NAM TAI ELECTRONIC & ELECTRICAL PRODUCTS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02633  2004-04-28  2009-07-22  2009-11-13
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
2009-11-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2009-07-22 0 1.500 1.500 1.520 1.500 1.500 5,000 7,500 1.5000 1.500 1.500 1.520 1.500 1.500 5,000 1.5000 0.00%
2009-07-21 0 1.500 1.500 1.530 1.500 1.500 19,000 28,500 1.5000 1.500 1.500 1.530 1.500 1.500 19,000 1.5000 0.00%
2009-07-20 0 1.500 1.500 1.520 1.500 1.500 1,000 1,500 1.5000 1.500 1.500 1.520 1.500 1.500 1,000 1.5000 -0.66%
2009-07-17 0 1.510 1.510 1.520 1.510 1.510 1,460,000 2,204,600 1.5100 1.510 1.510 1.520 1.510 1.510 1,460,000 1.5100 0.00%
2009-07-16 0 1.510 1.510 1.520 1.510 1.510 7,000 10,570 1.5100 1.510 1.510 1.520 1.510 1.510 7,000 1.5100 0.00%
2009-07-15 0 1.510 1.510 1.520 1.510 1.510 74,000 111,740 1.5100 1.510 1.510 1.520 1.510 1.510 74,000 1.5100 0.00%
2009-07-14 0 1.510 1.510 1.520 1.510 1.510 1,000 1,510 1.5100 1.510 1.510 1.520 1.510 1.510 1,000 1.5100 0.00%
2009-07-13 0 1.510 1.510 1.520 1.510 1.520 118,000 178,330 1.5113 1.510 1.510 1.520 1.510 1.520 118,000 1.5113 0.00%
2009-07-10 0 1.510 1.510 1.520 1.510 1.510 21,000 31,710 1.5100 1.510 1.510 1.520 1.510 1.510 21,000 1.5100 0.00%
2009-07-09 0 1.510 1.510 1.520 1.510 1.520 150,000 226,600 1.5107 1.510 1.510 1.520 1.510 1.520 150,000 1.5107 0.00%
2009-07-08 0 1.510 1.510 1.520 1.510 1.510 140,000 211,400 1.5100 1.510 1.510 1.520 1.510 1.510 140,000 1.5100 0.00%
2009-07-07 0 1.510 1.510 1.520 1.510 1.510 20,000 30,200 1.5100 1.510 1.510 1.520 1.510 1.510 20,000 1.5100 0.00%
2009-07-06 0 1.510 1.510 1.520 1.510 1.520 200,000 302,320 1.5116 1.510 1.510 1.520 1.510 1.520 200,000 1.5116 0.00%
2009-07-03 0 1.510 1.510 1.520 1.510 1.520 1,573,000 2,375,430 1.5101 1.510 1.510 1.520 1.510 1.520 1,573,000 1.5101 0.00%
2009-07-02 0 1.510 1.500 1.520 1.490 1.520 2,654,000 4,000,700 1.5074 1.510 1.500 1.520 1.490 1.520 2,654,000 1.5074 2.72%
2009-06-30 0 1.470 1.470 1.480 1.440 1.480 714,000 1,035,430 1.4502 1.470 1.470 1.480 1.440 1.480 714,000 1.4502 0.68%
2009-06-29 0 1.460 1.460 1.480 1.440 1.460 3,239,000 4,701,730 1.4516 1.460 1.460 1.480 1.440 1.460 3,239,000 1.4516 0.69%
2009-06-26 0 1.450 1.440 1.450 1.440 1.450 551,000 796,550 1.4456 1.450 1.440 1.450 1.440 1.450 551,000 1.4456 0.00%
2009-06-25 0 1.450 1.450 1.460 1.440 1.460 127,000 184,880 1.4557 1.450 1.450 1.460 1.440 1.460 127,000 1.4557 -0.68%
2009-06-24 0 1.460 1.460 1.470 1.460 1.470 624,000 913,360 1.4637 1.460 1.460 1.470 1.460 1.470 624,000 1.4637 -0.68%
2009-06-23 0 1.470 1.460 1.470 1.470 1.470 9,047,000 13,299,090 1.4700 1.470 1.460 1.470 1.470 1.470 9,047,000 1.4700 0.00%
2009-06-22 0 1.470 1.460 1.480 1.460 1.480 2,806,000 4,124,910 1.4700 1.470 1.460 1.480 1.460 1.480 2,806,000 1.4700 0.00%
2009-06-19 0 1.470 1.470 1.480 1.470 1.470 2,108,000 3,098,760 1.4700 1.470 1.470 1.480 1.470 1.470 2,108,000 1.4700 0.00%
2009-06-18 0 1.470 1.470 1.480 1.470 1.470 3,000,000 4,410,000 1.4700 1.470 1.470 1.480 1.470 1.470 3,000,000 1.4700 0.68%
2009-06-17 0 1.460 1.460 1.480 1.460 1.470 1,197,000 1,759,420 1.4699 1.460 1.460 1.480 1.460 1.470 1,197,000 1.4699 -0.68%
2009-06-16 0 1.470 1.460 1.470 1.460 1.470 5,041,000 7,410,170 1.4700 1.470 1.460 1.470 1.460 1.470 5,041,000 1.4700 0.00%
2009-06-15 0 1.470 1.470 1.480 1.470 1.470 1,151,000 1,691,970 1.4700 1.470 1.470 1.480 1.470 1.470 1,151,000 1.4700 -0.68%
2009-06-12 0 1.480 1.470 1.480 1.480 1.480 1,081,000 1,599,880 1.4800 1.480 1.470 1.480 1.480 1.480 1,081,000 1.4800 0.68%
2009-06-11 0 1.470 1.470 1.480 1.470 1.470 14,000 20,580 1.4700 1.470 1.470 1.480 1.470 1.470 14,000 1.4700 -0.68%
2009-06-10 0 1.480 1.470 1.480 1.470 1.480 1,059,000 1,566,320 1.4791 1.480 1.470 1.480 1.470 1.480 1,059,000 1.4791 0.68%
2009-06-09 0 1.470 1.470 1.480 1.460 1.480 855,000 1,258,620 1.4721 1.470 1.470 1.480 1.460 1.480 855,000 1.4721 0.68%
2009-06-08 0 1.460 1.460 1.470 1.460 1.460 2,113,000 3,084,980 1.4600 1.460 1.460 1.470 1.460 1.460 2,113,000 1.4600 0.69%
2009-06-05 0 1.450 1.450 1.460 1.450 1.450 226,000 327,700 1.4500 1.450 1.450 1.460 1.450 1.450 226,000 1.4500 0.00%
2009-06-04 0 1.450 1.450 1.460 1.450 1.450 318,000 461,100 1.4500 1.450 1.450 1.460 1.450 1.450 318,000 1.4500 0.00%
2009-06-03 0 1.450 1.450 1.460 1.450 1.450 160,000 232,000 1.4500 1.450 1.450 1.460 1.450 1.450 160,000 1.4500 0.00%
2009-06-02 0 1.450 1.450 1.460 1.450 1.460 528,000 768,600 1.4557 1.450 1.450 1.460 1.450 1.460 528,000 1.4557 0.00%
2009-06-01 0 1.450 1.450 1.460 1.450 1.450 1,002,000 1,452,900 1.4500 1.450 1.450 1.460 1.450 1.450 1,002,000 1.4500 0.00%
2009-05-29 0 1.450 1.450 1.460 1.450 1.460 1,452,000 2,105,810 1.4503 1.450 1.450 1.460 1.450 1.460 1,452,000 1.4503 -0.68%
2009-05-27 0 1.460 1.450 1.460 1.450 1.460 1,100,000 1,602,450 1.4568 1.460 1.450 1.460 1.450 1.460 1,100,000 1.4568 0.69%
2009-05-26 0 1.450 1.440 1.460 1.440 1.470 7,262,000 10,583,190 1.4573 1.450 1.440 1.460 1.440 1.470 7,262,000 1.4573 -0.68%
2009-05-25 0 1.460 1.450 1.460 1.450 1.460 1,781,000 2,589,450 1.4539 1.460 1.450 1.460 1.450 1.460 1,781,000 1.4539 0.69%
2009-05-22 0 1.450 1.450 1.460 1.450 1.450 3,650,000 5,292,500 1.4500 1.450 1.450 1.460 1.450 1.450 3,650,000 1.4500 0.00%
2009-05-21 0 1.450 1.440 1.450 1.430 1.450 8,906,365 12,808,711 1.4382 1.450 1.440 1.450 1.430 1.450 8,906,365 1.4382 1.40%
2009-05-20 0 1.430 1.430 1.440 1.420 1.460 23,771,000 34,106,910 1.4348 1.430 1.430 1.440 1.420 1.460 23,771,000 1.4348 -4.03%
2009-05-19 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 1.490 - - - - 0 - 0.00%
2009-04-06 0 1.490 1.460 1.490 1.460 1.490 15,000 21,930 1.4620 1.490 1.460 1.490 1.460 1.490 15,000 1.4620 2.05%
2009-04-03 0 1.460 1.460 1.470 1.460 1.460 70,000 102,200 1.4600 1.460 1.460 1.470 1.460 1.460 70,000 1.4600 -1.35%
2009-04-02 0 1.480 1.460 1.480 - - 0 0 - 1.480 1.460 1.480 - - 0 - 0.00%
2009-04-01 0 1.480 1.480 1.490 1.480 1.480 658,000 973,840 1.4800 1.480 1.480 1.490 1.480 1.480 658,000 1.4800 0.68%
2009-03-31 0 1.470 1.470 1.480 1.470 1.480 776,000 1,143,220 1.4732 1.470 1.470 1.480 1.470 1.480 776,000 1.4732 0.00%
2009-03-30 0 1.470 1.470 1.480 1.470 1.480 280,000 411,900 1.4711 1.470 1.470 1.480 1.470 1.480 280,000 1.4711 0.00%
2009-03-27 0 1.470 1.460 1.480 1.470 1.480 1,744,122 2,563,887 1.4700 1.470 1.460 1.480 1.470 1.480 1,744,122 1.4700 0.00%
2009-03-26 0 1.470 1.470 1.480 1.460 1.470 1,214,000 1,782,570 1.4683 1.470 1.470 1.480 1.460 1.470 1,214,000 1.4683 0.68%
2009-03-25 0 1.460 1.460 1.470 1.450 1.470 2,014,000 2,936,430 1.4580 1.460 1.460 1.470 1.450 1.470 2,014,000 1.4580 1.39%
2009-03-24 0 1.440 1.440 1.450 1.440 1.450 2,170,000 3,140,300 1.4471 1.440 1.440 1.450 1.440 1.450 2,170,000 1.4471 -1.37%
2009-03-23 0 1.460 1.450 1.460 1.450 1.460 2,508,000 3,648,600 1.4548 1.460 1.450 1.460 1.450 1.460 2,508,000 1.4548 0.00%
2009-03-20 0 1.460 1.450 1.460 1.450 1.470 5,797,000 8,484,830 1.4637 1.460 1.450 1.460 1.450 1.470 5,797,000 1.4637 0.69%
2009-03-19 0 1.450 1.430 1.450 1.430 1.450 2,556,000 3,685,190 1.4418 1.450 1.430 1.450 1.430 1.450 2,556,000 1.4418 0.69%
2009-03-18 0 1.440 1.440 1.450 1.440 1.450 1,839,000 2,649,860 1.4409 1.440 1.440 1.450 1.440 1.450 1,839,000 1.4409 0.00%
2009-03-17 0 1.440 1.440 1.450 1.410 1.450 6,775,000 9,635,890 1.4223 1.440 1.440 1.450 1.410 1.450 6,775,000 1.4223 2.86%
2009-03-16 0 1.400 1.400 1.410 1.390 1.410 6,790,000 9,527,020 1.4031 1.400 1.400 1.410 1.390 1.410 6,790,000 1.4031 0.00%
2009-03-13 0 1.400 1.390 1.400 1.390 1.400 4,320,000 6,022,210 1.3940 1.400 1.390 1.400 1.390 1.400 4,320,000 1.3940 0.72%
2009-03-12 0 1.390 1.390 1.400 1.390 1.390 393,000 546,270 1.3900 1.390 1.390 1.400 1.390 1.390 393,000 1.3900 -0.71%
2009-03-11 0 1.400 1.390 1.400 1.390 1.400 1,363,000 1,899,320 1.3935 1.400 1.390 1.400 1.390 1.400 1,363,000 1.3935 0.72%
2009-03-10 0 1.390 1.390 1.400 1.380 1.400 284,000 395,100 1.3912 1.390 1.390 1.400 1.380 1.400 284,000 1.3912 0.00%
2009-03-09 0 1.390 1.390 1.400 1.390 1.400 4,209,000 5,863,850 1.3932 1.390 1.390 1.400 1.390 1.400 4,209,000 1.3932 -0.71%
2009-03-06 0 1.400 1.390 1.400 1.390 1.400 991,000 1,378,120 1.3906 1.400 1.390 1.400 1.390 1.400 991,000 1.3906 0.00%
2009-03-05 0 1.400 1.390 1.400 1.400 1.410 9,663,000 13,528,700 1.4001 1.400 1.390 1.400 1.400 1.410 9,663,000 1.4001 -0.71%
2009-03-04 0 1.410 1.410 1.420 1.410 1.410 1,943,000 2,739,630 1.4100 1.410 1.410 1.420 1.410 1.410 1,943,000 1.4100 0.00%
2009-03-03 0 1.410 1.400 1.410 1.400 1.410 3,902,000 5,501,270 1.4099 1.410 1.400 1.410 1.400 1.410 3,902,000 1.4099 -0.70%
2009-03-02 0 1.420 1.410 1.420 1.410 1.420 6,583,000 9,287,930 1.4109 1.420 1.410 1.420 1.410 1.420 6,583,000 1.4109 0.00%
2009-02-27 0 1.420 1.410 1.420 1.410 1.430 2,712,000 3,846,820 1.4184 1.420 1.410 1.420 1.410 1.430 2,712,000 1.4184 0.00%
2009-02-26 0 1.420 1.410 1.420 1.410 1.420 2,257,000 3,191,770 1.4142 1.420 1.410 1.420 1.410 1.420 2,257,000 1.4142 0.00%
2009-02-25 0 1.420 1.410 1.420 1.350 1.420 17,219,000 24,187,820 1.4047 1.420 1.410 1.420 1.350 1.420 17,219,000 1.4047 10.94%
2009-02-24 0 1.280 1.280 1.290 1.230 1.390 10,282,117 13,186,701 1.2825 1.280 1.280 1.290 1.230 1.390 10,282,117 1.2825 124.56%
2009-02-23 1 - - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2009-02-20 1 0.570 - - 0.570 0.570 20,000 11,400 0.5700 0.570 - - 0.570 0.570 20,000 0.5700 0.00%
2009-02-19 0 0.570 0.560 0.590 - - 0 0 - 0.570 0.560 0.590 - - 0 - 0.00%
2009-02-18 0 0.570 0.560 0.590 0.570 0.570 90,000 51,300 0.5700 0.570 0.560 0.590 0.570 0.570 90,000 0.5700 0.00%
2009-02-17 0 0.570 0.570 0.600 0.570 0.580 200,000 115,800 0.5790 0.570 0.570 0.600 0.570 0.580 200,000 0.5790 -3.39%
2009-02-16 0 0.590 0.560 0.590 0.580 0.590 175,000 102,050 0.5831 0.590 0.560 0.590 0.580 0.590 175,000 0.5831 1.72%
2009-02-13 0 0.580 0.570 0.590 0.540 0.580 426,000 239,660 0.5626 0.580 0.570 0.590 0.540 0.580 426,000 0.5626 9.43%
2009-02-12 0 0.530 0.530 0.560 0.520 0.580 406,000 224,120 0.5520 0.530 0.530 0.560 0.520 0.580 406,000 0.5520 -1.85%
2009-02-11 0 0.540 0.540 0.600 0.540 0.540 32,000 17,280 0.5400 0.540 0.540 0.600 0.540 0.540 32,000 0.5400 -6.90%
2009-02-10 0 0.580 0.580 0.600 0.510 0.630 1,669,000 989,200 0.5927 0.580 0.580 0.600 0.510 0.630 1,669,000 0.5927 -17.14%
2009-02-09 0 0.700 0.680 0.700 0.680 0.700 90,000 62,460 0.6940 0.700 0.680 0.700 0.680 0.700 90,000 0.6940 1.45%
2009-02-06 0 0.690 0.690 0.700 0.670 0.690 483,000 329,750 0.6827 0.690 0.690 0.700 0.670 0.690 483,000 0.6827 0.00%
2009-02-05 0 0.690 0.660 0.690 0.680 0.700 342,000 235,130 0.6875 0.690 0.660 0.690 0.680 0.700 342,000 0.6875 0.00%
2009-02-04 0 0.690 0.680 0.700 0.690 0.700 177,000 123,020 0.6950 0.690 0.680 0.700 0.690 0.700 177,000 0.6950 0.00%
2009-02-03 0 0.690 0.680 0.730 0.690 0.700 100,000 69,700 0.6970 0.690 0.680 0.730 0.690 0.700 100,000 0.6970 -2.82%
2009-02-02 0 0.710 0.680 0.710 0.710 0.710 150,000 106,500 0.7100 0.710 0.680 0.710 0.710 0.710 150,000 0.7100 0.00%
2009-01-30 0 0.710 0.700 0.710 0.700 0.740 358,000 254,220 0.7101 0.710 0.700 0.710 0.700 0.740 358,000 0.7101 -1.39%
2009-01-29 0 0.720 - 0.760 - - 0 0 - 0.720 - 0.760 - - 0 - 0.00%
2009-01-23 0 0.720 0.680 0.750 - - 0 0 - 0.720 0.680 0.750 - - 0 - 0.00%
2009-01-22 0 0.720 0.650 0.800 - - 0 0 - 0.720 0.650 0.800 - - 0 - 0.00%
2009-01-21 0 0.720 0.650 0.720 0.700 0.720 120,000 84,350 0.7029 0.720 0.650 0.720 0.700 0.720 120,000 0.7029 1.41%
2009-01-20 0 0.710 0.660 0.710 0.710 0.710 90,000 63,900 0.7100 0.710 0.660 0.710 0.710 0.710 90,000 0.7100 -6.58%
2009-01-19 0 0.760 0.630 0.730 0.690 0.760 26,000 18,010 0.6927 0.760 0.630 0.730 0.690 0.760 26,000 0.6927 4.11%
2009-01-16 0 0.730 0.710 0.750 0.700 0.760 177,000 130,980 0.7400 0.730 0.710 0.750 0.700 0.760 177,000 0.7400 -6.41%
2009-01-15 0 0.780 0.710 0.780 0.690 0.780 417,000 301,910 0.7240 0.780 0.710 0.780 0.690 0.780 417,000 0.7240 0.00%
2009-01-14 0 0.780 0.780 0.800 0.760 0.870 1,205,000 994,380 0.8252 0.780 0.780 0.800 0.760 0.870 1,205,000 0.8252 -3.70%
2009-01-13 0 0.810 0.760 0.820 0.670 0.820 2,691,000 2,106,300 0.7827 0.810 0.760 0.820 0.670 0.820 2,691,000 0.7827 8.00%
