.060 1.060 1.070 1.060 1.060 302,000 320,120 1.0600 30.76 30.76 31.05 30.76 30.76 10,406 30.764 0.00%
2004-02-04 0 1.060 1.050 1.060 1.050 1.060 616,000 647,660 1.0514 30.76 30.47 30.76 30.47 30.76 21,225 30.514 0.95%
2004-02-03 0 1.050 1.050 1.060 1.040 1.050 674,000 705,700 1.0470 30.47 30.47 30.76 30.18 30.47 23,223 30.388 0.00%
2004-02-02 0 1.050 1.040 1.050 1.040 1.050 758,000 793,000 1.0462 30.47 30.18 30.47 30.18 30.47 26,117 30.363 -0.94%
2004-01-30 0 1.060 1.050 1.070 1.060 1.070 242,000 257,220 1.0629 30.76 30.47 31.05 30.76 31.05 8,338 30.848 0.00%
2004-01-29 0 1.060 1.060 1.070 1.050 1.070 176,000 187,000 1.0625 30.76 30.76 31.05 30.47 31.05 6,064 30.837 -0.93%
2004-01-28 0 1.070 1.060 1.070 1.070 1.090 686,000 737,240 1.0747 31.05 30.76 31.05 31.05 31.63 23,637 31.191 -1.83%
2004-01-27 0 1.090 1.080 1.090 1.080 1.090 486,000 526,320 1.0830 31.63 31.34 31.63 31.34 31.63 16,746 31.431 0.93%
2004-01-26 0 1.080 1.080 1.090 1.060 1.080 468,000 502,260 1.0732 31.34 31.34 31.63 30.76 31.34 16,125 31.147 0.00%
2004-01-21 0 1.080 1.070 1.080 1.050 1.080 396,000 420,480 1.0618 31.34 31.05 31.34 30.47 31.34 13,644 30.817 1.89%
2004-01-20 0 1.060 1.060 1.070 1.050 1.070 392,000 417,600 1.0653 30.76 30.76 31.05 30.47 31.05 13,507 30.918 0.95%
2004-01-19 0 1.050 1.040 1.050 1.040 1.050 160,000 166,740 1.0421 30.47 30.18 30.47 30.18 30.47 5,513 30.245 0.00%
2004-01-16 0 1.050 1.050 1.060 1.050 1.060 448,000 473,400 1.0567 30.47 30.47 30.76 30.47 30.76 15,436 30.668 0.00%
2004-01-15 0 1.050 1.050 1.060 1.040 1.060 114,000 119,780 1.0507 30.47 30.47 30.76 30.18 30.76 3,928 30.494 -0.94%
2004-01-14 0 1.060 1.050 1.060 1.040 1.080 412,000 435,860 1.0579 30.76 30.47 30.76 30.18 31.34 14,196 30.703 0.95%
2004-01-13 0 1.050 1.040 1.060 1.040 1.070 504,000 533,240 1.0580 30.47 30.18 30.76 30.18 31.05 17,366 30.706 -1.87%
2004-01-12 0 1.070 1.060 1.080 1.060 1.080 700,000 749,800 1.0711 31.05 30.76 31.34 30.76 31.34 24,119 31.087 0.94%
2004-01-09 0 1.060 1.060 1.070 1.040 1.070 902,000 954,720 1.0584 30.76 30.76 31.05 30.18 31.05 31,079 30.719 1.92%
2004-01-08 0 1.040 1.040 1.060 1.040 1.050 634,000 662,720 1.0453 30.18 30.18 30.76 30.18 30.47 21,845 30.337 -1.89%
2004-01-07 0 1.060 1.050 1.070 1.050 1.060 776,000 817,500 1.0535 30.76 30.47 31.05 30.47 30.76 26,738 30.575 0.00%
2004-01-06 0 1.060 1.060 1.070 1.030 1.070 1,598,000 1,665,900 1.0425 30.76 30.76 31.05 29.89 31.05 55,060 30.256 2.91%
2004-01-05 0 1.030 1.030 1.040 1.020 1.040 1,472,000 1,521,920 1.0339 29.89 29.89 30.18 29.60 30.18 50,719 30.007 -0.96%
2004-01-02 0 1.040 1.040 1.050 1.040 1.050 790,000 825,800 1.0453 30.18 30.18 30.47 30.18 30.47 27,220 30.338 -0.95%
2003-12-31 0 1.050 1.050 1.060 1.030 1.050 250,000 260,620 1.0425 30.47 30.47 30.76 29.89 30.47 8,614 30.256 0.00%
2003-12-30 0 1.050 1.030 1.050 1.030 1.050 1,310,000 1,369,440 1.0454 30.47 29.89 30.47 29.89 30.47 45,137 30.340 -0.94%
2003-12-29 0 1.060 1.050 1.060 1.040 1.060 440,000 460,980 1.0477 30.76 30.47 30.76 30.18 30.76 15,161 30.407 0.00%
2003-12-24 0 1.060 1.050 1.070 1.050 1.060 718,000 757,280 1.0547 30.76 30.47 31.05 30.47 30.76 24,739 30.610 0.00%
2003-12-23 0 1.060 1.060 1.070 1.050 1.070 714,000 756,440 1.0594 30.76 30.76 31.05 30.47 31.05 24,601 30.748 -0.93%
2003-12-22 0 1.070 1.070 1.080 1.060 1.070 771,000 819,940 1.0635 31.05 31.05 31.34 30.76 31.05 26,565 30.865 0.00%
2003-12-19 0 1.070 1.070 1.080 1.070 1.080 156,000 167,320 1.0726 31.05 31.05 31.34 31.05 31.34 5,375 31.129 0.00%
2003-12-18 0 1.070 1.070 1.080 1.070 1.080 304,000 325,020 1.0691 31.05 31.05 31.34 31.05 31.34 10,475 31.029 0.94%
2003-12-17 0 1.060 1.060 1.080 1.060 1.080 400,000 428,420 1.0711 30.76 30.76 31.34 30.76 31.34 13,782 31.085 -1.85%
2003-12-16 0 1.080 1.080 1.090 1.060 1.090 1,086,000 1,171,360 1.0786 31.34 31.34 31.63 30.76 31.63 37,419 31.304 0.93%
2003-12-15 0 1.070 1.070 1.090 1.070 1.090 634,000 686,340 1.0826 31.05 31.05 31.63 31.05 31.63 21,845 31.419 -1.83%
2003-12-12 0 1.090 1.090 1.100 1.080 1.090 938,000 1,018,480 1.0858 31.63 31.63 31.92 31.34 31.63 32,320 31.513 0.00%
2003-12-11 0 1.090 1.090 1.100 1.090 1.100 366,000 399,500 1.0915 31.63 31.63 31.92 31.63 31.92 12,611 31.679 -0.91%
2003-12-10 0 1.100 1.080 1.100 1.080 1.100 700,000 760,700 1.0867 31.92 31.34 31.92 31.34 31.92 24,119 31.539 1.85%
2003-12-09 0 1.080 1.070 1.090 1.070 1.080 620,000 665,920 1.0741 31.34 31.05 31.63 31.05 31.34 21,363 31.172 0.00%
2003-12-08 0 1.080 1.070 1.080 1.070 1.090 820,000 883,920 1.0780 31.34 31.05 31.34 31.05 31.63 28,254 31.285 -0.92%
2003-12-05 0 1.090 1.080 1.090 1.080 1.100 1,244,000 1,355,580 1.0897 31.63 31.34 31.63 31.34 31.92 42,863 31.626 -0.91%
2003-12-04 0 1.100 1.090 1.100 1.090 1.100 1,014,000 1,112,660 1.0973 31.92 31.63 31.92 31.63 31.92 34,938 31.847 0.92%
2003-12-03 0 1.090 1.090 1.100 1.090 1.120 684,000 749,580 1.0959 31.63 31.63 31.92 31.63 32.51 23,568 31.805 0.00%
2003-12-02 0 1.090 1.090 1.100 1.090 1.110 600,000 658,540 1.0976 31.63 31.63 31.92 31.63 32.22 20,673 31.854 0.00%
2003-12-01 0 1.090 1.090 1.100 1.090 1.100 480,000 524,500 1.0927 31.63 31.63 31.92 31.63 31.92 16,539 31.713 -0.91%
2003-11-28 0 1.100 1.080 1.100 1.100 1.100 160,000 176,000 1.1000 31.92 31.34 31.92 31.92 31.92 5,513 31.925 0.00%
2003-11-27 0 1.100 1.090 1.100 1.080 1.100 260,000 284,620 1.0947 31.92 31.63 31.92 31.34 31.92 8,959 31.771 0.00%
2003-11-26 0 1.100 1.080 1.100 1.080 1.100 392,000 427,840 1.0914 31.92 31.34 31.92 31.34 31.92 13,507 31.676 0.92%
2003-11-25 0 1.090 1.090 1.100 1.090 1.100 330,000 362,640 1.0989 31.63 31.63 31.92 31.63 31.92 11,370 31.893 0.00%
2003-11-24 0 1.090 1.090 1.100 1.070 1.090 378,000 409,040 1.0821 31.63 31.63 31.92 31.05 31.63 13,024 31.406 1.87%
2003-11-21 0 1.070 1.070 1.080 1.060 1.080 850,000 907,420 1.0676 31.05 31.05 31.34 30.76 31.34 29,287 30.983 -0.93%
2003-11-20 0 1.080 1.080 1.090 1.080 1.080 302,000 326,160 1.0800 31.34 31.34 31.63 31.34 31.34 10,406 31.345 0.00%
2003-11-19 0 1.080 1.080 1.090 1.080 1.100 338,000 367,220 1.0864 31.34 31.34 31.63 31.34 31.92 11,646 31.532 -1.82%
2003-11-18 0 1.100 1.080 1.100 1.080 1.100 506,000 553,320 1.0935 31.92 31.34 31.92 31.34 31.92 17,435 31.737 0.92%
2003-11-17 0 1.090 1.090 1.100 1.090 1.100 780,000 852,140 1.0925 31.63 31.63 31.92 31.63 31.92 26,876 31.707 0.00%
2003-11-14 0 1.090 1.090 1.110 1.090 1.110 742,000 815,980 1.0997 31.63 31.63 32.22 31.63 32.22 25,566 31.916 -0.91%
2003-11-13 0 1.100 1.090 1.100 1.090 1.110 552,000 607,060 1.0997 31.92 31.63 31.92 31.63 32.22 19,020 31.918 0.92%
2003-11-12 0 1.090 1.090 1.100 1.090 1.100 340,000 372,460 1.0955 31.63 31.63 31.92 31.63 31.92 11,715 31.794 -0.91%
2003-11-11 0 1.100 1.100 1.110 1.090 1.100 826,000 905,960 1.0968 31.92 31.92 32.22 31.63 31.92 28,460 31.832 0.92%
2003-11-10 0 1.090 1.090 1.100 1.090 1.110 570,000 627,660 1.1012 31.63 31.63 31.92 31.63 32.22 19,640 31.959 0.00%
2003-11-07 0 1.090 1.090 1.100 1.080 1.090 318,000 345,820 1.0875 31.63 31.63 31.92 31.34 31.63 10,957 31.562 0.93%
2003-11-06 0 1.080 1.080 1.090 1.080 1.090 952,000 1,033,700 1.0858 31.34 31.34 31.63 31.34 31.63 32,802 31.513 -0.92%
2003-11-05 0 1.090 1.090 1.100 1.090 1.090 426,000 464,340 1.0900 31.63 31.63 31.92 31.63 31.63 14,678 31.635 0.00%
2003-11-04 0 1.090 1.090 1.100 1.090 1.100 928,000 1,016,760 1.0956 31.63 31.63 31.92 31.63 31.92 31,975 31.799 0.00%
2003-11-03 0 1.090 1.090 1.100 1.090 1.100 908,000 996,600 1.0976 31.63 31.63 31.92 31.63 31.92 31,286 31.855 -1.80%
2003-10-31 0 1.110 1.100 1.110 1.100 1.120 276,000 305,980 1.1086 32.22 31.92 32.22 31.92 32.51 9,510 32.175 -0.89%
2003-10-30 0 1.120 1.100 1.120 1.090 1.120 554,000 612,720 1.1060 32.51 31.92 32.51 31.63 32.51 19,089 32.099 0.00%
2003-10-29 0 1.120 1.110 1.120 1.110 1.130 1,152,000 1,292,580 1.1220 32.51 32.22 32.51 32.22 32.80 39,693 32.564 0.00%
2003-10-28 0 1.120 1.110 1.120 1.100 1.130 2,436,000 2,722,340 1.1175 32.51 32.22 32.51 31.92 32.80 83,934 32.434 3.70%
2003-10-27 0 1.080 1.070 1.080 1.070 1.090 278,000 299,780 1.0783 31.34 31.05 31.34 31.05 31.63 9,579 31.297 0.00%
2003-10-24 0 1.080 1.080 1.090 1.070 1.090 1,296,000 1,402,840 1.0824 31.34 31.34 31.63 31.05 31.63 44,655 31.415 0.93%
2003-10-23 0 1.070 1.070 1.080 1.070 1.100 1,730,000 1,872,580 1.0824 31.05 31.05 31.34 31.05 31.92 59,608 31.415 -2.73%
2003-10-22 0 1.100 1.090 1.100 1.090 1.100 902,000 985,180 1.0922 31.92 31.63 31.92 31.63 31.92 31,079 31.699 0.00%
2003-10-21 0 1.100 1.090 1.100 1.080 1.120 1,050,000 1,148,160 1.0935 31.92 31.63 31.92 31.34 32.51 36,179 31.736 -0.90%
2003-10-20 0 1.110 1.110 1.120 1.110 1.120 554,000 615,240 1.1105 32.22 32.22 32.51 32.22 32.51 19,089 32.231 -0.89%
2003-10-17 0 1.120 1.110 1.120 1.110 1.140 682,000 762,100 1.1174 32.51 32.22 32.51 32.22 33.09 23,499 32.431 -0.88%
2003-10-16 0 1.130 1.130 1.140 1.130 1.140 1,286,000 1,461,060 1.1361 32.80 32.80 33.09 32.80 33.09 44,310 32.973 0.00%
2003-10-15 0 1.130 1.130 1.140 1.130 1.140 1,484,000 1,677,340 1.1303 32.80 32.80 33.09 32.80 33.09 51,132 32.804 1.80%
2003-10-14 0 1.110 1.110 1.130 1.090 1.140 6,042,000 6,803,500 1.1260 32.22 32.22 32.80 31.63 33.09 208,182 32.681 2.78%
2003-10-13 0 1.080 1.070 1.080 1.070 1.080 1,158,000 1,247,140 1.0770 31.34 31.05 31.34 31.05 31.34 39,900 31.257 0.00%
2003-10-10 0 1.080 1.080 1.090 1.060 1.080 1,380,000 1,481,380 1.0735 31.34 31.34 31.63 30.76 31.34 47,549 31.155 0.93%
2003-10-09 0 1.070 1.070 1.080 1.070 1.100 746,000 801,520 1.0744 31.05 31.05 31.34 31.05 31.92 25,704 31.183 0.00%
2003-10-08 0 1.070 1.060 1.080 1.060 1.080 1,258,000 1,345,760 1.0698 31.05 30.76 31.34 30.76 31.34 43,345 31.047 -0.93%
2003-10-07 0 1.080 1.080 1.090 1.050 1.090 1,470,000 1,568,600 1.0671 31.34 31.34 31.63 30.47 31.63 50,650 30.969 0.93%
2003-10-06 0 1.070 1.060 1.070 1.060 1.070 1,096,000 1,166,300 1.0641 31.05 30.76 31.05 30.76 31.05 37,764 30.884 0.00%
2003-10-03 0 1.070 1.060 1.070 1.060 1.070 562,000 598,200 1.0644 31.05 30.76 31.05 30.76 31.05 19,364 30.892 0.00%
2003-10-02 0 1.070 1.070 1.080 1.070 1.090 948,000 1,018,180 1.0740 31.05 31.05 31.34 31.05 31.63 32,664 31.171 0.00%
2003-09-30 0 1.070 1.060 1.070 1.050 1.080 954,000 1,015,580 1.0645 31.05 30.76 31.05 30.47 31.34 32,871 30.896 0.94%
2003-09-29 0 1.060 1.060 1.070 1.050 1.060 894,000 941,740 1.0534 30.76 30.76 31.05 30.47 30.76 30,803 30.573 0.00%
2003-09-26 0 1.060 1.060 1.070 1.050 1.070 1,276,000 1,347,820 1.0563 30.76 30.76 31.05 30.47 31.05 43,966 30.656 -0.93%
2003-09-25 0 1.070 1.060 1.070 1.050 1.070 842,000 894,640 1.0625 31.05 30.76 31.05 30.47 31.05 29,012 30.837 -0.93%
2003-09-24 0 1.080 1.070 1.080 1.060 1.080 2,078,000 2,224,040 1.0703 31.34 31.05 31.34 30.76 31.34 71,599 31.062 1.89%
2003-09-23 0 1.060 1.050 1.060 1.050 1.100 3,165,000 3,364,500 1.0630 30.76 30.47 30.76 30.47 31.92 109,053 30.852 -3.64%
2003-09-22 0 1.100 1.090 1.100 1.090 1.130 1,378,000 1,526,140 1.1075 31.92 31.63 31.92 31.63 32.80 47,480 32.143 -1.79%
2003-09-19 0 1.120 1.120 1.130 1.110 1.130 1,522,000 1,714,460 1.1265 32.51 32.51 32.80 32.22 32.80 52,442 32.693 -0.88%
2003-09-18 0 1.160 1.150 1.160 1.150 1.170 1,682,000 1,946,220 1.1571 32.80 32.51 32.80 32.51 33.08 59,493 32.713 -0.85%
2003-09-17 0 1.170 1.160 1.170 1.160 1.180 2,478,000 2,884,600 1.1641 33.08 32.80 33.08 32.80 33.36 87,648 32.911 0.86%
2003-09-16 0 1.160 1.150 1.160 1.150 1.170 2,212,000 2,563,620 1.1590 32.80 32.51 32.80 32.51 33.08 78,240 32.766 0.00%
2003-09-15 0 1.160 1.160 1.170 1.160 1.170 1,182,000 1,371,420 1.1603 32.80 32.80 33.08 32.80 33.08 41,808 32.803 0.00%
2003-09-11 0 1.160 1.160 1.170 1.150 1.170 1,602,000 1,859,320 1.1606 32.80 32.80 33.08 32.51 33.08 56,664 32.813 0.00%
2003-09-10 0 1.160 1.150 1.160 1.110 1.180 5,086,000 5,855,260 1.1513 32.80 32.51 32.80 31.38 33.36 179,895 32.548 0.87%
2003-09-09 0 1.150 1.150 1.160 1.150 1.180 4,596,000 5,358,540 1.1659 32.51 32.51 32.80 32.51 33.36 162,563 32.963 -0.86%
2003-09-08 0 1.160 1.160 1.170 1.150 1.170 5,590,000 6,456,280 1.1550 32.80 32.80 33.08 32.51 33.08 197,721 32.653 -0.85%
2003-09-05 0 1.170 1.160 1.170 1.110 1.180 27,330,000 31,449,500 1.1507 33.08 32.80 33.08 31.38 33.36 966,677 32.534 -8.59%
2003-09-04 0 1.280 1.270 1.280 1.270 1.310 7,858,000 10,082,000 1.2830 36.19 35.91 36.19 35.91 37.04 277,942 36.274 -1.54%
2003-09-03 0 1.300 1.290 1.300 1.270 1.320 8,870,000 11,457,580 1.2917 36.75 36.47 36.75 35.91 37.32 313,737 36.520 0.00%
2003-09-02 0 1.300 1.290 1.300 1.290 1.320 8,744,000 11,371,360 1.3005 36.75 36.47 36.75 36.47 37.32 309,280 36.767 3.17%
2003-09-01 0 1.260 1.250 1.260 1.230 1.270 7,880,000 9,834,520 1.2480 35.62 35.34 35.62 34.77 35.91 278,720 35.285 2.44%
2003-08-29 0 1.230 1.220 1.230 1.220 1.250 6,540,000 8,084,980 1.2362 34.77 34.49 34.77 34.49 35.34 231,323 34.951 0.00%
2003-08-28 0 1.230 1.220 1.230 1.200 1.240 3,232,000 3,957,960 1.2246 34.77 34.49 34.77 33.93 35.06 114,318 34.623 2.50%
2003-08-27 0 1.200 1.190 1.200 1.190 1.210 3,114,100 3,748,996 1.2039 33.93 33.64 33.93 33.64 34.21 110,147 34.036 0.00%
2003-08-26 0 1.200 1.200 1.210 1.180 1.210 3,962,000 4,724,340 1.1924 33.93 33.93 34.21 33.36 34.21 140,138 33.712 -0.83%
2003-08-25 0 1.210 1.200 1.210 1.190 1.210 1,868,000 2,248,280 1.2036 34.21 33.93 34.21 33.64 34.21 66,072 34.028 0.00%
2003-08-22 0 1.210 1.210 1.220 1.210 1.220 2,458,000 2,983,060 1.2136 34.21 34.21 34.49 34.21 34.49 86,941 34.311 0.00%
2003-08-21 0 1.210 1.200 1.220 1.200 1.230 2,776,000 3,364,960 1.2122 34.21 33.93 34.49 33.93 34.77 98,189 34.270 0.83%
2003-08-20 0 1.200 1.200 1.210 1.190 1.220 4,904,700 5,884,478 1.1998 33.93 33.93 34.21 33.64 34.49 173,482 33.920 -0.83%
2003-08-19 0 1.210 1.190 1.210 1.200 1.260 13,388,000 16,460,260 1.2295 34.21 33.64 34.21 33.93 35.62 473,541 34.760 0.83%
2003-08-18 0 1.200 1.190 1.220 1.190 1.210 4,114,000 4,968,460 1.2077 33.93 33.64 34.49 33.64 34.21 145,514 34.144 0.00%
2003-08-15 0 1.200 1.200 1.210 1.190 1.220 6,224,000 7,500,180 1.2050 33.93 33.93 34.21 33.64 34.49 220,146 34.069 0.00%
2003-08-14 0 1.200 1.190 1.200 1.180 1.200 5,138,000 6,123,240 1.1918 33.93 33.64 33.93 33.36 33.93 181,734 33.693 2.56%
2003-08-13 0 1.170 1.180 1.190 1.150 1.190 10,732,000 12,547,980 1.1692 33.08 33.36 33.64 32.51 33.64 379,597 33.056 0.86%
2003-08-12 0 1.160 1.160 1.170 1.150 1.180 2,794,000 3,249,400 1.1630 32.80 32.80 33.08 32.51 33.36 98,825 32.880 -1.69%
2003-08-11 0 1.180 1.170 1.180 1.170 1.180 1,820,000 2,141,300 1.1765 33.36 33.08 33.36 33.08 33.36 64,374 33.263 0.00%
2003-08-08 0 1.180 1.180 1.190 1.170 1.200 2,282,000 2,712,980 1.1889 33.36 33.36 33.64 33.08 33.93 80,716 33.612 1.72%
2003-08-07 0 1.160 1.150 1.160 1.160 1.170 1,102,000 1,284,920 1.1660 32.80 32.51 32.80 32.80 33.08 38,978 32.965 0.00%
2003-08-06 0 1.160 1.150 1.160 1.150 1.160 2,722,000 3,154,520 1.1589 32.80 32.51 32.80 32.51 32.80 96,279 32.765 -0.85%
2003-08-05 0 1.170 1.170 1.180 1.160 1.200 2,448,000 2,887,560 1.1796 33.08 33.08 33.36 32.80 33.93 86,587 33.349 -2.50%
2003-08-04 0 1.200 1.190 1.200 1.190 1.210 1,834,000 2,196,600 1.1977 33.93 33.64 33.93 33.64 34.21 64,870 33.862 -0.83%
2003-08-01 0 1.210 1.200 1.210 1.200 1.220 2,104,000 2,545,280 1.2097 34.21 33.93 34.21 33.93 34.49 74,420 34.202 0.00%