2009-01-12 0 0.750 0.750 0.780 0.680 0.850 2,861,000 2,119,440 0.7408 0.750 0.750 0.780 0.680 0.850 2,861,000 0.7408 13.64%
2009-01-09 0 0.660 0.640 0.660 0.610 0.690 145,000 93,850 0.6472 0.660 0.640 0.660 0.610 0.690 145,000 0.6472 4.76%
2009-01-08 0 0.630 0.620 0.660 0.630 0.630 16,000 10,080 0.6300 0.630 0.620 0.660 0.630 0.630 16,000 0.6300 -4.55%
2009-01-07 0 0.660 0.640 0.660 0.660 0.700 300,000 205,840 0.6861 0.660 0.640 0.660 0.660 0.700 300,000 0.6861 1.54%
2009-01-06 0 0.650 0.630 0.650 0.620 0.660 724,000 465,870 0.6435 0.650 0.630 0.650 0.620 0.660 724,000 0.6435 4.84%
2009-01-05 0 0.620 0.600 0.620 0.600 0.620 1,132,000 679,900 0.6006 0.620 0.600 0.620 0.600 0.620 1,132,000 0.6006 -4.62%
2009-01-02 0 0.650 0.610 0.650 0.610 0.650 30,000 19,100 0.6367 0.650 0.610 0.650 0.610 0.650 30,000 0.6367 8.33%
2008-12-31 0 0.600 0.590 0.630 - - 0 0 - 0.600 0.590 0.630 - - 0 - 0.00%
2008-12-30 0 0.600 0.580 0.600 0.600 0.600 906,000 543,600 0.6000 0.600 0.580 0.600 0.600 0.600 906,000 0.6000 0.00%
2008-12-29 0 0.600 0.570 0.690 - - 0 0 - 0.600 0.570 0.690 - - 0 - 0.00%
2008-12-24 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 1.69%
2008-12-23 0 0.590 0.590 0.600 0.590 0.600 1,196,000 717,500 0.5999 0.590 0.590 0.600 0.590 0.600 1,196,000 0.5999 7.27%
2008-12-22 0 0.550 0.550 0.580 0.550 0.600 1,070,000 592,220 0.5535 0.550 0.550 0.580 0.550 0.600 1,070,000 0.5535 -9.84%
2008-12-19 0 0.610 0.600 0.640 0.610 0.610 200,000 122,000 0.6100 0.610 0.600 0.640 0.610 0.610 200,000 0.6100 0.00%
2008-12-18 0 0.610 0.600 0.640 - - 0 0 - 0.610 0.600 0.640 - - 0 - 0.00%
2008-12-17 0 0.610 0.600 0.630 0.610 0.610 200,000 122,000 0.6100 0.610 0.600 0.630 0.610 0.610 200,000 0.6100 0.00%
2008-12-16 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - -3.17%
2008-12-15 0 0.630 0.590 0.630 0.590 0.630 256,000 153,280 0.5988 0.630 0.590 0.630 0.590 0.630 256,000 0.5988 1.61%
2008-12-12 0 0.620 0.590 0.620 0.620 0.620 4,000 2,480 0.6200 0.620 0.590 0.620 0.620 0.620 4,000 0.6200 -4.62%
2008-12-11 0 0.650 0.610 0.700 0.630 0.650 208,000 134,760 0.6479 0.650 0.610 0.700 0.630 0.650 208,000 0.6479 3.17%
2008-12-10 0 0.630 0.630 0.650 0.570 0.620 46,000 26,270 0.5711 0.630 0.630 0.650 0.570 0.620 46,000 0.5711 0.00%
2008-12-09 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - -1.56%
2008-12-08 0 0.640 0.580 0.640 0.650 0.650 100,000 65,000 0.6500 0.640 0.580 0.640 0.650 0.650 100,000 0.6500 4.92%
2008-12-05 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2008-12-04 0 0.610 0.610 0.640 0.590 0.590 130,000 76,700 0.5900 0.610 0.610 0.640 0.590 0.590 130,000 0.5900 0.00%
2008-12-03 0 0.610 0.540 0.630 - - 0 0 - 0.610 0.540 0.630 - - 0 - 0.00%
2008-12-02 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - 0.00%
2008-12-01 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2008-11-28 0 0.610 0.610 0.640 - - 0 0 - 0.610 0.610 0.640 - - 0 - 3.39%
2008-11-27 0 0.590 0.590 0.610 0.560 0.600 227,000 132,560 0.5840 0.590 0.590 0.610 0.560 0.600 227,000 0.5840 -1.67%
2008-11-26 0 0.600 0.600 0.610 0.600 0.600 36,000 21,600 0.6000 0.600 0.600 0.610 0.600 0.600 36,000 0.6000 -1.64%
2008-11-25 0 0.610 0.610 0.630 0.560 0.590 540,000 310,600 0.5752 0.610 0.610 0.630 0.560 0.590 540,000 0.5752 3.39%
2008-11-24 0 0.590 0.590 0.650 - - 0 0 - 0.590 0.590 0.650 - - 0 - 3.51%
2008-11-21 0 0.570 0.550 0.600 0.530 0.570 300,000 163,000 0.5433 0.570 0.550 0.600 0.530 0.570 300,000 0.5433 0.00%
2008-11-20 0 0.570 0.540 0.580 0.570 0.570 171,000 97,470 0.5700 0.570 0.540 0.580 0.570 0.570 171,000 0.5700 0.00%
2008-11-19 0 0.570 0.570 0.650 0.530 0.540 100,000 53,200 0.5320 0.570 0.570 0.650 0.530 0.540 100,000 0.5320 0.00%
2008-11-18 0 0.570 0.570 0.590 0.550 0.570 484,000 270,000 0.5579 0.570 0.570 0.590 0.550 0.570 484,000 0.5579 0.00%
2008-11-17 0 0.570 0.570 0.590 0.540 0.570 419,000 229,800 0.5484 0.570 0.570 0.590 0.540 0.570 419,000 0.5484 -3.39%
2008-11-14 0 0.590 0.550 0.560 0.600 0.600 1,000 600 0.6000 0.590 0.550 0.560 0.600 0.600 1,000 0.6000 1.72%
2008-11-13 0 0.580 0.540 0.560 - - 0 0 - 0.580 0.540 0.560 - - 0 - 0.00%
2008-11-12 0 0.580 0.580 0.600 0.530 0.590 783,000 429,750 0.5489 0.580 0.580 0.600 0.530 0.590 783,000 0.5489 -1.69%
2008-11-11 0 0.590 0.550 0.590 0.570 0.600 210,000 122,500 0.5833 0.590 0.550 0.590 0.570 0.600 210,000 0.5833 -4.84%
2008-11-10 0 0.620 0.600 0.630 0.600 0.650 218,000 137,360 0.6301 0.620 0.600 0.630 0.600 0.650 218,000 0.6301 6.90%
2008-11-07 0 0.580 0.580 0.600 0.550 0.570 621,878 350,398 0.5635 0.580 0.580 0.600 0.550 0.570 621,878 0.5635 1.75%
2008-11-06 0 0.570 0.550 0.600 0.570 0.570 50,000 28,500 0.5700 0.570 0.550 0.600 0.570 0.570 50,000 0.5700 0.00%
2008-11-05 0 0.570 0.570 0.590 0.540 0.550 182,000 99,300 0.5456 0.570 0.570 0.590 0.540 0.550 182,000 0.5456 3.64%
2008-11-04 0 0.550 0.500 0.550 0.500 0.550 90,000 47,420 0.5269 0.550 0.500 0.550 0.500 0.550 90,000 0.5269 0.00%
2008-11-03 0 0.550 0.550 0.590 0.550 0.600 110,000 64,000 0.5818 0.550 0.550 0.590 0.550 0.600 110,000 0.5818 1.85%
2008-10-31 0 0.540 0.510 0.540 0.420 0.540 326,000 159,325 0.4887 0.540 0.510 0.540 0.420 0.540 326,000 0.4887 20.00%
2008-10-30 0 0.450 0.450 0.480 0.380 0.450 468,000 190,480 0.4070 0.450 0.450 0.480 0.380 0.450 468,000 0.4070 15.38%
2008-10-29 0 0.390 0.385 0.390 0.380 0.420 720,000 284,740 0.3955 0.390 0.385 0.390 0.380 0.420 720,000 0.3955 -11.36%
2008-10-28 0 0.440 0.430 0.470 0.420 0.475 164,000 73,055 0.4455 0.440 0.430 0.470 0.420 0.475 164,000 0.4455 -10.20%
2008-10-27 0 0.490 0.460 0.500 0.490 0.510 247,000 123,960 0.5019 0.490 0.460 0.500 0.490 0.510 247,000 0.5019 -9.26%
2008-10-24 0 0.540 0.530 0.540 0.500 0.660 455,000 254,620 0.5596 0.540 0.530 0.540 0.500 0.660 455,000 0.5596 -18.18%
2008-10-23 0 0.660 0.650 0.670 0.590 0.670 189,000 118,100 0.6249 0.660 0.650 0.670 0.590 0.670 189,000 0.6249 -5.71%
2008-10-22 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2008-10-21 0 0.700 0.660 0.680 0.670 0.700 206,000 144,170 0.6999 0.700 0.660 0.680 0.670 0.700 206,000 0.6999 4.48%
2008-10-20 0 0.670 0.660 0.700 0.630 0.740 190,000 131,090 0.6899 0.670 0.660 0.700 0.630 0.740 190,000 0.6899 -9.46%
2008-10-17 0 0.740 0.710 0.750 0.740 0.750 30,000 22,400 0.7467 0.740 0.710 0.750 0.740 0.750 30,000 0.7467 -6.33%
2008-10-16 0 0.790 0.710 0.790 - - 0 0 - 0.790 0.710 0.790 - - 0 - 0.00%
2008-10-15 0 0.790 0.740 0.790 0.760 0.800 46,000 35,960 0.7817 0.790 0.740 0.790 0.760 0.800 46,000 0.7817 6.76%
2008-10-14 0 0.740 0.740 0.770 0.740 0.800 98,000 74,520 0.7604 0.740 0.740 0.770 0.740 0.800 98,000 0.7604 0.00%
2008-10-13 0 0.740 0.740 0.800 0.710 0.780 210,000 159,100 0.7576 0.740 0.740 0.800 0.710 0.780 210,000 0.7576 -7.50%
2008-10-10 0 0.800 0.710 0.800 0.800 0.840 195,000 158,600 0.8133 0.800 0.710 0.800 0.800 0.840 195,000 0.8133 -5.88%
2008-10-09 0 0.850 0.850 0.880 0.850 0.850 10,000 8,500 0.8500 0.850 0.850 0.880 0.850 0.850 10,000 0.8500 -3.41%
2008-10-08 0 0.880 0.820 0.950 0.880 0.880 19,000 16,360 0.8611 0.880 0.820 0.950 0.880 0.880 19,000 0.8611 -1.12%
2008-10-06 0 0.890 0.850 0.890 0.850 0.930 107,000 95,210 0.8898 0.890 0.850 0.890 0.850 0.930 107,000 0.8898 -5.32%
2008-10-03 0 0.940 0.860 0.940 - - 0 0 - 0.940 0.860 0.940 - - 0 - -1.05%
2008-10-02 0 0.950 0.870 0.950 0.950 0.950 62,000 57,700 0.9306 0.950 0.870 0.950 0.950 0.950 62,000 0.9306 11.76%
2008-09-30 0 0.850 0.840 0.850 0.820 0.850 207,000 173,060 0.8360 0.850 0.840 0.850 0.820 0.850 207,000 0.8360 1.19%
2008-09-29 0 0.840 0.840 0.880 0.840 0.880 26,000 22,080 0.8492 0.840 0.840 0.880 0.840 0.880 26,000 0.8492 -4.55%
2008-09-26 0 0.880 0.880 0.950 0.880 0.930 19,000 17,220 0.9063 0.880 0.880 0.950 0.880 0.930 19,000 0.9063 -5.38%
2008-09-25 0 0.930 0.930 0.980 0.840 0.930 198,000 173,620 0.8769 0.930 0.930 0.980 0.840 0.930 198,000 0.8769 -3.12%
2008-09-24 0 0.960 0.930 0.960 0.900 0.960 36,000 33,360 0.9267 0.960 0.930 0.960 0.900 0.960 36,000 0.9267 3.23%
2008-09-23 0 0.930 0.930 0.970 0.800 0.890 264,000 221,780 0.8401 0.930 0.930 0.970 0.800 0.890 264,000 0.8401 -5.10%
2008-09-22 0 0.980 0.890 0.990 0.980 0.980 10,000 9,800 0.9800 0.980 0.890 0.990 0.980 0.980 10,000 0.9800 4.26%
2008-09-19 0 0.940 0.860 0.900 0.850 0.940 15,000 13,160 0.8773 0.940 0.860 0.900 0.850 0.940 15,000 0.8773 1.08%
2008-09-18 0 0.930 0.870 0.930 0.840 0.940 435,000 373,480 0.8586 0.930 0.870 0.930 0.840 0.940 435,000 0.8586 1.09%
2008-09-17 0 0.920 0.910 0.950 0.920 0.950 25,000 23,150 0.9260 0.920 0.910 0.950 0.920 0.950 25,000 0.9260 -3.16%
2008-09-16 0 0.950 0.910 0.980 0.800 0.960 168,000 157,940 0.9401 0.950 0.910 0.980 0.800 0.960 168,000 0.9401 -5.94%
2008-09-12 0 1.010 1.010 1.020 - - 0 0 - 1.010 1.010 1.020 - - 0 - 1.00%
2008-09-11 0 1.000 0.990 1.020 1.000 1.040 64,000 64,900 1.0141 1.000 0.990 1.020 1.000 1.040 64,000 1.0141 -2.91%
2008-09-10 0 1.030 1.030 1.040 0.990 1.030 140,000 138,910 0.9922 1.030 1.030 1.040 0.990 1.030 140,000 0.9922 0.00%
2008-09-09 0 1.030 1.000 1.050 1.000 1.030 64,000 65,000 1.0156 1.030 1.000 1.050 1.000 1.030 64,000 1.0156 -0.96%
2008-09-08 0 1.040 1.030 1.060 0.980 1.100 102,000 105,360 1.0329 1.040 1.030 1.060 0.980 1.100 102,000 1.0329 1.96%
2008-09-05 0 1.020 1.020 1.180 1.020 1.050 74,000 76,360 1.0319 1.020 1.020 1.180 1.020 1.050 74,000 1.0319 -4.67%
2008-09-04 0 1.070 1.060 1.070 1.070 1.100 49,000 52,900 1.0796 1.070 1.060 1.070 1.070 1.100 49,000 1.0796 -4.46%
2008-09-03 0 1.120 1.160 1.190 1.000 1.100 57,000 61,140 1.0726 1.120 1.160 1.190 1.000 1.100 57,000 1.0726 0.00%
2008-09-02 0 1.120 1.120 1.130 1.100 1.100 34,000 37,400 1.1000 1.120 1.120 1.130 1.100 1.100 34,000 1.1000 -1.75%
2008-09-01 0 1.140 1.100 1.230 - - 0 0 - 1.140 1.100 1.230 - - 0 - 0.00%
2008-08-29 0 1.140 1.130 1.170 1.110 1.170 41,000 46,250 1.1280 1.140 1.130 1.170 1.110 1.170 41,000 1.1280 1.79%
2008-08-28 0 1.120 1.110 1.190 - - 0 0 - 1.120 1.110 1.190 - - 0 - 0.00%
2008-08-27 0 1.120 1.120 1.200 1.120 1.120 50,000 56,000 1.1200 1.120 1.120 1.200 1.120 1.120 50,000 1.1200 0.00%
2008-08-26 0 1.120 1.120 1.170 1.120 1.200 69,000 77,600 1.1246 1.120 1.120 1.170 1.120 1.200 69,000 1.1246 1.82%
2008-08-25 0 1.100 1.080 1.100 1.100 1.110 60,000 66,200 1.1033 1.100 1.080 1.100 1.100 1.110 60,000 1.1033 0.00%
2008-08-21 0 1.100 1.100 1.150 1.080 1.120 122,000 134,360 1.1013 1.100 1.100 1.150 1.080 1.120 122,000 1.1013 -6.78%
2008-08-20 0 1.180 1.180 1.190 1.110 1.110 222,000 246,420 1.1100 1.180 1.180 1.190 1.110 1.110 222,000 1.1100 -4.84%
2008-08-19 0 1.240 1.120 1.260 - - 0 0 - 1.240 1.120 1.260 - - 0 - 0.00%
2008-08-18 0 1.240 1.150 1.260 - - 0 0 - 1.240 1.150 1.260 - - 0 - 0.00%
2008-08-15 0 1.240 1.160 1.240 - - 0 0 - 1.240 1.160 1.240 - - 0 - -0.80%
2008-08-14 0 1.250 1.200 1.250 1.250 1.250 200,000 250,000 1.2500 1.250 1.200 1.250 1.250 1.250 200,000 1.2500 4.17%
2008-08-13 0 1.200 1.200 1.300 1.200 1.200 30,000 36,000 1.2000 1.200 1.200 1.300 1.200 1.200 30,000 1.2000 0.00%
2008-08-12 0 1.200 1.100 1.200 1.150 1.280 232,000 277,250 1.1950 1.200 1.100 1.200 1.150 1.280 232,000 1.1950 -0.83%
2008-08-11 0 1.310 1.300 1.310 1.300 1.350 287,000 377,920 1.3168 1.210 1.201 1.210 1.201 1.247 310,719 1.2163 -2.24%
2008-08-08 0 1.340 1.330 1.370 1.330 1.420 564,000 783,980 1.3900 1.238 1.228 1.265 1.228 1.312 610,612 1.2839 -2.19%
2008-08-07 0 1.370 1.370 1.430 1.370 1.460 355,000 507,610 1.4299 1.265 1.265 1.321 1.265 1.349 384,339 1.3207 -6.80%
2008-08-05 0 1.470 1.460 1.480 1.460 1.500 609,000 905,640 1.4871 1.358 1.349 1.367 1.349 1.385 659,331 1.3736 -7.55%
2008-08-04 0 1.590 1.590 1.600 1.580 1.600 363,000 579,070 1.5952 1.469 1.469 1.478 1.459 1.478 393,000 1.4735 0.63%
2008-08-01 0 1.580 1.580 1.590 1.540 1.590 486,000 767,160 1.5785 1.459 1.459 1.469 1.422 1.469 526,165 1.4580 1.28%
2008-07-31 0 1.560 1.540 1.570 1.550 1.560 124,000 192,440 1.5519 1.441 1.422 1.450 1.432 1.441 134,248 1.4335 -1.27%
2008-07-30 0 1.580 1.560 1.580 1.550 1.580 33,000 52,050 1.5773 1.459 1.441 1.459 1.432 1.459 35,727 1.4569 1.94%
2008-07-29 0 1.550 1.550 1.570 1.540 1.580 24,000 37,360 1.5567 1.432 1.432 1.450 1.422 1.459 25,983 1.4378 -2.52%
2008-07-28 0 1.590 1.570 1.590 1.570 1.600 132,000 209,040 1.5836 1.469 1.450 1.469 1.450 1.478 142,909 1.4627 1.92%