2003-07-31 0 1.210 1.200 1.210 1.190 1.210 1,202,000 1,439,740 1.1978 34.21 33.93 34.21 33.64 34.21 42,515 33.864 1.68%
2003-07-30 0 1.190 1.190 1.200 1.180 1.210 1,440,000 1,725,220 1.1981 33.64 33.64 33.93 33.36 34.21 50,934 33.872 -1.65%
2003-07-29 0 1.210 1.200 1.210 1.200 1.220 1,050,000 1,266,440 1.2061 34.21 33.93 34.21 33.93 34.49 37,139 34.100 0.00%
2003-07-28 0 1.210 1.210 1.220 1.180 1.220 3,312,000 3,988,400 1.2042 34.21 34.21 34.49 33.36 34.49 117,147 34.046 2.54%
2003-07-25 0 1.180 1.170 1.190 1.170 1.190 1,254,000 1,485,600 1.1847 33.36 33.08 33.64 33.08 33.64 44,355 33.494 -0.84%
2003-07-24 0 1.190 1.180 1.190 1.160 1.190 1,464,000 1,718,000 1.1735 33.64 33.36 33.64 32.80 33.64 51,782 33.177 3.48%
2003-07-23 0 1.150 1.150 1.160 1.150 1.180 2,410,000 2,820,260 1.1702 32.51 32.51 32.80 32.51 33.36 85,243 33.085 -2.54%
2003-07-22 0 1.180 1.180 1.190 1.180 1.190 1,774,000 2,100,600 1.1841 33.36 33.36 33.64 33.36 33.64 62,747 33.477 -0.84%
2003-07-21 0 1.190 1.180 1.190 1.190 1.210 2,426,000 2,897,140 1.1942 33.64 33.36 33.64 33.64 34.21 85,809 33.763 0.00%
2003-07-18 0 1.190 1.180 1.190 1.170 1.190 2,682,000 3,165,500 1.1803 33.64 33.36 33.64 33.08 33.64 94,864 33.369 0.00%
2003-07-17 0 1.190 1.190 1.200 1.180 1.220 4,598,000 5,519,000 1.2003 33.64 33.64 33.93 33.36 34.49 162,634 33.935 -2.46%
2003-07-16 0 1.220 1.210 1.220 1.210 1.230 5,408,000 6,609,460 1.2222 34.49 34.21 34.49 34.21 34.77 191,284 34.553 0.83%
2003-07-15 0 1.210 1.210 1.220 1.210 1.250 5,490,000 6,696,920 1.2198 34.21 34.21 34.49 34.21 35.34 194,184 34.487 -2.42%
2003-07-14 0 1.240 1.230 1.240 1.230 1.250 7,130,000 8,833,920 1.2390 35.06 34.77 35.06 34.77 35.34 252,192 35.029 0.81%
2003-07-11 0 1.230 1.230 1.240 1.190 1.240 9,098,000 11,098,620 1.2199 34.77 34.77 35.06 33.64 35.06 321,801 34.489 1.65%
2003-07-10 0 1.210 1.210 1.220 1.180 1.220 10,750,000 12,914,900 1.2014 34.21 34.21 34.49 33.36 34.49 380,233 33.966 1.68%
2003-07-09 0 1.190 1.180 1.190 1.140 1.190 7,582,000 8,867,480 1.1695 33.64 33.36 33.64 32.23 33.64 268,179 33.065 3.48%
2003-07-08 0 1.150 1.140 1.150 1.140 1.180 8,040,000 9,307,300 1.1576 32.51 32.23 32.51 32.23 33.36 284,379 32.728 -0.86%
2003-07-07 0 1.160 1.150 1.160 1.130 1.160 5,904,000 6,750,780 1.1434 32.80 32.51 32.80 31.95 32.80 208,828 32.327 2.65%
2003-07-04 0 1.130 1.120 1.130 1.120 1.130 1,440,000 1,624,960 1.1284 31.95 31.66 31.95 31.66 31.95 50,934 31.904 -0.88%
2003-07-03 0 1.140 1.130 1.140 1.120 1.140 1,818,000 2,065,320 1.1360 32.23 31.95 32.23 31.66 32.23 64,304 32.118 2.70%
2003-07-02 0 1.110 1.110 1.120 1.110 1.130 1,030,000 1,155,100 1.1215 31.38 31.38 31.66 31.38 31.95 36,432 31.706 -2.63%
2003-06-30 0 1.140 1.120 1.140 1.120 1.140 2,264,000 2,560,260 1.1309 32.23 31.66 32.23 31.66 32.23 80,079 31.972 0.88%
2003-06-27 0 1.130 1.120 1.130 1.120 1.140 1,110,000 1,253,940 1.1297 31.95 31.66 31.95 31.66 32.23 39,261 31.938 0.89%
2003-06-26 0 1.120 1.120 1.130 1.110 1.120 802,000 898,100 1.1198 31.66 31.66 31.95 31.38 31.66 28,367 31.660 0.90%
2003-06-25 0 1.110 1.110 1.120 1.110 1.130 2,200,000 2,469,760 1.1226 31.38 31.38 31.66 31.38 31.95 77,815 31.739 0.00%
2003-06-24 0 1.110 1.110 1.120 1.080 1.120 4,260,000 4,674,740 1.0974 31.38 31.38 31.66 30.53 31.66 150,678 31.025 0.91%
2003-06-23 0 1.100 1.100 1.110 1.090 1.160 8,086,000 9,139,040 1.1302 31.10 31.10 31.38 30.82 32.80 286,006 31.954 -0.90%
2003-06-20 0 1.110 1.110 1.120 1.110 1.160 7,762,000 8,771,780 1.1301 31.38 31.38 31.66 31.38 32.80 274,546 31.950 -4.31%
2003-06-19 0 1.160 1.160 1.170 1.150 1.180 5,880,000 6,845,580 1.1642 32.80 32.80 33.08 32.51 33.36 207,979 32.915 0.00%
2003-06-18 0 1.160 1.160 1.170 1.150 1.210 8,676,000 10,184,220 1.1738 32.80 32.80 33.08 32.51 34.21 306,875 33.187 -3.33%
2003-06-17 0 1.200 1.190 1.200 1.190 1.240 7,926,000 9,628,280 1.2148 33.93 33.64 33.93 33.64 35.06 280,347 34.344 -0.83%
2003-06-16 0 1.210 1.210 1.220 1.210 1.250 8,826,000 10,867,480 1.2313 34.21 34.21 34.49 34.21 35.34 312,180 34.812 0.00%
2003-06-13 0 1.210 1.200 1.210 1.200 1.220 5,914,000 7,179,060 1.2139 34.21 33.93 34.21 33.93 34.49 209,181 34.320 0.83%
2003-06-12 0 1.200 1.190 1.200 1.190 1.250 13,070,000 15,816,320 1.2101 33.93 33.64 33.93 33.64 35.34 462,293 34.213 -2.44%
2003-06-11 0 1.230 1.220 1.230 1.220 1.310 18,224,000 23,181,900 1.2721 34.77 34.49 34.77 34.49 37.04 644,593 35.964 -0.81%
2003-06-10 0 1.240 1.240 1.250 1.220 1.240 2,276,000 2,798,880 1.2297 35.06 35.06 35.34 34.49 35.06 80,503 34.767 0.00%
2003-06-09 0 1.240 1.230 1.250 1.210 1.250 3,759,200 4,641,556 1.2347 35.06 34.77 35.34 34.21 35.34 132,965 34.908 2.48%
2003-06-06 0 1.210 1.200 1.210 1.190 1.220 6,579,000 7,953,900 1.2090 34.21 33.93 34.21 33.64 34.49 232,703 34.181 -0.82%
2003-06-05 0 1.220 1.190 1.230 1.190 1.250 6,948,000 8,510,520 1.2249 34.49 33.64 34.77 33.64 35.34 245,754 34.630 -0.81%
2003-06-03 0 1.230 1.230 1.240 1.230 1.270 5,440,000 6,698,640 1.2314 34.77 34.77 35.06 34.77 35.91 192,416 34.813 -3.15%
2003-06-02 0 1.270 1.260 1.280 1.250 1.280 13,526,000 16,273,820 1.2032 35.91 35.62 36.19 35.34 36.19 478,422 34.016 2.42%
2003-05-30 0 1.240 1.230 1.250 1.240 1.280 3,394,000 4,245,340 1.2508 35.06 34.77 35.34 35.06 36.19 120,048 35.364 -0.80%
2003-05-29 0 1.250 1.240 1.260 1.240 1.340 11,082,000 14,493,080 1.3078 35.34 35.06 35.62 35.06 37.88 391,976 36.974 -0.79%
2003-05-28 0 1.260 1.250 1.270 1.230 1.270 3,404,000 4,258,200 1.2509 35.62 35.34 35.91 34.77 35.91 120,401 35.367 0.80%
2003-05-27 0 1.250 1.250 1.260 1.230 1.270 1,552,000 1,931,120 1.2443 35.34 35.34 35.62 34.77 35.91 54,895 35.178 -1.57%
2003-05-26 0 1.270 1.260 1.270 1.260 1.280 2,474,000 3,145,520 1.2714 35.91 35.62 35.91 35.62 36.19 87,507 35.946 -0.78%
2003-05-23 0 1.280 1.260 1.270 1.250 1.290 3,154,000 3,994,440 1.2665 36.19 35.62 35.91 35.34 36.47 111,559 35.806 0.00%
2003-05-22 0 1.280 1.280 1.290 1.230 1.290 7,492,000 9,442,040 1.2603 36.19 36.19 36.47 34.77 36.47 264,996 35.631 4.92%
2003-05-21 0 1.220 1.220 1.230 1.210 1.230 2,596,000 3,154,160 1.2150 34.49 34.49 34.77 34.21 34.77 91,822 34.351 0.83%
2003-05-20 0 1.210 1.210 1.220 1.200 1.230 2,324,000 2,830,940 1.2181 34.21 34.21 34.49 33.93 34.77 82,201 34.439 -0.82%
2003-05-19 0 1.220 1.220 1.230 1.190 1.220 4,810,000 5,812,400 1.2084 34.49 34.49 34.77 33.64 34.49 170,132 34.164 2.52%
2003-05-16 0 1.190 1.180 1.200 1.160 1.190 6,079,000 7,165,210 1.1787 33.64 33.36 33.93 32.80 33.64 215,017 33.324 3.48%
2003-05-15 0 1.150 1.150 1.160 1.130 1.160 2,502,000 2,864,400 1.1448 32.51 32.51 32.80 31.95 32.80 88,497 32.367 0.00%
2003-05-14 0 1.150 1.140 1.150 1.130 1.170 9,646,000 11,061,520 1.1467 32.51 32.23 32.51 31.95 33.08 341,184 32.421 2.68%
2003-05-13 0 1.120 1.110 1.120 1.080 1.120 4,030,000 4,447,940 1.1037 31.66 31.38 31.66 30.53 31.66 142,543 31.204 3.70%
2003-05-12 0 1.080 1.070 1.080 1.070 1.100 2,240,000 2,424,660 1.0824 30.53 30.25 30.53 30.25 31.10 79,230 30.603 -0.92%
2003-05-09 0 1.090 1.080 1.090 1.060 1.090 2,808,000 3,017,320 1.0745 30.82 30.53 30.82 29.97 30.82 99,320 30.380 2.83%
2003-05-07 0 1.060 1.050 1.060 1.050 1.090 2,470,000 2,619,740 1.0606 29.97 29.69 29.97 29.69 30.82 87,365 29.986 -2.75%
2003-05-06 0 1.090 1.080 1.090 1.080 1.130 2,146,000 2,356,020 1.0979 30.82 30.53 30.82 30.53 31.95 75,905 31.039 -3.54%
2003-05-05 0 1.130 1.110 1.130 1.090 1.130 4,836,000 5,388,680 1.1143 31.95 31.38 31.95 30.82 31.95 171,052 31.503 0.89%
2003-05-02 0 1.120 1.100 1.120 1.060 1.120 5,588,000 6,061,700 1.0848 31.66 31.10 31.66 29.97 31.66 197,651 30.669 5.66%
2003-04-30 0 1.060 1.050 1.060 1.010 1.060 9,002,000 9,270,100 1.0298 29.97 29.69 29.97 28.55 29.97 318,406 29.114 4.95%
2003-04-29 0 1.010 1.000 1.020 0.960 1.020 7,712,000 7,713,260 1.0002 28.55 28.27 28.84 27.14 28.84 272,778 28.277 5.21%
2003-04-28 0 0.960 0.950 0.960 0.910 0.960 4,515,000 4,237,000 0.9384 27.14 26.86 27.14 25.73 27.14 159,698 26.531 2.13%
2003-04-25 0 0.940 0.920 0.930 0.920 0.980 3,019,000 2,845,100 0.9424 26.58 26.01 26.29 26.01 27.71 106,784 26.644 -4.08%
2003-04-24 0 0.980 0.970 0.980 0.970 1.020 3,402,000 3,376,280 0.9924 27.71 27.42 27.71 27.42 28.84 120,331 28.058 -2.97%
2003-04-23 0 1.010 1.000 1.040 1.010 1.050 1,502,000 1,534,900 1.0219 28.55 28.27 29.40 28.55 29.69 53,127 28.891 -3.81%
2003-04-22 0 1.050 1.030 1.050 1.000 1.050 558,000 581,180 1.0415 29.69 29.12 29.69 28.27 29.69 19,737 29.447 0.96%
2003-04-17 0 1.070 1.060 1.070 1.060 1.100 3,233,000 3,484,460 1.0778 29.40 29.13 29.40 29.13 30.23 117,652 29.617 -1.83%
2003-04-16 0 1.090 1.090 1.100 1.050 1.100 2,036,000 2,196,180 1.0787 29.95 29.95 30.23 28.85 30.23 74,092 29.641 1.87%
2003-04-15 0 1.070 1.050 1.070 1.000 1.070 2,986,000 3,055,860 1.0234 29.40 28.85 29.40 27.48 29.40 108,663 28.122 0.00%
2003-04-14 0 1.070 1.020 1.070 1.040 1.100 1,048,000 1,114,480 1.0634 29.40 28.03 29.40 28.58 30.23 38,138 29.223 -1.83%
2003-04-11 0 1.090 1.080 1.090 1.080 1.090 468,000 505,980 1.0812 29.95 29.68 29.95 29.68 29.95 17,031 29.710 0.00%
2003-04-10 0 1.090 1.080 1.090 1.090 1.100 1,640,000 1,788,120 1.0903 29.95 29.68 29.95 29.95 30.23 59,681 29.961 0.00%
2003-04-09 0 1.090 1.080 1.090 1.080 1.120 3,624,000 3,957,840 1.0921 29.95 29.68 29.95 29.68 30.78 131,880 30.011 -2.68%
2003-04-08 0 1.120 1.110 1.120 1.090 1.130 3,046,000 3,369,360 1.1062 30.78 30.50 30.78 29.95 31.05 110,846 30.397 -1.75%
2003-04-07 0 1.140 1.120 1.140 1.090 1.140 1,796,000 2,015,780 1.1224 31.33 30.78 31.33 29.95 31.33 65,358 30.842 0.88%
2003-04-04 0 1.130 1.120 1.130 1.080 1.130 3,348,000 3,711,720 1.1086 31.05 30.78 31.05 29.68 31.05 121,837 30.465 3.67%
2003-04-03 0 1.090 1.070 1.090 1.060 1.090 1,612,000 1,731,480 1.0741 29.95 29.40 29.95 29.13 29.95 58,662 29.516 0.00%
2003-04-02 0 1.090 1.080 1.090 1.060 1.090 1,486,000 1,592,020 1.0713 29.95 29.68 29.95 29.13 29.95 54,077 29.440 2.83%
2003-04-01 0 1.060 1.050 1.060 1.010 1.080 4,724,000 4,953,380 1.0486 29.13 28.85 29.13 27.75 29.68 171,910 28.814 -2.75%
2003-03-31 0 1.090 1.070 1.090 1.050 1.170 9,280,000 10,017,580 1.0795 29.95 29.40 29.95 28.85 32.15 337,707 29.664 -7.63%
2003-03-28 0 1.180 1.160 1.180 1.170 1.190 2,504,000 2,951,520 1.1787 32.43 31.88 32.43 32.15 32.70 91,123 32.391 0.85%
2003-03-27 0 1.170 1.160 1.170 1.160 1.200 4,416,000 5,204,360 1.1785 32.15 31.88 32.15 31.88 32.98 160,702 32.385 -2.50%
2003-03-26 0 1.200 1.190 1.200 1.160 1.220 11,694,000 14,052,840 1.2017 32.98 32.70 32.98 31.88 33.52 425,554 33.022 3.45%
2003-03-25 0 1.160 1.150 1.170 1.150 1.270 15,584,000 18,553,220 1.1905 31.88 31.60 32.15 31.60 34.90 567,115 32.715 -8.66%
2003-03-24 0 1.270 1.250 1.270 1.250 1.320 7,334,000 9,455,120 1.2892 34.90 34.35 34.90 34.35 36.27 266,890 35.427 -0.78%
2003-03-21 0 1.280 1.280 1.290 1.250 1.290 2,970,000 3,782,720 1.2736 35.17 35.17 35.45 34.35 35.45 108,081 34.999 3.23%
2003-03-20 0 1.240 1.240 1.250 1.220 1.260 2,020,000 2,514,080 1.2446 34.07 34.07 34.35 33.52 34.62 73,509 34.201 -1.59%
2003-03-19 0 1.260 1.250 1.260 1.240 1.290 3,838,000 4,851,760 1.2641 34.62 34.35 34.62 34.07 35.45 139,668 34.738 0.00%
2003-03-18 0 1.260 1.250 1.260 1.230 1.270 11,136,000 13,977,740 1.2552 34.62 34.35 34.62 33.80 34.90 405,248 34.492 3.28%
2003-03-17 0 1.220 1.200 1.210 1.170 1.220 6,194,000 7,413,440 1.1969 33.52 32.98 33.25 32.15 33.52 225,405 32.889 2.52%
2003-03-14 0 1.190 1.190 1.200 1.140 1.200 16,618,000 19,563,800 1.1773 32.70 32.70 32.98 31.33 32.98 604,743 32.351 3.48%
2003-03-13 0 1.150 1.140 1.150 1.140 1.180 2,560,000 2,957,160 1.1551 31.60 31.33 31.60 31.33 32.43 93,161 31.743 -2.54%
2003-03-12 0 1.180 1.170 1.180 1.170 1.240 7,006,000 8,453,160 1.2066 32.43 32.15 32.43 32.15 34.07 254,954 33.156 -2.48%
2003-03-11 0 1.210 1.190 1.210 1.160 1.210 2,656,000 3,152,040 1.1868 33.25 32.70 33.25 31.88 33.25 96,654 32.612 2.54%
2003-03-10 0 1.180 1.170 1.180 1.160 1.200 1,712,000 2,016,320 1.1778 32.43 32.15 32.43 31.88 32.98 62,301 32.364 -4.07%
2003-03-07 0 1.230 1.210 1.230 1.160 1.240 7,032,000 8,536,600 1.2140 33.80 33.25 33.80 31.88 34.07 255,900 33.359 4.24%
2003-03-06 0 1.180 1.170 1.180 1.130 1.250 5,168,000 6,046,000 1.1699 32.43 32.15 32.43 31.05 34.35 188,068 32.148 -5.60%
2003-03-05 0 1.250 1.230 1.250 1.200 1.250 3,652,000 4,493,980 1.2306 34.35 33.80 34.35 32.98 34.35 132,899 33.815 -0.79%
2003-03-04 0 1.260 1.250 1.260 1.220 1.290 5,082,000 6,334,280 1.2464 34.62 34.35 34.62 33.52 35.45 184,938 34.251 -3.82%
2003-03-03 0 1.310 1.290 1.310 1.260 1.310 4,084,000 5,281,280 1.2932 36.00 35.45 36.00 34.62 36.00 148,620 35.535 1.55%
2003-02-28 0 1.290 1.270 1.290 1.260 1.320 3,810,000 4,906,480 1.2878 35.45 34.90 35.45 34.62 36.27 138,649 35.388 0.78%
2003-02-27 0 1.280 1.260 1.280 1.260 1.360 11,952,000 15,523,320 1.2988 35.17 34.62 35.17 34.62 37.37 434,943 35.690 -5.88%
2003-02-26 0 1.360 1.360 1.370 1.340 1.420 9,344,000 12,802,580 1.3701 37.37 37.37 37.65 36.82 39.02 340,036 37.651 -0.73%
2003-02-25 0 1.370 1.370 1.380 1.250 1.380 22,532,000 29,876,120 1.3259 37.65 37.65 37.92 34.35 37.92 819,958 36.436 8.73%
2003-02-24 0 1.260 1.250 1.270 1.250 1.290 5,106,000 6,480,020 1.2691 34.62 34.35 34.90 34.35 35.45 185,812 34.874 -1.56%
2003-02-21 0 1.280 1.270 1.280 1.240 1.310 13,160,000 16,763,860 1.2738 35.17 34.90 35.17 34.07 36.00 478,903 35.005 -1.54%
2003-02-20 0 1.300 1.290 1.300 1.200 1.320 22,348,000 28,125,840 1.2585 35.72 35.45 35.72 32.98 36.27 813,262 34.584 8.33%
2003-02-19 0 1.200 1.190 1.200 1.120 1.210 17,134,000 20,025,160 1.1687 32.98 32.70 32.98 30.78 33.25 623,521 32.116 7.14%
2003-02-18 0 1.120 1.100 1.120 1.050 1.140 9,446,000 10,438,520 1.1051 30.78 30.23 30.78 28.85 31.33 343,748 30.367 6.67%
2003-02-17 0 1.050 1.030 1.070 1.040 1.080 1,650,000 1,760,580 1.0670 28.85 28.30 29.40 28.58 29.68 60,045 29.321 -1.87%
2003-02-14 0 1.070 1.050 1.070 1.060 1.090 1,668,000 1,791,700 1.0742 29.40 28.85 29.40 29.13 29.95 60,700 29.517 -2.73%
2003-02-13 0 1.100 1.090 1.100 1.080 1.110 578,000 631,100 1.0919 30.23 29.95 30.23 29.68 30.50 21,034 30.004 -1.79%
2003-02-12 0 1.120 1.120 1.130 1.080 1.130 1,944,000 2,151,040 1.1065 30.78 30.78 31.05 29.68 31.05 70,744 30.406 2.75%
2003-02-11 0 1.090 1.080 1.090 1.080 1.110 1,064,000 1,157,880 1.0882 29.95 29.68 29.95 29.68 30.50 38,720 29.904 -1.80%
2003-02-10 0 1.110 1.100 1.110 1.080 1.120 1,194,000 1,315,860 1.1021 30.50 30.23 30.50 29.68 30.78 43,451 30.284 -0.89%
2003-02-07 0 1.120 1.110 1.140 1.100 1.160 2,842,000 3,217,940 1.1323 30.78 30.50 31.33 30.23 31.88 103,423 31.114 1.82%
2003-02-06 0 1.100 1.090 1.100 1.080 1.110 1,082,000 1,184,540 1.0948 30.23 29.95 30.23 29.68 30.50 39,375 30.084 -0.90%
2003-02-05 0 1.110 1.100 1.110 1.080 1.120 2,393,000 2,629,010 1.0986 30.50 30.23 30.50 29.68 30.78 87,083 30.190 1.83%
2003-02-04 0 1.090 1.090 1.100 1.090 1.100 82,000 89,900 1.0963 29.95 29.95 30.23 29.95 30.23 2,984 30.127 -0.91%
2003-01-30 0 1.100 1.080 1.100 1.090 1.100 52,000 56,800 1.0923 30.23 29.68 30.23 29.95 30.23 1,892 30.016 0.00%
2003-01-29 0 1.100 1.080 1.100 1.080 1.100 576,000 626,240 1.0872 30.23 29.68 30.23 29.68 30.23 20,961 29.876 -0.90%
2003-01-28 0 1.110 1.100 1.110 1.080 1.110 1,276,000 1,400,820 1.0978 30.50 30.23 30.50 29.68 30.50 46,435 30.168 0.91%
2003-01-27 0 1.100 1.080 1.100 1.080 1.100 1,902,000 2,080,220 1.0937 30.23 29.68 30.23 29.68 30.23 69,215 30.054 -3.51%
2003-01-24 0 1.140 1.130 1.140 1.120 1.140 888,000 1,001,220 1.1275 31.33 31.05 31.33 30.78 31.33 32,315 30.983 -0.87%
2003-01-23 0 1.150 1.140 1.160 1.120 1.160 3,044,000 3,470,720 1.1402 31.60 31.33 31.88 30.78 31.88 110,774 31.332 2.68%
2003-01-22 0 1.120 1.110 1.120 1.100 1.120 540,000 599,660 1.1105 30.78 30.50 30.78 30.23 30.78 19,651 30.515 0.00%
2003-01-21 0 1.120 1.110 1.120 1.090 1.120 3,824,000 4,225,920 1.1051 30.78 30.50 30.78 29.95 30.78 139,159 30.368 1.82%
2003-01-20 0 1.100 1.070 1.100 1.050 1.100 1,468,000 1,567,040 1.0675 30.23 29.40 30.23 28.85 30.23 53,422 29.333 0.00%
2003-01-17 0 1.100 1.090 1.100 1.090 1.120 1,294,000 1,420,860 1.0980 30.23 29.95 30.23 29.95 30.78 47,090 30.173 -1.79%
2003-01-16 0 1.120 1.100 1.120 1.100 1.130 2,776,000 3,066,540 1.1047 30.78 30.23 30.78 30.23 31.05 101,021 30.355 -1.75%
2003-01-15 0 1.140 1.130 1.140 1.130 1.150 2,532,000 2,867,480 1.1325 31.33 31.05 31.33 31.05 31.60 92,142 31.120 -0.87%
2003-01-14 0 1.150 1.140 1.150 1.110 1.150 6,258,000 7,016,200 1.1212 31.60 31.33 31.60 30.50 31.60 227,734 30.809 3.60%
2003-01-13 0 1.110 1.100 1.110 1.070 1.110 4,594,000 5,003,340 1.0891 30.50 30.23 30.50 29.40 30.50 167,179 29.928 1.83%
2003-01-10 0 1.090 1.070 1.090 1.020 1.090 2,974,000 3,102,100 1.0431 29.95 29.40 29.95 28.03 29.95 108,226 28.663 6.86%
2003-01-09 0 1.020 1.020 1.030 0.990 1.030 4,100,000 4,141,860 1.0102 28.03 28.03 28.30 27.20 28.30 149,202 27.760 -0.97%
2003-01-08 0 1.030 1.020 1.030 0.970 1.040 5,240,000 5,297,060 1.0109 28.30 28.03 28.30 26.66 28.58 190,688 27.779 5.10%
2003-01-07 0 0.980 0.960 0.980 0.950 0.980 1,034,000 997,860 0.9650 26.93 26.38 26.93 26.11 26.93 37,628 26.519 0.00%
2003-01-06 0 0.980 0.960 0.980 0.960 0.980 680,000 658,080 0.9678 26.93 26.38 26.93 26.38 26.93 24,746 26.594 -1.01%
2003-01-03 0 0.990 0.980 0.990 0.970 0.990 1,208,000 1,186,580 0.9823 27.20 26.93 27.20 26.66 27.20 43,960 26.992 2.06%
2003-01-02 0 0.970 0.960 0.980 0.950 0.970 618,000 594,740 0.9624 26.66 26.38 26.93 26.11 26.66 22,490 26.445 2.11%
2002-12-31 0 0.950 0.960 0.970 0.950 0.970 154,000 147,180 0.9557 26.11 26.38 26.66 26.11 26.66 5,604 26.262 -2.06%
2002-12-30 0 0.970 0.940 0.970 0.940 0.970 920,000 873,360 0.9493 26.66 25.83 26.66 25.83 26.66 33,480 26.086 -1.02%
2002-12-27 0 0.980 0.960 0.980 0.970 0.980 726,000 704,420 0.9703 26.93 26.38 26.93 26.66 26.93 26,420 26.663 0.00%
2002-12-24 0 0.980 0.970 0.990 0.970 0.990 156,000 153,340 0.9829 26.93 26.66 27.20 26.66 27.20 5,677 27.011 0.00%
2002-12-23 0 0.980 0.970 0.990 0.960 0.990 1,990,000 1,925,300 0.9675 26.93 26.66 27.20 26.38 27.20 72,418 26.586 2.08%
2002-12-20 0 0.960 0.940 0.970 0.940 0.970 1,028,000 970,020 0.9436 26.38 25.83 26.66 25.83 26.66 37,410 25.930 1.05%
2002-12-19 0 0.950 0.950 0.960 0.950 0.960 692,000 657,600 0.9503 26.11 26.11 26.38 26.11 26.38 25,182 26.113 -2.06%
2002-12-18 0 0.970 0.960 0.970 0.950 0.990 2,704,000 2,625,920 0.9711 26.66 26.38 26.66 26.11 27.20 98,401 26.686 0.00%
2002-12-17 0 0.970 0.960 0.970 0.920 0.970 3,018,000 2,854,040 0.9457 26.66 26.38 26.66 25.28 26.66 109,828 25.987 3.19%
2002-12-16 0 0.940 0.930 0.940 0.910 0.940 1,500,000 1,382,580 0.9217 25.83 25.56 25.83 25.01 25.83 54,586 25.328 3.30%
2002-12-13 0 0.910 0.900 0.910 0.900 0.910 244,000 219,900 0.9012 25.01 24.73 25.01 24.73 25.01 8,879 24.765 0.00%
2002-12-12 0 0.910 0.890 0.910 0.900 0.910 288,000 259,280 0.9003 25.01 24.46 25.01 24.73 25.01 10,481 24.739 0.00%
2002-12-11 0 0.910 0.890 0.910 0.900 0.910 440,000 396,060 0.9001 25.01 24.46 25.01 24.73 25.01 16,012 24.735 1.11%
2002-12-10 0 0.900 0.880 0.910 0.880 0.910 1,372,000 1,223,360 0.8917 24.73 24.18 25.01 24.18 25.01 49,928 24.502 0.00%
2002-12-09 0 0.900 0.880 0.900 0.890 0.910 1,632,000 1,467,200 0.8990 24.73 24.18 24.73 24.46 25.01 59,390 24.705 -1.10%
2002-12-06 0 0.910 0.890 0.910 0.900 0.910 56,000 50,540 0.9025 25.01 24.46 25.01 24.73 25.01 2,038 24.800 0.00%
2002-12-05 0 0.910 0.890 0.910 0.900 0.910 244,000 219,660 0.9002 25.01 24.46 25.01 24.73 25.01 8,879 24.738 1.11%
2002-12-04 0 0.900 0.890 0.900 0.880 0.900 562,000 501,760 0.8928 24.73 24.46 24.73 24.18 24.73 20,452 24.534 -1.10%
2002-12-03 0 0.910 0.900 0.910 0.900 0.910 636,000 572,700 0.9005 25.01 24.73 25.01 24.73 25.01 23,145 24.744 1.11%
2002-12-02 0 0.900 0.900 0.910 0.900 0.900 466,000 419,400 0.9000 24.73 24.73 25.01 24.73 24.73 16,958 24.732 0.00%
2002-11-29 0 0.900 0.890 0.900 0.900 0.900 656,000 590,400 0.9000 24.73 24.46 24.73 24.73 24.73 23,872 24.732 -1.10%
2002-11-28 0 0.910 0.900 0.920 0.890 0.920 966,000 873,200 0.9039 25.01 24.73 25.28 24.46 25.28 35,154 24.840 1.11%
2002-11-27 0 0.900 0.890 0.900 0.890 0.920 260,000 235,820 0.9070 24.73 24.46 24.73 24.46 25.28 9,462 24.924 -1.10%
2002-11-26 0 0.910 0.900 0.910 0.890 0.910 294,000 264,280 0.8989 25.01 24.73 25.01 24.46 25.01 10,699 24.702 1.11%
2002-11-25 0 0.900 0.890 0.900 0.890 0.900 322,000 289,600 0.8994 24.73 24.46 24.73 24.46 24.73 11,718 24.714 0.00%
2002-11-22 0 0.900 0.900 0.910 0.890 0.910 300,000 268,640 0.8955 24.73 24.73 25.01 24.46 25.01 10,917 24.607 0.00%
2002-11-21 0 0.900 0.890 0.900 0.890 0.900 438,000 393,540 0.8985 24.73 24.46 24.73 24.46 24.73 15,939 24.690 -1.10%
2002-11-20 0 0.910 0.890 0.910 0.890 0.910 574,000 515,200 0.8976 25.01 24.46 25.01 24.46 25.01 20,888 24.664 0.00%
2002-11-19 0 0.910 0.910 0.920 0.900 0.910 440,000 396,900 0.9020 25.01 25.01 25.28 24.73 25.01 16,012 24.788 -2.15%
2002-11-18 0 0.930 0.910 0.930 0.910 0.930 420,000 385,500 0.9179 25.56 25.01 25.56 25.01 25.56 15,284 25.222 0.00%
2002-11-15 0 0.930 0.920 0.930 0.910 0.930 4,156,000 3,824,300 0.9202 25.56 25.28 25.56 25.01 25.56 151,240 25.286 1.09%
2002-11-14 0 0.920 0.910 0.920 0.910 0.920 950,000 869,120 0.9149 25.28 25.01 25.28 25.01 25.28 34,571 25.140 0.00%
2002-11-13 0 0.920 0.900 0.920 0.900 0.920 768,000 693,900 0.9035 25.28 24.73 25.28 24.73 25.28 27,948 24.828 2.22%
2002-11-12 0 0.900 0.890 0.910 0.900 0.900 20,000 18,000 0.9000 24.73 24.46 25.01 24.73 24.73 728 24.732 -1.10%
2002-11-11 0 0.910 0.900 0.910 0.900 0.920 546,000 498,440 0.9129 25.01 24.73 25.01 24.73 25.28 19,869 25.086 -1.09%
2002-11-08 0 0.920 0.900 0.920 0.910 0.920 188,000 171,100 0.9101 25.28 24.73 25.28 25.01 25.28 6,841 25.009 1.10%
2002-11-07 0 0.910 0.900 0.910 0.900 0.910 396,000 357,760 0.9034 25.01 24.73 25.01 24.73 25.01 14,411 24.826 -1.09%
2002-11-06 0 0.920 0.900 0.920 0.900 0.920 908,000 821,660 0.9049 25.28 24.73 25.28 24.73 25.28 33,043 24.866 2.22%
2002-11-05 0 0.900 0.900 0.910 0.900 0.910 466,000 419,640 0.9005 24.73 24.73 25.01 24.73 25.01 16,958 24.746 -1.10%
2002-11-04 0 0.910 0.900 0.910 0.900 0.920 1,196,000 1,085,320 0.9075 25.01 24.73 25.01 24.73 25.28 43,523 24.936 0.00%
2002-11-01 0 0.910 0.900 0.910 0.900 0.910 390,000 352,700 0.9044 25.01 24.73 25.01 24.73 25.01 14,192 24.851 -1.09%
2002-10-31 0 0.920 0.890 0.920 0.890 0.920 1,688,000 1,514,740 0.8974 25.28 24.46 25.28 24.46 25.28 61,428 24.659 1.10%
2002-10-30 0 0.910 0.900 0.910 0.900 0.910 348,000 313,500 0.9009 25.01 24.73 25.01 24.73 25.01 12,664 24.755 -1.09%
2002-10-29 0 0.920 0.900 0.920 0.900 0.930 690,000 628,040 0.9102 25.28 24.73 25.28 24.73 25.56 25,110 25.012 -2.13%
2002-10-28 0 0.940 0.920 0.940 0.920 0.940 640,000 593,400 0.9272 25.83 25.28 25.83 25.28 25.83 23,290 25.479 0.00%
2002-10-25 0 0.940 0.920 0.940 0.900 0.940 3,652,000 3,310,880 0.9066 25.83 25.28 25.83 24.73 25.83 132,899 24.913 1.08%
2002-10-24 0 0.930 0.910 0.930 0.910 0.930 264,000 242,740 0.9195 25.56 25.01 25.56 25.01 25.56 9,607 25.267 -1.06%
2002-10-23 0 0.940 0.920 0.940 0.910 0.940 2,542,000 2,370,020 0.9323 25.83 25.28 25.83 25.01 25.83 92,506 25.620 2.17%
2002-10-22 0 0.920 0.900 0.920 0.900 0.920 470,000 426,040 0.9065 25.28 24.73 25.28 24.73 25.28 17,104 24.909 0.00%
2002-10-21 0 0.920 0.910 0.920 0.900 0.920 942,000 856,200 0.9089 25.28 25.01 25.28 24.73 25.28 34,280 24.977 0.00%
2002-10-18 0 0.920 0.900 0.920 0.900 0.920 2,234,000 2,033,740 0.9104 25.28 24.73 25.28 24.73 25.28 81,297 25.016 3.37%
2002-10-17 0 0.890 0.880 0.890 0.880 0.890 540,000 476,360 0.8821 24.46 24.18 24.46 24.18 24.46 19,651 24.241 -1.11%
2002-10-16 0 0.900 0.890 0.900 0.890 0.920 784,000 712,660 0.9090 24.73 24.46 24.73 24.46 25.28 28,530 24.979 -2.17%
2002-10-15 0 0.920 0.910 0.920 0.890 0.920 1,216,000 1,103,600 0.9076 25.28 25.01 25.28 24.46 25.28 44,251 24.939 1.10%
2002-10-11 0 0.910 0.890 0.910 0.870 0.920 3,086,000 2,731,560 0.8851 25.01 24.46 25.01 23.91 25.28 112,302 24.323 4.60%
2002-10-10 0 0.870 0.840 0.870 0.830 0.870 694,000 593,300 0.8549 23.91 23.08 23.91 22.81 23.91 25,255 23.492 -1.14%
2002-10-09 0 0.880 0.860 0.880 0.850 0.880 540,000 469,400 0.8693 24.18 23.63 24.18 23.36 24.18 19,651 23.887 2.33%
2002-10-08 0 0.860 0.860 0.880 0.850 0.880 390,000 336,140 0.8619 23.63 23.63 24.18 23.36 24.18 14,192 23.684 -2.27%
2002-10-07 0 0.880 0.860 0.880 0.860 0.880 542,000 467,360 0.8623 24.18 23.63 24.18 23.63 24.18 19,724 23.695 0.00%
2002-10-04 0 0.880 0.870 0.890 0.860 0.890 912,000 796,980 0.8739 24.18 23.91 24.46 23.63 24.46 33,188 24.014 0.00%
2002-10-03 0 0.880 0.860 0.870 0.850 0.890 1,398,000 1,208,020 0.8641 24.18 23.63 23.91 23.36 24.46 50,874 23.745 -2.22%
2002-10-02 0 0.900 0.880 0.900 0.870 0.900 1,064,000 935,160 0.8789 24.73 24.18 24.73 23.91 24.73 38,720 24.152 2.27%
2002-09-30 0 0.880 0.870 0.880 0.860 0.880 1,544,000 1,342,640 0.8696 24.18 23.91 24.18 23.63 24.18 56,187 23.896 -1.12%
2002-09-27 0 0.890 0.890 0.900 0.880 0.900 1,226,000 1,092,420 0.8910 24.46 24.46 24.73 24.18 24.73 44,615 24.485 -3.26%
2002-09-26 0 0.920 0.870 0.920 0.840 0.920 2,076,000 1,822,080 0.8777 25.28 23.91 25.28 23.08 25.28 75,547 24.118 9.52%
2002-09-25 0 0.840 0.840 0.850 0.820 0.850 690,000 571,440 0.8282 23.08 23.08 23.36 22.53 23.36 25,110 22.758 -1.18%
2002-09-24 0 0.850 0.830 0.850 0.830 0.850 444,000 374,140 0.8427 23.36 22.81 23.36 22.81 23.36 16,158 23.156 -2.30%
2002-09-23 0 0.870 0.860 0.870 0.840 0.870 426,000 364,640 0.8560 23.91 23.63 23.91 23.08 23.91 15,502 23.521 1.16%
2002-09-20 0 0.860 0.850 0.860 0.840 0.870 986,000 837,540 0.8494 23.63 23.36 23.63 23.08 23.91 35,881 23.342 -1.15%
2002-09-19 0 0.870 0.860 0.870 0.840 0.870 818,000 696,480 0.8514 23.91 23.63 23.91 23.08 23.91 29,768 23.397 2.35%
2002-09-18 0 0.850 0.850 0.860 0.840 0.860 562,000 478,940 0.8522 23.36 23.36 23.63 23.08 23.63 20,452 23.418 -3.41%
2002-09-17 0 0.880 0.860 0.890 0.830 0.890 1,120,000 959,200 0.8564 24.18 23.63 24.46 22.81 24.46 40,758 23.534 4.76%
2002-09-16 0 0.840 0.820 0.850 0.820 0.870 956,000 799,400 0.8362 23.08 22.53 23.36 22.53 23.91 34,790 22.978 -2.33%
2002-09-13 0 0.860 0.850 0.860 0.850 0.900 1,540,000 1,350,980 0.8773 23.63 23.36 23.63 23.36 24.73 56,042 24.107 -5.49%
2002-09-12 0 0.910 0.900 0.910 0.860 0.910 2,576,000 2,292,120 0.8898 25.01 24.73 25.01 23.63 25.01 93,743 24.451 2.25%
2002-09-11 0 0.950 0.940 0.950 0.940 0.950 318,000 301,100 0.9469 24.46 24.20 24.46 24.20 24.46 12,352 24.376 -1.04%
2002-09-10 0 0.960 0.950 0.960 0.920 0.960 1,158,000 1,094,980 0.9456 24.71 24.46 24.71 23.68 24.71 44,982 24.343 2.13%
2002-09-09 0 0.940 0.900 0.940 0.900 0.940 5,144,000 4,670,280 0.9079 24.20 23.17 24.20 23.17 24.20 199,814 23.373 3.30%
2002-09-06 0 0.910 0.910 0.920 0.910 0.940 1,336,000 1,241,180 0.9290 23.43 23.43 23.68 23.43 24.20 51,896 23.917 -2.15%
2002-09-05 0 0.930 0.930 0.940 0.920 0.950 1,500,000 1,401,380 0.9343 23.94 23.94 24.20 23.68 24.46 58,266 24.051 -2.11%
2002-09-04 0 0.950 0.930 0.940 0.890 0.950 2,362,000 2,164,080 0.9162 24.46 23.94 24.20 22.91 24.46 91,750 23.587 3.26%
2002-09-03 0 0.920 0.910 0.920 0.900 0.930 4,630,000 4,216,420 0.9107 23.68 23.43 23.68 23.17 23.94 179,848 23.444 -3.16%
2002-09-02 0 0.950 0.940 0.950 0.930 0.950 2,246,000 2,114,660 0.9415 24.46 24.20 24.46 23.94 24.46 87,244 24.238 -3.06%
2002-08-30 0 0.980 0.960 0.980 0.940 0.980 4,058,000 3,901,480 0.9614 25.23 24.71 25.23 24.20 25.23 157,630 24.751 0.00%
2002-08-29 0 0.980 0.970 0.980 0.970 0.990 528,000 517,400 0.9799 25.23 24.97 25.23 24.97 25.49 20,510 25.227 -1.01%
2002-08-28 0 0.990 0.980 0.990 0.980 1.000 2,200,000 2,163,920 0.9836 25.49 25.23 25.49 25.23 25.74 85,457 25.322 -1.98%
2002-08-27 0 1.010 0.980 1.010 0.980 1.010 3,570,000 3,538,400 0.9911 26.00 25.23 26.00 25.23 26.00 138,674 25.516 2.02%
2002-08-26 0 0.990 0.990 1.000 0.980 1.000 2,004,000 1,985,520 0.9908 25.49 25.49 25.74 25.23 25.74 77,844 25.507 1.02%
2002-08-23 0 0.980 0.970 0.980 0.970 1.010 5,488,000 5,432,220 0.9898 25.23 24.97 25.23 24.97 26.00 213,177 25.482 0.00%
2002-08-22 0 0.980 0.970 0.980 0.950 1.050 9,194,000 9,227,020 1.0036 25.23 24.97 25.23 24.46 27.03 357,133 25.836 -6.67%
2002-08-21 0 1.050 1.030 1.050 0.990 1.050 2,286,000 2,324,160 1.0167 27.03 26.52 27.03 25.49 27.03 88,798 26.174 5.00%
2002-08-20 0 1.000 1.010 1.030 0.920 1.000 1,420,000 1,345,560 0.9476 25.74 26.00 26.52 23.68 25.74 55,159 24.394 7.53%
2002-08-19 0 0.930 0.900 0.930 0.860 0.930 1,204,000 1,070,780 0.8894 23.94 23.17 23.94 22.14 23.94 46,768 22.895 4.49%
2002-08-16 0 0.890 0.880 0.890 0.880 0.890 244,000 215,380 0.8827 22.91 22.65 22.91 22.65 22.91 9,478 22.724 0.00%
2002-08-15 0 0.890 0.880 0.890 0.880 0.900 754,000 673,140 0.8928 22.91 22.65 22.91 22.65 23.17 29,288 22.983 1.14%
2002-08-14 0 0.880 0.860 0.880 0.860 0.880 44,000 38,320 0.8709 22.65 22.14 22.65 22.14 22.65 1,709 22.421 -1.12%
2002-08-13 0 0.890 0.880 0.890 0.880 0.890 802,000 710,700 0.8862 22.91 22.65 22.91 22.65 22.91 31,153 22.813 1.14%
2002-08-12 0 0.880 0.880 0.900 0.880 0.880 250,000 220,000 0.8800 22.65 22.65 23.17 22.65 22.65 9,711 22.655 -3.30%
2002-08-09 0 0.910 0.870 0.910 0.880 0.910 778,000 685,880 0.8816 23.43 22.40 23.43 22.65 23.43 30,221 22.696 1.11%
2002-08-08 0 0.900 0.890 0.900 0.890 0.900 330,000 294,900 0.8936 23.17 22.91 23.17 22.91 23.17 12,819 23.006 0.00%
2002-08-07 0 0.900 0.890 0.900 0.880 0.920 174,000 155,480 0.8936 23.17 22.91 23.17 22.65 23.68 6,759 23.004 0.00%
2002-08-06 0 0.900 0.860 0.900 0.840 0.900 364,000 317,320 0.8718 23.17 22.14 23.17 21.62 23.17 14,139 22.442 -2.17%
2002-08-05 0 0.920 0.880 0.920 0.890 0.920 256,000 230,740 0.9013 23.68 22.65 23.68 22.91 23.68 9,944 23.204 0.00%
2002-08-02 0 0.920 0.880 0.920 0.890 0.920 428,000 385,920 0.9017 23.68 22.65 23.68 22.91 23.68 16,625 23.213 -1.08%
2002-08-01 0 0.930 0.910 0.930 0.910 0.930 374,000 344,000 0.9198 23.94 23.43 23.94 23.43 23.94 14,528 23.679 -1.06%
2002-07-31 0 0.940 0.920 0.940 0.930 0.940 296,000 275,600 0.9311 24.20 23.68 24.20 23.94 24.20 11,498 23.970 -1.05%
2002-07-30 0 0.950 0.910 0.970 0.890 0.960 3,196,000 2,917,040 0.9127 24.46 23.43 24.97 22.91 24.71 124,146 23.497 5.56%
2002-07-29 0 0.900 0.890 0.920 0.870 0.920 528,000 471,120 0.8923 23.17 22.91 23.68 22.40 23.68 20,510 22.971 1.12%
2002-07-26 0 0.890 0.870 0.890 0.850 0.900 580,000 500,500 0.8629 22.91 22.40 22.91 21.88 23.17 22,530 22.215 -4.30%
2002-07-25 0 0.930 0.900 0.930 0.900 0.930 514,000 468,580 0.9116 23.94 23.17 23.94 23.17 23.94 19,966 23.469 0.00%
2002-07-24 0 0.930 0.890 0.950 0.890 0.950 386,000 355,920 0.9221 23.94 22.91 24.46 22.91 24.46 14,994 23.738 -3.12%