2008-07-25 0 1.560 1.520 1.560 1.500 1.560 573,000 875,760 1.5284 1.441 1.404 1.441 1.385 1.441 620,355 1.4117 2.63%
2008-07-24 0 1.520 1.510 1.520 - - 40,000 60,400 1.5100 1.404 1.395 1.404 - - 43,306 1.3947 -0.65%
2008-07-23 0 1.530 1.510 1.540 1.500 1.530 258,000 393,040 1.5234 1.413 1.395 1.422 1.385 1.413 279,322 1.4071 2.00%
2008-07-22 0 1.500 1.500 1.530 1.500 1.530 146,000 219,990 1.5068 1.385 1.385 1.413 1.385 1.413 158,066 1.3918 -1.32%
2008-07-21 0 1.520 1.490 1.530 1.500 1.520 111,000 168,280 1.5160 1.404 1.376 1.413 1.385 1.404 120,174 1.4003 1.33%
2008-07-18 0 1.500 1.490 1.510 1.490 1.500 260,000 387,900 1.4919 1.385 1.376 1.395 1.376 1.385 281,488 1.3780 0.67%
2008-07-17 0 1.490 1.480 1.500 1.480 1.490 172,000 255,960 1.4881 1.376 1.367 1.385 1.367 1.376 186,215 1.3745 0.68%
2008-07-16 0 1.480 1.480 1.500 1.470 1.500 236,000 349,270 1.4800 1.367 1.367 1.385 1.358 1.385 255,504 1.3670 -0.67%
2008-07-15 0 1.490 1.490 1.500 1.450 1.490 185,000 273,660 1.4792 1.376 1.376 1.385 1.339 1.376 200,289 1.3663 0.68%
2008-07-14 0 1.480 1.480 1.490 1.470 1.490 385,000 571,530 1.4845 1.367 1.367 1.376 1.358 1.376 416,818 1.3712 -0.67%
2008-07-11 0 1.490 1.490 1.500 1.470 1.490 92,000 136,490 1.4836 1.376 1.376 1.385 1.358 1.376 99,603 1.3703 1.36%
2008-07-10 0 1.470 1.470 1.480 1.470 1.490 971,000 1,433,820 1.4766 1.358 1.358 1.367 1.358 1.376 1,051,248 1.3639 -1.34%
2008-07-09 0 1.490 1.490 1.500 1.490 1.490 349,000 520,010 1.4900 1.376 1.376 1.385 1.376 1.376 377,843 1.3763 0.00%
2008-07-08 0 1.490 1.490 1.500 1.470 1.490 225,000 334,320 1.4859 1.376 1.376 1.385 1.358 1.376 243,595 1.3724 0.00%
2008-07-07 0 1.490 1.490 1.500 1.490 1.500 133,000 198,370 1.4915 1.376 1.376 1.385 1.376 1.385 143,992 1.3776 -1.32%
2008-07-04 0 1.510 1.500 1.510 1.490 1.510 827,000 1,241,010 1.5006 1.395 1.385 1.395 1.376 1.395 895,347 1.3861 0.67%
2008-07-03 0 1.500 1.490 1.510 1.490 1.510 184,000 275,820 1.4990 1.385 1.376 1.395 1.376 1.395 199,207 1.3846 -0.66%
2008-07-02 0 1.510 1.510 1.520 1.500 1.510 569,000 858,060 1.5080 1.395 1.395 1.404 1.385 1.395 616,025 1.3929 0.00%
2008-06-30 0 1.510 1.510 1.530 1.500 1.570 1,225,000 1,861,720 1.5198 1.395 1.395 1.413 1.385 1.450 1,326,240 1.4038 0.67%
2008-06-27 0 1.500 1.500 1.510 1.500 1.520 140,000 210,100 1.5007 1.385 1.385 1.395 1.385 1.404 151,570 1.3862 -0.66%
2008-06-26 0 1.510 1.510 1.520 1.500 1.510 447,000 674,870 1.5098 1.395 1.395 1.404 1.385 1.395 483,942 1.3945 0.00%
2008-06-25 0 1.510 1.510 1.520 1.510 1.510 49,000 73,990 1.5100 1.395 1.395 1.404 1.395 1.395 53,050 1.3947 0.00%
2008-06-24 0 1.510 1.510 1.520 1.510 1.510 510,000 770,100 1.5100 1.395 1.395 1.404 1.395 1.395 552,149 1.3947 0.00%
2008-06-23 0 1.510 1.510 1.530 1.510 1.520 507,000 765,740 1.5103 1.395 1.395 1.413 1.395 1.404 548,901 1.3950 -1.31%
2008-06-20 0 1.530 1.520 1.530 1.520 1.550 429,000 657,370 1.5323 1.413 1.404 1.413 1.404 1.432 464,455 1.4154 -0.65%
2008-06-19 0 1.540 1.500 1.540 1.490 1.540 343,000 513,920 1.4983 1.422 1.385 1.422 1.376 1.422 371,347 1.3839 1.99%
2008-06-18 0 1.510 1.510 1.520 1.500 1.530 1,083,000 1,635,060 1.5098 1.395 1.395 1.404 1.385 1.413 1,172,504 1.3945 -0.66%
2008-06-17 0 1.520 1.500 1.520 1.520 1.550 160,000 245,800 1.5363 1.404 1.385 1.404 1.404 1.432 173,223 1.4190 2.70%
2008-06-16 0 1.480 1.480 1.500 1.480 1.480 120,000 177,600 1.4800 1.367 1.367 1.385 1.367 1.367 129,917 1.3670 -0.67%
2008-06-13 0 1.490 1.480 1.490 1.480 1.490 102,000 151,240 1.4827 1.376 1.367 1.376 1.367 1.376 110,430 1.3696 0.00%
2008-06-12 0 1.490 1.490 1.500 1.480 1.500 763,000 1,134,460 1.4868 1.376 1.376 1.385 1.367 1.385 826,058 1.3733 -0.67%
2008-06-11 0 1.500 1.500 1.510 1.500 1.510 290,000 435,500 1.5017 1.385 1.385 1.395 1.385 1.395 313,967 1.3871 -0.66%
2008-06-10 0 1.510 1.490 1.520 1.490 1.540 986,000 1,491,460 1.5126 1.395 1.376 1.404 1.376 1.422 1,067,488 1.3972 -1.31%
2008-06-06 0 1.530 1.530 1.540 1.520 1.540 1,370,000 2,096,150 1.5300 1.413 1.413 1.422 1.404 1.422 1,483,223 1.4132 0.00%
2008-06-05 0 1.530 1.530 1.540 1.530 1.550 1,387,000 2,124,150 1.5315 1.413 1.413 1.422 1.413 1.432 1,501,628 1.4146 -0.65%
2008-06-04 0 1.540 1.530 1.540 1.530 1.550 57,000 87,620 1.5372 1.422 1.413 1.422 1.413 1.432 61,711 1.4199 0.00%
2008-06-03 0 1.540 1.540 1.550 1.530 1.540 437,000 671,800 1.5373 1.422 1.422 1.432 1.413 1.422 473,116 1.4199 0.00%
2008-06-02 0 1.540 1.530 1.540 1.530 1.560 121,000 186,620 1.5423 1.422 1.413 1.422 1.413 1.441 131,000 1.4246 0.65%
2008-05-30 0 1.530 1.520 1.540 1.520 1.530 224,000 341,310 1.5237 1.413 1.404 1.422 1.404 1.413 242,512 1.4074 0.66%
2008-05-29 0 1.520 1.520 1.540 1.510 1.530 720,000 1,094,670 1.5204 1.404 1.404 1.422 1.395 1.413 779,504 1.4043 -0.65%
2008-05-28 0 1.530 1.530 1.540 1.520 1.530 280,000 428,300 1.5296 1.413 1.413 1.422 1.404 1.413 303,140 1.4129 -1.29%
2008-05-27 0 1.550 1.530 1.550 1.530 1.550 75,000 115,450 1.5393 1.432 1.413 1.432 1.413 1.432 81,198 1.4218 1.97%
2008-05-26 0 1.520 1.510 1.520 1.510 1.520 2,221,000 3,375,020 1.5196 1.404 1.395 1.404 1.395 1.404 2,404,554 1.4036 -0.65%
2008-05-23 0 1.530 1.530 1.560 1.520 1.560 476,000 733,440 1.5408 1.413 1.413 1.441 1.404 1.441 515,339 1.4232 1.32%
2008-05-22 0 1.510 1.510 1.530 1.500 1.530 380,000 574,200 1.5111 1.395 1.395 1.413 1.385 1.413 411,405 1.3957 0.67%
2008-05-21 0 1.500 1.500 1.520 1.450 1.500 1,314,000 1,934,660 1.4723 1.385 1.385 1.404 1.339 1.385 1,422,595 1.3600 2.04%
2008-05-20 0 1.470 1.460 1.480 1.470 1.500 611,000 906,990 1.4844 1.358 1.349 1.367 1.358 1.385 661,496 1.3711 -2.00%
2008-05-19 0 1.500 1.490 1.500 1.470 1.500 1,304,000 1,937,730 1.4860 1.385 1.376 1.385 1.358 1.385 1,411,769 1.3726 1.35%
2008-05-16 0 1.480 1.480 1.490 1.470 1.500 517,000 769,400 1.4882 1.367 1.367 1.376 1.358 1.385 559,727 1.3746 -1.33%
2008-05-15 0 1.500 1.490 1.500 1.490 1.500 235,000 350,800 1.4928 1.385 1.376 1.385 1.376 1.385 254,421 1.3788 -0.66%
2008-05-14 0 1.510 1.500 1.510 1.490 1.510 327,000 490,440 1.4998 1.395 1.385 1.395 1.376 1.395 354,025 1.3853 -1.31%
2008-05-13 0 1.530 1.530 1.540 1.500 1.540 622,000 946,220 1.5213 1.413 1.413 1.422 1.385 1.422 673,405 1.4051 1.32%
2008-05-09 0 1.510 1.490 1.510 1.480 1.530 338,000 508,940 1.5057 1.395 1.376 1.395 1.367 1.413 365,934 1.3908 -0.66%
2008-05-08 0 1.520 1.510 1.520 1.510 1.550 799,000 1,215,270 1.5210 1.404 1.395 1.404 1.395 1.432 865,033 1.4049 -1.94%
2008-05-07 0 1.550 1.550 1.560 1.550 1.600 757,000 1,193,610 1.5768 1.432 1.432 1.441 1.432 1.478 819,562 1.4564 -3.13%
2008-05-06 0 1.600 1.590 1.600 1.590 1.630 979,000 1,578,980 1.6128 1.478 1.469 1.478 1.469 1.506 1,059,909 1.4897 0.00%
2008-05-05 0 1.600 1.580 1.600 1.580 1.610 306,000 488,800 1.5974 1.478 1.459 1.478 1.459 1.487 331,289 1.4754 0.00%
2008-05-02 0 1.600 1.560 1.600 1.540 1.600 276,000 430,500 1.5598 1.478 1.441 1.478 1.422 1.478 298,810 1.4407 0.00%
2008-04-30 0 1.600 1.560 1.600 1.530 1.600 704,000 1,112,840 1.5807 1.478 1.441 1.478 1.413 1.478 762,182 1.4601 5.26%
2008-04-29 0 1.520 1.510 1.520 1.520 1.540 60,000 91,800 1.5300 1.404 1.395 1.404 1.404 1.422 64,959 1.4132 -1.30%
2008-04-28 0 1.540 1.510 1.550 1.510 1.540 25,000 37,900 1.5160 1.422 1.395 1.432 1.395 1.422 27,066 1.4003 1.99%
2008-04-25 0 1.510 1.530 1.540 1.500 1.530 77,000 116,240 1.5096 1.395 1.413 1.422 1.385 1.413 83,364 1.3944 -0.66%
2008-04-24 0 1.520 1.470 1.530 1.460 1.520 494,000 740,530 1.4990 1.404 1.358 1.413 1.349 1.404 534,826 1.3846 2.70%
2008-04-23 0 1.480 1.430 1.480 1.410 1.500 320,000 472,260 1.4758 1.367 1.321 1.367 1.302 1.385 346,446 1.3632 1.37%
2008-04-22 0 1.460 1.460 1.520 1.440 1.480 306,000 450,190 1.4712 1.349 1.349 1.404 1.330 1.367 331,289 1.3589 -1.35%
2008-04-21 0 1.480 1.440 1.480 1.480 1.480 100,000 148,000 1.4800 1.367 1.330 1.367 1.367 1.367 108,264 1.3670 0.00%
2008-04-18 0 1.480 1.480 1.500 1.480 1.500 65,000 97,510 1.5002 1.367 1.367 1.385 1.367 1.385 70,372 1.3856 -1.33%
2008-04-17 0 1.500 1.500 1.520 1.500 1.500 78,000 117,000 1.5000 1.385 1.385 1.404 1.385 1.385 84,446 1.3855 0.67%
2008-04-16 0 1.490 1.490 1.530 1.490 1.510 206,000 309,110 1.5005 1.376 1.376 1.413 1.376 1.395 223,025 1.3860 -0.67%
2008-04-15 0 1.500 1.500 1.530 1.490 1.500 264,000 395,040 1.4964 1.385 1.385 1.413 1.376 1.385 285,818 1.3821 -2.60%
2008-04-14 0 1.540 1.540 1.560 1.520 1.560 161,000 248,930 1.5461 1.422 1.422 1.441 1.404 1.441 174,306 1.4281 -2.53%
2008-04-11 0 1.580 1.570 1.580 1.510 1.610 388,000 609,170 1.5700 1.459 1.450 1.459 1.395 1.487 420,066 1.4502 -1.25%
2008-04-10 0 1.600 1.560 1.600 1.550 1.640 289,000 455,490 1.5761 1.478 1.441 1.478 1.432 1.515 312,884 1.4558 0.00%
2008-04-09 0 1.800 1.780 1.800 1.780 1.830 998,000 1,803,970 1.8076 1.478 1.461 1.478 1.461 1.502 1,215,539 1.4841 -0.55%
2008-04-08 0 1.810 1.800 1.820 1.800 1.830 255,000 464,000 1.8196 1.486 1.478 1.494 1.478 1.502 310,584 1.4940 0.00%
2008-04-07 0 1.810 1.800 1.820 1.800 1.820 560,000 1,013,940 1.8106 1.486 1.478 1.494 1.478 1.494 682,066 1.4866 0.56%
2008-04-03 0 1.800 1.800 1.820 1.800 1.820 860,000 1,553,200 1.8060 1.478 1.478 1.494 1.478 1.494 1,047,459 1.4828 0.56%
2008-04-02 0 1.790 1.780 1.800 1.780 1.800 469,000 840,150 1.7914 1.470 1.461 1.478 1.461 1.478 571,230 1.4708 1.13%
2008-04-01 0 1.770 1.760 1.770 1.750 1.770 86,000 150,910 1.7548 1.453 1.445 1.453 1.437 1.453 104,746 1.4407 2.31%
2008-03-31 0 1.730 1.730 1.750 1.700 1.760 428,000 739,700 1.7283 1.420 1.420 1.437 1.396 1.445 521,293 1.4190 0.58%
2008-03-28 0 1.720 1.710 1.750 1.700 1.750 906,000 1,563,560 1.7258 1.412 1.404 1.437 1.396 1.437 1,103,486 1.4169 0.00%
2008-03-27 0 1.720 1.720 1.780 1.720 1.790 397,000 692,570 1.7445 1.412 1.412 1.461 1.412 1.470 483,536 1.4323 -0.58%
2008-03-26 0 1.730 1.730 1.790 1.730 1.750 61,000 106,690 1.7490 1.420 1.420 1.470 1.420 1.437 74,296 1.4360 -1.14%
2008-03-25 0 1.750 1.740 1.760 1.720 1.760 153,000 266,650 1.7428 1.437 1.429 1.445 1.412 1.445 186,350 1.4309 2.34%
2008-03-20 0 1.710 1.710 1.740 1.680 1.760 784,000 1,372,090 1.7501 1.404 1.404 1.429 1.379 1.445 954,893 1.4369 0.00%
2008-03-19 0 1.710 1.710 1.740 1.660 1.740 77,000 130,900 1.7000 1.404 1.404 1.429 1.363 1.429 93,784 1.3958 3.01%
2008-03-18 0 1.660 1.640 1.690 1.600 1.660 306,000 500,960 1.6371 1.363 1.346 1.388 1.314 1.363 372,700 1.3441 0.00%
2008-03-17 0 1.660 1.660 1.690 1.660 1.710 664,000 1,107,580 1.6680 1.363 1.363 1.388 1.363 1.404 808,736 1.3695 -2.92%
2008-03-14 0 1.710 1.690 1.770 1.690 1.760 726,000 1,257,960 1.7327 1.404 1.388 1.453 1.388 1.445 884,250 1.4226 -3.93%
2008-03-13 0 1.780 1.770 1.780 1.730 1.780 204,000 355,620 1.7432 1.461 1.453 1.461 1.420 1.461 248,467 1.4313 -1.66%
2008-03-12 0 1.810 1.790 1.810 1.780 1.810 95,000 170,530 1.7951 1.486 1.470 1.486 1.461 1.486 115,708 1.4738 0.56%
2008-03-11 0 1.800 1.790 1.800 1.800 1.850 478,000 861,730 1.8028 1.478 1.470 1.478 1.478 1.519 582,192 1.4801 -1.64%
2008-03-10 0 1.830 1.830 1.840 1.810 1.850 1,685,000 3,090,710 1.8342 1.502 1.502 1.511 1.486 1.519 2,052,288 1.5060 -2.14%
2008-03-07 0 1.870 1.850 1.880 1.850 1.880 393,000 729,750 1.8569 1.535 1.519 1.544 1.519 1.544 478,664 1.5246 -1.58%
2008-03-06 0 1.900 1.880 1.900 1.860 1.920 1,964,000 3,720,240 1.8942 1.560 1.544 1.560 1.527 1.576 2,392,103 1.5552 2.15%
2008-03-05 0 1.860 1.850 1.860 1.800 1.860 423,000 776,210 1.8350 1.527 1.519 1.527 1.478 1.527 515,204 1.5066 1.09%
2008-03-04 0 1.840 1.840 1.860 1.840 1.890 1,069,000 1,993,080 1.8644 1.511 1.511 1.527 1.511 1.552 1,302,015 1.5308 0.00%
2008-03-03 0 1.840 1.820 1.840 1.800 1.840 169,000 307,810 1.8214 1.511 1.494 1.511 1.478 1.511 205,838 1.4954 1.66%
2008-02-29 0 1.810 1.820 1.830 1.790 1.840 504,000 917,740 1.8209 1.486 1.494 1.502 1.470 1.511 613,860 1.4950 0.00%
2008-02-28 0 1.810 1.800 1.820 1.800 1.850 256,000 466,590 1.8226 1.486 1.478 1.494 1.478 1.519 311,802 1.4964 0.56%
2008-02-27 0 1.800 1.780 1.800 1.800 1.820 139,363 251,343 1.8035 1.478 1.461 1.478 1.478 1.494 169,741 1.4807 -0.55%
2008-02-26 0 1.810 1.780 1.810 1.750 1.830 954,000 1,697,980 1.7799 1.486 1.461 1.486 1.437 1.502 1,161,948 1.4613 2.26%
2008-02-25 0 1.770 1.760 1.790 1.760 1.780 86,000 152,500 1.7733 1.453 1.445 1.470 1.445 1.461 104,746 1.4559 -1.12%