2002-07-23 0 0.960 0.920 0.960 0.910 0.970 1,434,000 1,340,080 0.9345 24.71 23.68 24.71 23.43 24.97 55,703 24.058 4.35%
2002-07-22 0 0.920 0.870 0.950 0.860 0.950 1,440,000 1,294,460 0.8989 23.68 22.40 24.46 22.14 24.46 55,936 23.142 -4.17%
2002-07-19 0 0.960 0.950 0.970 0.940 0.970 1,210,000 1,160,480 0.9591 24.71 24.46 24.97 24.20 24.97 47,001 24.690 -3.03%
2002-07-18 0 0.990 0.980 0.990 0.970 0.990 232,000 228,840 0.9864 25.49 25.23 25.49 24.97 25.49 9,012 25.393 1.02%
2002-07-17 0 0.980 0.970 0.980 0.970 0.990 212,000 206,140 0.9724 25.23 24.97 25.23 24.97 25.49 8,235 25.032 -2.00%
2002-07-16 0 1.000 0.990 1.010 0.980 1.010 380,000 373,440 0.9827 25.74 25.49 26.00 25.23 26.00 14,761 25.299 0.00%
2002-07-15 0 1.000 0.980 1.000 0.970 1.000 202,000 199,500 0.9876 25.74 25.23 25.74 24.97 25.74 7,847 25.425 -0.99%
2002-07-12 0 1.010 0.990 1.010 0.990 1.010 248,000 248,600 1.0024 26.00 25.49 26.00 25.49 26.00 9,633 25.806 -1.94%
2002-07-11 0 1.030 1.000 1.030 0.960 1.030 1,526,000 1,500,820 0.9835 26.52 25.74 26.52 24.71 26.52 59,276 25.319 1.98%
2002-07-10 0 1.010 1.010 1.020 1.010 1.030 508,000 514,080 1.0120 26.00 26.00 26.26 26.00 26.52 19,733 26.052 -1.94%
2002-07-09 0 1.030 1.010 1.030 1.010 1.030 326,000 333,140 1.0219 26.52 26.00 26.52 26.00 26.52 12,663 26.308 0.00%
2002-07-08 0 1.030 1.020 1.030 1.020 1.040 996,000 1,029,800 1.0339 26.52 26.26 26.52 26.26 26.77 38,689 26.618 0.98%
2002-07-05 0 1.020 1.010 1.020 1.000 1.030 1,036,000 1,049,040 1.0126 26.26 26.00 26.26 25.74 26.52 40,243 26.068 0.00%
2002-07-04 0 1.020 1.020 1.030 1.010 1.040 1,056,000 1,086,220 1.0286 26.26 26.26 26.52 26.00 26.77 41,019 26.481 0.00%
2002-07-03 0 1.020 1.010 1.020 0.940 1.030 798,000 801,860 1.0048 26.26 26.00 26.26 24.20 26.52 30,998 25.868 2.00%
2002-07-02 0 1.000 0.980 1.000 0.980 1.020 1,458,000 1,449,120 0.9939 25.74 25.23 25.74 25.23 26.26 56,635 25.587 -0.99%
2002-06-28 0 1.010 1.000 1.010 1.010 1.030 328,000 333,720 1.0174 26.00 25.74 26.00 26.00 26.52 12,741 26.193 -0.98%
2002-06-27 0 1.020 1.010 1.020 1.010 1.020 324,000 327,460 1.0107 26.26 26.00 26.26 26.00 26.26 12,586 26.019 2.00%
2002-06-26 0 1.000 0.990 1.000 1.000 1.030 1,220,000 1,225,820 1.0048 25.74 25.49 25.74 25.74 26.52 47,390 25.867 -4.76%
2002-06-25 0 1.050 1.020 1.050 1.000 1.060 1,480,000 1,507,740 1.0187 27.03 26.26 27.03 25.74 27.29 57,489 26.226 5.00%
2002-06-24 0 1.000 0.990 1.000 1.000 1.030 590,000 593,080 1.0052 25.74 25.49 25.74 25.74 26.52 22,918 25.878 -2.91%
2002-06-21 0 1.030 1.020 1.030 1.010 1.030 204,000 208,420 1.0217 26.52 26.26 26.52 26.00 26.52 7,924 26.302 -0.96%
2002-06-20 0 1.040 1.030 1.060 0.970 1.050 2,370,000 2,377,420 1.0031 26.77 26.52 27.29 24.97 27.03 92,061 25.825 2.97%
2002-06-19 0 1.010 1.020 1.040 0.950 1.060 3,416,000 3,388,240 0.9919 26.00 26.26 26.77 24.46 27.29 132,692 25.535 -6.48%
2002-06-18 0 1.080 1.070 1.080 1.060 1.120 1,478,000 1,608,660 1.0884 27.80 27.55 27.80 27.29 28.83 57,412 28.020 -4.42%
2002-06-17 0 1.130 1.080 1.130 1.080 1.140 2,978,000 3,292,160 1.1055 29.09 27.80 29.09 27.80 29.35 115,678 28.460 -0.88%
2002-06-14 0 1.140 1.120 1.140 1.110 1.140 1,270,000 1,429,620 1.1257 29.35 28.83 29.35 28.58 29.35 49,332 28.980 0.88%
2002-06-13 0 1.130 1.130 1.140 1.110 1.190 3,802,000 4,332,020 1.1394 29.09 29.09 29.35 28.58 30.64 147,685 29.333 -5.04%
2002-06-12 0 1.190 1.180 1.190 1.180 1.200 1,748,000 2,071,460 1.1850 30.64 30.38 30.64 30.38 30.89 67,900 30.508 -0.83%
2002-06-11 0 1.200 1.190 1.200 1.150 1.200 8,537,000 9,986,420 1.1698 30.89 30.64 30.89 29.61 30.89 331,613 30.115 5.26%
2002-06-10 0 1.140 1.120 1.140 1.120 1.170 842,000 963,580 1.1444 29.35 28.83 29.35 28.83 30.12 32,707 29.461 -0.87%
2002-06-07 0 1.150 1.130 1.160 1.130 1.160 1,394,000 1,587,000 1.1385 29.61 29.09 29.86 29.09 29.86 54,149 29.308 -0.86%
2002-06-06 0 1.160 1.150 1.160 1.150 1.190 1,008,000 1,171,580 1.1623 29.86 29.61 29.86 29.61 30.64 39,155 29.922 -0.85%
2002-06-05 0 1.170 1.160 1.170 1.110 1.170 1,880,000 2,148,880 1.1430 30.12 29.86 30.12 28.58 30.12 73,027 29.426 2.63%
2002-06-04 0 1.140 1.140 1.150 1.140 1.220 2,318,000 2,683,020 1.1575 29.35 29.35 29.61 29.35 31.41 90,041 29.798 -6.56%
2002-06-03 0 1.220 1.190 1.220 1.190 1.250 1,714,000 2,071,300 1.2085 31.41 30.64 31.41 30.64 32.18 66,579 31.110 -1.61%
2002-05-31 0 1.240 1.230 1.240 1.200 1.240 1,598,000 1,954,980 1.2234 31.92 31.66 31.92 30.89 31.92 62,073 31.495 0.00%
2002-05-30 0 1.240 1.220 1.230 1.200 1.270 6,118,000 7,509,680 1.2275 31.92 31.41 31.66 30.89 32.69 237,649 31.600 -4.62%
2002-05-29 0 1.300 1.290 1.300 1.250 1.330 7,662,000 9,851,040 1.2857 33.47 33.21 33.47 32.18 34.24 297,624 33.099 -2.26%
2002-05-28 0 1.330 1.320 1.330 1.320 1.370 4,051,000 5,382,700 1.3287 34.24 33.98 34.24 33.98 35.27 157,358 34.207 -2.92%
2002-05-27 0 1.370 1.360 1.370 1.300 1.380 5,040,000 6,821,540 1.3535 35.27 35.01 35.27 33.47 35.53 195,775 34.844 2.24%
2002-05-24 0 1.340 1.330 1.340 1.230 1.340 10,394,000 13,547,800 1.3034 34.50 34.24 34.50 31.66 34.50 403,746 33.555 7.20%
2002-05-23 0 1.250 1.240 1.250 1.210 1.280 5,442,000 6,702,280 1.2316 32.18 31.92 32.18 31.15 32.95 211,390 31.706 -0.79%
2002-05-22 0 1.260 1.240 1.260 1.200 1.270 20,009,000 25,017,950 1.2503 32.44 31.92 32.44 30.89 32.69 777,233 32.188 5.88%
2002-05-21 0 1.190 1.190 1.200 1.100 1.200 22,831,000 25,976,040 1.1378 30.64 30.64 30.89 28.32 30.89 886,851 29.290 12.26%
2002-05-17 0 1.060 1.040 1.060 1.040 1.060 2,636,000 2,781,140 1.0551 27.29 26.77 27.29 26.77 27.29 102,393 27.161 0.95%
2002-05-16 0 1.050 1.050 1.060 1.040 1.060 1,472,000 1,543,240 1.0484 27.03 27.03 27.29 26.77 27.29 57,179 26.990 0.00%
2002-05-15 0 1.050 1.050 1.060 1.050 1.080 3,558,000 3,784,740 1.0637 27.03 27.03 27.29 27.03 27.80 138,207 27.384 -0.94%
2002-05-14 0 1.060 1.050 1.060 1.030 1.060 2,976,000 3,095,300 1.0401 27.29 27.03 27.29 26.52 27.29 115,600 26.776 1.92%
2002-05-13 0 1.040 1.030 1.040 1.010 1.040 863,000 887,340 1.0282 26.77 26.52 26.77 26.00 26.77 33,523 26.470 0.97%
2002-05-10 0 1.030 1.020 1.040 1.020 1.050 2,730,000 2,815,000 1.0311 26.52 26.26 26.77 26.26 27.03 106,045 26.545 -1.90%
2002-05-09 0 1.050 1.040 1.050 1.030 1.070 2,920,000 3,038,780 1.0407 27.03 26.77 27.03 26.52 27.55 113,425 26.791 -0.94%
2002-05-08 0 1.060 1.050 1.060 1.050 1.100 2,587,000 2,772,950 1.0719 27.29 27.03 27.29 27.03 28.32 100,490 27.594 -2.75%
2002-05-07 0 1.090 1.090 1.100 1.050 1.100 4,381,000 4,648,460 1.0610 28.06 28.06 28.32 27.03 28.32 170,176 27.316 2.83%
2002-05-06 0 1.060 1.050 1.070 1.040 1.070 1,850,000 1,947,440 1.0527 27.29 27.03 27.55 26.77 27.55 71,862 27.100 0.00%
2002-05-03 0 1.060 1.050 1.060 1.050 1.100 5,578,000 5,905,700 1.0587 27.29 27.03 27.29 27.03 28.32 216,673 27.256 -2.75%
2002-05-02 0 1.090 1.080 1.090 1.030 1.100 6,817,000 7,304,270 1.0715 28.06 27.80 28.06 26.52 28.32 264,801 27.584 3.81%
2002-04-30 0 1.050 1.040 1.060 1.020 1.060 2,872,000 2,979,040 1.0373 27.03 26.77 27.29 26.26 27.29 111,560 26.703 1.94%
2002-04-29 0 1.030 1.030 1.040 0.970 1.040 4,901,000 4,851,430 0.9899 26.52 26.52 26.77 24.97 26.77 190,375 25.484 1.98%
2002-04-26 0 1.010 1.000 1.020 1.000 1.030 1,990,000 2,014,160 1.0121 26.00 25.74 26.26 25.74 26.52 77,300 26.056 -1.94%
2002-04-25 0 1.030 1.030 1.040 1.030 1.070 3,922,000 4,119,880 1.0505 26.52 26.52 26.77 26.52 27.55 152,347 27.043 -4.63%
2002-04-24 0 1.080 1.070 1.080 1.060 1.090 4,782,000 5,102,620 1.0670 27.80 27.55 27.80 27.29 28.06 185,753 27.470 -0.92%
2002-04-23 0 1.090 1.070 1.090 1.030 1.110 8,548,000 9,177,420 1.0736 28.06 27.55 28.06 26.52 28.58 332,040 27.640 1.87%
2002-04-22 0 1.070 1.070 1.080 0.970 1.080 16,529,000 16,833,250 1.0184 27.55 27.55 27.80 24.97 27.80 642,055 26.218 10.31%
2002-04-19 0 0.970 0.960 0.970 0.930 0.970 3,972,000 3,759,120 0.9464 24.97 24.71 24.97 23.94 24.97 154,289 24.364 2.11%
2002-04-18 0 0.950 0.940 0.960 0.900 0.970 9,439,000 8,848,950 0.9375 24.46 24.20 24.71 23.17 24.97 366,650 24.135 2.15%
2002-04-17 0 0.930 0.920 0.930 0.910 0.980 6,208,000 5,820,040 0.9375 23.94 23.68 23.94 23.43 25.23 241,144 24.135 -3.13%
2002-04-16 0 0.980 0.970 0.980 0.840 0.990 100,920,000 81,273,680 0.8053 24.71 24.46 24.71 21.18 24.97 4,001,822 20.309 10.11%
2002-04-15 0 0.890 0.890 0.900 0.890 0.910 2,770,000 2,490,180 0.8990 22.44 22.44 22.70 22.44 22.95 109,840 22.671 -3.26%
2002-04-12 0 0.920 0.900 0.920 0.900 0.930 1,672,000 1,528,420 0.9141 23.20 22.70 23.20 22.70 23.45 66,300 23.053 -3.16%
2002-04-11 0 0.950 0.930 0.950 0.930 0.970 1,830,000 1,725,480 0.9429 23.96 23.45 23.96 23.45 24.46 72,566 23.778 0.00%
2002-04-10 0 0.950 0.930 0.940 0.900 0.960 5,915,000 5,531,660 0.9352 23.96 23.45 23.71 22.70 24.21 234,550 23.584 5.56%
2002-04-09 0 0.900 0.890 0.900 0.840 0.900 3,948,000 3,465,460 0.8778 22.70 22.44 22.70 21.18 22.70 156,552 22.136 7.14%
2002-04-08 0 0.840 0.840 0.860 0.840 0.870 304,000 261,460 0.8601 21.18 21.18 21.69 21.18 21.94 12,055 21.690 -3.45%
2002-04-04 0 0.870 0.850 0.880 0.840 0.880 534,000 463,200 0.8674 21.94 21.44 22.19 21.18 22.19 21,175 21.875 -2.25%
2002-04-03 0 0.890 0.870 0.890 0.870 0.890 540,000 476,580 0.8826 22.44 21.94 22.44 21.94 22.44 21,413 22.257 -1.11%
2002-04-02 0 0.900 0.890 0.900 0.890 0.900 392,000 351,600 0.8969 22.70 22.44 22.70 22.44 22.70 15,544 22.619 -2.17%
2002-03-28 0 0.920 0.880 0.920 0.890 0.920 1,726,000 1,553,060 0.8998 23.20 22.19 23.20 22.44 23.20 68,442 22.692 -1.08%
2002-03-27 0 0.930 0.900 0.930 0.900 0.930 870,000 791,600 0.9099 23.45 22.70 23.45 22.70 23.45 34,498 22.946 0.00%
2002-03-26 0 0.930 0.900 0.930 0.890 0.940 914,000 829,900 0.9080 23.45 22.70 23.45 22.44 23.71 36,243 22.898 -1.06%
2002-03-25 0 0.940 0.920 0.940 0.920 0.940 1,232,000 1,148,880 0.9325 23.71 23.20 23.71 23.20 23.71 48,853 23.517 2.17%
2002-03-22 0 0.920 0.900 0.940 0.900 0.930 1,843,000 1,674,980 0.9088 23.20 22.70 23.71 22.70 23.45 73,081 22.919 -1.08%
2002-03-21 0 0.930 0.910 0.930 0.920 0.940 798,000 741,140 0.9287 23.45 22.95 23.45 23.20 23.71 31,643 23.422 1.09%
2002-03-20 0 0.920 0.910 0.930 0.900 0.940 1,660,000 1,526,660 0.9197 23.20 22.95 23.45 22.70 23.71 65,825 23.193 -3.16%
2002-03-19 0 0.950 0.940 0.970 0.890 0.990 9,324,000 8,682,020 0.9311 23.96 23.71 24.46 22.44 24.97 369,728 23.482 1.06%
2002-03-18 0 0.940 0.930 0.940 0.930 0.940 1,392,000 1,304,780 0.9373 23.71 23.45 23.71 23.45 23.71 55,198 23.638 0.00%
2002-03-15 0 0.940 0.920 0.950 0.900 0.940 1,177,000 1,089,470 0.9256 23.71 23.20 23.96 22.70 23.71 46,672 23.343 1.08%
2002-03-14 0 0.930 0.930 0.940 0.910 0.930 880,000 816,120 0.9274 23.45 23.45 23.71 22.95 23.45 34,895 23.388 -1.06%
2002-03-13 0 0.940 0.930 0.940 0.910 0.950 1,346,000 1,241,700 0.9225 23.71 23.45 23.71 22.95 23.96 53,373 23.264 0.00%
2002-03-12 0 0.940 0.940 0.950 0.930 0.980 1,000,000 944,980 0.9450 23.71 23.71 23.96 23.45 24.71 39,653 23.831 -4.08%
2002-03-11 0 0.980 0.980 0.990 0.950 0.980 1,542,000 1,494,340 0.9691 24.71 24.71 24.97 23.96 24.71 61,146 24.439 2.08%
2002-03-08 0 0.960 0.950 0.960 0.900 0.960 2,240,000 2,091,820 0.9338 24.21 23.96 24.21 22.70 24.21 88,824 23.550 1.05%
2002-03-07 0 0.950 0.940 0.960 0.940 1.030 5,276,000 5,079,080 0.9627 23.96 23.71 24.21 23.71 25.98 209,211 24.277 -3.06%
2002-03-06 0 0.980 0.970 0.990 0.920 0.980 1,629,000 1,569,610 0.9635 24.71 24.46 24.97 23.20 24.71 64,595 24.299 5.38%
2002-03-05 0 0.930 0.920 0.940 0.910 0.990 4,983,000 4,755,220 0.9543 23.45 23.20 23.71 22.95 24.97 197,593 24.066 -1.06%
2002-03-04 0 0.940 0.940 0.950 0.840 0.940 4,370,000 3,953,500 0.9047 23.71 23.71 23.96 21.18 23.71 173,285 22.815 9.30%
2002-03-01 0 0.860 0.850 0.860 0.810 0.860 2,676,000 2,239,280 0.8368 21.69 21.44 21.69 20.43 21.69 106,113 21.103 7.50%
2002-02-28 0 0.800 0.790 0.810 0.790 0.810 334,000 265,800 0.7958 20.17 19.92 20.43 19.92 20.43 13,244 20.069 0.00%
2002-02-27 0 0.800 0.790 0.820 0.780 0.810 446,000 355,400 0.7969 20.17 19.92 20.68 19.67 20.43 17,685 20.096 2.56%
2002-02-26 0 0.780 0.780 0.800 0.780 0.830 1,752,000 1,407,020 0.8031 19.67 19.67 20.17 19.67 20.93 69,473 20.253 -4.88%
2002-02-25 0 0.820 0.820 0.830 0.800 0.830 3,077,000 2,507,210 0.8148 20.68 20.68 20.93 20.17 20.93 122,014 20.549 2.50%
2002-02-22 0 0.800 0.790 0.810 0.760 0.800 1,258,000 960,960 0.7639 20.17 19.92 20.43 19.17 20.17 49,884 19.264 3.90%
2002-02-21 0 0.770 0.760 0.770 0.760 0.770 1,904,000 1,453,140 0.7632 19.42 19.17 19.42 19.17 19.42 75,500 19.247 0.00%
2002-02-20 0 0.770 0.760 0.770 0.760 0.770 276,000 211,520 0.7664 19.42 19.17 19.42 19.17 19.42 10,944 19.327 1.32%
2002-02-19 0 0.760 0.760 0.770 0.740 0.770 904,000 682,120 0.7546 19.17 19.17 19.42 18.66 19.42 35,847 19.029 1.33%
2002-02-18 0 0.750 0.750 0.770 0.720 0.770 1,227,000 914,580 0.7454 18.91 18.91 19.42 18.16 19.42 48,655 18.797 4.17%
2002-02-15 0 0.720 0.720 0.740 0.720 0.740 250,000 183,600 0.7344 18.16 18.16 18.66 18.16 18.66 9,913 18.520 -1.37%
2002-02-11 0 0.730 0.730 0.740 0.700 0.730 396,000 282,580 0.7136 18.41 18.41 18.66 17.65 18.41 15,703 17.996 2.82%
2002-02-08 0 0.710 0.710 0.730 0.710 0.720 260,000 186,760 0.7183 17.91 17.91 18.41 17.91 18.16 10,310 18.115 0.00%
2002-02-07 0 0.710 0.700 0.720 0.700 0.720 646,000 462,300 0.7156 17.91 17.65 18.16 17.65 18.16 25,616 18.047 -1.39%
2002-02-06 0 0.720 0.710 0.720 0.710 0.730 110,000 79,540 0.7231 18.16 17.91 18.16 17.91 18.41 4,362 18.235 0.00%
2002-02-05 0 0.720 0.720 0.730 0.710 0.730 1,328,000 952,780 0.7175 18.16 18.16 18.41 17.91 18.41 52,660 18.093 -2.70%
2002-02-04 0 0.740 0.740 0.760 0.740 0.770 2,414,000 1,812,400 0.7508 18.66 18.66 19.17 18.66 19.42 95,723 18.934 1.37%
2002-02-01 0 0.730 0.720 0.730 0.710 0.730 884,000 636,320 0.7198 18.41 18.16 18.41 17.91 18.41 35,054 18.153 2.82%
2002-01-31 0 0.710 0.710 0.730 0.700 0.750 1,768,000 1,278,240 0.7230 17.91 17.91 18.41 17.65 18.91 70,107 18.233 1.43%
2002-01-30 0 0.700 0.700 0.710 0.690 0.710 1,346,000 941,430 0.6994 17.65 17.65 17.91 17.40 17.91 53,373 17.639 -2.78%
2002-01-29 0 0.720 0.700 0.720 0.690 0.730 2,406,000 1,700,560 0.7068 18.16 17.65 18.16 17.40 18.41 95,406 17.824 -1.37%
2002-01-28 0 0.730 0.720 0.730 0.650 0.730 5,097,000 3,560,620 0.6986 18.41 18.16 18.41 16.39 18.41 202,113 17.617 12.31%
2002-01-25 0 0.650 0.650 0.660 0.640 0.660 1,880,000 1,210,340 0.6438 16.39 16.39 16.64 16.14 16.64 74,548 16.236 3.17%
2002-01-24 0 0.630 0.630 0.640 0.620 0.630 1,362,000 855,240 0.6279 15.89 15.89 16.14 15.64 15.89 54,008 15.835 1.61%
2002-01-23 0 0.620 0.620 0.630 0.620 0.630 728,000 455,360 0.6255 15.64 15.64 15.89 15.64 15.89 28,868 15.774 0.00%
2002-01-22 0 0.620 0.620 0.630 0.610 0.630 1,042,000 650,300 0.6241 15.64 15.64 15.89 15.38 15.89 41,319 15.739 -1.59%
2002-01-21 0 0.630 0.630 0.640 0.630 0.640 2,152,000 1,362,680 0.6332 15.89 15.89 16.14 15.89 16.14 85,334 15.969 0.00%
2002-01-18 0 0.630 0.630 0.640 0.620 0.650 3,128,000 1,988,660 0.6358 15.89 15.89 16.14 15.64 16.39 124,036 16.033 3.28%
2002-01-17 0 0.610 0.610 0.620 0.610 0.640 2,778,000 1,728,780 0.6223 15.38 15.38 15.64 15.38 16.14 110,157 15.694 -4.69%
2002-01-16 0 0.640 0.630 0.640 0.610 0.640 3,159,000 1,971,760 0.6242 16.14 15.89 16.14 15.38 16.14 125,265 15.741 3.23%
2002-01-15 0 0.620 0.600 0.630 0.600 0.640 2,288,000 1,408,620 0.6157 15.64 15.13 15.89 15.13 16.14 90,727 15.526 -3.12%