2008-02-22 0 1.790 1.760 1.790 1.700 1.790 320,000 564,750 1.7648 1.470 1.445 1.470 1.396 1.470 389,752 1.4490 0.00%
2008-02-21 0 1.790 1.760 1.790 1.750 1.800 98,000 172,440 1.7596 1.470 1.445 1.470 1.437 1.478 119,362 1.4447 0.56%
2008-02-20 0 1.780 1.770 1.780 1.780 1.800 350,000 624,720 1.7849 1.461 1.453 1.461 1.461 1.478 426,291 1.4655 -1.11%
2008-02-19 0 1.800 1.780 1.800 1.780 1.830 351,000 630,490 1.7963 1.478 1.461 1.478 1.461 1.502 427,509 1.4748 1.12%
2008-02-18 0 1.780 1.780 1.790 1.770 1.800 370,000 661,600 1.7881 1.461 1.461 1.470 1.453 1.478 450,651 1.4681 -0.56%
2008-02-15 0 1.790 1.770 1.790 1.770 1.800 344,000 612,500 1.7805 1.470 1.453 1.470 1.453 1.478 418,983 1.4619 -0.56%
2008-02-14 0 1.800 1.790 1.800 1.790 1.800 813,000 1,456,050 1.7910 1.478 1.470 1.478 1.470 1.478 990,214 1.4704 -1.10%
2008-02-13 0 1.820 1.800 1.820 1.800 1.820 281,000 507,130 1.8047 1.494 1.478 1.494 1.478 1.494 342,251 1.4817 -0.55%
2008-02-12 0 1.830 1.790 1.830 1.790 1.830 296,000 535,340 1.8086 1.502 1.470 1.502 1.470 1.502 360,521 1.4849 0.55%
2008-02-11 0 1.820 1.790 1.820 1.800 1.830 304,000 552,100 1.8161 1.494 1.470 1.494 1.478 1.502 370,264 1.4911 -0.55%
2008-02-06 0 1.830 1.820 1.830 1.800 1.830 632,000 1,141,180 1.8057 1.502 1.494 1.502 1.478 1.502 769,760 1.4825 -1.08%
2008-02-05 0 1.850 1.840 1.850 1.840 1.880 1,685,000 3,123,730 1.8538 1.519 1.511 1.519 1.511 1.544 2,052,288 1.5221 3.35%
2008-02-04 0 1.790 1.780 1.800 1.760 1.890 897,000 1,626,500 1.8133 1.470 1.461 1.478 1.445 1.552 1,092,524 1.4888 11.87%
2008-02-01 0 1.600 1.600 1.670 1.580 1.650 112,000 177,380 1.5838 1.314 1.314 1.371 1.297 1.355 136,413 1.3003 1.91%
2008-01-31 0 1.570 1.570 1.600 1.570 1.740 86,000 138,780 1.6137 1.289 1.289 1.314 1.289 1.429 104,746 1.3249 -3.68%
2008-01-30 0 1.630 1.610 1.630 1.590 1.730 49,000 79,340 1.6192 1.338 1.322 1.338 1.305 1.420 59,681 1.3294 0.00%
2008-01-29 0 1.630 1.590 1.650 1.590 1.630 85,000 135,890 1.5987 1.338 1.305 1.355 1.305 1.338 103,528 1.3126 0.00%
2008-01-28 0 1.630 1.550 1.630 1.550 1.630 122,000 192,300 1.5762 1.338 1.273 1.338 1.273 1.338 148,593 1.2941 0.00%
2008-01-25 0 1.630 1.620 1.630 1.580 1.630 252,000 399,740 1.5863 1.338 1.330 1.338 1.297 1.338 306,930 1.3024 9.40%
2008-01-24 0 1.490 1.490 1.500 1.490 1.580 84,000 127,730 1.5206 1.223 1.223 1.232 1.223 1.297 102,310 1.2485 -5.70%
2008-01-23 0 1.580 1.470 1.580 1.440 1.580 311,000 469,950 1.5111 1.297 1.207 1.297 1.182 1.297 378,790 1.2407 12.86%
2008-01-22 0 1.400 1.400 1.450 1.250 1.520 278,000 382,290 1.3751 1.149 1.149 1.191 1.026 1.248 338,597 1.1290 -7.89%
2008-01-21 0 1.520 1.520 1.550 1.520 1.610 181,000 280,950 1.5522 1.248 1.248 1.273 1.248 1.322 220,454 1.2744 -6.75%
2008-01-18 0 1.630 1.570 1.650 1.530 1.630 191,000 300,300 1.5723 1.338 1.289 1.355 1.256 1.338 232,633 1.2909 5.16%
2008-01-17 0 1.550 1.520 1.610 1.550 1.580 565,000 885,690 1.5676 1.273 1.248 1.322 1.273 1.297 688,156 1.2870 -1.90%
2008-01-16 0 1.580 1.550 1.600 1.580 1.610 77,000 123,500 1.6039 1.297 1.273 1.314 1.297 1.322 93,784 1.3169 -1.86%
2008-01-15 0 1.610 1.610 1.620 1.610 1.640 179,000 290,010 1.6202 1.322 1.322 1.330 1.322 1.346 218,018 1.3302 -1.83%
2008-01-14 0 1.640 1.630 1.670 1.640 1.640 10,000 16,400 1.6400 1.346 1.338 1.371 1.346 1.346 12,180 1.3465 -1.20%
2008-01-11 0 1.660 1.660 1.680 1.650 1.700 70,000 118,500 1.6929 1.363 1.363 1.379 1.355 1.396 85,258 1.3899 -1.78%
2008-01-10 0 1.690 1.680 1.690 1.650 1.730 75,000 126,060 1.6808 1.388 1.379 1.388 1.355 1.420 91,348 1.3800 0.00%
2008-01-09 0 1.690 1.690 1.700 1.650 1.700 320,000 533,910 1.6685 1.388 1.388 1.396 1.355 1.396 389,752 1.3699 -0.59%
2008-01-08 0 1.700 1.660 1.700 1.660 1.700 50,000 84,180 1.6836 1.396 1.363 1.396 1.363 1.396 60,899 1.3823 2.41%
2008-01-07 0 1.660 1.650 1.700 1.640 1.660 219,000 362,250 1.6541 1.363 1.355 1.396 1.346 1.363 266,737 1.3581 -1.19%
2008-01-04 0 1.680 1.660 1.700 1.660 1.680 316,000 527,880 1.6705 1.379 1.363 1.396 1.363 1.379 384,880 1.3715 2.44%
2008-01-03 0 1.640 1.640 1.680 1.630 1.700 670,000 1,107,130 1.6524 1.346 1.346 1.379 1.338 1.396 816,043 1.3567 -4.65%
2008-01-02 0 1.720 1.710 1.730 1.710 1.730 438,000 755,770 1.7255 1.412 1.404 1.420 1.404 1.420 533,473 1.4167 -0.58%
2007-12-31 0 1.730 1.720 1.740 1.720 1.750 238,000 410,020 1.7228 1.420 1.412 1.429 1.412 1.437 289,878 1.4145 -1.14%
2007-12-28 0 1.750 1.740 1.750 1.740 1.760 632,000 1,107,240 1.7520 1.437 1.429 1.437 1.429 1.445 769,760 1.4384 -2.23%
2007-12-27 0 1.790 1.790 1.800 1.790 1.810 260,000 467,450 1.7979 1.470 1.470 1.478 1.470 1.486 316,674 1.4761 -1.10%
2007-12-24 0 1.810 1.780 1.810 1.750 1.810 178,000 314,770 1.7684 1.486 1.461 1.486 1.437 1.486 216,800 1.4519 0.00%
2007-12-21 0 1.810 1.810 1.830 1.700 1.900 903,000 1,650,210 1.8275 1.486 1.486 1.502 1.396 1.560 1,099,832 1.5004 -3.21%
2007-12-20 1 - - - - - 0 0 - 1.535 - - - - 0 - 0.00%
2007-12-19 0 1.870 1.870 1.910 1.870 1.930 621,000 1,185,760 1.9094 1.535 1.535 1.568 1.535 1.585 756,363 1.5677 -2.60%
2007-12-18 0 1.920 1.870 1.930 1.920 1.950 676,000 1,312,700 1.9419 1.576 1.535 1.585 1.576 1.601 823,351 1.5943 -4.00%
2007-12-17 0 2.000 1.970 2.000 1.960 2.050 2,317,000 4,641,830 2.0034 1.642 1.617 1.642 1.609 1.683 2,822,049 1.6448 2.04%
2007-12-14 0 1.960 1.960 1.980 1.950 1.990 1,232,000 2,415,980 1.9610 1.609 1.609 1.626 1.601 1.634 1,500,545 1.6101 0.51%
2007-12-13 0 1.950 1.940 1.960 1.920 2.040 1,721,000 3,391,930 1.9709 1.601 1.593 1.609 1.576 1.675 2,096,135 1.6182 -4.41%
2007-12-12 0 2.040 2.010 2.040 1.950 2.040 1,911,000 3,847,140 2.0132 1.675 1.650 1.675 1.601 1.675 2,327,551 1.6529 4.08%
2007-12-11 0 1.960 1.960 1.970 1.930 1.970 1,179,000 2,301,650 1.9522 1.609 1.609 1.617 1.585 1.617 1,435,993 1.6028 0.00%
2007-12-10 0 1.960 1.920 1.960 1.890 2.000 964,000 1,867,640 1.9374 1.609 1.576 1.609 1.552 1.642 1,174,128 1.5907 -2.00%
2007-12-07 0 2.000 1.960 2.000 1.920 2.010 2,816,000 5,575,880 1.9801 1.642 1.609 1.642 1.576 1.650 3,429,818 1.6257 4.71%
2007-12-06 0 1.910 1.910 1.920 1.820 1.950 2,365,000 4,485,530 1.8966 1.568 1.568 1.576 1.494 1.601 2,880,511 1.5572 4.95%
2007-12-05 0 1.820 1.800 1.820 1.800 1.830 479,000 866,580 1.8091 1.494 1.478 1.494 1.478 1.502 583,410 1.4854 0.55%
2007-12-04 0 1.810 1.800 1.810 1.800 1.820 438,000 792,420 1.8092 1.486 1.478 1.486 1.478 1.494 533,473 1.4854 1.69%
2007-12-03 0 1.780 1.780 1.820 1.780 1.810 896,000 1,613,180 1.8004 1.461 1.461 1.494 1.461 1.486 1,091,306 1.4782 -1.11%
2007-11-30 0 1.800 1.800 1.810 1.780 1.840 606,000 1,097,940 1.8118 1.478 1.478 1.486 1.461 1.511 738,093 1.4875 -1.10%
2007-11-29 0 1.820 1.810 1.820 1.790 1.850 2,592,000 4,678,870 1.8051 1.494 1.486 1.494 1.470 1.519 3,156,992 1.4821 4.00%
2007-11-28 0 1.750 1.740 1.750 1.710 1.750 1,125,000 1,941,500 1.7258 1.437 1.429 1.437 1.404 1.437 1,370,222 1.4169 2.34%
2007-11-27 0 1.710 1.710 1.720 1.680 1.710 1,560,000 2,650,390 1.6990 1.404 1.404 1.412 1.379 1.404 1,900,041 1.3949 0.00%
2007-11-26 0 1.710 1.700 1.710 1.670 1.710 696,000 1,175,490 1.6889 1.404 1.396 1.404 1.371 1.404 847,711 1.3867 2.40%
2007-11-23 0 1.670 1.660 1.670 1.660 1.680 855,000 1,427,500 1.6696 1.371 1.363 1.371 1.363 1.379 1,041,369 1.3708 0.00%
2007-11-22 0 1.670 1.660 1.670 1.670 1.700 1,548,000 2,601,120 1.6803 1.371 1.363 1.371 1.371 1.396 1,885,426 1.3796 -1.18%
2007-11-21 0 1.690 1.690 1.700 1.680 1.720 2,328,000 3,954,980 1.6989 1.388 1.388 1.396 1.379 1.412 2,835,446 1.3948 -0.59%
2007-11-20 0 1.700 1.700 1.720 1.640 1.700 411,000 686,070 1.6693 1.396 1.396 1.412 1.346 1.396 500,588 1.3705 1.80%
2007-11-19 0 1.670 1.670 1.690 1.670 1.690 654,000 1,100,910 1.6833 1.371 1.371 1.388 1.371 1.388 796,556 1.3821 0.00%
2007-11-16 0 1.670 1.670 1.680 1.650 1.680 979,000 1,629,460 1.6644 1.371 1.371 1.379 1.355 1.379 1,192,398 1.3665 -2.34%
2007-11-15 0 1.710 1.690 1.710 1.690 1.720 281,000 475,290 1.6914 1.404 1.388 1.404 1.388 1.412 342,251 1.3887 0.59%
2007-11-14 0 1.700 1.690 1.700 1.680 1.700 1,002,000 1,692,400 1.6890 1.396 1.388 1.396 1.379 1.396 1,220,411 1.3867 1.19%
2007-11-13 0 1.680 1.680 1.690 1.650 1.690 265,000 441,720 1.6669 1.379 1.379 1.388 1.355 1.388 322,763 1.3686 -0.59%
2007-11-12 0 1.690 1.690 1.700 1.650 1.710 291,000 491,030 1.6874 1.388 1.388 1.396 1.355 1.404 354,431 1.3854 -3.43%
2007-11-09 0 1.750 1.750 1.760 1.720 1.780 794,000 1,389,770 1.7503 1.437 1.437 1.445 1.412 1.461 967,072 1.4371 1.74%
2007-11-08 0 1.720 1.710 1.720 1.650 1.730 1,532,000 2,607,340 1.7019 1.412 1.404 1.412 1.355 1.420 1,865,938 1.3973 2.99%
2007-11-07 0 1.670 1.670 1.680 1.660 1.680 640,000 1,068,860 1.6701 1.371 1.371 1.379 1.363 1.379 779,504 1.3712 1.83%
2007-11-06 0 1.640 1.640 1.670 1.630 1.650 439,000 721,380 1.6432 1.346 1.346 1.371 1.338 1.355 534,691 1.3492 0.00%
2007-11-05 0 1.640 1.640 1.650 1.640 1.660 503,000 831,820 1.6537 1.346 1.346 1.355 1.346 1.363 612,642 1.3578 -1.80%
2007-11-02 0 1.670 1.670 1.690 1.660 1.680 533,005 891,448 1.6725 1.371 1.371 1.388 1.363 1.379 649,187 1.3732 -1.76%
2007-11-01 0 1.700 1.680 1.720 1.680 1.700 1,150,000 1,946,760 1.6928 1.396 1.379 1.412 1.379 1.396 1,400,671 1.3899 0.00%
2007-10-31 0 1.700 1.690 1.700 1.670 1.720 761,000 1,289,300 1.6942 1.396 1.388 1.396 1.371 1.412 926,879 1.3910 -1.73%
2007-10-30 0 1.730 1.720 1.730 1.710 1.770 1,260,000 2,173,680 1.7251 1.420 1.412 1.420 1.404 1.453 1,534,649 1.4164 -1.14%
2007-10-29 0 1.750 1.740 1.750 1.740 1.800 1,268,000 2,241,490 1.7677 1.437 1.429 1.437 1.429 1.478 1,544,393 1.4514 0.57%
2007-10-26 0 1.740 1.750 1.770 1.670 1.750 1,017,000 1,741,780 1.7127 1.429 1.437 1.453 1.371 1.437 1,238,681 1.4062 1.75%
2007-10-25 0 1.710 1.690 1.710 1.640 1.710 702,000 1,174,480 1.6730 1.404 1.388 1.404 1.346 1.404 855,019 1.3736 3.64%
2007-10-24 0 1.650 1.630 1.650 1.600 1.650 853,000 1,395,980 1.6366 1.355 1.338 1.355 1.314 1.355 1,038,933 1.3437 0.00%
2007-10-23 0 1.650 1.650 1.660 1.640 1.670 2,009,000 3,326,700 1.6559 1.355 1.355 1.363 1.346 1.371 2,446,912 1.3596 0.61%
2007-10-22 0 1.640 1.630 1.650 1.630 1.670 809,000 1,337,860 1.6537 1.346 1.338 1.355 1.338 1.371 985,342 1.3578 -2.96%
2007-10-18 0 1.690 1.670 1.690 1.560 1.690 464,000 772,440 1.6647 1.388 1.371 1.388 1.281 1.388 565,140 1.3668 1.81%
2007-10-17 0 1.660 1.650 1.660 1.610 1.670 856,000 1,409,940 1.6471 1.363 1.355 1.363 1.322 1.371 1,042,587 1.3523 1.84%
2007-10-16 0 1.630 1.630 1.640 1.600 1.630 882,000 1,424,640 1.6152 1.338 1.338 1.346 1.314 1.338 1,074,254 1.3262 0.62%
2007-10-15 0 1.620 1.620 1.630 1.610 1.630 1,785,000 2,889,970 1.6190 1.330 1.330 1.338 1.322 1.338 2,174,086 1.3293 -0.61%
2007-10-12 0 1.630 1.630 1.640 1.620 1.660 2,012,000 3,283,770 1.6321 1.338 1.338 1.346 1.330 1.363 2,450,566 1.3400 -2.40%
2007-10-11 0 1.670 1.650 1.670 1.660 1.670 347,000 579,340 1.6696 1.371 1.355 1.371 1.363 1.371 422,637 1.3708 0.00%
2007-10-10 0 1.670 1.670 1.690 1.670 1.700 722,000 1,219,050 1.6884 1.371 1.371 1.388 1.371 1.396 879,378 1.3863 -1.76%
2007-10-09 0 1.700 1.670 1.700 1.630 1.800 3,683,000 6,145,910 1.6687 1.396 1.371 1.396 1.338 1.478 4,485,803 1.3701 -1.16%
2007-10-08 1 - - - - - 0 0 - 1.412 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 1.412 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 1.412 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 1.412 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 1.412 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 1.412 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 1.412 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 1.412 - - - - 0 - 0.00%
2007-09-24 0 1.720 1.720 1.730 1.710 1.730 1,040,000 1,789,680 1.7208 1.412 1.412 1.420 1.404 1.420 1,266,694 1.4129 -1.71%
2007-09-21 0 1.750 1.720 1.750 1.720 1.750 424,000 738,480 1.7417 1.437 1.412 1.437 1.412 1.437 516,421 1.4300 0.57%
2007-09-20 0 1.740 1.740 1.750 1.730 1.760 441,000 768,810 1.7433 1.429 1.429 1.437 1.420 1.445 537,127 1.4313 -0.57%
2007-09-19 0 1.750 1.730 1.750 1.730 1.780 677,000 1,189,970 1.7577 1.437 1.420 1.437 1.420 1.461 824,569 1.4431 1.16%
2007-09-18 0 1.730 1.720 1.730 1.720 1.740 233,000 403,920 1.7336 1.420 1.412 1.420 1.412 1.429 283,788 1.4233 0.00%
2007-09-17 0 1.730 1.730 1.740 1.730 1.760 231,000 402,790 1.7437 1.420 1.420 1.429 1.420 1.445 281,352 1.4316 -1.14%