2002-01-14 0 0.640 0.640 0.650 0.570 0.650 5,563,000 3,484,400 0.6264 16.14 16.14 16.39 14.37 16.39 220,592 15.796 14.29%
2002-01-11 0 0.560 0.560 0.570 0.560 0.560 380,000 212,800 0.5600 14.12 14.12 14.37 14.12 14.12 15,068 14.122 0.00%
2002-01-10 0 0.560 0.560 0.570 0.560 0.560 390,000 218,400 0.5600 14.12 14.12 14.37 14.12 14.12 15,465 14.122 -1.75%
2002-01-09 0 0.570 0.560 0.570 0.550 0.570 802,000 450,220 0.5614 14.37 14.12 14.37 13.87 14.37 31,802 14.157 3.64%
2002-01-08 0 0.550 0.540 0.560 0.540 0.550 960,000 522,900 0.5447 13.87 13.62 14.12 13.62 13.87 38,067 13.736 1.85%
2002-01-07 0 0.540 0.540 0.550 0.540 0.540 958,000 517,320 0.5400 13.62 13.62 13.87 13.62 13.62 37,988 13.618 -1.82%
2002-01-04 0 0.550 0.530 0.550 0.530 0.550 770,000 419,200 0.5444 13.87 13.37 13.87 13.37 13.87 30,533 13.729 3.77%
2002-01-03 0 0.530 0.530 0.550 0.530 0.550 570,000 304,700 0.5346 13.37 13.37 13.87 13.37 13.87 22,602 13.481 0.00%
2002-01-02 0 0.530 0.530 0.550 0.530 0.530 314,000 166,420 0.5300 13.37 13.37 13.87 13.37 13.37 12,451 13.366 -3.64%
2001-12-31 0 0.550 0.530 0.550 0.530 0.550 1,082,000 581,780 0.5377 13.87 13.37 13.87 13.37 13.87 42,905 13.560 1.85%
2001-12-28 0 0.540 0.530 0.540 0.530 0.550 760,000 405,960 0.5342 13.62 13.37 13.62 13.37 13.87 30,137 13.471 -1.82%
2001-12-27 0 0.550 0.550 0.560 0.530 0.550 928,000 500,280 0.5391 13.87 13.87 14.12 13.37 13.87 36,798 13.595 1.85%
2001-12-24 0 0.540 0.540 0.550 0.540 0.550 304,000 164,200 0.5401 13.62 13.62 13.87 13.62 13.87 12,055 13.621 0.00%
2001-12-21 0 0.540 0.540 0.550 0.540 0.550 600,000 325,300 0.5422 13.62 13.62 13.87 13.62 13.87 23,792 13.673 -3.57%
2001-12-20 0 0.560 0.550 0.570 0.560 0.570 1,400,000 786,200 0.5616 14.12 13.87 14.37 14.12 14.37 55,515 14.162 -1.75%
2001-12-19 0 0.570 0.560 0.570 0.560 0.570 774,000 434,540 0.5614 14.37 14.12 14.37 14.12 14.37 30,692 14.158 0.00%
2001-12-18 0 0.570 0.560 0.570 0.560 0.570 989,000 554,480 0.5606 14.37 14.12 14.37 14.12 14.37 39,217 14.139 1.79%
2001-12-17 0 0.560 0.540 0.560 0.540 0.560 1,028,000 558,460 0.5432 14.12 13.62 14.12 13.62 14.12 40,764 13.700 3.70%
2001-12-14 0 0.540 0.530 0.550 0.530 0.550 950,000 512,300 0.5393 13.62 13.37 13.87 13.37 13.87 37,671 13.599 0.00%
2001-12-13 0 0.540 0.540 0.550 0.540 0.560 1,500,000 820,800 0.5472 13.62 13.62 13.87 13.62 14.12 59,480 13.800 -1.82%
2001-12-12 0 0.550 0.550 0.560 0.540 0.570 1,834,000 1,021,160 0.5568 13.87 13.87 14.12 13.62 14.37 72,724 14.042 1.85%
2001-12-11 0 0.540 0.540 0.550 0.530 0.550 1,530,000 828,100 0.5412 13.62 13.62 13.87 13.37 13.87 60,670 13.649 1.89%
2001-12-10 0 0.530 0.520 0.530 0.520 0.530 1,638,000 863,240 0.5270 13.37 13.11 13.37 13.11 13.37 64,952 13.290 1.92%
2001-12-07 0 0.520 0.520 0.530 0.520 0.540 500,000 261,000 0.5220 13.11 13.11 13.37 13.11 13.62 19,827 13.164 0.00%
2001-12-06 0 0.520 0.520 0.530 0.520 0.520 1,160,000 603,200 0.5200 13.11 13.11 13.37 13.11 13.11 45,998 13.114 -3.70%
2001-12-05 0 0.540 0.530 0.540 0.520 0.540 1,964,000 1,037,400 0.5282 13.62 13.37 13.62 13.11 13.62 77,879 13.321 1.89%
2001-12-04 0 0.530 0.520 0.530 0.520 0.540 1,708,000 907,740 0.5315 13.37 13.11 13.37 13.11 13.62 67,728 13.403 1.92%
2001-12-03 0 0.520 0.520 0.530 0.520 0.520 914,000 475,280 0.5200 13.11 13.11 13.37 13.11 13.11 36,243 13.114 0.00%
2001-11-30 0 0.520 0.510 0.520 0.520 0.540 1,310,000 683,460 0.5217 13.11 12.86 13.11 13.11 13.62 51,946 13.157 -3.70%
2001-11-29 0 0.540 0.520 0.540 0.520 0.540 1,944,000 1,031,820 0.5308 13.62 13.11 13.62 13.11 13.62 77,086 13.385 0.00%
2001-11-28 0 0.540 0.530 0.540 0.500 0.580 6,218,000 3,322,480 0.5343 13.62 13.37 13.62 12.61 14.63 246,565 13.475 5.88%
2001-11-27 0 0.510 0.500 0.520 0.500 0.520 1,690,000 852,200 0.5043 12.86 12.61 13.11 12.61 13.11 67,014 12.717 2.00%
2001-11-26 0 0.500 0.500 0.510 0.500 0.520 1,170,000 599,800 0.5126 12.61 12.61 12.86 12.61 13.11 46,394 12.928 -3.85%
2001-11-23 0 0.520 0.500 0.520 0.485 0.530 2,972,000 1,507,360 0.5072 13.11 12.61 13.11 12.23 13.37 117,850 12.791 4.00%
2001-11-22 0 0.500 0.500 0.510 0.500 0.510 702,000 351,200 0.5003 12.61 12.61 12.86 12.61 12.86 27,837 12.616 -1.96%
2001-11-21 0 0.510 0.500 0.510 0.500 0.510 800,000 402,000 0.5025 12.86 12.61 12.86 12.61 12.86 31,723 12.672 0.00%
2001-11-20 0 0.510 0.495 0.510 0.500 0.510 758,000 384,580 0.5074 12.86 12.48 12.86 12.61 12.86 30,057 12.795 2.00%
2001-11-19 0 0.500 0.490 0.520 0.500 0.510 180,000 91,200 0.5067 12.61 12.36 13.11 12.61 12.86 7,138 12.777 0.00%
2001-11-16 0 0.500 0.495 0.510 0.495 0.500 500,000 249,500 0.4990 12.61 12.48 12.86 12.48 12.61 19,827 12.584 0.00%
2001-11-15 0 0.500 0.490 0.510 0.500 0.500 156,000 78,000 0.5000 12.61 12.36 12.86 12.61 12.61 6,186 12.609 0.00%
2001-11-14 0 0.500 0.500 0.510 0.500 0.500 730,000 365,000 0.5000 12.61 12.61 12.86 12.61 12.61 28,947 12.609 -1.96%
2001-11-13 0 0.510 0.495 0.510 0.500 0.510 1,862,000 937,920 0.5037 12.86 12.48 12.86 12.61 12.86 73,835 12.703 0.00%
2001-11-12 0 0.510 0.510 0.520 0.490 0.560 5,650,000 2,890,100 0.5115 12.86 12.86 13.11 12.36 14.12 224,042 12.900 -3.77%
2001-11-09 0 0.530 0.510 0.530 0.510 0.530 1,022,000 524,140 0.5129 13.37 12.86 13.37 12.86 13.37 40,526 12.933 6.00%
2001-11-08 0 0.500 0.500 0.520 0.500 0.500 576,000 288,000 0.5000 12.61 12.61 13.11 12.61 12.61 22,840 12.609 0.00%
2001-11-07 0 0.500 0.500 0.510 0.500 0.500 520,000 260,000 0.5000 12.61 12.61 12.86 12.61 12.61 20,620 12.609 0.00%
2001-11-06 0 0.500 0.500 0.510 0.500 0.510 918,000 465,180 0.5067 12.61 12.61 12.86 12.61 12.86 36,402 12.779 -1.96%
2001-11-05 0 0.510 0.510 0.520 0.475 0.530 2,388,000 1,197,200 0.5013 12.86 12.86 13.11 11.98 13.37 94,692 12.643 2.00%
2001-11-02 0 0.500 0.495 0.500 0.495 0.510 1,220,000 615,450 0.5045 12.61 12.48 12.61 12.48 12.86 48,377 12.722 0.00%
2001-11-01 0 0.500 0.495 0.520 0.470 0.530 2,516,000 1,256,860 0.4995 12.61 12.48 13.11 11.85 13.37 99,768 12.598 0.00%
2001-10-31 0 0.500 0.495 0.510 0.470 0.510 2,448,000 1,209,260 0.4940 12.61 12.48 12.86 11.85 12.86 97,072 12.457 0.00%
2001-10-30 0 0.500 0.500 0.510 0.500 0.510 960,000 482,200 0.5023 12.61 12.61 12.86 12.61 12.86 38,067 12.667 -1.96%
2001-10-29 0 0.510 0.500 0.510 0.510 0.510 110,000 56,100 0.5100 12.86 12.61 12.86 12.86 12.86 4,362 12.861 2.00%
2001-10-26 0 0.500 0.500 0.520 0.500 0.510 370,000 187,200 0.5059 12.61 12.61 13.11 12.61 12.86 14,672 12.759 0.00%
2001-10-24 0 0.500 0.500 0.510 0.500 0.510 640,000 320,500 0.5008 12.61 12.61 12.86 12.61 12.86 25,378 12.629 -1.96%
2001-10-23 0 0.510 0.495 0.510 0.500 0.510 460,000 230,100 0.5002 12.86 12.48 12.86 12.61 12.86 18,241 12.615 0.00%
2001-10-22 0 0.510 0.480 0.510 0.510 0.520 310,000 161,000 0.5194 12.86 12.10 12.86 12.86 13.11 12,293 13.097 -1.92%
2001-10-19 0 0.520 0.500 0.520 0.520 0.520 100,000 52,000 0.5200 13.11 12.61 13.11 13.11 13.11 3,965 13.114 1.96%
2001-10-18 0 0.510 0.500 0.520 0.510 0.540 374,000 191,460 0.5119 12.86 12.61 13.11 12.86 13.62 14,830 12.910 0.00%
2001-10-17 0 0.510 0.500 0.520 0.500 0.510 140,000 70,400 0.5029 12.86 12.61 13.11 12.61 12.86 5,551 12.681 0.00%
2001-10-16 0 0.510 0.490 0.520 0.510 0.510 550,000 280,500 0.5100 12.86 12.36 13.11 12.86 12.86 21,809 12.861 -1.92%
2001-10-15 0 0.520 0.480 0.530 0.500 0.520 504,000 252,280 0.5006 13.11 12.10 13.37 12.61 13.11 19,985 12.623 4.00%
2001-10-12 0 0.500 0.490 0.500 0.485 0.500 310,000 151,990 0.4903 12.61 12.36 12.61 12.23 12.61 12,293 12.364 3.09%
2001-10-11 0 0.485 0.480 0.490 0.480 0.485 484,000 234,320 0.4841 12.23 12.10 12.36 12.10 12.23 19,192 12.209 3.19%
2001-10-10 0 0.470 0.465 0.480 0.465 0.470 402,000 186,420 0.4637 11.85 11.73 12.10 11.73 11.85 15,941 11.695 0.00%
2001-10-09 0 0.470 0.460 0.470 0.460 0.470 520,000 241,700 0.4648 11.85 11.60 11.85 11.60 11.85 20,620 11.722 4.44%
2001-10-08 0 0.450 0.440 0.465 0.450 0.450 748,000 336,600 0.4500 11.35 11.10 11.73 11.35 11.35 29,661 11.348 0.00%
2001-10-05 0 0.450 0.450 0.470 0.440 0.465 236,000 106,680 0.4520 11.35 11.35 11.85 11.10 11.73 9,358 11.400 -1.10%
2001-10-04 0 0.455 0.455 0.470 0.445 0.470 1,652,000 751,890 0.4551 11.47 11.47 11.85 11.22 11.85 65,507 11.478 3.41%
2001-10-03 0 0.440 0.440 0.470 0.440 0.465 480,000 219,950 0.4582 11.10 11.10 11.85 11.10 11.73 19,034 11.556 -5.38%
2001-09-28 0 0.465 0.455 0.470 0.465 0.465 350,000 162,750 0.4650 11.73 11.47 11.85 11.73 11.73 13,879 11.727 1.09%
2001-09-27 0 0.460 0.450 0.465 0.450 0.460 424,000 194,800 0.4594 11.60 11.35 11.73 11.35 11.60 16,813 11.586 0.00%
2001-09-26 0 0.460 0.440 0.470 0.460 0.460 500,000 230,000 0.4600 11.60 11.10 11.85 11.60 11.60 19,827 11.601 0.00%
2001-09-25 0 0.460 0.440 0.460 0.460 0.460 500,000 230,000 0.4600 11.60 11.10 11.60 11.60 11.60 19,827 11.601 0.00%
2001-09-24 0 0.460 0.440 0.460 0.430 0.460 400,000 182,600 0.4565 11.60 11.10 11.60 10.84 11.60 15,861 11.512 -2.13%
2001-09-21 0 0.470 0.430 0.470 - - 400,000 188,000 0.4700 11.85 10.84 11.85 - - 15,861 11.853 0.00%
2001-09-20 0 0.470 0.430 0.475 0.470 0.470 350,000 164,500 0.4700 11.85 10.84 11.98 11.85 11.85 13,879 11.853 2.17%
2001-09-19 0 0.460 0.440 0.460 0.455 0.470 500,000 232,000 0.4640 11.60 11.10 11.60 11.47 11.85 19,827 11.701 1.10%
2001-09-18 0 0.455 0.455 0.460 0.430 0.450 510,000 225,500 0.4422 11.47 11.47 11.60 10.84 11.35 20,223 11.151 3.41%
2001-09-17 0 0.440 0.410 0.440 0.440 0.445 400,000 176,250 0.4406 11.10 10.34 11.10 11.10 11.22 15,861 11.112 -2.22%
2001-09-14 0 0.450 0.445 0.450 0.450 0.470 780,000 354,100 0.4540 11.35 11.22 11.35 11.35 11.85 30,930 11.449 -6.25%
2001-09-13 0 0.480 0.470 0.480 0.470 0.485 758,000 363,790 0.4799 12.10 11.85 12.10 11.85 12.23 30,057 12.103 -0.00%
2001-09-12 0 0.560 0.540 0.560 0.500 0.580 3,040,000 1,642,960 0.5404 12.10 11.67 12.10 10.81 12.54 140,637 11.682 0.00%
2001-09-11 0 0.560 0.560 0.570 0.560 0.570 1,484,000 831,580 0.5604 12.10 12.10 12.32 12.10 12.32 68,653 12.113 0.00%
2001-09-10 0 0.560 0.550 0.570 0.540 0.580 4,970,000 2,785,360 0.5604 12.10 11.89 12.32 11.67 12.54 229,924 12.114 -5.08%
2001-09-07 0 0.590 0.570 0.590 0.570 0.590 2,542,000 1,459,580 0.5742 12.75 12.32 12.75 12.32 12.75 117,599 12.412 1.72%
2001-09-06 0 0.580 0.580 0.590 0.570 0.590 498,000 289,420 0.5812 12.54 12.54 12.75 12.32 12.75 23,039 12.562 0.00%
2001-09-05 0 0.580 0.570 0.580 0.570 0.580 830,000 474,100 0.5712 12.54 12.32 12.54 12.32 12.54 38,398 12.347 0.00%
2001-09-04 0 0.580 0.570 0.580 0.560 0.580 1,650,000 940,980 0.5703 12.54 12.32 12.54 12.10 12.54 76,333 12.327 1.75%
2001-09-03 0 0.570 0.560 0.570 0.520 0.580 2,746,000 1,525,140 0.5554 12.32 12.10 12.32 11.24 12.54 127,036 12.006 0.00%
2001-08-31 0 0.570 0.560 0.580 0.550 0.590 2,552,000 1,430,160 0.5604 12.32 12.10 12.54 11.89 12.75 118,061 12.114 -5.00%
2001-08-30 0 0.600 0.570 0.600 0.550 0.620 7,116,000 4,101,940 0.5764 12.97 12.32 12.97 11.89 13.40 329,203 12.460 -1.64%
2001-08-29 0 0.610 0.610 0.620 0.550 0.640 8,902,000 5,313,320 0.5969 13.19 13.19 13.40 11.89 13.83 411,827 12.902 1.67%
2001-08-28 0 0.600 0.590 0.600 0.520 0.600 1,552,000 861,600 0.5552 12.97 12.75 12.97 11.24 12.97 71,799 12.000 17.65%
2001-08-27 0 0.510 0.490 0.510 0.500 0.510 468,000 234,600 0.5013 11.02 10.59 11.02 10.81 11.02 21,651 10.836 2.00%
2001-08-24 0 0.500 0.490 0.500 0.495 0.500 784,000 388,100 0.4950 10.81 10.59 10.81 10.70 10.81 36,270 10.700 0.00%
2001-08-23 0 0.500 0.490 0.500 0.490 0.500 704,000 345,000 0.4901 10.81 10.59 10.81 10.59 10.81 32,569 10.593 1.01%
2001-08-22 0 0.495 0.495 0.500 0.495 0.495 740,000 366,300 0.4950 10.70 10.70 10.81 10.70 10.70 34,234 10.700 0.00%
2001-08-21 0 0.495 0.495 0.500 0.495 0.495 600,000 297,000 0.4950 10.70 10.70 10.81 10.70 10.70 27,757 10.700 -1.00%
2001-08-20 0 0.500 0.490 0.500 0.490 0.570 435,000 223,160 0.5130 10.81 10.59 10.81 10.59 12.32 20,124 11.089 0.00%
2001-08-17 0 0.500 0.460 0.500 0.490 0.500 744,000 364,700 0.4902 10.81 9.943 10.81 10.59 10.81 34,419 10.596 0.00%
2001-08-16 0 0.500 0.480 0.500 0.500 0.500 624,000 312,000 0.5000 10.81 10.38 10.81 10.81 10.81 28,868 10.808 -1.96%
2001-08-15 0 0.510 0.470 0.510 0.475 0.520 2,416,000 1,212,310 0.5018 11.02 10.16 11.02 10.27 11.24 111,770 10.846 2.00%
2001-08-14 0 0.500 0.480 0.500 0.455 0.530 2,334,000 1,149,760 0.4926 10.81 10.38 10.81 9.835 11.46 107,976 10.648 -7.41%
2001-08-13 0 0.540 0.510 0.540 0.570 0.570 564,000 306,480 0.5434 11.67 11.02 11.67 12.32 12.32 26,092 11.746 0.00%
2001-08-10 0 0.540 0.480 0.540 - - 500,000 270,000 0.5400 11.67 10.38 11.67 - - 23,131 11.673 0.00%
2001-08-09 0 0.540 0.490 0.540 0.480 0.550 1,824,000 941,320 0.5161 11.67 10.59 11.67 10.38 11.89 84,382 11.155 0.00%
2001-08-08 0 0.540 0.500 0.540 0.530 0.590 2,216,000 1,252,140 0.5650 11.67 10.81 11.67 11.46 12.75 102,517 12.214 -10.00%
2001-08-07 0 0.600 - 0.610 0.600 0.600 300,000 180,000 0.6000 12.97 - 13.19 12.97 12.97 13,879 12.970 -1.64%
2001-08-06 0 0.610 - 0.620 0.610 0.610 420,000 256,200 0.6100 13.19 - 13.40 13.19 13.19 19,430 13.186 -1.61%
2001-08-03 0 0.620 - 0.630 0.620 0.620 356,000 220,720 0.6200 13.40 - 13.62 13.40 13.40 16,469 13.402 0.00%
2001-08-02 0 0.620 - 0.630 0.620 0.620 220,000 136,400 0.6200 13.40 - 13.62 13.40 13.40 10,178 13.402 0.00%
2001-08-01 0 0.620 - 0.630 0.620 0.620 482,000 298,840 0.6200 13.40 - 13.62 13.40 13.40 22,298 13.402 0.00%
2001-07-31 0 0.620 0.580 0.630 0.620 0.620 526,000 326,120 0.6200 13.40 12.54 13.62 13.40 13.40 24,334 13.402 -1.59%
2001-07-30 0 0.630 - 0.640 0.630 0.630 400,000 252,000 0.6300 13.62 - 13.83 13.62 13.62 18,505 13.618 0.00%
2001-07-27 0 0.630 0.600 0.630 0.630 0.630 600,000 378,000 0.6300 13.62 12.97 13.62 13.62 13.62 27,757 13.618 0.00%
2001-07-26 0 0.630 - 0.640 0.630 0.630 600,000 378,000 0.6300 13.62 - 13.83 13.62 13.62 27,757 13.618 -1.56%
2001-07-24 0 0.640 0.620 0.640 0.640 0.680 542,000 366,200 0.6756 13.83 13.40 13.83 13.83 14.70 25,074 14.605 3.23%
2001-07-23 0 0.620 0.600 0.630 0.620 0.620 330,000 204,600 0.6200 13.40 12.97 13.62 13.40 13.40 15,267 13.402 -1.59%
2001-07-20 0 0.630 0.610 0.640 0.630 0.630 710,000 447,300 0.6300 13.62 13.19 13.83 13.62 13.62 32,846 13.618 -1.56%
2001-07-19 0 0.640 0.600 0.650 0.640 0.650 1,200,000 779,000 0.6492 13.83 12.97 14.05 13.83 14.05 55,515 14.032 -1.54%
2001-07-18 0 0.650 - 0.650 0.650 0.650 160,000 104,000 0.6500 14.05 - 14.05 14.05 14.05 7,402 14.050 -1.52%
2001-07-17 0 0.660 0.620 0.660 0.670 0.670 500,000 335,000 0.6700 14.27 13.40 14.27 14.48 14.48 23,131 14.483 -4.35%
2001-07-16 0 0.690 - 0.690 0.600 0.710 1,280,000 838,780 0.6553 14.91 - 14.91 12.97 15.35 59,216 14.165 7.81%
2001-07-13 0 0.640 0.610 0.640 0.620 0.640 643,000 403,740 0.6279 13.83 13.19 13.83 13.40 13.83 29,747 13.573 0.00%
2001-07-12 0 0.640 0.620 0.650 0.630 0.640 976,000 615,880 0.6310 13.83 13.40 14.05 13.62 13.83 45,152 13.640 1.59%
2001-07-11 0 0.630 0.620 0.630 0.630 0.630 420,000 264,600 0.6300 13.62 13.40 13.62 13.62 13.62 19,430 13.618 -1.56%
2001-07-10 0 0.640 0.590 0.650 0.640 0.640 700,000 448,000 0.6400 13.83 12.75 14.05 13.83 13.83 32,384 13.834 1.59%
2001-07-09 0 0.630 0.510 0.640 0.600 0.630 860,000 528,660 0.6147 13.62 11.02 13.83 12.97 13.62 39,786 13.288 -1.56%
2001-07-05 0 0.640 0.610 0.640 0.640 0.640 408,000 261,120 0.6400 13.83 13.19 13.83 13.83 13.83 18,875 13.834 -1.54%