2007-09-14 0 1.750 1.750 1.760 1.750 1.760 289,000 505,990 1.7508 1.437 1.437 1.445 1.437 1.445 351,995 1.4375 0.57%
2007-09-13 0 1.740 1.740 1.750 1.730 1.780 338,000 588,300 1.7405 1.429 1.429 1.437 1.420 1.461 411,676 1.4290 -0.57%
2007-09-12 0 1.750 1.740 1.750 1.740 1.760 238,000 415,060 1.7439 1.437 1.429 1.437 1.429 1.445 289,878 1.4318 0.57%
2007-09-11 0 1.740 1.730 1.740 1.730 1.790 174,000 304,620 1.7507 1.429 1.420 1.429 1.420 1.470 211,928 1.4374 -1.14%
2007-09-10 0 1.760 1.750 1.760 1.710 1.760 237,000 412,030 1.7385 1.445 1.437 1.445 1.404 1.445 288,660 1.4274 0.00%
2007-09-07 0 1.760 1.750 1.760 1.740 1.760 213,000 372,730 1.7499 1.445 1.437 1.445 1.429 1.445 259,429 1.4367 0.00%
2007-09-06 0 1.760 1.740 1.760 1.740 1.760 246,000 429,960 1.7478 1.445 1.429 1.445 1.429 1.445 299,622 1.4350 0.57%
2007-09-05 0 1.750 1.750 1.760 1.740 1.780 75,000 131,990 1.7599 1.437 1.437 1.445 1.429 1.461 91,348 1.4449 -2.23%
2007-09-04 0 1.790 1.730 1.790 1.730 1.790 101,000 176,860 1.7511 1.470 1.420 1.470 1.420 1.470 123,015 1.4377 1.13%
2007-09-03 0 1.770 1.770 1.800 1.770 1.810 392,000 701,040 1.7884 1.453 1.453 1.478 1.453 1.486 477,446 1.4683 -1.12%
2007-08-31 0 1.790 1.800 1.810 1.790 1.820 563,673 1,013,968 1.7989 1.470 1.478 1.486 1.470 1.494 686,540 1.4769 1.13%
2007-08-30 0 1.770 1.770 1.780 1.750 1.800 400,000 714,160 1.7854 1.453 1.453 1.461 1.437 1.478 487,190 1.4659 2.31%
2007-08-29 0 1.730 1.730 1.750 1.710 1.740 479,000 828,250 1.7291 1.420 1.420 1.437 1.404 1.429 583,410 1.4197 -2.81%
2007-08-28 0 1.780 1.770 1.780 1.740 1.800 897,000 1,597,480 1.7809 1.461 1.453 1.461 1.429 1.478 1,092,524 1.4622 1.14%
2007-08-27 0 1.760 1.730 1.760 1.710 1.760 695,000 1,213,910 1.7466 1.445 1.420 1.445 1.404 1.445 846,493 1.4340 4.14%
2007-08-24 0 1.690 1.690 1.700 1.670 1.710 725,000 1,221,610 1.6850 1.388 1.388 1.396 1.371 1.404 883,032 1.3834 -1.17%
2007-08-23 0 1.710 1.710 1.720 1.680 1.720 378,000 647,180 1.7121 1.404 1.404 1.412 1.379 1.412 460,395 1.4057 3.64%
2007-08-22 0 1.650 1.640 1.670 1.640 1.670 264,000 437,110 1.6557 1.355 1.346 1.371 1.346 1.371 321,545 1.3594 1.85%
2007-08-21 0 1.620 1.630 1.650 1.620 1.670 867,000 1,429,990 1.6494 1.330 1.338 1.355 1.330 1.371 1,055,985 1.3542 -2.99%
2007-08-20 0 1.670 1.670 1.690 1.640 1.680 1,156,000 1,923,640 1.6640 1.371 1.371 1.388 1.346 1.379 1,407,979 1.3662 6.37%
2007-08-17 0 1.570 1.570 1.600 1.430 1.650 2,281,000 3,499,070 1.5340 1.289 1.289 1.314 1.174 1.355 2,778,201 1.2595 -6.55%
2007-08-16 0 1.680 1.690 1.700 1.680 1.750 2,684,000 4,578,840 1.7060 1.379 1.388 1.396 1.379 1.437 3,269,045 1.4007 -6.67%
2007-08-15 0 1.800 1.800 1.820 1.780 1.850 1,870,000 3,362,210 1.7980 1.478 1.478 1.494 1.461 1.519 2,277,614 1.4762 -2.70%
2007-08-14 0 1.850 1.840 1.860 1.830 1.850 511,000 942,550 1.8445 1.519 1.511 1.527 1.502 1.519 622,385 1.5144 0.54%
2007-08-13 0 1.840 1.830 1.840 1.820 1.860 1,305,000 2,402,900 1.8413 1.511 1.502 1.511 1.494 1.527 1,589,458 1.5118 0.55%
2007-08-10 0 1.830 1.820 1.830 1.800 1.870 527,000 958,570 1.8189 1.502 1.494 1.502 1.478 1.535 641,873 1.4934 -3.17%
2007-08-09 0 1.990 1.990 2.000 1.990 2.030 1,550,000 3,108,280 2.0053 1.552 1.552 1.560 1.552 1.583 1,987,748 1.5637 0.51%
2007-08-08 0 1.980 1.980 2.000 1.960 2.010 1,627,000 3,232,180 1.9866 1.544 1.544 1.560 1.528 1.567 2,086,495 1.5491 1.54%
2007-08-07 0 1.950 1.940 1.950 1.880 2.030 1,727,000 3,387,920 1.9617 1.521 1.513 1.521 1.466 1.583 2,214,736 1.5297 -2.01%
2007-08-06 0 1.990 1.980 2.000 1.950 1.990 1,605,000 3,181,630 1.9823 1.552 1.544 1.560 1.521 1.552 2,058,281 1.5458 -1.00%
2007-08-03 0 2.010 2.000 2.010 1.980 2.060 1,264,000 2,534,110 2.0048 1.567 1.560 1.567 1.544 1.606 1,620,977 1.5633 -0.50%
2007-08-02 0 2.020 2.000 2.010 1.970 2.130 2,921,000 5,885,560 2.0149 1.575 1.560 1.567 1.536 1.661 3,745,944 1.5712 -2.88%
2007-08-01 0 2.080 2.070 2.080 2.020 2.220 5,114,000 10,755,640 2.1032 1.622 1.614 1.622 1.575 1.731 6,558,287 1.6400 -5.02%
2007-07-31 0 2.190 2.190 2.200 2.150 2.300 8,881,000 19,569,030 2.2035 1.708 1.708 1.716 1.677 1.793 11,389,157 1.7182 10.05%
2007-07-30 0 1.990 1.990 2.000 1.920 2.000 2,128,000 4,208,170 1.9775 1.552 1.552 1.560 1.497 1.560 2,728,986 1.5420 3.65%
2007-07-27 0 1.920 1.920 1.930 1.890 1.960 1,686,000 3,229,700 1.9156 1.497 1.497 1.505 1.474 1.528 2,162,157 1.4937 -2.04%
2007-07-26 0 1.960 1.940 1.960 1.940 1.980 1,445,000 2,825,490 1.9554 1.528 1.513 1.528 1.513 1.544 1,853,095 1.5247 0.00%
2007-07-25 0 1.960 1.950 1.960 1.930 1.970 1,287,000 2,504,120 1.9457 1.528 1.521 1.528 1.505 1.536 1,650,472 1.5172 1.03%
2007-07-24 0 1.940 1.940 1.950 1.940 1.960 1,831,000 3,568,030 1.9487 1.513 1.513 1.521 1.513 1.528 2,348,108 1.5195 0.00%
2007-07-23 0 1.940 1.930 1.940 1.930 1.990 1,455,000 2,836,190 1.9493 1.513 1.505 1.513 1.505 1.552 1,865,919 1.5200 0.52%
2007-07-20 0 1.930 1.920 1.940 1.900 1.960 2,145,000 4,142,940 1.9314 1.505 1.497 1.513 1.482 1.528 2,750,787 1.5061 -0.52%
2007-07-19 0 1.940 1.940 1.950 1.940 1.970 3,038,000 5,933,290 1.9530 1.513 1.513 1.521 1.513 1.536 3,895,987 1.5229 -0.51%
2007-07-18 0 1.950 1.940 1.950 1.940 1.990 4,992,000 9,834,640 1.9701 1.521 1.513 1.521 1.513 1.552 6,401,832 1.5362 1.04%
2007-07-17 0 1.930 1.920 1.930 1.890 1.940 5,536,000 10,612,860 1.9171 1.505 1.497 1.505 1.474 1.513 7,099,468 1.4949 3.21%
2007-07-16 0 1.870 1.860 1.870 1.860 1.920 6,536,000 12,266,590 1.8768 1.458 1.450 1.458 1.450 1.497 8,381,886 1.4635 3.89%
2007-07-13 0 1.800 1.770 1.800 1.750 1.830 6,445,000 11,546,290 1.7915 1.404 1.380 1.404 1.365 1.427 8,265,186 1.3970 -2.17%
2007-07-12 0 1.840 1.830 1.840 1.830 1.850 1,070,000 1,967,750 1.8390 1.435 1.427 1.435 1.427 1.443 1,372,188 1.4340 0.00%
2007-07-11 0 1.840 1.840 1.850 1.800 1.860 1,608,000 2,956,860 1.8388 1.435 1.435 1.443 1.404 1.450 2,062,129 1.4339 0.00%
2007-07-10 0 1.840 1.830 1.850 1.810 1.850 750,000 1,373,280 1.8310 1.435 1.427 1.443 1.411 1.443 961,814 1.4278 -0.54%
2007-07-09 0 1.850 1.850 1.860 1.820 1.860 1,689,000 3,117,500 1.8458 1.443 1.443 1.450 1.419 1.450 2,166,005 1.4393 3.35%
2007-07-06 0 1.790 1.790 1.800 1.770 1.810 3,198,000 5,728,710 1.7913 1.396 1.396 1.404 1.380 1.411 4,101,174 1.3968 0.56%
2007-07-05 0 1.780 1.780 1.790 1.770 1.800 936,000 1,675,520 1.7901 1.388 1.388 1.396 1.380 1.404 1,200,344 1.3959 -1.11%
2007-07-04 0 1.800 1.780 1.790 1.760 1.800 1,739,000 3,103,760 1.7848 1.404 1.388 1.396 1.372 1.404 2,230,125 1.3917 1.12%
2007-07-03 0 1.780 1.770 1.790 1.780 1.830 667,000 1,190,910 1.7855 1.388 1.380 1.396 1.388 1.427 855,373 1.3923 0.00%
2007-06-29 0 1.780 1.780 1.790 1.770 1.800 1,068,000 1,904,480 1.7832 1.388 1.388 1.396 1.380 1.404 1,369,623 1.3905 -0.56%
2007-06-28 0 1.790 1.780 1.800 1.760 1.860 6,599,000 11,984,560 1.8161 1.396 1.388 1.404 1.372 1.450 8,462,679 1.4162 -2.19%
2007-06-27 0 1.830 1.830 1.840 1.810 1.840 3,011,000 5,495,620 1.8252 1.427 1.427 1.435 1.411 1.435 3,861,362 1.4232 -0.54%
2007-06-26 0 1.840 1.840 1.850 1.840 1.880 3,817,000 7,079,510 1.8547 1.435 1.435 1.443 1.435 1.466 4,894,991 1.4463 -0.54%
2007-06-25 0 1.850 1.850 1.860 1.840 1.870 3,593,000 6,644,220 1.8492 1.443 1.443 1.450 1.435 1.458 4,607,729 1.4420 0.00%
2007-06-22 0 1.850 1.850 1.860 1.720 1.860 4,228,000 7,753,970 1.8340 1.443 1.443 1.450 1.341 1.450 5,422,065 1.4301 0.54%
2007-06-21 0 1.840 1.840 1.850 1.800 1.880 7,789,000 14,444,950 1.8545 1.435 1.435 1.443 1.404 1.466 9,988,756 1.4461 2.22%
2007-06-20 0 1.800 1.800 1.810 1.800 1.870 7,583,000 13,961,670 1.8412 1.404 1.404 1.411 1.404 1.458 9,724,578 1.4357 -2.70%
2007-06-18 0 1.850 1.840 1.850 1.750 1.950 14,190,000 26,484,350 1.8664 1.443 1.435 1.443 1.365 1.521 18,197,516 1.4554 7.56%
2007-06-15 0 1.720 1.710 1.720 1.680 1.750 3,038,000 5,164,710 1.7000 1.341 1.333 1.341 1.310 1.365 3,895,987 1.3256 2.38%
2007-06-14 0 1.680 1.670 1.680 1.670 1.810 13,469,000 22,669,590 1.6831 1.310 1.302 1.310 1.302 1.411 17,272,893 1.3124 -1.75%
2007-06-13 0 1.710 1.710 1.720 1.700 1.810 4,747,000 8,249,680 1.7379 1.333 1.333 1.341 1.326 1.411 6,087,640 1.3552 -5.00%
2007-06-12 0 1.800 1.790 1.800 1.800 1.920 6,890,000 12,607,710 1.8299 1.404 1.396 1.404 1.404 1.497 8,835,862 1.4269 -5.76%
2007-06-11 0 1.910 1.900 1.920 1.900 1.940 987,000 1,890,330 1.9152 1.489 1.482 1.497 1.482 1.513 1,265,747 1.4935 -0.52%
2007-06-08 0 1.920 1.910 1.920 1.880 1.930 926,000 1,768,220 1.9095 1.497 1.489 1.497 1.466 1.505 1,187,519 1.4890 0.52%
2007-06-07 0 1.910 1.900 1.920 1.870 1.920 1,696,000 3,237,300 1.9088 1.489 1.482 1.497 1.458 1.497 2,174,982 1.4884 0.00%
2007-06-06 0 1.910 1.890 1.910 1.870 1.910 609,000 1,146,460 1.8825 1.489 1.474 1.489 1.458 1.489 780,993 1.4680 0.53%
2007-06-05 0 1.900 1.890 1.900 1.850 1.920 2,158,000 4,076,160 1.8889 1.482 1.474 1.482 1.443 1.497 2,767,459 1.4729 0.53%
2007-06-04 0 1.890 1.880 1.900 1.870 1.960 1,172,000 2,231,900 1.9044 1.474 1.466 1.482 1.458 1.528 1,502,994 1.4850 -2.58%
2007-06-01 0 1.940 1.930 1.940 1.890 1.950 1,713,000 3,305,040 1.9294 1.513 1.505 1.513 1.474 1.521 2,196,783 1.5045 2.11%
2007-05-31 0 1.900 1.900 1.910 1.870 1.920 1,038,000 1,975,460 1.9031 1.482 1.482 1.489 1.458 1.497 1,331,150 1.4840 0.53%
2007-05-30 0 1.890 1.890 1.910 1.870 1.930 3,761,000 7,101,610 1.8882 1.474 1.474 1.489 1.458 1.505 4,823,175 1.4724 -1.56%
2007-05-29 0 1.920 1.920 1.940 1.910 1.980 3,075,000 5,973,170 1.9425 1.497 1.497 1.513 1.489 1.544 3,943,436 1.5147 -3.52%
2007-05-28 0 1.990 1.970 2.000 1.940 2.080 3,111,000 6,163,020 1.9810 1.552 1.536 1.560 1.513 1.622 3,989,603 1.5448 -2.45%
2007-05-25 0 2.040 2.020 2.040 1.980 2.050 3,024,000 6,144,710 2.0320 1.591 1.575 1.591 1.544 1.599 3,878,033 1.5845 -0.97%
2007-05-23 0 2.060 2.050 2.060 1.990 2.070 4,900,000 9,996,420 2.0401 1.606 1.599 1.606 1.552 1.614 6,283,850 1.5908 3.00%
2007-05-22 0 2.000 1.980 2.000 1.940 2.020 4,395,000 8,729,870 1.9863 1.560 1.544 1.560 1.513 1.575 5,636,229 1.5489 1.01%
2007-05-21 0 1.980 1.970 1.980 1.900 2.010 8,781,000 17,173,870 1.9558 1.544 1.536 1.544 1.482 1.567 11,260,915 1.5251 3.13%
2007-05-18 0 1.920 1.900 1.920 1.850 1.940 4,544,000 8,692,480 1.9130 1.497 1.482 1.497 1.443 1.513 5,827,309 1.4917 -1.54%
2007-05-17 0 1.950 1.930 1.950 1.850 1.950 13,873,000 26,264,670 1.8932 1.521 1.505 1.521 1.443 1.521 17,790,990 1.4763 2.09%
2007-05-16 0 1.910 1.890 1.910 1.790 1.910 16,435,000 30,376,690 1.8483 1.489 1.474 1.489 1.396 1.489 21,076,545 1.4413 7.91%
2007-05-15 0 1.770 1.770 1.780 1.760 1.870 4,132,000 7,443,930 1.8015 1.380 1.380 1.388 1.372 1.458 5,298,953 1.4048 -6.84%
2007-05-14 0 1.900 1.890 1.910 1.810 1.910 18,927,000 35,005,270 1.8495 1.482 1.474 1.489 1.411 1.489 24,272,332 1.4422 5.56%
2007-05-11 0 1.800 1.780 1.810 1.700 1.810 7,869,000 13,843,880 1.7593 1.404 1.388 1.411 1.326 1.411 10,091,350 1.3719 2.86%
2007-05-10 0 1.750 1.760 1.770 1.650 1.760 12,207,000 20,832,170 1.7066 1.365 1.372 1.380 1.287 1.372 15,654,481 1.3307 6.06%
2007-05-09 0 1.650 1.650 1.660 1.590 1.690 9,358,000 15,401,630 1.6458 1.287 1.287 1.294 1.240 1.318 12,000,871 1.2834 0.00%
2007-05-08 0 1.650 1.650 1.660 1.490 1.660 18,922,000 30,140,560 1.5929 1.287 1.287 1.294 1.162 1.294 24,265,920 1.2421 10.74%
2007-05-07 0 1.490 1.480 1.490 1.440 1.500 3,743,000 5,521,450 1.4751 1.162 1.154 1.162 1.123 1.170 4,800,092 1.1503 3.47%
2007-05-04 0 1.440 1.430 1.440 1.430 1.440 1,200,000 1,722,310 1.4353 1.123 1.115 1.123 1.115 1.123 1,538,902 1.1192 -0.69%
2007-05-03 0 1.450 1.440 1.450 1.400 1.500 2,095,000 3,034,600 1.4485 1.131 1.123 1.131 1.092 1.170 2,686,666 1.1295 -2.03%
2007-05-02 0 1.480 1.470 1.480 1.450 1.580 4,408,000 6,608,620 1.4992 1.154 1.146 1.154 1.131 1.232 5,652,900 1.1691 1.37%
2007-04-30 0 1.460 1.450 1.460 1.400 1.460 6,989,000 10,032,910 1.4355 1.138 1.131 1.138 1.092 1.138 8,962,822 1.1194 5.04%
2007-04-27 0 1.390 1.370 1.390 1.360 1.390 1,141,000 1,563,970 1.3707 1.084 1.068 1.084 1.060 1.084 1,463,239 1.0688 1.46%
2007-04-26 0 1.370 1.380 1.390 1.370 1.410 2,040,000 2,821,450 1.3831 1.068 1.076 1.084 1.068 1.099 2,616,133 1.0785 -1.44%
2007-04-25 0 1.390 1.380 1.390 1.370 1.500 6,558,000 9,186,380 1.4008 1.084 1.076 1.084 1.068 1.170 8,410,099 1.0923 5.30%