2001-07-04 0 0.650 0.590 0.660 0.600 0.650 1,512,000 949,840 0.6282 14.05 12.75 14.27 12.97 14.05 69,949 13.579 1.56%
2001-07-03 0 0.640 0.580 0.640 0.590 0.650 1,164,000 720,560 0.6190 13.83 12.54 13.83 12.75 14.05 53,849 13.381 -1.54%
2001-06-29 0 0.650 0.640 0.650 0.640 0.650 886,000 573,460 0.6472 14.05 13.83 14.05 13.83 14.05 40,988 13.991 0.00%
2001-06-28 0 0.650 0.650 0.660 0.610 0.650 1,193,000 752,110 0.6304 14.05 14.05 14.27 13.19 14.05 55,191 13.627 1.56%
2001-06-27 0 0.640 0.630 0.640 0.630 0.640 936,000 596,740 0.6375 13.83 13.62 13.83 13.62 13.83 43,302 13.781 1.59%
2001-06-26 0 0.630 0.620 0.640 0.630 0.630 770,000 485,100 0.6300 13.62 13.40 13.83 13.62 13.62 35,622 13.618 -1.56%
2001-06-22 0 0.640 0.630 0.640 0.640 0.640 300,000 192,000 0.6400 13.83 13.62 13.83 13.83 13.83 13,879 13.834 -3.03%
2001-06-21 0 0.660 0.630 0.660 0.650 0.660 560,000 366,600 0.6546 14.27 13.62 14.27 14.05 14.27 25,907 14.151 3.13%
2001-06-20 0 0.640 0.620 0.640 0.650 0.650 800,000 520,000 0.6500 13.83 13.40 13.83 14.05 14.05 37,010 14.050 -4.48%
2001-06-19 0 0.670 0.630 0.670 0.630 0.670 924,000 594,780 0.6437 14.48 13.62 14.48 13.62 14.48 42,746 13.914 1.52%
2001-06-18 0 0.660 0.640 0.660 0.610 0.660 1,706,000 1,093,780 0.6411 14.27 13.83 14.27 13.19 14.27 78,923 13.859 1.54%
2001-06-15 0 0.650 0.600 0.650 0.610 0.660 1,396,000 890,480 0.6379 14.05 12.97 14.05 13.19 14.27 64,582 13.788 -2.99%
2001-06-14 0 0.670 0.630 0.670 0.650 0.670 704,000 462,920 0.6576 14.48 13.62 14.48 14.05 14.48 32,569 14.214 0.00%
2001-06-13 0 0.670 0.660 0.670 0.650 0.670 881,000 580,040 0.6584 14.48 14.27 14.48 14.05 14.48 40,757 14.232 1.52%
2001-06-12 0 0.660 0.640 0.660 0.650 0.660 818,000 535,180 0.6543 14.27 13.83 14.27 14.05 14.27 37,843 14.142 -1.49%
2001-06-11 0 0.670 0.650 0.670 0.650 0.670 824,000 551,800 0.6697 14.48 14.05 14.48 14.05 14.48 38,120 14.475 1.52%
2001-06-08 0 0.660 0.660 0.670 0.660 0.670 1,088,000 721,380 0.6630 14.27 14.27 14.48 14.27 14.48 50,333 14.332 -1.49%
2001-06-07 0 0.670 0.640 0.670 0.650 0.670 1,040,000 686,260 0.6599 14.48 13.83 14.48 14.05 14.48 48,113 14.264 -1.47%
2001-06-06 0 0.680 0.650 0.680 0.630 0.680 1,626,000 1,068,280 0.6570 14.70 14.05 14.70 13.62 14.70 75,223 14.202 0.00%
2001-06-05 0 0.680 0.630 0.680 0.670 0.680 940,000 635,840 0.6764 14.70 13.62 14.70 14.48 14.70 43,487 14.622 3.03%
2001-06-04 0 0.660 0.650 0.670 0.650 0.670 622,000 410,820 0.6605 14.27 14.05 14.48 14.05 14.48 28,775 14.277 -1.49%
2001-06-01 0 0.670 0.620 0.670 0.620 0.690 1,328,000 868,340 0.6539 14.48 13.40 14.48 13.40 14.91 61,436 14.134 0.00%
2001-05-31 0 0.670 0.640 0.670 0.640 0.680 762,000 502,860 0.6599 14.48 13.83 14.48 13.83 14.70 35,252 14.265 -1.47%
2001-05-30 0 0.680 0.640 0.690 0.650 0.690 694,000 463,280 0.6676 14.70 13.83 14.91 14.05 14.91 32,106 14.430 -1.45%
2001-05-29 0 0.690 0.670 0.690 0.680 0.690 682,000 467,360 0.6853 14.91 14.48 14.91 14.70 14.91 31,551 14.813 0.00%
2001-05-28 0 0.690 0.670 0.690 0.680 0.700 650,000 451,140 0.6941 14.91 14.48 14.91 14.70 15.13 30,070 15.003 1.47%
2001-05-25 0 0.680 0.660 0.690 0.670 0.700 1,018,000 696,840 0.6845 14.70 14.27 14.91 14.48 15.13 47,095 14.796 -4.23%
2001-05-24 0 0.710 0.710 0.720 0.640 0.700 983,000 657,350 0.6687 15.35 15.35 15.56 13.83 15.13 45,476 14.455 -1.39%
2001-05-23 0 0.720 0.650 0.730 0.720 0.720 504,000 362,880 0.7200 15.56 14.05 15.78 15.56 15.56 23,316 15.563 -1.37%
2001-05-22 0 0.730 0.680 0.730 0.770 0.770 204,000 151,080 0.7406 15.78 14.70 15.78 16.64 16.64 9,438 16.008 1.39%
2001-05-21 0 0.720 0.680 0.730 0.720 0.720 560,000 403,200 0.7200 15.56 14.70 15.78 15.56 15.56 25,907 15.563 2.86%
2001-05-18 0 0.700 0.640 0.720 0.700 0.710 508,000 359,680 0.7080 15.13 13.83 15.56 15.13 15.35 23,501 15.305 -1.41%
2001-05-17 0 0.710 0.680 0.710 - - 258,000 183,180 0.7100 15.35 14.70 15.35 - - 11,936 15.347 -1.39%
2001-05-16 0 0.720 0.610 0.730 0.640 0.760 868,000 601,960 0.6935 15.56 13.19 15.78 13.83 16.43 40,156 14.991 1.41%
2001-05-15 0 0.710 0.670 0.710 - - 250,000 180,000 0.7200 15.35 14.48 15.35 - - 11,566 15.563 -1.39%
2001-05-14 0 0.720 0.670 0.730 0.720 0.720 350,000 252,000 0.7200 15.56 14.48 15.78 15.56 15.56 16,192 15.563 -1.37%
2001-05-11 0 0.730 0.680 0.730 0.700 0.730 176,000 123,980 0.7044 15.78 14.70 15.78 15.13 15.78 8,142 15.227 2.82%
2001-05-10 0 0.710 0.700 0.750 0.710 0.800 226,000 171,380 0.7583 15.35 15.13 16.21 15.35 17.29 10,455 16.392 -1.39%
2001-05-09 0 0.720 0.700 0.730 0.720 0.770 250,000 190,000 0.7600 15.56 15.13 15.78 15.56 16.64 11,566 16.428 2.86%
2001-05-08 0 0.700 0.670 0.730 0.700 0.760 304,000 225,800 0.7428 15.13 14.48 15.78 15.13 16.43 14,064 16.055 -2.78%
2001-05-07 0 0.720 0.700 0.730 0.720 0.720 350,000 252,000 0.7200 15.56 15.13 15.78 15.56 15.56 16,192 15.563 0.00%
2001-05-04 0 0.720 0.670 0.720 0.700 0.720 358,000 254,180 0.7100 15.56 14.48 15.56 15.13 15.56 16,562 15.347 -1.37%
2001-05-03 0 0.730 0.660 0.730 0.700 0.790 716,000 532,000 0.7430 15.78 14.27 15.78 15.13 17.08 33,124 16.061 0.00%
2001-05-02 0 0.730 0.660 0.740 0.730 0.730 348,000 254,040 0.7300 15.78 14.27 16.00 15.78 15.78 16,099 15.780 0.00%
2001-04-27 0 0.730 0.660 0.740 0.730 0.730 308,000 224,840 0.7300 15.78 14.27 16.00 15.78 15.78 14,249 15.780 1.39%
2001-04-26 0 0.720 0.680 0.740 0.720 0.720 320,000 230,400 0.7200 15.56 14.70 16.00 15.56 15.56 14,804 15.563 -4.00%
2001-04-25 0 0.750 0.700 0.750 0.760 0.760 212,000 161,120 0.7600 16.21 15.13 16.21 16.43 16.43 9,808 16.428 1.35%
2001-04-24 0 0.740 0.660 0.750 0.680 0.740 238,000 175,280 0.7365 16.00 14.27 16.21 14.70 16.00 11,010 15.919 -1.33%
2001-04-23 0 0.750 0.710 0.750 0.760 0.760 220,000 167,200 0.7600 16.21 15.35 16.21 16.43 16.43 10,178 16.428 -5.06%
2001-04-20 0 0.790 - 0.790 0.770 0.790 224,000 172,960 0.7721 17.08 - 17.08 16.64 17.08 10,363 16.691 0.00%
2001-04-19 0 0.790 0.740 0.790 0.790 0.790 154,000 121,660 0.7900 17.08 16.00 17.08 17.08 17.08 7,124 17.077 0.00%
2001-04-18 0 0.790 0.720 0.790 0.700 0.800 216,000 169,000 0.7824 17.08 15.56 17.08 15.13 17.29 9,993 16.912 12.86%
2001-04-17 0 1.070 1.040 1.070 1.080 1.080 204,000 220,320 1.0800 15.13 14.71 15.13 15.27 15.27 14,426 15.273 -1.83%
2001-04-12 0 1.090 1.010 1.090 1.070 1.090 208,000 224,720 1.0804 15.41 14.28 15.41 15.13 15.41 14,709 15.278 4.81%
2001-04-11 0 1.040 1.040 1.060 1.040 1.060 128,000 135,120 1.0556 14.71 14.71 14.99 14.71 14.99 9,052 14.928 -0.95%
2001-04-10 0 1.050 0.960 1.050 0.950 1.050 886,000 871,500 0.9836 14.85 13.58 14.85 13.43 14.85 62,654 13.910 7.14%
2001-04-09 0 0.980 0.900 0.980 0.900 0.980 488,000 458,420 0.9394 13.86 12.73 13.86 12.73 13.86 34,509 13.284 2.08%
2001-04-06 0 0.960 0.910 0.960 0.900 0.970 522,000 502,840 0.9633 13.58 12.87 13.58 12.73 13.72 36,913 13.622 -1.03%
2001-04-04 0 0.970 0.950 0.970 0.970 1.030 592,000 594,160 1.0036 13.72 13.43 13.72 13.72 14.57 41,863 14.193 -3.00%
2001-04-03 0 1.000 0.990 1.000 0.920 1.000 996,000 997,200 1.0012 14.14 14.00 14.14 13.01 14.14 70,432 14.158 -1.96%
2001-04-02 0 1.020 1.000 1.020 - - 500,000 510,000 1.0200 14.42 14.14 14.42 - - 35,358 14.424 -1.92%
2001-03-30 0 1.040 1.000 1.040 0.980 1.040 546,000 549,440 1.0063 14.71 14.14 14.71 13.86 14.71 38,611 14.230 4.00%
2001-03-29 0 1.000 0.990 1.030 0.940 1.000 1,834,000 1,764,800 0.9623 14.14 14.00 14.57 13.29 14.14 129,692 13.608 4.17%
2001-03-28 0 0.960 0.920 0.960 0.920 0.960 1,404,000 1,325,260 0.9439 13.58 13.01 13.58 13.01 13.58 99,284 13.348 4.35%
2001-03-27 0 0.920 0.870 0.930 0.840 0.930 1,348,000 1,189,300 0.8823 13.01 12.30 13.15 11.88 13.15 95,324 12.476 3.37%
2001-03-26 0 0.890 0.860 0.890 0.850 0.900 1,194,000 1,043,840 0.8742 12.59 12.16 12.59 12.02 12.73 84,434 12.363 1.14%
2001-03-23 0 0.880 0.830 0.880 0.810 0.880 238,000 197,900 0.8315 12.44 11.74 12.44 11.45 12.44 16,830 11.759 -1.12%
2001-03-22 0 0.890 0.840 0.890 0.810 0.980 1,658,000 1,455,140 0.8776 12.59 11.88 12.59 11.45 13.86 117,246 12.411 -9.18%
2001-03-21 0 0.980 0.920 0.980 0.940 1.140 544,000 591,000 1.0864 13.86 13.01 13.86 13.29 16.12 38,469 15.363 -14.04%
2001-03-20 0 1.140 1.110 1.150 1.110 1.150 220,000 249,720 1.1351 16.12 15.70 16.26 15.70 16.26 15,557 16.052 3.64%
2001-03-19 0 1.100 1.100 1.110 1.100 1.100 238,000 261,800 1.1000 15.56 15.56 15.70 15.56 15.56 16,830 15.555 0.00%
2001-03-16 0 1.100 1.090 1.100 1.100 1.100 410,000 451,000 1.1000 15.56 15.41 15.56 15.56 15.56 28,993 15.555 0.00%
2001-03-15 0 1.100 1.100 1.110 1.080 1.100 366,000 400,380 1.0939 15.56 15.56 15.70 15.27 15.56 25,882 15.470 0.00%
2001-03-14 0 1.100 1.080 1.100 1.090 1.100 194,000 212,460 1.0952 15.56 15.27 15.56 15.41 15.56 13,719 15.487 0.00%
2001-03-13 0 1.100 1.080 1.100 1.030 1.100 726,000 777,640 1.0711 15.56 15.27 15.56 14.57 15.56 51,339 15.147 0.00%
2001-03-12 0 1.100 1.070 1.100 1.100 1.140 250,000 275,240 1.1010 15.56 15.13 15.56 15.56 16.12 17,679 15.569 0.00%
2001-03-09 0 1.100 1.080 1.110 1.100 1.100 362,000 398,200 1.1000 15.56 15.27 15.70 15.56 15.56 25,599 15.555 0.00%
2001-03-08 0 1.100 1.070 1.110 1.100 1.100 446,000 490,600 1.1000 15.56 15.13 15.70 15.56 15.56 31,539 15.555 2.80%
2001-03-07 0 1.070 1.070 1.110 1.070 1.110 452,000 498,760 1.1035 15.13 15.13 15.70 15.13 15.70 31,963 15.604 -4.46%
2001-03-06 0 1.120 1.100 1.120 1.120 1.120 424,000 474,880 1.1200 15.84 15.56 15.84 15.84 15.84 29,983 15.838 0.00%
2001-03-05 0 1.120 1.080 1.130 1.120 1.120 488,000 546,560 1.1200 15.84 15.27 15.98 15.84 15.84 34,509 15.838 0.00%
2001-03-02 0 1.120 1.090 1.120 1.120 1.120 378,000 423,360 1.1200 15.84 15.41 15.84 15.84 15.84 26,730 15.838 0.00%
2001-03-01 0 1.120 1.110 1.120 1.120 1.120 234,000 262,080 1.1200 15.84 15.70 15.84 15.84 15.84 16,547 15.838 -0.88%
2001-02-28 0 1.130 1.100 1.130 1.110 1.130 356,000 399,200 1.1213 15.98 15.56 15.98 15.70 15.98 25,175 15.857 1.80%
2001-02-27 0 1.110 1.090 1.140 1.100 1.120 490,000 546,180 1.1147 15.70 15.41 16.12 15.56 15.84 34,650 15.763 -0.89%
2001-02-26 0 1.120 1.090 1.130 1.120 1.120 306,000 342,720 1.1200 15.84 15.41 15.98 15.84 15.84 21,639 15.838 -0.88%
2001-02-23 0 1.130 1.110 1.130 1.140 1.140 504,000 576,560 1.1440 15.98 15.70 15.98 16.12 16.12 35,640 16.177 0.00%
2001-02-22 0 1.130 1.120 1.130 1.130 1.170 286,000 331,620 1.1595 15.98 15.84 15.98 15.98 16.55 20,225 16.397 0.00%
2001-02-21 0 1.130 1.120 1.130 1.100 1.130 466,000 518,980 1.1137 15.98 15.84 15.98 15.56 15.98 32,953 15.749 -0.88%
2001-02-20 0 1.140 1.110 1.140 1.090 1.140 734,000 814,160 1.1092 16.12 15.70 16.12 15.41 16.12 51,905 15.686 -0.87%
2001-02-19 0 1.150 1.110 1.150 1.120 1.150 314,000 355,560 1.1324 16.26 15.70 16.26 15.84 16.26 22,205 16.013 0.00%
2001-02-16 0 1.150 1.120 1.150 1.120 1.150 396,000 452,300 1.1422 16.26 15.84 16.26 15.84 16.26 28,003 16.152 0.00%
2001-02-15 0 1.150 1.140 1.150 1.130 1.150 426,000 487,340 1.1440 16.26 16.12 16.26 15.98 16.26 30,125 16.177 -0.86%
2001-02-14 0 1.160 1.120 1.160 1.140 1.160 450,000 516,860 1.1486 16.40 15.84 16.40 16.12 16.40 31,822 16.242 0.87%
2001-02-13 0 1.150 1.110 1.150 1.120 1.150 372,000 423,680 1.1389 16.26 15.70 16.26 15.84 16.26 26,306 16.106 0.00%
2001-02-12 0 1.150 1.100 1.160 1.100 1.180 634,000 738,120 1.1642 16.26 15.56 16.40 15.56 16.69 44,833 16.464 -0.86%
2001-02-09 0 1.160 1.110 1.160 1.100 1.170 568,000 641,680 1.1297 16.40 15.70 16.40 15.56 16.55 40,166 15.976 1.75%
2001-02-08 0 1.140 1.130 1.140 1.120 1.140 458,000 519,320 1.1339 16.12 15.98 16.12 15.84 16.12 32,388 16.035 -1.72%
2001-02-07 0 1.160 1.120 1.160 1.090 1.160 1,030,000 1,156,180 1.1225 16.40 15.84 16.40 15.41 16.40 72,837 15.874 -0.85%
2001-02-06 0 1.170 1.120 1.170 1.100 1.180 584,000 660,700 1.1313 16.55 15.84 16.55 15.56 16.69 41,298 15.998 0.86%
2001-02-05 0 1.160 1.140 1.160 1.120 1.160 364,000 415,500 1.1415 16.40 16.12 16.40 15.84 16.40 25,740 16.142 -1.69%
2001-02-02 0 1.180 1.130 1.180 1.120 1.180 306,000 353,200 1.1542 16.69 15.98 16.69 15.84 16.69 21,639 16.322 1.72%
2001-02-01 0 1.160 1.120 1.160 1.120 1.160 408,000 470,020 1.1520 16.40 15.84 16.40 15.84 16.40 28,852 16.291 0.87%
2001-01-31 0 1.150 1.140 1.160 1.080 1.180 808,000 920,900 1.1397 16.26 16.12 16.40 15.27 16.69 57,138 16.117 3.60%
2001-01-30 0 1.110 1.110 1.150 1.110 1.150 194,000 221,160 1.1400 15.70 15.70 16.26 15.70 16.26 13,719 16.121 -4.31%
2001-01-29 0 1.160 1.150 1.160 1.110 1.170 516,000 594,580 1.1523 16.40 16.26 16.40 15.70 16.55 36,489 16.295 0.00%
2001-01-23 0 1.160 1.130 1.170 1.110 1.160 396,000 450,540 1.1377 16.40 15.98 16.55 15.70 16.40 28,003 16.089 -0.85%
2001-01-22 0 1.170 1.120 1.180 1.110 1.170 334,000 380,500 1.1392 16.55 15.84 16.69 15.70 16.55 23,619 16.110 0.86%
2001-01-19 0 1.160 1.130 1.160 1.160 1.170 336,000 390,840 1.1632 16.40 15.98 16.40 16.40 16.55 23,760 16.449 0.00%
2001-01-18 0 1.160 1.120 1.160 1.150 1.160 204,000 235,380 1.1538 16.40 15.84 16.40 16.26 16.40 14,426 16.316 -0.85%
2001-01-17 0 1.170 - 1.170 1.170 1.170 356,000 416,520 1.1700 16.55 - 16.55 16.55 16.55 25,175 16.545 0.00%
2001-01-16 0 1.170 1.140 1.170 1.150 1.170 368,000 428,400 1.1641 16.55 16.12 16.55 16.26 16.55 26,023 16.462 -0.85%
2001-01-15 0 1.180 - 1.190 1.180 1.180 250,000 295,000 1.1800 16.69 - 16.83 16.69 16.69 17,679 16.687 2.61%
2001-01-12 0 1.150 1.110 1.160 1.150 1.150 356,000 409,400 1.1500 16.26 15.70 16.40 16.26 16.26 25,175 16.262 0.00%
2001-01-11 0 1.150 1.120 1.160 1.150 1.150 350,000 402,500 1.1500 16.26 15.84 16.40 16.26 16.26 24,750 16.262 -2.54%
2001-01-10 0 1.180 1.140 1.190 1.180 1.180 300,000 354,000 1.1800 16.69 16.12 16.83 16.69 16.69 21,215 16.687 0.00%
2001-01-09 0 1.180 1.140 1.190 1.180 1.180 250,000 295,000 1.1800 16.69 16.12 16.83 16.69 16.69 17,679 16.687 1.72%
2001-01-08 0 1.160 1.150 1.190 1.160 1.190 274,000 325,220 1.1869 16.40 16.26 16.83 16.40 16.83 19,376 16.785 -2.52%
2001-01-05 0 1.190 1.170 1.200 1.190 1.190 200,000 238,000 1.1900 16.83 16.55 16.97 16.83 16.83 14,143 16.828 0.00%
2001-01-04 0 1.190 1.170 1.200 1.170 1.200 340,000 405,700 1.1932 16.83 16.55 16.97 16.55 16.97 24,043 16.874 -2.46%
2001-01-03 0 1.220 1.200 1.220 1.240 1.270 200,000 251,000 1.2550 17.25 16.97 17.25 17.54 17.96 14,143 17.747 0.83%
2001-01-02 0 1.210 - 1.220 1.210 1.210 320,000 387,200 1.2100 17.11 - 17.25 17.11 17.11 22,629 17.111 0.00%
2000-12-29 0 1.210 1.190 1.220 1.200 1.220 706,000 855,020 1.2111 17.11 16.83 17.25 16.97 17.25 49,925 17.126 1.68%
2000-12-28 0 1.190 1.160 1.190 1.150 1.220 1,046,000 1,251,340 1.1963 16.83 16.40 16.83 16.26 17.25 73,968 16.917 -0.83%
2000-12-27 0 1.200 1.160 1.230 1.160 1.200 302,000 357,320 1.1832 16.97 16.40 17.39 16.40 16.97 21,356 16.732 -0.83%
2000-12-22 0 1.210 1.160 1.210 1.160 1.210 208,000 246,680 1.1860 17.11 16.40 17.11 16.40 17.11 14,709 16.771 -1.63%
2000-12-21 0 1.230 1.190 1.230 1.150 1.230 382,000 445,760 1.1669 17.39 16.83 17.39 16.26 17.39 27,013 16.502 1.65%
2000-12-20 0 1.210 1.180 1.220 1.200 1.210 304,000 365,240 1.2014 17.11 16.69 17.25 16.97 17.11 21,497 16.990 -3.20%
2000-12-19 0 1.250 1.190 1.250 1.170 1.250 524,000 645,120 1.2311 17.68 16.83 17.68 16.55 17.68 37,055 17.410 2.46%
2000-12-18 0 1.220 1.190 1.220 1.160 1.300 774,000 958,820 1.2388 17.25 16.83 17.25 16.40 18.38 54,734 17.518 -3.94%