2007-04-24 1 - - - - - 0 0 - 1.029 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 1.029 - - - - 0 - 0.00%
2007-04-20 0 1.320 1.310 1.330 1.310 1.360 630,000 841,370 1.3355 1.029 1.022 1.037 1.022 1.060 807,924 1.0414 -1.49%
2007-04-19 0 1.340 1.310 1.340 1.310 1.360 840,000 1,113,860 1.3260 1.045 1.022 1.045 1.022 1.060 1,077,231 1.0340 -0.74%
2007-04-18 0 1.350 1.340 1.350 1.280 1.350 1,704,000 2,273,750 1.3344 1.053 1.045 1.053 0.998 1.053 2,185,241 1.0405 3.85%
2007-04-17 0 1.300 1.300 1.320 1.270 1.310 1,141,000 1,472,530 1.2906 1.014 1.014 1.029 0.990 1.022 1,463,239 1.0063 1.56%
2007-04-16 0 1.280 1.270 1.280 1.270 1.280 2,034,000 2,584,280 1.2705 0.998 0.990 0.998 0.990 0.998 2,608,439 0.9907 0.00%
2007-04-13 0 1.280 1.260 1.280 1.270 1.290 1,766,000 2,265,710 1.2830 0.998 0.983 0.998 0.990 1.006 2,264,751 1.0004 -0.78%
2007-04-12 0 1.290 1.280 1.290 1.280 1.300 162,000 209,090 1.2907 1.006 0.998 1.006 0.998 1.014 207,752 1.0064 -0.77%
2007-04-11 0 1.300 1.290 1.300 1.270 1.300 154,000 197,740 1.2840 1.014 1.006 1.014 0.990 1.014 197,492 1.0013 1.56%
2007-04-10 0 1.280 1.280 1.300 1.280 1.310 459,000 593,190 1.2924 0.998 0.998 1.014 0.998 1.022 588,630 1.0077 -0.78%
2007-04-04 0 1.290 1.290 1.310 1.290 1.310 570,000 741,120 1.3002 1.006 1.006 1.022 1.006 1.022 730,978 1.0139 -1.53%
2007-04-03 0 1.310 1.290 1.310 1.290 1.310 295,000 381,950 1.2947 1.022 1.006 1.022 1.006 1.022 378,313 1.0096 0.77%
2007-04-02 0 1.300 1.290 1.310 1.290 1.300 210,000 272,500 1.2976 1.014 1.006 1.022 1.006 1.014 269,308 1.0119 -0.76%
2007-03-30 0 1.310 1.290 1.310 1.280 1.310 393,000 509,120 1.2955 1.022 1.006 1.022 0.998 1.022 503,990 1.0102 0.00%
2007-03-29 0 1.310 1.300 1.310 1.300 1.330 920,000 1,202,900 1.3075 1.022 1.014 1.022 1.014 1.037 1,179,825 1.0196 0.77%
2007-03-28 0 1.300 1.290 1.310 1.290 1.310 376,000 489,840 1.3028 1.014 1.006 1.022 1.006 1.022 482,189 1.0159 -0.76%
2007-03-27 0 1.310 1.300 1.310 1.270 1.340 1,525,000 1,987,270 1.3031 1.022 1.014 1.022 0.990 1.045 1,955,688 1.0161 2.34%
2007-03-26 0 1.280 1.270 1.300 1.270 1.290 528,000 674,840 1.2781 0.998 0.990 1.014 0.990 1.006 677,117 0.9966 0.00%
2007-03-23 0 1.280 1.270 1.290 1.270 1.280 426,000 543,020 1.2747 0.998 0.990 1.006 0.990 0.998 546,310 0.9940 1.59%
2007-03-22 0 1.260 1.260 1.280 1.260 1.290 1,227,000 1,569,650 1.2793 0.983 0.983 0.998 0.983 1.006 1,573,527 0.9975 -2.33%
2007-03-21 0 1.290 1.270 1.290 1.270 1.290 176,000 225,940 1.2838 1.006 0.990 1.006 0.990 1.006 225,706 1.0010 1.57%
2007-03-20 0 1.270 1.260 1.270 1.260 1.280 232,000 294,520 1.2695 0.990 0.983 0.990 0.983 0.998 297,521 0.9899 0.79%
2007-03-19 0 1.260 1.260 1.280 1.260 1.280 113,690 144,843 1.2740 0.983 0.983 0.998 0.983 0.998 145,798 0.9934 -0.79%
2007-03-16 0 1.270 1.270 1.280 1.270 1.320 1,050,000 1,352,500 1.2881 0.990 0.990 0.998 0.990 1.029 1,346,539 1.0044 -0.78%
2007-03-15 0 1.280 1.280 1.290 1.270 1.290 308,000 394,020 1.2793 0.998 0.998 1.006 0.990 1.006 394,985 0.9976 2.40%
2007-03-14 0 1.250 1.250 1.270 1.240 1.250 341,000 424,910 1.2461 0.975 0.975 0.990 0.967 0.975 437,305 0.9717 -0.79%
2007-03-13 0 1.260 1.260 1.270 1.250 1.280 1,036,000 1,308,270 1.2628 0.983 0.983 0.990 0.975 0.998 1,328,585 0.9847 -2.33%
2007-03-12 0 1.290 1.280 1.290 1.260 1.300 1,176,000 1,505,260 1.2800 1.006 0.998 1.006 0.983 1.014 1,508,124 0.9981 1.57%
2007-03-09 0 1.270 1.270 1.280 1.260 1.280 339,000 432,260 1.2751 0.990 0.990 0.998 0.983 0.998 434,740 0.9943 0.00%
2007-03-08 0 1.270 1.270 1.280 1.240 1.300 740,000 943,860 1.2755 0.990 0.990 0.998 0.967 1.014 948,990 0.9946 0.79%
2007-03-07 0 1.260 1.250 1.260 1.260 1.310 1,082,000 1,384,650 1.2797 0.983 0.975 0.983 0.983 1.022 1,387,577 0.9979 0.00%
2007-03-06 0 1.260 1.260 1.270 1.220 1.260 270,000 337,200 1.2489 0.983 0.983 0.990 0.951 0.983 346,253 0.9739 3.28%
2007-03-05 0 1.220 1.220 1.240 1.220 1.310 1,586,000 1,973,250 1.2442 0.951 0.951 0.967 0.951 1.022 2,033,915 0.9702 -6.15%
2007-03-02 0 1.300 1.290 1.320 1.270 1.370 1,700,000 2,242,810 1.3193 1.014 1.006 1.029 0.990 1.068 2,180,111 1.0288 -2.26%
2007-03-01 0 1.330 1.320 1.330 1.290 1.330 6,305,000 8,358,660 1.3257 1.037 1.029 1.037 1.006 1.037 8,085,648 1.0338 2.31%
2007-02-28 0 1.300 1.300 1.310 1.230 1.310 1,235,000 1,582,670 1.2815 1.014 1.014 1.022 0.959 1.022 1,583,787 0.9993 -2.26%
2007-02-27 0 1.330 1.320 1.340 1.330 1.380 4,577,000 6,262,220 1.3682 1.037 1.029 1.045 1.037 1.076 5,869,629 1.0669 -4.32%
2007-02-26 0 1.390 1.380 1.390 1.290 1.410 3,528,000 4,825,370 1.3677 1.084 1.076 1.084 1.006 1.099 4,524,372 1.0665 4.51%
2007-02-23 0 1.330 1.320 1.340 1.280 1.340 891,000 1,166,800 1.3095 1.037 1.029 1.045 0.998 1.045 1,142,635 1.0211 0.00%
2007-02-22 0 1.330 1.330 1.340 1.230 1.380 3,796,000 5,036,670 1.3268 1.037 1.037 1.045 0.959 1.076 4,868,060 1.0346 6.40%
2007-02-21 0 1.250 1.240 1.250 1.220 1.260 1,220,000 1,524,500 1.2496 0.975 0.967 0.975 0.951 0.983 1,564,550 0.9744 1.63%
2007-02-16 0 1.230 1.220 1.240 1.210 1.300 1,420,000 1,756,170 1.2367 0.959 0.951 0.967 0.944 1.014 1,821,034 0.9644 0.82%
2007-02-15 0 1.220 1.220 1.230 1.220 1.240 1,199,000 1,472,770 1.2283 0.951 0.951 0.959 0.951 0.967 1,537,620 0.9578 -0.81%
2007-02-14 0 1.230 1.220 1.240 1.230 1.250 1,546,000 1,916,300 1.2395 0.959 0.951 0.967 0.959 0.975 1,982,619 0.9665 0.82%
2007-02-13 0 1.220 1.220 1.230 1.200 1.250 2,838,000 3,479,850 1.2262 0.951 0.951 0.959 0.936 0.975 3,639,503 0.9561 -5.43%
2007-02-12 0 1.290 1.290 1.300 1.270 1.300 1,081,000 1,388,010 1.2840 1.006 1.006 1.014 0.990 1.014 1,386,294 1.0012 0.00%
2007-02-09 0 1.290 1.290 1.300 1.280 1.300 196,000 251,820 1.2848 1.006 1.006 1.014 0.998 1.014 251,354 1.0019 0.78%
2007-02-08 0 1.280 1.270 1.280 1.260 1.300 411,000 524,340 1.2758 0.998 0.990 0.998 0.983 1.014 527,074 0.9948 0.00%
2007-02-07 0 1.280 1.280 1.290 1.280 1.300 1,406,000 1,811,750 1.2886 0.998 0.998 1.006 0.998 1.014 1,803,080 1.0048 0.79%
2007-02-06 0 1.270 1.270 1.280 1.270 1.310 712,000 912,210 1.2812 0.990 0.990 0.998 0.990 1.022 913,082 0.9990 -0.78%
2007-02-05 0 1.280 1.280 1.300 1.270 1.300 379,000 486,720 1.2842 0.998 0.998 1.014 0.990 1.014 486,037 1.0014 -0.78%
2007-02-02 0 1.290 1.280 1.290 1.260 1.310 1,509,000 1,943,420 1.2879 1.006 0.998 1.006 0.983 1.022 1,935,169 1.0043 2.38%
2007-02-01 0 1.260 1.250 1.270 1.260 1.270 239,000 302,130 1.2641 0.983 0.975 0.990 0.983 0.990 306,498 0.9857 1.61%
2007-01-31 0 1.240 1.240 1.250 1.240 1.260 129,000 161,180 1.2495 0.967 0.967 0.975 0.967 0.983 165,432 0.9743 -0.80%
2007-01-30 0 1.250 1.240 1.250 1.240 1.260 290,000 362,900 1.2514 0.975 0.967 0.975 0.967 0.983 371,901 0.9758 0.00%
2007-01-29 0 1.250 1.240 1.250 1.230 1.250 804,000 998,490 1.2419 0.975 0.967 0.975 0.959 0.975 1,031,064 0.9684 0.81%
2007-01-26 0 1.240 1.220 1.240 1.220 1.240 189,000 233,850 1.2373 0.967 0.951 0.967 0.951 0.967 242,377 0.9648 0.00%
2007-01-25 0 1.240 1.230 1.240 1.220 1.250 578,000 710,670 1.2295 0.967 0.959 0.967 0.951 0.975 741,238 0.9588 0.81%
2007-01-24 0 1.230 1.230 1.240 1.220 1.240 199,000 243,590 1.2241 0.959 0.959 0.967 0.951 0.967 255,201 0.9545 0.00%
2007-01-23 0 1.230 1.230 1.240 1.220 1.240 623,000 766,950 1.2311 0.959 0.959 0.967 0.951 0.967 798,947 0.9600 -0.81%
2007-01-22 0 1.240 1.240 1.250 1.220 1.250 360,000 445,400 1.2372 0.967 0.967 0.975 0.951 0.975 461,671 0.9648 -0.80%
2007-01-19 0 1.250 1.230 1.260 1.230 1.250 577,000 712,640 1.2351 0.975 0.959 0.983 0.959 0.975 739,955 0.9631 0.00%
2007-01-18 0 1.250 1.240 1.270 1.250 1.280 660,000 832,660 1.2616 0.975 0.967 0.990 0.975 0.998 846,396 0.9838 -2.34%
2007-01-17 0 1.280 1.260 1.290 1.210 1.300 1,279,000 1,610,170 1.2589 0.998 0.983 1.006 0.944 1.014 1,640,213 0.9817 5.79%
2007-01-16 0 1.210 1.200 1.220 1.200 1.220 462,000 557,710 1.2072 0.944 0.936 0.951 0.936 0.951 592,477 0.9413 0.83%
2007-01-15 0 1.200 1.200 1.210 1.180 1.200 379,000 451,930 1.1924 0.936 0.936 0.944 0.920 0.936 486,037 0.9298 0.00%
2007-01-12 0 1.200 1.200 1.210 1.180 1.200 824,000 985,910 1.1965 0.936 0.936 0.944 0.920 0.936 1,056,713 0.9330 0.84%
2007-01-11 0 1.190 1.170 1.190 1.170 1.190 650,000 767,060 1.1801 0.928 0.912 0.928 0.912 0.928 833,572 0.9202 0.85%
2007-01-10 0 1.180 1.180 1.200 1.180 1.190 158,000 187,520 1.1868 0.920 0.920 0.936 0.920 0.928 202,622 0.9255 -0.84%
2007-01-09 0 1.190 1.190 1.220 1.190 1.230 1,084,000 1,300,470 1.1997 0.928 0.928 0.951 0.928 0.959 1,390,141 0.9355 0.00%
2007-01-08 0 1.190 1.190 1.210 1.190 1.210 524,000 627,300 1.1971 0.928 0.928 0.944 0.928 0.944 671,987 0.9335 -2.46%
2007-01-05 0 1.220 1.200 1.220 1.190 1.220 675,000 814,220 1.2063 0.951 0.936 0.951 0.928 0.951 865,632 0.9406 2.52%
2007-01-04 0 1.190 1.190 1.200 1.190 1.230 926,000 1,114,710 1.2038 0.928 0.928 0.936 0.928 0.959 1,187,519 0.9387 -2.46%
2007-01-03 0 1.220 1.200 1.220 1.200 1.230 766,000 926,660 1.2097 0.951 0.936 0.951 0.936 0.959 982,332 0.9433 -0.81%
2007-01-02 0 1.230 1.230 1.240 1.210 1.230 582,000 708,460 1.2173 0.959 0.959 0.967 0.944 0.959 746,367 0.9492 0.00%
2006-12-29 0 1.230 1.210 1.240 1.190 1.230 147,000 177,630 1.2084 0.959 0.944 0.967 0.928 0.959 188,515 0.9423 1.65%
2006-12-28 0 1.210 1.190 1.210 1.190 1.230 815,000 985,300 1.2090 0.944 0.928 0.944 0.928 0.959 1,045,171 0.9427 -1.63%
2006-12-27 0 1.230 1.230 1.240 1.200 1.250 1,128,000 1,394,620 1.2364 0.959 0.959 0.967 0.936 0.975 1,446,568 0.9641 -0.81%
2006-12-22 0 1.240 1.240 1.250 1.240 1.250 324,000 404,100 1.2472 0.967 0.967 0.975 0.967 0.975 415,504 0.9726 -0.80%
2006-12-21 0 1.250 1.230 1.250 1.220 1.250 262,000 322,070 1.2293 0.975 0.959 0.975 0.951 0.975 335,994 0.9586 0.81%
2006-12-20 0 1.240 1.230 1.240 1.230 1.240 414,000 511,460 1.2354 0.967 0.959 0.967 0.959 0.967 530,921 0.9633 0.00%
2006-12-19 0 1.240 1.240 1.250 1.230 1.260 129,000 160,510 1.2443 0.967 0.967 0.975 0.959 0.983 165,432 0.9702 -1.59%
2006-12-18 0 1.260 1.250 1.260 1.230 1.260 988,000 1,235,320 1.2503 0.983 0.975 0.983 0.959 0.983 1,267,029 0.9750 0.00%
2006-12-15 0 1.260 1.240 1.260 1.250 1.300 624,000 784,940 1.2579 0.983 0.967 0.983 0.975 1.014 800,229 0.9809 0.00%
2006-12-14 0 1.260 1.260 1.280 1.260 1.270 586,000 740,170 1.2631 0.983 0.983 0.998 0.983 0.990 751,497 0.9849 -0.79%
2006-12-13 0 1.270 1.270 1.280 1.260 1.280 489,000 622,940 1.2739 0.990 0.990 0.998 0.983 0.998 627,103 0.9934 -0.78%
2006-12-12 0 1.280 1.270 1.280 1.270 1.280 396,000 505,480 1.2765 0.998 0.990 0.998 0.990 0.998 507,838 0.9954 -0.78%
2006-12-11 0 1.290 1.260 1.300 1.290 1.310 344,000 446,080 1.2967 1.006 0.983 1.014 1.006 1.022 441,152 1.0112 -1.53%
2006-12-08 0 1.310 1.310 1.320 1.280 1.300 300,000 389,080 1.2969 1.022 1.022 1.029 0.998 1.014 384,726 1.0113 0.77%
2006-12-07 0 1.300 1.300 1.310 1.290 1.380 908,000 1,198,120 1.3195 1.014 1.014 1.022 1.006 1.076 1,164,436 1.0289 -5.80%
2006-12-06 0 1.380 1.370 1.380 1.240 1.380 3,855,000 5,095,370 1.3218 1.076 1.068 1.076 0.967 1.076 4,943,723 1.0307 10.40%
2006-12-05 0 1.250 1.240 1.250 1.210 1.250 1,772,000 2,187,320 1.2344 0.975 0.967 0.975 0.944 0.975 2,272,445 0.9625 3.31%
2006-12-04 0 1.210 1.200 1.220 1.160 1.220 634,000 758,230 1.1959 0.944 0.936 0.951 0.905 0.951 813,053 0.9326 2.54%
2006-12-01 0 1.180 1.180 1.190 1.160 1.180 225,000 263,590 1.1715 0.920 0.920 0.928 0.905 0.920 288,544 0.9135 0.00%
2006-11-30 0 1.180 1.170 1.190 1.170 1.190 261,000 308,040 1.1802 0.920 0.912 0.928 0.912 0.928 334,711 0.9203 -1.67%
2006-11-29 0 1.200 1.170 1.200 1.170 1.200 850,000 1,004,650 1.1819 0.936 0.912 0.936 0.912 0.936 1,090,056 0.9217 1.69%
2006-11-28 0 1.180 1.170 1.190 1.170 1.200 470,000 557,520 1.1862 0.920 0.912 0.928 0.912 0.936 602,737 0.9250 -2.48%
2006-11-27 0 1.210 1.200 1.210 1.190 1.210 1,431,000 1,717,550 1.2002 0.944 0.936 0.944 0.928 0.944 1,835,141 0.9359 0.00%
2006-11-24 0 1.210 1.180 1.210 1.180 1.220 1,810,000 2,158,760 1.1927 0.944 0.920 0.944 0.920 0.951 2,321,177 0.9300 -0.82%
2006-11-23 0 1.220 1.220 1.240 1.200 1.280 272,000 333,560 1.2263 0.951 0.951 0.967 0.936 0.998 348,818 0.9563 1.67%
2006-11-22 0 1.200 1.200 1.210 1.200 1.200 240,000 288,000 1.2000 0.936 0.936 0.944 0.936 0.936 307,780 0.9357 0.00%
2006-11-21 0 1.200 1.190 1.200 1.200 1.200 260,000 312,000 1.2000 0.936 0.928 0.936 0.936 0.936 333,429 0.9357 -0.83%