2000-12-15 0 1.270 1.230 1.270 1.200 1.310 456,000 571,300 1.2529 17.96 17.39 17.96 16.97 18.53 32,246 17.717 -4.51%
2000-12-14 0 1.330 1.270 1.330 1.160 1.360 836,000 1,075,940 1.2870 18.81 17.96 18.81 16.40 19.23 59,118 18.200 6.40%
2000-12-13 0 1.250 1.160 1.260 1.100 1.260 684,000 824,740 1.2058 17.68 16.40 17.82 15.56 17.82 48,369 17.051 5.93%
2000-12-12 0 1.180 1.100 1.180 1.110 1.190 574,000 650,700 1.1336 16.69 15.56 16.69 15.70 16.83 40,591 16.031 3.51%
2000-12-11 0 1.140 1.110 1.140 1.090 1.140 544,000 604,340 1.1109 16.12 15.70 16.12 15.41 16.12 38,469 15.710 2.70%
2000-12-08 0 1.110 1.080 1.110 1.090 1.130 472,000 521,700 1.1053 15.70 15.27 15.70 15.41 15.98 33,378 15.630 -2.63%
2000-12-07 0 1.140 1.080 1.140 1.080 1.190 598,000 689,840 1.1536 16.12 15.27 16.12 15.27 16.83 42,288 16.313 0.00%
2000-12-06 0 1.140 1.110 1.140 1.110 1.270 432,000 512,500 1.1863 16.12 15.70 16.12 15.70 17.96 30,549 16.776 -0.87%
2000-12-05 0 1.150 1.150 1.160 1.100 1.130 512,000 572,180 1.1175 16.26 16.26 16.40 15.56 15.98 36,206 15.803 2.68%
2000-12-04 0 1.120 1.090 1.130 1.110 1.130 456,000 509,860 1.1181 15.84 15.41 15.98 15.70 15.98 32,246 15.812 -1.75%
2000-12-01 0 1.140 1.080 1.140 1.080 1.140 548,000 614,360 1.1211 16.12 15.27 16.12 15.27 16.12 38,752 15.854 -0.87%
2000-11-30 0 1.150 1.090 1.160 1.090 1.200 654,000 751,120 1.1485 16.26 15.41 16.40 15.41 16.97 46,248 16.241 1.77%
2000-11-29 0 1.130 1.090 1.130 1.090 1.140 568,000 640,680 1.1280 15.98 15.41 15.98 15.41 16.12 40,166 15.951 -2.59%
2000-11-28 0 1.160 1.090 1.160 1.090 1.190 856,000 974,480 1.1384 16.40 15.41 16.40 15.41 16.83 60,532 16.099 0.87%
2000-11-27 0 1.150 1.140 1.160 1.100 1.170 400,000 460,020 1.1501 16.26 16.12 16.40 15.56 16.55 28,286 16.263 -2.54%
2000-11-24 0 1.180 1.120 1.180 1.120 1.180 270,000 316,620 1.1727 16.69 15.84 16.69 15.84 16.69 19,093 16.583 0.85%
2000-11-23 0 1.170 1.150 1.170 1.140 1.240 556,000 651,680 1.1721 16.55 16.26 16.55 16.12 17.54 39,318 16.575 1.74%
2000-11-22 0 1.150 1.130 1.150 1.130 1.150 474,000 541,940 1.1433 16.26 15.98 16.26 15.98 16.26 33,519 16.168 -0.86%
2000-11-21 0 1.160 1.150 1.160 1.120 1.200 452,000 522,260 1.1554 16.40 16.26 16.40 15.84 16.97 31,963 16.339 0.87%
2000-11-20 0 1.150 1.110 1.150 1.110 1.150 394,000 443,480 1.1256 16.26 15.70 16.26 15.70 16.26 27,862 15.917 0.00%
2000-11-17 0 1.150 1.120 1.160 1.110 1.150 328,000 373,640 1.1391 16.26 15.84 16.40 15.70 16.26 23,195 16.109 0.00%
2000-11-16 0 1.150 1.150 1.160 1.140 1.170 356,000 411,000 1.1545 16.26 16.26 16.40 16.12 16.55 25,175 16.326 -0.86%
2000-11-15 0 1.160 1.150 1.170 1.160 1.160 500,000 580,000 1.1600 16.40 16.26 16.55 16.40 16.40 35,358 16.404 0.00%
2000-11-14 0 1.160 1.130 1.160 1.100 1.190 450,000 517,820 1.1507 16.40 15.98 16.40 15.56 16.83 31,822 16.272 -1.69%
2000-11-13 0 1.180 1.170 1.210 1.160 1.180 212,000 249,920 1.1789 16.69 16.55 17.11 16.40 16.69 14,992 16.671 1.72%
2000-11-10 0 1.160 1.150 1.170 1.130 1.160 124,000 143,420 1.1566 16.40 16.26 16.55 15.98 16.40 8,769 16.356 -0.85%
2000-11-09 0 1.170 1.110 1.170 1.110 1.170 146,000 168,080 1.1512 16.55 15.70 16.55 15.70 16.55 10,324 16.280 1.74%
2000-11-08 0 1.150 - 1.170 1.150 1.190 126,000 149,380 1.1856 16.26 - 16.55 16.26 16.83 8,910 16.765 -1.71%
2000-11-07 0 1.170 1.150 1.170 1.200 1.200 100,000 120,000 1.2000 16.55 16.26 16.55 16.97 16.97 7,072 16.969 0.86%
2000-11-06 0 1.160 1.130 1.170 1.160 1.160 350,000 406,000 1.1600 16.40 15.98 16.55 16.40 16.40 24,750 16.404 -0.85%
2000-11-03 0 1.170 1.130 1.170 1.090 1.180 390,000 444,400 1.1395 16.55 15.98 16.55 15.41 16.69 27,579 16.114 3.54%
2000-11-02 0 1.130 1.120 1.140 1.130 1.130 200,000 226,000 1.1300 15.98 15.84 16.12 15.98 15.98 14,143 15.980 -0.88%
2000-11-01 0 1.140 1.100 1.140 1.140 1.140 132,000 150,480 1.1400 16.12 15.56 16.12 16.12 16.12 9,334 16.121 0.00%
2000-10-31 0 1.140 1.100 1.140 1.120 1.140 134,000 151,280 1.1290 16.12 15.56 16.12 15.84 16.12 9,476 15.965 0.00%
2000-10-30 0 1.140 1.100 1.140 1.140 1.150 416,000 474,400 1.1404 16.12 15.56 16.12 16.12 16.26 29,418 16.126 -0.87%
2000-10-27 0 1.150 1.070 1.150 1.070 1.150 344,000 380,240 1.1053 16.26 15.13 16.26 15.13 16.26 24,326 15.631 0.00%
2000-10-26 0 1.150 1.060 1.150 1.050 1.150 296,000 326,580 1.1033 16.26 14.99 16.26 14.85 16.26 20,932 15.602 0.00%
2000-10-25 0 1.150 1.080 1.150 1.070 1.150 476,000 534,140 1.1221 16.26 15.27 16.26 15.13 16.26 33,660 15.868 0.00%
2000-10-24 0 1.150 1.110 1.160 1.150 1.150 100,000 115,000 1.1500 16.26 15.70 16.40 16.26 16.26 7,072 16.262 0.00%
2000-10-23 0 1.150 1.110 1.150 1.150 1.150 250,000 287,500 1.1500 16.26 15.70 16.26 16.26 16.26 17,679 16.262 0.88%
2000-10-20 0 1.140 1.110 1.140 1.090 1.150 276,000 312,800 1.1333 16.12 15.70 16.12 15.41 16.26 19,517 16.027 1.79%
2000-10-19 0 1.120 1.090 1.120 1.120 1.150 252,000 289,540 1.1490 15.84 15.41 15.84 15.84 16.26 17,820 16.248 -2.61%
2000-10-18 0 1.150 1.130 1.150 1.150 1.150 380,000 437,000 1.1500 16.26 15.98 16.26 16.26 16.26 26,872 16.262 0.00%
2000-10-17 0 1.150 1.100 1.150 1.080 1.170 1,210,000 1,344,480 1.1111 16.26 15.56 16.26 15.27 16.55 85,565 15.713 -0.86%
2000-10-16 0 1.160 1.100 1.170 1.110 1.170 576,000 657,360 1.1413 16.40 15.56 16.55 15.70 16.55 40,732 16.139 0.87%
2000-10-13 0 1.150 1.110 1.170 1.150 1.150 300,000 345,000 1.1500 16.26 15.70 16.55 16.26 16.26 21,215 16.262 -2.54%
2000-10-12 0 1.180 1.130 1.180 1.130 1.180 468,000 547,200 1.1692 16.69 15.98 16.69 15.98 16.69 33,095 16.534 2.61%
2000-10-11 0 1.150 1.130 1.160 1.150 1.160 372,000 431,020 1.1587 16.26 15.98 16.40 16.26 16.40 26,306 16.385 1.77%
2000-10-10 0 1.130 1.100 1.140 1.130 1.180 420,000 490,600 1.1681 15.98 15.56 16.12 15.98 16.69 29,700 16.518 0.00%
2000-10-09 0 1.130 1.110 1.130 1.100 1.180 462,000 530,880 1.1491 15.98 15.70 15.98 15.56 16.69 32,670 16.250 0.89%
2000-10-05 0 1.120 1.110 1.120 1.060 1.140 628,000 698,340 1.1120 15.84 15.70 15.84 14.99 16.12 44,409 15.725 0.00%
2000-10-04 0 1.120 1.080 1.120 1.100 1.120 404,000 451,880 1.1185 15.84 15.27 15.84 15.56 15.84 28,569 15.817 0.00%
2000-10-03 0 1.120 1.080 1.130 1.060 1.130 282,000 310,480 1.1010 15.84 15.27 15.98 14.99 15.98 19,942 15.569 0.90%
2000-09-29 0 1.110 1.060 1.110 1.040 1.120 242,000 264,140 1.0915 15.70 14.99 15.70 14.71 15.84 17,113 15.435 6.73%
2000-09-28 0 1.040 1.000 1.110 1.040 1.110 176,000 189,620 1.0774 14.71 14.14 15.70 14.71 15.70 12,446 15.236 -7.14%
2000-09-27 0 1.120 1.100 1.120 1.060 1.130 300,000 335,700 1.1190 15.84 15.56 15.84 14.99 15.98 21,215 15.824 -2.61%
2000-09-26 0 1.150 1.060 1.150 1.060 1.150 192,000 216,680 1.1285 16.26 14.99 16.26 14.99 16.26 13,577 15.959 2.68%
2000-09-25 0 1.120 1.100 1.130 1.120 1.150 268,000 302,000 1.1269 15.84 15.56 15.98 15.84 16.26 18,952 15.935 -1.75%
2000-09-22 0 1.140 - 1.150 1.140 1.140 240,000 273,600 1.1400 16.12 - 16.26 16.12 16.12 16,972 16.121 0.00%
2000-09-21 0 1.140 - 1.150 1.140 1.140 200,000 228,000 1.1400 16.12 - 16.26 16.12 16.12 14,143 16.121 0.00%
2000-09-20 0 1.140 1.070 1.150 1.140 1.140 100,000 114,000 1.1400 16.12 15.13 16.26 16.12 16.12 7,072 16.121 -0.87%
2000-09-19 0 1.150 - 1.150 1.150 1.150 100,000 115,000 1.1500 16.26 - 16.26 16.26 16.26 7,072 16.262 -0.86%
2000-09-18 0 1.160 - 1.170 1.160 1.160 130,000 150,800 1.1600 16.40 - 16.55 16.40 16.40 9,193 16.404 0.87%
2000-09-15 0 1.150 1.130 1.150 1.150 1.180 164,000 192,600 1.1744 16.26 15.98 16.26 16.26 16.69 11,597 16.607 -1.71%
2000-09-14 0 1.170 1.070 1.180 1.070 1.170 266,000 301,620 1.1339 16.55 15.13 16.69 15.13 16.55 18,810 16.035 6.36%
2000-09-12 0 1.100 1.070 1.130 1.100 1.170 94,000 109,120 1.1609 15.56 15.13 15.98 15.56 16.55 6,647 16.416 -4.35%
2000-09-11 0 1.150 1.150 1.190 1.150 1.260 190,000 234,300 1.2332 16.26 16.26 16.83 16.26 17.82 13,436 17.438 -2.54%
2000-09-08 0 1.180 1.170 1.180 1.160 1.240 488,000 579,700 1.1879 16.69 16.55 16.69 16.40 17.54 34,509 16.798 -0.84%
2000-09-07 0 1.190 1.170 1.190 1.130 1.190 380,000 439,700 1.1571 16.83 16.55 16.83 15.98 16.83 26,872 16.363 1.71%
2000-09-06 0 1.170 1.150 1.170 1.130 1.180 100,000 116,900 1.1690 16.55 16.26 16.55 15.98 16.69 7,072 16.531 0.00%
2000-09-05 0 1.170 - 1.180 1.170 1.170 100,000 117,000 1.1700 16.55 - 16.69 16.55 16.55 7,072 16.545 -2.50%
2000-09-04 0 1.200 1.130 1.200 1.190 1.210 58,000 69,180 1.1928 16.97 15.98 16.97 16.83 17.11 4,101 16.867 4.35%
2000-09-01 0 1.150 - 1.160 1.150 1.150 200,000 230,000 1.1500 16.26 - 16.40 16.26 16.26 14,143 16.262 -0.86%
2000-08-31 0 1.160 - 1.160 1.130 1.170 760,000 885,300 1.1649 16.40 - 16.40 15.98 16.55 53,744 16.473 2.65%
2000-08-30 0 1.200 1.160 1.200 1.230 1.240 222,000 275,260 1.2399 15.98 15.45 15.98 16.38 16.51 16,671 16.511 -2.44%
2000-08-29 0 1.230 - 1.230 1.220 1.320 1,424,000 1,820,280 1.2783 16.38 - 16.38 16.25 17.58 106,936 17.022 4.24%
2000-08-28 0 1.180 - 1.180 1.180 1.260 272,000 337,040 1.2391 15.71 - 15.71 15.71 16.78 20,426 16.500 -3.28%
2000-08-25 0 1.220 - 1.220 1.150 1.310 402,000 477,300 1.1873 16.25 - 16.25 15.31 17.44 30,189 15.811 -0.81%
2000-08-24 0 1.230 1.170 1.230 1.200 1.310 514,000 633,980 1.2334 16.38 15.58 16.38 15.98 17.44 38,599 16.425 3.36%
2000-08-23 0 1.190 1.150 1.190 1.150 1.190 282,000 334,800 1.1872 15.85 15.31 15.85 15.31 15.85 21,177 15.810 0.00%
2000-08-22 0 1.190 1.170 1.190 1.170 1.250 744,000 887,320 1.1926 15.85 15.58 15.85 15.58 16.65 55,871 15.882 6.25%
2000-08-21 0 1.120 1.120 1.140 1.120 1.140 410,000 464,080 1.1319 14.91 14.91 15.18 14.91 15.18 30,789 15.073 -0.88%
2000-08-18 0 1.130 1.120 1.130 1.110 1.170 522,000 596,880 1.1434 15.05 14.91 15.05 14.78 15.58 39,200 15.227 0.00%
2000-08-17 0 1.130 1.130 1.160 1.130 1.170 276,000 318,980 1.1557 15.05 15.05 15.45 15.05 15.58 20,726 15.390 2.73%
2000-08-16 0 1.100 1.060 1.170 1.100 1.180 220,000 258,000 1.1727 14.65 14.12 15.58 14.65 15.71 16,521 15.616 -7.56%
2000-08-15 0 1.190 1.100 1.190 1.120 1.240 206,000 250,720 1.2171 15.85 14.65 15.85 14.91 16.51 15,470 16.207 2.59%
2000-08-14 0 1.160 1.160 1.200 1.160 1.260 440,000 535,520 1.2171 15.45 15.45 15.98 15.45 16.78 33,042 16.207 -6.45%
2000-08-11 0 1.240 - 1.240 1.230 1.290 250,000 314,500 1.2580 16.51 - 16.51 16.38 17.18 18,774 16.752 4.20%
2000-08-10 0 1.190 - 1.200 1.190 1.190 350,000 416,500 1.1900 15.85 - 15.98 15.85 15.85 26,284 15.846 -1.65%
2000-08-09 0 1.210 - 1.210 1.150 1.230 450,000 549,500 1.2211 16.11 - 16.11 15.31 16.38 33,793 16.261 -2.42%
2000-08-08 0 1.240 - 1.240 1.230 1.320 674,000 847,900 1.2580 16.51 - 16.51 16.38 17.58 50,615 16.752 4.20%
2000-08-07 0 1.190 - 1.190 1.230 1.230 600,000 738,000 1.2300 15.85 - 15.85 16.38 16.38 45,057 16.379 -4.03%
2000-08-04 0 1.240 - 1.240 1.130 1.300 1,018,000 1,239,340 1.2174 16.51 - 16.51 15.05 17.31 76,448 16.212 4.20%
2000-08-03 0 1.190 - 1.200 1.100 1.220 804,000 938,700 1.1675 15.85 - 15.98 14.65 16.25 60,377 15.547 2.59%
2000-08-02 0 1.160 - 1.170 1.140 1.160 308,000 351,480 1.1412 15.45 - 15.58 15.18 15.45 23,130 15.196 1.75%
2000-08-01 0 1.140 - 1.140 1.080 1.170 560,000 643,300 1.1488 15.18 - 15.18 14.38 15.58 42,054 15.297 9.62%
2000-07-31 0 1.040 1.020 1.080 1.040 1.100 246,000 267,220 1.0863 13.85 13.58 14.38 13.85 14.65 18,474 14.465 -3.70%
2000-07-28 0 1.080 1.000 1.080 1.080 1.080 118,000 127,440 1.0800 14.38 13.32 14.38 14.38 14.38 8,861 14.382 -1.82%
2000-07-27 0 1.100 1.060 1.100 1.100 1.170 174,000 198,500 1.1408 14.65 14.12 14.65 14.65 15.58 13,067 15.191 3.77%
2000-07-26 0 1.060 1.080 1.090 1.050 1.060 130,000 136,600 1.0508 14.12 14.38 14.51 13.98 14.12 9,762 13.992 -3.64%
2000-07-25 0 1.100 - 1.100 1.140 1.140 200,000 228,000 1.1400 14.65 - 14.65 15.18 15.18 15,019 15.181 -2.65%
2000-07-24 0 1.130 - 1.130 1.130 1.130 60,000 67,800 1.1300 15.05 - 15.05 15.05 15.05 4,506 15.047 1.80%
2000-07-21 0 1.110 1.070 1.130 1.110 1.110 168,000 186,480 1.1100 14.78 14.25 15.05 14.78 14.78 12,616 14.781 3.74%
2000-07-20 0 1.070 1.070 1.120 1.070 1.160 300,000 334,500 1.1150 14.25 14.25 14.91 14.25 15.45 22,529 14.848 -4.46%
2000-07-19 0 1.120 1.040 1.130 1.120 1.120 138,000 154,560 1.1200 14.91 13.85 15.05 14.91 14.91 10,363 14.914 0.90%
2000-07-18 0 1.110 1.110 1.120 1.040 1.080 110,000 115,800 1.0527 14.78 14.78 14.91 13.85 14.38 8,261 14.018 0.91%
2000-07-17 0 1.100 1.060 1.100 1.110 1.150 200,000 226,000 1.1300 14.65 14.12 14.65 14.78 15.31 15,019 15.047 2.80%
2000-07-14 0 1.070 - 1.110 1.070 1.120 466,000 515,000 1.1052 14.25 - 14.78 14.25 14.91 34,995 14.717 -6.96%
2000-07-13 0 1.150 1.080 1.150 1.080 1.210 608,000 691,840 1.1379 15.31 14.38 15.31 14.38 16.11 45,658 15.153 5.50%
2000-07-12 0 1.090 - 1.090 1.090 1.120 128,000 142,760 1.1153 14.51 - 14.51 14.51 14.91 9,612 14.852 -0.91%
2000-07-11 0 1.100 - 1.110 1.100 1.100 100,000 110,000 1.1000 14.65 - 14.78 14.65 14.65 7,510 14.648 -0.90%
2000-07-10 0 1.110 - 1.100 1.080 1.110 92,000 99,420 1.0807 14.78 - 14.65 14.38 14.78 6,909 14.390 2.78%
2000-07-07 0 1.080 1.080 1.100 1.080 1.170 124,000 143,100 1.1540 14.38 14.38 14.65 14.38 15.58 9,312 15.367 -2.70%
2000-07-06 0 1.110 - 1.120 1.110 1.110 114,000 126,540 1.1100 14.78 - 14.91 14.78 14.78 8,561 14.781 -0.89%
2000-07-05 0 1.120 - 1.130 1.120 1.120 206,000 230,720 1.1200 14.91 - 15.05 14.91 14.91 15,470 14.914 -0.88%
2000-07-04 0 1.130 1.060 1.130 1.060 1.180 518,000 576,220 1.1124 15.05 14.12 15.05 14.12 15.71 38,900 14.813 2.73%
2000-07-03 0 1.100 - 1.100 1.100 1.100 200,000 220,000 1.1000 14.65 - 14.65 14.65 14.65 15,019 14.648 -2.65%
2000-06-30 0 1.130 - 1.140 1.070 1.130 550,000 607,500 1.1045 15.05 - 15.18 14.25 15.05 41,303 14.708 -0.88%
2000-06-29 0 1.140 1.150 - 1.060 1.140 204,000 221,740 1.0870 15.18 15.31 - 14.12 15.18 15,320 14.474 4.59%
2000-06-28 0 1.090 1.040 1.100 1.050 1.090 168,000 178,620 1.0632 14.51 13.85 14.65 13.98 14.51 12,616 14.158 0.93%
2000-06-27 0 1.080 1.060 1.090 1.070 1.080 166,000 178,580 1.0758 14.38 14.12 14.51 14.25 14.38 12,466 14.325 0.93%
2000-06-26 0 1.070 1.070 1.090 1.070 1.090 140,000 151,100 1.0793 14.25 14.25 14.51 14.25 14.51 10,513 14.372 -1.83%
2000-06-23 0 1.090 1.080 1.100 1.080 1.090 120,000 130,100 1.0842 14.51 14.38 14.65 14.38 14.51 9,011 14.437 0.93%
2000-06-22 0 1.080 1.070 1.090 1.080 1.100 124,000 134,400 1.0839 14.38 14.25 14.51 14.38 14.65 9,312 14.433 -1.82%
2000-06-21 0 1.100 1.070 1.100 - - 250,000 280,000 1.1200 14.65 14.25 14.65 - - 18,774 14.914 0.00%
2000-06-20 0 1.100 1.070 1.100 1.080 1.110 136,000 150,180 1.1043 14.65 14.25 14.65 14.38 14.78 10,213 14.705 -0.90%
2000-06-19 0 1.110 - 1.110 1.080 1.110 226,000 247,860 1.0967 14.78 - 14.78 14.38 14.78 16,972 14.604 -0.89%
2000-06-16 0 1.120 - 1.120 1.120 1.120 214,000 239,680 1.1200 14.91 - 14.91 14.91 14.91 16,071 14.914 -0.88%
2000-06-15 0 1.130 - 1.130 1.120 1.210 320,000 373,400 1.1669 15.05 - 15.05 14.91 16.11 24,031 15.538 3.67%
2000-06-14 0 1.090 1.020 1.110 1.060 1.120 418,000 464,440 1.1111 14.51 13.58 14.78 14.12 14.91 31,390 14.796 0.00%
2000-06-13 0 1.090 - 1.100 1.090 1.090 104,000 113,360 1.0900 14.51 - 14.65 14.51 14.51 7,810 14.515 -1.80%
2000-06-12 0 1.110 - 1.120 1.110 1.110 96,000 106,560 1.1100 14.78 - 14.91 14.78 14.78 7,209 14.781 1.83%
2000-06-09 0 1.090 - 1.100 1.090 1.090 150,000 163,500 1.0900 14.51 - 14.65 14.51 14.51 11,264 14.515 -2.68%
2000-06-08 0 1.120 - 1.120 1.110 1.120 112,000 124,340 1.1102 14.91 - 14.91 14.78 14.91 8,411 14.783 1.82%
2000-06-07 0 1.100 - 1.100 1.110 1.110 120,000 133,200 1.1100 14.65 - 14.65 14.78 14.78 9,011 14.781 0.00%
2000-06-05 0 1.100 - 1.120 1.080 1.230 758,000 887,760 1.1712 14.65 - 14.91 14.38 16.38 56,923 15.596 2.80%
2000-06-02 0 1.070 - 1.070 1.070 1.080 174,000 186,220 1.0702 14.25 - 14.25 14.25 14.38 13,067 14.252 -0.93%
2000-06-01 0 1.080 - 1.080 1.090 1.090 220,000 239,800 1.0900 14.38 - 14.38 14.51 14.51 16,521 14.515 -1.82%
2000-05-31 0 1.100 - 1.100 1.100 1.180 220,000 254,000 1.1545 14.65 - 14.65 14.65 15.71 16,521 15.374 0.92%
2000-05-30 0 1.090 - 1.090 1.080 1.100 336,000 363,900 1.0830 14.51 - 14.51 14.38 14.65 25,232 14.422 0.00%
2000-05-29 0 1.090 - 1.090 1.060 1.090 316,000 343,960 1.0885 14.51 - 14.51 14.12 14.51 23,730 14.495 0.00%
2000-05-26 0 1.090 - 1.100 1.090 1.090 156,000 170,040 1.0900 14.51 - 14.65 14.51 14.51 11,715 14.515 0.00%
2000-05-25 0 1.090 - 1.100 1.090 1.090 154,000 167,860 1.0900 14.51 - 14.65 14.51 14.51 11,565 14.515 0.00%
2000-05-24 0 1.090 - 1.100 1.090 1.180 210,000 233,400 1.1114 14.51 - 14.65 14.51 15.71 15,770 14.800 -4.39%
2000-05-23 0 1.140 - 1.140 1.080 1.230 606,000 669,720 1.1051 15.18 - 15.18 14.38 16.38 45,508 14.717 3.64%
2000-05-22 0 1.100 1.080 1.100 1.130 1.130 210,000 237,300 1.1300 14.65 14.38 14.65 15.05 15.05 15,770 15.047 -3.51%
2000-05-19 0 1.140 - 1.140 1.150 1.170 352,000 411,440 1.1689 15.18 - 15.18 15.31 15.58 26,434 15.565 -0.87%
2000-05-18 0 1.150 - 1.150 1.190 1.230 300,000 361,000 1.2033 15.31 - 15.31 15.85 16.38 22,529 16.024 0.00%
2000-05-17 0 1.150 - 1.160 1.150 1.150 200,000 230,000 1.1500 15.31 - 15.45 15.31 15.31 15,019 15.314 -2.54%
2000-05-16 0 1.180 - 1.180 1.180 1.220 254,000 302,720 1.1918 15.71 - 15.71 15.71 16.25 19,074 15.871 2.61%
2000-05-15 0 1.150 - 1.160 1.150 1.150 206,000 236,900 1.1500 15.31 - 15.45 15.31 15.31 15,470 15.314 -1.71%
2000-05-12 0 1.170 - 1.170 1.190 1.210 200,000 240,000 1.2000 15.58 - 15.58 15.85 16.11 15,019 15.980 0.00%
2000-05-10 0 1.170 - 1.180 1.170 1.240 700,000 830,000 1.1857 15.58 - 15.71 15.58 16.51 52,567 15.789 0.00%
2000-05-09 0 1.170 - 1.170 1.180 1.210 180,000 213,800 1.1878 15.58 - 15.58 15.71 16.11 13,517 15.817 0.00%
2000-05-08 0 1.170 - 1.170 1.160 1.240 162,000 193,920 1.1970 15.58 - 15.58 15.45 16.51 12,166 15.940 0.86%
2000-05-05 0 1.160 - 1.170 1.160 1.160 156,000 180,960 1.1600 15.45 - 15.58 15.45 15.45 11,715 15.447 0.00%
2000-05-04 0 1.160 - 1.160 1.170 1.170 200,000 234,000 1.1700 15.45 - 15.45 15.58 15.58 15,019 15.580 -1.69%
2000-05-03 0 1.180 - 1.190 1.180 1.180 150,000 177,000 1.1800 15.71 - 15.85 15.71 15.71 11,264 15.713 0.00%
2000-05-02 0 1.180 - 1.170 1.170 1.200 80,000 94,800 1.1850 15.71 - 15.58 15.58 15.98 6,008 15.780 0.85%
2000-04-28 0 1.170 1.090 1.170 1.110 1.180 210,000 245,720 1.1701 15.58 14.51 15.58 14.78 15.71 15,770 15.581 4.46%
2000-04-27 0 1.120 1.080 1.120 1.080 1.130 300,000 335,800 1.1193 14.91 14.38 14.91 14.38 15.05 22,529 14.905 -3.45%
2000-04-26 0 1.160 1.150 1.180 - - 0 0 - 15.45 15.31 15.71 - - 0 - 0.00%
2000-04-25 0 1.160 1.120 1.170 1.160 1.160 286,000 331,760 1.1600 15.45 14.91 15.58 15.45 15.45 21,477 15.447 -0.85%
2000-04-20 0 1.170 1.160 1.180 1.160 1.190 322,000 378,620 1.1758 15.58 15.45 15.71 15.45 15.85 24,181 15.658 -1.68%
2000-04-19 0 1.190 1.150 1.190 1.160 1.220 302,000 358,780 1.1880 15.85 15.31 15.85 15.45 16.25 22,679 15.820 -1.65%
2000-04-18 0 1.210 1.210 1.220 1.160 1.210 364,000 432,100 1.1871 16.11 16.11 16.25 15.45 16.11 27,335 15.808 2.54%
2000-04-17 0 1.180 - 1.180 1.160 1.180 234,000 274,380 1.1726 15.71 - 15.71 15.45 15.71 17,572 15.614 0.00%
2000-04-14 0 1.180 1.170 1.180 1.180 1.190 176,000 208,080 1.1823 15.71 15.58 15.71 15.71 15.85 13,217 15.744 -0.84%
2000-04-13 0 1.190 1.160 1.190 1.160 1.200 384,000 452,020 1.1771 15.85 15.45 15.85 15.45 15.98 28,837 15.675 1.71%
2000-04-12 0 1.330 1.300 1.330 1.300 1.330 402,000 527,520 1.3122 15.58 15.23 15.58 15.23 15.58 34,317 15.372 2.31%
2000-04-11 0 1.300 1.230 1.310 1.220 1.300 1,006,000 1,274,160 1.2666 15.23 14.41 15.35 14.29 15.23 85,878 14.837 0.00%
2000-04-10 0 1.300 - 1.350 1.300 1.380 439,000 589,380 1.3426 15.23 - 15.81 15.23 16.17 37,475 15.727 -5.80%
2000-04-07 0 1.380 1.340 1.380 1.320 1.380 311,000 424,520 1.3650 16.17 15.70 16.17 15.46 16.17 26,549 15.990 1.47%
2000-04-06 0 1.360 1.350 1.420 1.260 1.400 332,000 441,680 1.3304 15.93 15.81 16.63 14.76 16.40 28,341 15.584 7.09%
2000-04-05 0 1.270 1.270 1.290 1.250 1.260 32,000 40,120 1.2538 14.88 14.88 15.11 14.64 14.76 2,732 14.687 -1.55%
2000-04-03 0 1.290 1.280 1.310 1.280 1.290 280,000 359,900 1.2854 15.11 14.99 15.35 14.99 15.11 23,902 15.057 -2.27%
2000-03-31 0 1.320 1.290 1.340 1.320 1.330 60,000 79,500 1.3250 15.46 15.11 15.70 15.46 15.58 5,122 15.522 -2.22%
2000-03-30 0 1.350 1.330 1.370 1.340 1.380 990,000 1,337,600 1.3511 15.81 15.58 16.05 15.70 16.17 84,512 15.827 -0.74%
2000-03-29 0 1.360 1.320 1.430 1.360 1.450 402,000 562,360 1.3989 15.93 15.46 16.75 15.93 16.99 34,317 16.387 -6.21%
2000-03-28 0 1.450 1.410 1.450 1.410 1.470 508,000 726,740 1.4306 16.99 16.52 16.99 16.52 17.22 43,366 16.758 0.69%
2000-03-27 0 1.440 1.440 1.470 1.380 1.480 1,268,000 1,821,640 1.4366 16.87 16.87 17.22 16.17 17.34 108,243 16.829 2.86%
2000-03-24 0 1.400 1.400 1.440 1.400 1.440 1,058,000 1,488,340 1.4067 16.40 16.40 16.87 16.40 16.87 90,317 16.479 1.45%
2000-03-23 0 1.380 1.380 1.400 1.350 1.390 372,000 512,820 1.3785 16.17 16.17 16.40 15.81 16.28 31,756 16.149 0.00%
2000-03-22 0 1.380 1.370 1.380 1.380 1.390 334,000 463,120 1.3866 16.17 16.05 16.17 16.17 16.28 28,512 16.243 1.47%
2000-03-21 0 1.360 - 1.430 1.360 1.490 2,464,000 3,557,560 1.4438 15.93 - 16.75 15.93 17.45 210,340 16.913 -2.16%
2000-03-20 0 1.390 1.390 1.400 1.350 1.400 1,056,000 1,458,520 1.3812 16.28 16.28 16.40 15.81 16.40 90,146 16.180 -0.71%
2000-03-17 0 1.400 1.390 1.510 1.400 1.510 952,000 1,376,740 1.4462 16.40 16.28 17.69 16.40 17.69 81,268 16.941 -9.09%
2000-03-16 0 1.540 1.500 1.540 1.500 1.670 498,000 780,720 1.5677 18.04 17.57 18.04 17.57 19.56 42,512 18.365 -7.78%
2000-03-15 0 1.670 1.620 - 1.310 1.680 8,574,000 13,349,940 1.5570 19.56 18.98 - 15.35 19.68 731,922 18.240 27.48%
2000-03-14 0 1.310 1.300 1.360 1.150 1.340 3,266,000 4,084,980 1.2508 15.35 15.23 15.93 13.47 15.70 278,803 14.652 6.50%
2000-03-13 0 1.230 1.230 1.240 1.150 1.250 904,000 1,093,860 1.2100 14.41 14.41 14.53 13.47 14.64 77,170 14.175 0.00%
2000-03-10 0 1.230 1.160 1.230 1.160 1.240 1,662,000 1,964,960 1.1823 14.41 13.59 14.41 13.59 14.53 141,877 13.850 -0.81%
2000-03-09 0 1.240 1.190 1.240 1.170 1.240 584,000 703,460 1.2046 14.53 13.94 14.53 13.71 14.53 49,853 14.111 0.81%
2000-03-08 0 1.230 1.160 1.230 1.170 1.230 408,000 484,920 1.1885 14.41 13.59 14.41 13.71 14.41 34,829 13.923 -0.81%
2000-03-07 0 1.240 1.120 1.240 1.140 1.260 482,000 580,380 1.2041 14.53 13.12 14.53 13.35 14.76 41,146 14.105 3.33%
2000-03-06 0 1.200 1.140 1.200 1.150 1.260 466,000 563,040 1.2082 14.06 13.35 14.06 13.47 14.76 39,780 14.154 0.00%
2000-03-03 0 1.200 1.100 1.200 1.110 1.230 784,000 927,820 1.1834 14.06 12.89 14.06 13.00 14.41 66,926 13.863 7.14%
2000-03-02 0 1.120 - 1.130 1.120 1.120 250,000 280,000 1.1200 13.12 - 13.24 13.12 13.12 21,341 13.120 -2.61%
2000-03-01 0 1.150 1.130 1.150 1.160 1.170 170,000 198,300 1.1665 13.47 13.24 13.47 13.59 13.71 14,512 13.664 -3.36%
2000-02-29 0 1.190 1.110 1.190 1.180 1.200 176,000 208,540 1.1849 13.94 13.00 13.94 13.82 14.06 15,024 13.880 4.39%
2000-02-28 0 1.140 1.050 1.150 1.090 1.190 314,000 356,620 1.1357 13.35 12.30 13.47 12.77 13.94 26,805 13.304 -1.72%
2000-02-25 0 1.160 - 1.160 1.190 1.190 170,000 202,300 1.1900 13.59 - 13.59 13.94 13.94 14,512 13.940 -6.45%
2000-02-24 0 1.240 1.190 1.250 1.200 1.240 200,000 242,500 1.2125 14.53 13.94 14.64 14.06 14.53 17,073 14.204 7.83%
2000-02-23 0 1.150 1.110 1.160 1.150 1.190 204,000 236,600 1.1598 13.47 13.00 13.59 13.47 13.94 17,415 13.586 0.00%
2000-02-22 0 1.150 - 1.150 1.120 1.280 812,000 953,460 1.1742 13.47 - 13.47 13.12 14.99 69,317 13.755 -0.86%
2000-02-21 0 1.160 - 1.160 1.180 1.180 150,000 177,000 1.1800 13.59 - 13.59 13.82 13.82 12,805 13.823 -2.52%
2000-02-18 0 1.190 - 1.200 1.190 1.200 200,000 239,000 1.1950 13.94 - 14.06 13.94 14.06 17,073 13.999 0.00%
2000-02-17 0 1.190 - 1.190 1.150 1.250 172,000 204,440 1.1886 13.94 - 13.94 13.47 14.64 14,683 13.924 -4.03%
2000-02-16 0 1.240 1.100 1.240 1.110 1.240 212,000 245,180 1.1565 14.53 12.89 14.53 13.00 14.53 18,097 13.548 5.08%
2000-02-15 0 1.180 - 1.190 1.180 1.260 54,000 67,800 1.2556 13.82 - 13.94 13.82 14.76 4,610 14.708 -3.28%
2000-02-14 0 1.220 - 1.220 1.210 1.230 40,000 49,000 1.2250 14.29 - 14.29 14.17 14.41 3,415 14.350 2.52%
2000-02-11 0 1.190 1.110 1.200 1.120 1.200 264,000 300,440 1.1380 13.94 13.00 14.06 13.12 14.06 22,536 13.331 3.48%
2000-02-10 0 1.150 - 1.190 1.150 1.210 142,000 167,580 1.1801 13.47 - 13.94 13.47 14.17 12,122 13.825 -2.54%
2000-02-09 0 1.180 1.100 1.180 1.140 1.280 162,000 201,440 1.2435 13.82 12.89 13.82 13.35 14.99 13,829 14.566 2.61%
2000-02-08 0 1.150 - 1.150 1.150 1.220 710,000 828,880 1.1674 13.47 - 13.47 13.47 14.29 60,609 13.676 -8.73%
2000-02-03 0 1.260 1.250 1.260 1.260 1.260 30,000 37,800 1.2600 14.76 14.64 14.76 14.76 14.76 2,561 14.760 -0.79%
2000-02-02 0 1.270 - 1.270 1.250 1.280 102,000 130,500 1.2794 14.88 - 14.88 14.64 14.99 8,707 14.987 8.55%
2000-02-01 0 1.170 - 1.210 1.170 1.200 60,000 71,100 1.1850 13.71 - 14.17 13.71 14.06 5,122 13.882 -5.65%
2000-01-31 0 1.240 - 1.240 1.240 1.240 56,000 69,440 1.2400 14.53 - 14.53 14.53 14.53 4,780 14.526 0.00%
2000-01-28 0 1.240 1.200 1.240 1.240 1.240 50,000 62,000 1.2400 14.53 14.06 14.53 14.53 14.53 4,268 14.526 -3.12%
2000-01-27 0 1.280 - 1.280 1.300 1.300 12,000 15,600 1.3000 14.99 - 14.99 15.23 15.23 1,024 15.229 0.00%
2000-01-26 0 1.280 1.270 1.280 1.250 1.280 22,000 27,800 1.2636 14.99 14.88 14.99 14.64 14.99 1,878 14.803 1.59%
2000-01-25 0 1.260 1.260 - 1.220 1.220 6,000 7,320 1.2200 14.76 14.76 - 14.29 14.29 512 14.292 6.78%
2000-01-24 0 1.180 1.150 1.180 - - 20,000 23,800 1.1900 13.82 13.47 13.82 - - 1,707 13.940 -1.67%
2000-01-21 0 1.200 1.200 1.210 1.200 1.200 298,000 357,600 1.2000 14.06 14.06 14.17 14.06 14.06 25,439 14.057 0.00%
2000-01-20 0 1.200 1.240 1.250 1.200 1.250 132,000 158,840 1.2033 14.06 14.53 14.64 14.06 14.64 11,268 14.096 -3.23%
2000-01-19 0 1.240 - 1.240 1.190 1.240 400,000 480,000 1.2000 14.53 - 14.53 13.94 14.53 34,146 14.057 3.33%
2000-01-18 0 1.200 - 1.200 1.190 1.200 100,000 119,200 1.1920 14.06 - 14.06 13.94 14.06 8,537 13.964 -2.44%
2000-01-17 0 1.230 - 1.250 - - 0 0 - 14.41 - 14.64 - - 0 - 0.00%
2000-01-14 0 1.230 - 1.230 1.240 1.240 94,000 116,560 1.2400 14.41 - 14.41 14.53 14.53 8,024 14.526 -1.60%
2000-01-13 0 1.250 - 1.250 1.250 1.250 200,000 250,000 1.2500 14.64 - 14.64 14.64 14.64 17,073 14.643 3.31%
2000-01-12 0 1.210 - 1.210 1.210 1.220 180,000 219,300 1.2183 14.17 - 14.17 14.17 14.29 15,366 14.272 -0.82%
2000-01-11 0 1.220 - 1.220 1.210 1.220 390,000 473,800 1.2149 14.29 - 14.29 14.17 14.29 33,292 14.231 0.00%
2000-01-10 0 1.220 - 1.220 1.200 1.220 220,000 267,400 1.2155 14.29 - 14.29 14.06 14.29 18,780 14.238 0.83%
2000-01-07 0 1.210 - 1.210 1.220 1.220 100,000 122,000 1.2200 14.17 - 14.17 14.29 14.29 8,537 14.292 0.83%
2000-01-06 0 1.200 - 1.200 1.210 1.220 150,000 182,000 1.2133 14.06 - 14.06 14.17 14.29 12,805 14.213 -1.64%
2000-01-05 0 1.220 - 1.220 1.210 1.230 78,000 95,280 1.2215 14.29 - 14.29 14.17 14.41 6,658 14.310 -2.40%
2000-01-04 0 1.250 1.240 1.250 1.240 1.250 52,000 64,680 1.2438 14.64 14.53 14.64 14.53 14.64 4,439 14.571 -1.57%
2000-01-03 0 1.270 1.250 1.300 1.250 1.270 104,000 132,000 1.2692 14.88 14.64 15.23 14.64 14.88 8,878 14.868 0.79%
1999-12-30 0 1.260 - 1.300 - - 0 0 - 14.76 - 15.23 - - 0 - 0.00%
1999-12-29 0 1.260 - 1.260 1.240 1.260 210,000 263,400 1.2543 14.76 - 14.76 14.53 14.76 17,927 14.693 0.00%
1999-12-28 0 1.260 1.240 1.300 1.220 1.260 60,000 73,880 1.2313 14.76 14.53 15.23 14.29 14.76 5,122 14.424 3.28%
1999-12-24 0 1.220 - 1.240 - - 0 0 - 14.29 - 14.53 - - 0 - 0.00%
1999-12-23 0 1.220 - 1.220 - - 0 0 - 14.29 - 14.29 - - 0 - -1.61%
1999-12-22 0 1.240 - 1.240 - - 0 0 - 14.53 - 14.53 - - 0 - 0.00%
1999-12-21 0 1.240 - 1.240 - - 0 0 - 14.53 - 14.53 - - 0 - 0.00%
1999-12-20 0 1.240 - 1.250 1.230 1.240 320,000 394,800 1.2338 14.53 - 14.64 14.41 14.53 27,317 14.453 -2.36%
1999-12-17 0 1.270 - 1.270 - - 500,000 605,000 1.2100 14.88 - 14.88 - - 42,683 14.174 0.00%
1999-12-16 0 1.270 - 1.270 - - 0 0 - 14.88 - 14.88 - - 0 - 0.00%
1999-12-15 0 1.270 - 1.280 - - 0 0 - 14.88 - 14.99 - - 0 - 0.00%
1999-12-14 0 1.270 - 1.270 1.260 1.280 630,000 800,100 1.2700 14.88 - 14.88 14.76 14.99 53,780 14.877 1.60%
1999-12-13 0 1.250 - 1.250 - - 0 0 - 14.64 - 14.64 - - 0 - 0.00%
1999-12-10 0 1.250 - 1.260 1.250 1.250 300,000 375,000 1.2500 14.64 - 14.76 14.64 14.64 25,610 14.643 0.00%
1999-12-09 0 1.250 - 1.250 - - 0 0 - 14.64 - 14.64 - - 0 - 0.00%
1999-12-08 0 1.250 - 1.250 - - 0 0 - 14.64 - 14.64 - - 0 - 0.00%
1999-12-07 0 1.250 - 1.260 1.230 1.270 570,000 707,400 1.2411 14.64 - 14.76 14.41 14.88 48,658 14.538 -1.57%
1999-12-06 0 1.270 - 1.300 1.250 1.270 400,000 504,000 1.2600 14.88 - 15.23 14.64 14.88 34,146 14.760 0.79%
1999-12-03 0 1.260 - 1.270 - - 0 0 - 14.76 - 14.88 - - 0 - 0.00%
1999-12-02 0 1.260 - 1.260 - - 0 0 - 14.76 - 14.76 - - 0 - 0.00%
1999-12-01 0 1.260 1.250 1.260 1.260 1.260 50,000 63,000 1.2600 14.76 14.64 14.76 14.76 14.76 4,268 14.760 0.00%
1999-11-30 0 1.260 - 1.260 1.280 1.280 150,000 189,700 1.2647 14.76 - 14.76 14.99 14.99 12,805 14.815 0.80%
1999-11-29 0 1.250 - 1.250 - - 0 0 - 14.64 - 14.64 - - 0 - -2.34%
1999-11-26 0 1.280 - 1.280 1.240 1.280 252,000 318,000 1.2619 14.99 - 14.99 14.53 14.99 21,512 14.782 2.40%
1999-11-25 0 1.250 1.210 1.250 1.270 1.270 140,000 175,800 1.2557 14.64 14.17 14.64 14.88 14.88 11,951 14.710 -1.57%
1999-11-24 0 1.270 1.240 1.280 1.240 1.270 306,000 386,440 1.2629 14.88 14.53 14.99 14.53 14.88 26,122 14.794 -0.78%
1999-11-23 0 1.280 1.270 1.310 1.250 1.280 550,000 699,100 1.2711 14.99 14.88 15.35 14.64 14.99 46,951 14.890 0.79%
1999-11-22 0 1.270 1.240 1.270 1.220 1.270 270,000 335,600 1.2430 14.88 14.53 14.88 14.29 14.88 23,049 14.561 0.79%
1999-11-19 0 1.260 1.210 1.260 1.210 1.260 1,552,000 1,903,620 1.2266 14.76 14.17 14.76 14.17 14.76 132,487 14.368 2.44%
1999-11-18 0 1.230 1.210 1.230 1.200 1.230 1,240,000 1,512,100 1.2194 14.41 14.17 14.41 14.06 14.41 105,853 14.285 2.50%
1999-11-17 0 1.200 1.200 1.210 1.200 1.220 1,420,000 1,716,800 1.2090 14.06 14.06 14.17 14.06 14.29 121,219 14.163 0.00%
1999-11-16 0 1.200 1.200 1.230 1.190 1.230 1,040,000 1,245,100 1.1972 14.06 14.06 14.41 13.94 14.41 88,780 14.025 0.00%
1999-11-15 0 1.200 1.180 1.200 1.180 1.230 1,354,000 1,632,860 1.2060 14.06 13.82 14.06 13.82 14.41 115,585 14.127 -2.44%
1999-11-12 0 1.230 1.230 1.240 1.200 1.280 2,960,000 3,657,340 1.2356 14.41 14.41 14.53 14.06 14.99 252,681 14.474 4.24%
1999-11-11 0 1.180 1.170 1.190 1.100 1.190 29,832,000 33,898,620 1.1363 13.82 13.71 13.94 12.89 13.94 2,546,619 13.311

Webb-site Database - Powered By Linux Group

Back to top