2006-11-20 0 1.210 1.210 1.220 1.210 1.210 469,000 567,490 1.2100 0.944 0.944 0.951 0.944 0.944 601,454 0.9435 0.00%
2006-11-17 0 1.210 1.210 1.220 1.210 1.220 696,000 844,210 1.2129 0.944 0.944 0.951 0.944 0.951 892,563 0.9458 -0.82%
2006-11-16 0 1.220 1.220 1.230 1.210 1.260 354,000 438,100 1.2376 0.951 0.951 0.959 0.944 0.983 453,976 0.9650 -1.61%
2006-11-15 0 1.240 1.230 1.240 1.210 1.250 1,139,000 1,393,970 1.2239 0.967 0.959 0.967 0.944 0.975 1,460,674 0.9543 2.48%
2006-11-14 0 1.210 1.210 1.220 1.210 1.220 364,000 442,180 1.2148 0.944 0.944 0.951 0.944 0.951 466,800 0.9473 -0.82%
2006-11-13 0 1.220 1.220 1.230 1.210 1.230 478,000 582,860 1.2194 0.951 0.951 0.959 0.944 0.959 612,996 0.9508 -0.81%
2006-11-10 0 1.230 1.230 1.240 1.220 1.260 401,000 494,590 1.2334 0.959 0.959 0.967 0.951 0.983 514,250 0.9618 -0.81%
2006-11-09 0 1.240 1.240 1.250 1.240 1.270 1,296,000 1,615,530 1.2466 0.967 0.967 0.975 0.967 0.990 1,662,014 0.9720 -0.80%
2006-11-08 0 1.250 1.250 1.260 1.220 1.260 1,802,000 2,242,000 1.2442 0.975 0.975 0.983 0.951 0.983 2,310,918 0.9702 3.31%
2006-11-07 0 1.210 1.210 1.230 1.190 1.250 3,669,000 4,484,240 1.2222 0.944 0.944 0.959 0.928 0.975 4,705,193 0.9530 0.83%
2006-11-06 0 1.200 1.190 1.200 1.150 1.210 1,203,000 1,437,600 1.1950 0.936 0.928 0.936 0.897 0.944 1,542,749 0.9318 1.69%
2006-11-03 0 1.180 1.170 1.180 1.160 1.180 458,000 534,560 1.1672 0.920 0.912 0.920 0.905 0.920 587,348 0.9101 1.72%
2006-11-02 0 1.160 1.160 1.170 1.140 1.170 709,000 818,520 1.1545 0.905 0.905 0.912 0.889 0.912 909,235 0.9002 0.87%
2006-11-01 0 1.150 1.150 1.160 1.130 1.200 2,521,000 2,949,460 1.1700 0.897 0.897 0.905 0.881 0.936 3,232,977 0.9123 5.50%
2006-10-31 0 1.090 1.090 1.120 1.090 1.090 120,000 130,800 1.0900 0.850 0.850 0.873 0.850 0.850 153,890 0.8500 -0.91%
2006-10-27 0 1.100 1.100 1.110 1.100 1.110 280,000 308,570 1.1020 0.858 0.858 0.866 0.858 0.866 359,077 0.8593 -0.90%
2006-10-26 0 1.110 1.110 1.120 1.110 1.110 167,000 185,370 1.1100 0.866 0.866 0.873 0.866 0.866 214,164 0.8656 0.91%
2006-10-25 0 1.100 1.100 1.110 1.100 1.110 64,000 70,700 1.1047 0.858 0.858 0.866 0.858 0.866 82,075 0.8614 -0.90%
2006-10-24 0 1.110 1.100 1.110 1.110 1.110 30,000 33,300 1.1100 0.866 0.858 0.866 0.866 0.866 38,473 0.8656 -1.77%
2006-10-23 0 1.130 1.110 1.130 1.090 1.130 578,000 637,090 1.1022 0.881 0.866 0.881 0.850 0.881 741,238 0.8595 2.73%
2006-10-20 0 1.100 1.100 1.130 1.090 1.120 403,000 442,960 1.0992 0.858 0.858 0.881 0.850 0.873 516,815 0.8571 -0.90%
2006-10-19 0 1.110 1.110 1.120 1.110 1.120 69,000 76,690 1.1114 0.866 0.866 0.873 0.866 0.873 88,487 0.8667 -1.77%
2006-10-18 0 1.130 1.120 1.130 1.120 1.130 56,000 62,930 1.1238 0.881 0.873 0.881 0.873 0.881 71,815 0.8763 0.89%
2006-10-17 0 1.120 1.110 1.120 1.110 1.120 195,000 217,400 1.1149 0.873 0.866 0.873 0.866 0.873 250,072 0.8694 -0.88%
2006-10-16 0 1.130 1.120 1.140 1.100 1.130 114,000 127,810 1.1211 0.881 0.873 0.889 0.858 0.881 146,196 0.8742 -0.88%
2006-10-13 0 1.140 1.120 1.140 1.110 1.140 1,871,000 2,101,040 1.1230 0.889 0.873 0.889 0.866 0.889 2,399,405 0.8757 -0.87%
2006-10-12 0 1.150 1.150 1.160 1.150 1.160 712,000 823,880 1.1571 0.897 0.897 0.905 0.897 0.905 913,082 0.9023 0.00%
2006-10-11 0 1.150 1.150 1.170 1.150 1.150 86,000 98,900 1.1500 0.897 0.897 0.912 0.897 0.897 110,288 0.8967 -0.86%
2006-10-10 0 1.160 1.140 1.170 1.150 1.170 506,000 586,720 1.1595 0.905 0.889 0.912 0.897 0.912 648,904 0.9042 0.00%
2006-10-09 0 1.160 1.160 1.170 1.160 1.170 169,000 196,240 1.1612 0.905 0.905 0.912 0.905 0.912 216,729 0.9055 -1.69%
2006-10-06 0 1.180 1.180 1.190 1.170 1.190 550,000 648,490 1.1791 0.920 0.920 0.928 0.912 0.928 705,330 0.9194 -0.84%
2006-10-05 0 1.190 1.190 1.200 1.190 1.200 1,245,000 1,484,460 1.1923 0.928 0.928 0.936 0.928 0.936 1,596,611 0.9298 0.00%
2006-10-04 0 1.190 1.190 1.200 1.190 1.200 669,000 800,870 1.1971 0.928 0.928 0.936 0.928 0.936 857,938 0.9335 0.00%
2006-10-03 0 1.190 1.190 1.200 1.190 1.200 1,503,000 1,802,920 1.1995 0.928 0.928 0.936 0.928 0.936 1,927,475 0.9354 0.00%
2006-09-29 0 1.190 1.190 1.200 1.190 1.200 588,000 704,350 1.1979 0.928 0.928 0.936 0.928 0.936 754,062 0.9341 -0.83%
2006-09-28 0 1.200 1.190 1.200 1.190 1.200 700,000 837,130 1.1959 0.936 0.928 0.936 0.928 0.936 897,693 0.9325 0.84%
2006-09-27 0 1.190 1.190 1.200 1.180 1.190 331,000 390,980 1.1812 0.928 0.928 0.936 0.920 0.928 424,480 0.9211 0.85%
2006-09-26 0 1.180 1.180 1.190 1.180 1.220 785,000 929,660 1.1843 0.920 0.920 0.928 0.920 0.951 1,006,698 0.9235 -2.48%
2006-09-25 0 1.210 1.190 1.210 1.180 1.210 659,000 789,590 1.1982 0.944 0.928 0.944 0.920 0.944 845,114 0.9343 0.83%
2006-09-22 0 1.200 1.180 1.200 1.180 1.250 828,000 1,004,250 1.2129 0.936 0.920 0.936 0.920 0.975 1,061,842 0.9458 0.00%
2006-09-21 0 1.200 1.190 1.200 1.140 1.240 2,890,000 3,464,020 1.1986 0.936 0.928 0.936 0.889 0.967 3,706,189 0.9347 5.26%
2006-09-20 0 1.140 1.130 1.140 1.120 1.140 258,000 291,340 1.1292 0.889 0.881 0.889 0.873 0.889 330,864 0.8805 2.70%
2006-09-19 0 1.110 1.110 1.120 1.100 1.110 214,000 236,340 1.1044 0.866 0.866 0.873 0.858 0.866 274,438 0.8612 0.91%
2006-09-18 0 1.100 1.100 1.120 1.100 1.110 397,000 440,660 1.1100 0.858 0.858 0.873 0.858 0.866 509,120 0.8655 0.00%
2006-09-15 0 1.100 1.100 1.110 1.080 1.100 450,000 490,930 1.0910 0.858 0.858 0.866 0.842 0.858 577,088 0.8507 1.85%
2006-09-14 0 1.080 1.080 1.090 1.080 1.080 350,000 378,000 1.0800 0.842 0.842 0.850 0.842 0.842 448,846 0.8422 0.00%
2006-09-13 0 1.080 1.080 1.100 1.070 1.080 254,000 274,560 1.0809 0.842 0.842 0.858 0.834 0.842 325,734 0.8429 0.00%
2006-09-12 0 1.080 1.080 1.090 1.070 1.080 176,000 189,390 1.0761 0.842 0.842 0.850 0.834 0.842 225,706 0.8391 0.00%
2006-09-11 0 1.080 1.080 1.100 1.080 1.080 295,000 318,600 1.0800 0.842 0.842 0.858 0.842 0.842 378,313 0.8422 -2.70%
2006-09-08 0 1.110 1.100 1.120 1.110 1.150 451,000 502,970 1.1152 0.866 0.858 0.873 0.866 0.897 578,371 0.8696 0.00%
2006-09-07 0 1.110 1.100 1.110 1.100 1.110 323,000 355,510 1.1007 0.866 0.858 0.866 0.858 0.866 414,221 0.8583 0.91%
2006-09-06 0 1.100 1.100 1.110 1.050 1.110 1,264,000 1,372,400 1.0858 0.858 0.858 0.866 0.819 0.866 1,620,977 0.8467 0.92%
2006-09-05 0 1.090 1.090 1.100 1.070 1.110 466,000 507,910 1.0899 0.850 0.850 0.858 0.834 0.866 597,607 0.8499 0.93%
2006-09-04 0 1.080 1.070 1.090 1.010 1.120 1,473,000 1,583,670 1.0751 0.842 0.834 0.850 0.788 0.873 1,889,002 0.8384 -7.69%
2006-09-01 0 1.170 1.160 1.170 1.140 1.170 535,000 618,320 1.1557 0.912 0.905 0.912 0.889 0.912 686,094 0.9012 0.86%
2006-08-31 0 1.160 1.150 1.160 1.130 1.190 567,000 665,700 1.1741 0.905 0.897 0.905 0.881 0.928 727,131 0.9155 1.75%
2006-08-30 0 1.140 1.140 1.150 1.140 1.150 152,000 173,940 1.1443 0.889 0.889 0.897 0.889 0.897 194,928 0.8923 -1.72%
2006-08-29 0 1.160 1.150 1.160 1.150 1.170 148,000 170,770 1.1539 0.905 0.897 0.905 0.897 0.912 189,798 0.8997 0.00%
2006-08-28 0 1.160 1.150 1.160 1.140 1.200 202,000 230,360 1.1404 0.905 0.897 0.905 0.889 0.936 259,049 0.8893 1.75%
2006-08-25 0 1.140 1.140 1.150 1.140 1.150 1,134,000 1,298,260 1.1449 0.889 0.889 0.897 0.889 0.897 1,454,262 0.8927 -0.87%
2006-08-24 0 1.150 1.140 1.150 1.120 1.150 960,000 1,094,460 1.1401 0.897 0.889 0.897 0.873 0.897 1,231,122 0.8890 -0.86%
2006-08-23 0 1.160 1.150 1.160 1.140 1.160 525,000 602,300 1.1472 0.905 0.897 0.905 0.889 0.905 673,270 0.8946 -0.85%
2006-08-22 0 1.170 1.170 1.180 1.160 1.180 772,000 899,920 1.1657 0.912 0.912 0.920 0.905 0.920 990,027 0.9090 0.86%
2006-08-21 0 1.160 1.150 1.160 1.140 1.170 923,000 1,059,540 1.1479 0.905 0.897 0.905 0.889 0.912 1,183,672 0.8951 -1.69%
2006-08-18 0 1.180 1.160 1.180 1.120 1.180 1,412,000 1,622,610 1.1492 0.920 0.905 0.920 0.873 0.920 1,810,775 0.8961 3.51%
2006-08-17 0 1.140 1.130 1.140 1.110 1.140 1,322,000 1,488,120 1.1257 0.889 0.881 0.889 0.866 0.889 1,695,357 0.8778 2.70%
2006-08-16 0 1.110 1.110 1.120 1.110 1.130 594,000 664,940 1.1194 0.866 0.866 0.873 0.866 0.881 761,756 0.8729 -0.89%
2006-08-15 0 1.120 1.110 1.120 1.100 1.120 451,000 500,060 1.1088 0.873 0.866 0.873 0.858 0.873 578,371 0.8646 1.82%
2006-08-14 0 1.100 1.100 1.120 1.100 1.110 300,000 331,000 1.1033 0.858 0.858 0.873 0.858 0.866 384,726 0.8604 0.00%
2006-08-11 0 1.100 1.090 1.110 1.100 1.100 20,000 22,000 1.1000 0.858 0.850 0.866 0.858 0.858 25,648 0.8578 0.00%
2006-08-10 0 1.100 1.090 1.100 1.090 1.140 1,165,000 1,291,550 1.1086 0.858 0.850 0.858 0.850 0.889 1,494,017 0.8645 -2.65%
2006-08-09 0 1.130 1.130 1.140 1.110 1.140 581,000 656,440 1.1298 0.881 0.881 0.889 0.866 0.889 745,085 0.8810 0.89%
2006-08-08 0 1.120 1.120 1.130 1.100 1.130 659,000 738,600 1.1208 0.873 0.873 0.881 0.858 0.881 845,114 0.8740 0.00%
2006-08-07 0 1.120 1.110 1.120 1.100 1.130 1,090,000 1,203,640 1.1043 0.873 0.866 0.873 0.858 0.881 1,397,836 0.8611 0.90%
2006-08-04 0 1.110 1.100 1.110 1.100 1.120 1,503,000 1,657,920 1.1031 0.866 0.858 0.866 0.858 0.873 1,927,475 0.8602 0.00%
2006-08-03 0 1.110 1.100 1.110 1.060 1.120 2,545,000 2,786,010 1.0947 0.866 0.858 0.866 0.827 0.873 3,263,755 0.8536 0.00%
2006-08-02 0 1.110 1.100 1.110 0.980 1.130 7,787,000 8,453,340 1.0856 0.866 0.858 0.866 0.764 0.881 9,986,192 0.8465 14.43%
2006-08-01 0 0.970 0.950 0.970 0.950 0.980 2,845,000 2,729,610 0.9594 0.756 0.741 0.756 0.741 0.764 3,648,480 0.7481 -5.83%
2006-07-31 0 1.030 1.030 1.050 1.030 1.080 706,000 739,310 1.0472 0.803 0.803 0.819 0.803 0.842 905,387 0.8166 -1.90%
2006-07-28 0 1.050 1.050 1.060 1.010 1.060 1,121,000 1,166,900 1.0409 0.819 0.819 0.827 0.788 0.827 1,437,591 0.8117 1.94%
2006-07-27 0 1.030 1.020 1.030 1.000 1.030 609,000 617,580 1.0141 0.803 0.795 0.803 0.780 0.803 780,993 0.7908 3.00%
2006-07-26 0 1.000 1.000 1.010 1.000 1.010 431,000 431,400 1.0009 0.780 0.780 0.788 0.780 0.788 552,722 0.7805 -1.96%
2006-07-25 0 1.020 1.010 1.020 1.000 1.020 225,000 227,300 1.0102 0.795 0.788 0.795 0.780 0.795 288,544 0.7877 0.00%
2006-07-24 0 1.020 1.010 1.020 1.010 1.030 500,000 507,680 1.0154 0.795 0.788 0.795 0.788 0.803 641,209 0.7918 -0.97%
2006-07-21 0 1.030 1.010 1.030 1.010 1.050 940,000 956,080 1.0171 0.803 0.788 0.803 0.788 0.819 1,205,473 0.7931 0.00%
2006-07-20 0 1.030 1.010 1.030 0.980 1.030 1,116,000 1,121,880 1.0053 0.803 0.788 0.803 0.764 0.803 1,431,179 0.7839 5.10%
2006-07-19 0 0.980 0.980 1.000 0.980 0.980 80,000 78,400 0.9800 0.764 0.764 0.780 0.764 0.764 102,593 0.7642 0.00%
2006-07-18 0 0.980 0.980 1.000 0.980 1.000 306,000 303,280 0.9911 0.764 0.764 0.780 0.764 0.780 392,420 0.7728 -1.01%
2006-07-17 0 0.990 0.980 0.990 0.960 0.990 671,000 661,490 0.9858 0.772 0.764 0.772 0.749 0.772 860,503 0.7687 0.00%
2006-07-14 0 0.990 0.990 1.000 0.990 0.990 71,000 70,290 0.9900 0.772 0.772 0.780 0.772 0.772 91,052 0.7720 -1.00%
2006-07-13 0 1.000 1.000 1.010 1.000 1.020 713,000 717,230 1.0059 0.780 0.780 0.788 0.780 0.795 914,364 0.7844 0.00%
2006-07-12 0 1.000 1.000 1.030 0.990 1.030 705,500 708,430 1.0042 0.780 0.780 0.803 0.772 0.803 904,746 0.7830 0.00%
2006-07-11 0 1.000 1.000 1.010 1.000 1.010 585,000 588,070 1.0052 0.780 0.780 0.788 0.780 0.788 750,215 0.7839 -0.99%
2006-07-10 0 1.010 1.010 1.020 1.000 1.010 360,000 363,500 1.0097 0.788 0.788 0.795 0.780 0.788 461,671 0.7874 -0.98%
2006-07-07 0 1.020 1.020 1.030 1.000 1.030 347,000 351,360 1.0126 0.795 0.795 0.803 0.780 0.803 444,999 0.7896 2.00%
2006-07-06 0 1.000 1.000 1.020 1.000 1.000 170,000 170,000 1.0000 0.780 0.780 0.795 0.780 0.780 218,011 0.7798 -0.99%
2006-07-05 0 1.010 1.010 1.030 1.010 1.050 840,000 863,420 1.0279 0.788 0.788 0.803 0.788 0.819 1,077,231 0.8015 -0.98%
2006-07-04 0 1.020 1.010 1.040 1.020 1.020 40,000 40,800 1.0200 0.795 0.788 0.811 0.795 0.795 51,297 0.7954 -0.97%
2006-07-03 0 1.030 1.030 1.040 1.020 1.040 208,000 212,320 1.0208 0.803 0.803 0.811 0.795 0.811 266,743 0.7960 0.98%
2006-06-30 0 1.020 1.020 1.030 1.010 1.040 762,000 778,650 1.0219 0.795 0.795 0.803 0.788 0.811 977,203 0.7968 0.99%
2006-06-29 0 1.010 1.010 1.020 0.990 1.010 796,000 795,820 0.9998 0.788 0.788 0.795 0.772 0.788 1,020,805 0.7796 4.12%
2006-06-28 0 0.970 0.970 1.000 0.970 0.990 247,000 243,190 0.9846 0.756 0.756 0.780 0.756 0.772 316,757 0.7677 -2.02%
2006-06-27 0 0.990 0.990 1.000 0.970 0.990 387,000 382,630 0.9887 0.772 0.772 0.780 0.756 0.772 496,296 0.7710 0.00%
2006-06-26 0 0.990 0.970 1.000 0.960 0.990 329,000 320,030 0.9727 0.772 0.756 0.780 0.749 0.772 421,916 0.7585 1.02%
2006-06-23 0 0.980 0.970 0.980 0.960 0.980 362,000 350,860 0.9692 0.764 0.756 0.764 0.749 0.764 464,235 0.7558 0.00%
2006-06-22 0 0.980 0.970 0.980 0.960 0.980 335,000 325,660 0.9721 0.764 0.756 0.764 0.749 0.764 429,610 0.7580 2.08%
2006-06-21 0 0.960 0.950 0.970 0.950 0.960 423,000 405,430 0.9585 0.749 0.741 0.756 0.741 0.749 542,463 0.7474 1.05%
2006-06-20 0 0.950 0.950 0.970 0.930 0.950 180,000 169,100 0.9394 0.741 0.741 0.756 0.725 0.741 230,835 0.7326 -2.06%
2006-06-19 0 0.970 0.970 0.980 0.950 0.980 260,000 250,300 0.9627 0.756 0.756 0.764 0.741 0.764 333,429 0.7507 -1.02%
2006-06-16 0 0.980 0.970 0.980 0.960 0.980 684,000 659,840 0.9647 0.764 0.756 0.764 0.749 0.764 877,174 0.7522 3.16%
2006-06-15 0 0.950 0.950 0.960 0.950 0.960 914,000 872,000 0.9540 0.741 0.741 0.749 0.741 0.749 1,172,130 0.7439 0.00%
2006-06-14 0 0.950 0.940 0.950 0.930 0.950 1,305,000 1,231,650 0.9438 0.741 0.733 0.741 0.725 0.741 1,673,556 0.7359 2.15%
2006-06-13 0 0.930 0.930 0.940 0.930 0.950 748,000 704,570 0.9419 0.725 0.725 0.733 0.725 0.741 959,249 0.7345 -3.12%
2006-06-12 0 0.960 0.960 0.970 0.950 0.960 415,000 398,000 0.9590 0.749 0.749 0.756 0.741 0.749 532,204 0.7478 0.00%
2006-06-09 0 0.960 0.960 0.970 0.950 0.970 576,000 548,960 0.9531 0.749 0.749 0.756 0.741 0.756 738,673 0.7432 -1.03%
2006-06-08 0 0.970 0.960 0.970 0.960 1.000 478,000 465,200 0.9732 0.756 0.749 0.756 0.749 0.780 612,996 0.7589 -3.00%
2006-06-07 0 1.000 1.000 1.010 0.980 1.000 680,000 674,140 0.9914 0.780 0.780 0.788 0.764 0.780 872,044 0.7731 0.00%
2006-06-06 0 1.000 1.000 1.010 0.980 1.000 746,000 738,230 0.9896 0.780 0.780 0.788 0.764 0.780 956,684 0.7717 0.00%
2006-06-05 0 1.000 1.000 1.010 0.980 1.020 1,418,000 1,416,740 0.9991 0.780 0.780 0.788 0.764 0.795 1,818,469 0.7791 -1.96%
2006-06-02 0 1.020 1.020 1.030 1.010 1.030 498,000 508,490 1.0211 0.795 0.795 0.803 0.788 0.803 638,644 0.7962 0.00%
2006-06-01 0 1.020 1.020 1.030 1.020 1.040 296,000 305,150 1.0309 0.795 0.795 0.803 0.795 0.811 379,596 0.8039 -2.86%
2006-05-30 0 1.050 1.050 1.060 1.030 1.060 1,023,000 1,064,530 1.0406 0.819 0.819 0.827 0.803 0.827 1,311,914 0.8114 0.00%
2006-05-29 0 1.050 1.040 1.060 1.030 1.050 666,000 697,890 1.0479 0.819 0.811 0.827 0.803 0.819 854,091 0.8171 0.00%
2006-05-26 0 1.050 1.040 1.050 1.030 1.050 1,077,000 1,119,520 1.0395 0.819 0.811 0.819 0.803 0.819 1,381,165 0.8106 1.94%
2006-05-25 0 1.030 1.030 1.040 1.020 1.040 266,000 273,880 1.0296 0.803 0.803 0.811 0.795 0.811 341,123 0.8029 -2.83%
2006-05-24 0 1.060 1.040 1.060 1.030 1.060 957,000 1,002,400 1.0474 0.827 0.811 0.827 0.803 0.827 1,227,274 0.8168 0.95%
2006-05-23 0 1.050 1.050 1.060 1.030 1.070 1,121,000 1,175,750 1.0488 0.819 0.819 0.827 0.803 0.834 1,437,591 0.8179 -1.87%
2006-05-22 0 1.070 1.050 1.070 1.050 1.130 895,000 959,920 1.0725 0.834 0.819 0.834 0.819 0.881 1,147,764 0.8363 -2.73%
2006-05-19 0 1.100 1.100 1.110 1.090 1.100 763,000 836,360 1.0961 0.858 0.858 0.866 0.850 0.858 978,485 0.8547 0.92%
2006-05-18 0 1.090 1.090 1.100 1.090 1.100 955,000 1,043,930 1.0931 0.850 0.850 0.858 0.850 0.858 1,224,710 0.8524 -2.68%
2006-05-17 0 1.120 1.120 1.130 1.110 1.130 1,141,000 1,278,120 1.1202 0.873 0.873 0.881 0.866 0.881 1,463,239 0.8735 0.90%
2006-05-16 0 1.110 1.110 1.120 1.100 1.140 2,154,000 2,398,180 1.1134 0.866 0.866 0.873 0.858 0.889 2,762,329 0.8682 0.00%
2006-05-15 0 1.110 1.110 1.120 1.110 1.140 1,542,000 1,734,560 1.1249 0.866 0.866 0.873 0.866 0.889 1,977,489 0.8772 -1.77%
2006-05-12 0 1.130 1.120 1.130 1.110 1.130 783,000 883,270 1.1281 0.881 0.873 0.881 0.866 0.881 1,004,134 0.8796 -1.74%
2006-05-11 0 1.150 1.140 1.150 1.130 1.150 868,000 992,210 1.1431 0.897 0.889 0.897 0.881 0.897 1,113,139 0.8914 0.88%
2006-05-10 0 1.140 1.140 1.150 1.130 1.150 743,000 847,830 1.1411 0.889 0.889 0.897 0.881 0.897 952,837 0.8898 0.00%
2006-05-09 0 1.140 1.140 1.150 1.140 1.160 1,046,000 1,195,740 1.1432 0.889 0.889 0.897 0.889 0.905 1,341,410 0.8914 -0.87%
2006-05-08 0 1.150 1.140 1.150 1.140 1.150 1,182,000 1,357,110 1.1481 0.897 0.889 0.897 0.889 0.897 1,515,818 0.8953 0.88%
2006-05-04 0 1.140 1.140 1.150 1.130 1.140 835,000 949,190 1.1368 0.889 0.889 0.897 0.881 0.889 1,070,819 0.8864 0.00%
2006-05-03 0 1.140 1.130 1.140 1.120 1.140 606,000 686,940 1.1336 0.889 0.881 0.889 0.873 0.889 777,146 0.8839 0.88%
2006-05-02 0 1.130 1.130 1.140 1.120 1.140 991,000 1,123,670 1.1339 0.881 0.881 0.889 0.873 0.889 1,270,877 0.8842 0.00%
2006-04-28 0 1.130 1.120 1.130 1.110 1.130 1,092,000 1,225,030 1.1218 0.881 0.873 0.881 0.866 0.881 1,400,401 0.8748 0.00%
2006-04-27 0 1.130 1.130 1.140 1.130 1.150 1,156,000 1,318,160 1.1403 0.881 0.881 0.889 0.881 0.897 1,482,476 0.8892 -0.88%
2006-04-26 0 1.140 1.130 1.140 1.130 1.160 1,503,000 1,715,890 1.1416 0.889 0.881 0.889 0.881 0.905 1,927,475 0.8902 -0.87%
2006-04-25 0 1.150 1.140 1.150 1.130 1.160 3,020,000 3,466,100 1.1477 0.897 0.889 0.897 0.881 0.905 3,872,903 0.8950 -0.86%
2006-04-24 0 1.160 1.150 1.160 1.150 1.200 2,657,000 3,106,010 1.1690 0.905 0.897 0.905 0.897 0.936 3,407,386 0.9116 -2.52%
2006-04-21 0 1.190 1.190 1.200 1.150 1.200 1,940,000 2,290,430 1.1806 0.928 0.928 0.936 0.897 0.936 2,487,892 0.9206 1.71%
2006-04-20 0 1.170 1.160 1.180 1.160 1.190 1,509,000 1,771,360 1.1739 0.912 0.905 0.920 0.905 0.928 1,935,169 0.9154 -1.68%
2006-04-19 0 1.190 1.190 1.200 1.170 1.190 2,449,000 2,907,610 1.1873 0.928 0.928 0.936 0.912 0.928 3,140,643 0.9258 0.85%
2006-04-18 0 1.180 1.180 1.190 1.130 1.190 9,581,000 11,161,540 1.1650 0.920 0.920 0.928 0.881 0.928 12,286,850 0.9084 -7.81%
2006-04-13 0 1.280 1.280 1.290 1.280 1.310 2,586,000 3,327,210 1.2866 0.998 0.998 1.006 0.998 1.022 3,316,334 1.0033 -1.54%
2006-04-12 0 1.300 1.290 1.300 1.270 1.320 2,677,000 3,453,570 1.2901 1.014 1.006 1.014 0.990 1.029 3,433,034 1.0060 -1.52%
2006-04-11 0 1.320 1.310 1.320 1.290 1.330 2,450,000 3,190,290 1.3022 1.029 1.022 1.029 1.006 1.037 3,141,925 1.0154 0.00%
2006-04-10 0 1.320 1.320 1.330 1.310 1.330 991,000 1,310,190 1.3221 1.029 1.029 1.037 1.022 1.037 1,270,877 1.0309 -0.75%
2006-04-07 0 1.330 1.330 1.340 1.320 1.370 10,589,000 14,252,490 1.3460 1.037 1.037 1.045 1.029 1.068 13,579,528 1.0496 -0.37%
2006-04-06 0 1.370 1.350 1.370 1.310 1.370 9,311,000 12,510,140 1.3436 1.041 1.026 1.041 0.995 1.041 12,253,647 1.0209 4.58%
2006-04-04 0 1.310 1.310 1.320 1.300 1.320 837,000 1,096,260 1.3097 0.995 0.995 1.003 0.988 1.003 1,101,525 0.9952 -0.76%
2006-04-03 0 1.320 1.310 1.320 1.300 1.320 1,697,000 2,229,190 1.3136 1.003 0.995 1.003 0.988 1.003 2,233,320 0.9982 1.54%
2006-03-31 0 1.300 1.300 1.310 1.290 1.320 3,217,000 4,188,480 1.3020 0.988 0.988 0.995 0.980 1.003 4,233,700 0.9893 -2.26%
2006-03-30 0 1.330 1.330 1.340 1.320 1.330 1,919,000 2,545,470 1.3265 1.011 1.011 1.018 1.003 1.011 2,525,480 1.0079 0.76%
2006-03-29 0 1.320 1.310 1.320 1.310 1.330 2,392,000 3,160,880 1.3214 1.003 0.995 1.003 0.995 1.011 3,147,967 1.0041 -1.49%
2006-03-28 0 1.340 1.330 1.340 1.310 1.340 2,807,000 3,713,750 1.3230 1.018 1.011 1.018 0.995 1.018 3,694,124 1.0053 1.52%
2006-03-27 0 1.320 1.320 1.330 1.320 1.350 1,729,000 2,295,570 1.3277 1.003 1.003 1.011 1.003 1.026 2,275,433 1.0088 -0.75%
2006-03-24 0 1.330 1.330 1.340 1.320 1.340 1,961,000 2,613,840 1.3329 1.011 1.011 1.018 1.003 1.018 2,580,754 1.0128 0.76%
2006-03-23 0 1.320 1.320 1.330 1.320 1.340 1,307,000 1,734,190 1.3268 1.003 1.003 1.011 1.003 1.018 1,720,064 1.0082 -0.75%
2006-03-22 0 1.330 1.320 1.330 1.320 1.340 1,528,000 2,029,000 1.3279 1.011 1.003 1.011 1.003 1.018 2,010,909 1.0090 -1.48%
2006-03-21 0 1.350 1.340 1.350 1.310 1.360 3,215,000 4,280,540 1.3314 1.026 1.018 1.026 0.995 1.033 4,231,068 1.0117 3.05%
2006-03-20 0 1.310 1.300 1.310 1.310 1.340 3,092,000 4,079,680 1.3194 0.995 0.988 0.995 0.995 1.018 4,069,195 1.0026 -2.24%
2006-03-17 0 1.340 1.330 1.340 1.320 1.350 2,316,000 3,102,610 1.3396 1.018 1.011 1.018 1.003 1.026 3,047,948 1.0179 1.52%
2006-03-16 0 1.320 1.320 1.330 1.310 1.340 1,985,000 2,627,840 1.3238 1.003 1.003 1.011 0.995 1.018 2,612,339 1.0059 -0.75%
2006-03-15 0 1.330 1.330 1.340 1.330 1.350 3,428,000 4,596,170 1.3408 1.011 1.011 1.018 1.011 1.026 4,511,384 1.0188 0.00%
2006-03-14 0 1.330 1.320 1.330 1.320 1.370 3,627,000 4,866,090 1.3416 1.011 1.003 1.011 1.003 1.041 4,773,276 1.0194 -2.21%
2006-03-13 0 1.360 1.350 1.370 1.350 1.390 4,725,000 6,470,890 1.3695 1.033 1.026 1.041 1.026 1.056 6,218,288 1.0406 0.00%
2006-03-10 0 1.360 1.350 1.360 1.330 1.380 7,152,000 9,703,460 1.3567 1.033 1.026 1.033 1.011 1.049 9,412,317 1.0309 0.00%
2006-03-09 0 1.360 1.360 1.370 1.350 1.390 5,336,000 7,303,300 1.3687 1.033 1.033 1.041 1.026 1.056 7,022,388 1.0400 -2.16%
2006-03-08 0 1.390 1.380 1.390 1.330 1.390 8,366,000 11,350,510 1.3567 1.056 1.049 1.056 1.011 1.056 11,009,989 1.0309 1.46%
2006-03-07 0 1.370 1.360 1.370 1.340 1.450 27,954,000 39,060,390 1.3973 1.041 1.033 1.041 1.018 1.102 36,788,576 1.0618 -2.84%
2006-03-06 0 1.410 1.410 1.420 1.320 1.460 43,729,000 60,538,840 1.3844 1.071 1.071 1.079 1.003 1.109 57,549,104 1.0520 8.46%
2006-03-03 0 1.300 1.280 1.300 1.220 1.310 10,381,000 13,109,405 1.2628 0.988 0.973 0.988 0.927 0.995 13,661,809 0.9596 5.69%
2006-03-02 0 1.230 1.220 1.240 1.190 1.260 5,188,000 6,325,770 1.2193 0.935 0.927 0.942 0.904 0.957 6,827,614 0.9265 3.36%
2006-03-01 0 1.190 1.190 1.200 1.170 1.190 2,266,000 2,691,060 1.1876 0.904 0.904 0.912 0.889 0.904 2,982,146 0.9024 1.71%
2006-02-28 0 1.170 1.170 1.180 1.170 1.200 1,345,000 1,591,150 1.1830 0.889 0.889 0.897 0.889 0.912 1,770,074 0.8989 -1.68%
2006-02-27 0 1.190 1.180 1.200 1.180 1.220 3,146,000 3,780,890 1.2018 0.904 0.897 0.912 0.897 0.927 4,140,261 0.9132 -0.83%
2006-02-24 0 1.200 1.200 1.220 1.200 1.220 1,553,000 1,874,360 1.2069 0.912 0.912 0.927 0.912 0.927 2,043,810 0.9171 -1.64%
2006-02-23 0 1.220 1.210 1.220 1.170 1.240 5,525,000 6,714,900 1.2154 0.927 0.919 0.927 0.889 0.942 7,271,120 0.9235 2.52%
2006-02-22 0 1.190 1.190 1.200 1.170 1.200 2,074,000 2,459,140 1.1857 0.904 0.904 0.912 0.889 0.912 2,729,467 0.9010 1.71%
2006-02-21 0 1.170 1.170 1.180 1.170 1.190 1,468,000 1,732,060 1.1799 0.889 0.889 0.897 0.889 0.904 1,931,946 0.8965 -0.85%
2006-02-20 0 1.180 1.170 1.180 1.170 1.210 4,199,000 4,989,940 1.1884 0.897 0.889 0.897 0.889 0.919 5,526,051 0.9030 0.00%
2006-02-17 0 1.180 1.180 1.190 1.180 1.210 5,310,000 6,329,512 1.1920 0.897 0.897 0.904 0.897 0.919 6,988,171 0.9057 0.85%
2006-02-16 0 1.170 1.170 1.180 1.150 1.200 4,600,000 5,419,553 1.1782 0.889 0.889 0.897 0.874 0.912 6,053,783 0.8952 0.86%
2006-02-15 0 1.160 1.160 1.170 1.130 1.270 13,565,000 16,051,500 1.1833 0.881 0.881 0.889 0.859 0.965 17,852,080 0.8991 -8.66%
2006-02-14 0 1.270 1.270 1.280 1.250 1.320 11,649,000 14,841,480 1.2741 0.965 0.965 0.973 0.950 1.003 15,330,548 0.9681 -9.93%
2006-02-13 0 1.410 1.410 1.420 1.400 1.420 3,548,000 4,991,840 1.4069 1.071 1.071 1.079 1.064 1.079 4,669,309 1.0691 0.00%
2006-02-10 0 1.410 1.400 1.420 1.400 1.450 7,646,000 10,865,820 1.4211 1.071 1.064 1.079 1.064 1.102 10,062,440 1.0798 0.00%
2006-02-09 0 1.410 1.400 1.410 1.380 1.420 2,810,000 3,944,290 1.4037 1.071 1.064 1.071 1.049 1.079 3,698,072 1.0666 0.00%
2006-02-08 0 1.410 1.400 1.410 1.400 1.410 2,751,000 3,877,440 1.4095 1.071 1.064 1.071 1.064 1.071 3,620,425 1.0710 0.00%
2006-02-07 0 1.410 1.400 1.410 1.410 1.440 2,806,000 3,964,110 1.4127 1.071 1.064 1.071 1.071 1.094 3,692,808 1.0735 0.00%
2006-02-06 0 1.410 1.410 1.420 1.340 1.450 6,999,000 9,968,800 1.4243 1.071 1.071 1.079 1.018 1.102 9,210,963 1.0823 4.44%
2006-02-03 0 1.350 1.350 1.360 1.330 1.360 1,846,000 2,490,290 1.3490 1.026 1.026 1.033 1.011 1.033 2,429,409 1.0251 0.75%
2006-02-02 0 1.340 1.330 1.340 1.330 1.360 1,595,000 2,147,260 1.3462 1.018 1.011 1.018 1.011 1.033 2,099,083 1.0230 0.00%
2006-02-01 0 1.340 1.330 1.340 1.340 1.350 1,755,000 2,358,860 1.3441 1.018 1.011 1.018 1.018 1.026 2,309,650 1.0213 -0.74%
2006-01-27 0 1.350 1.330 1.340 1.320 1.360 3,480,000 4,653,050 1.3371 1.026 1.011 1.018 1.003 1.033 4,579,818 1.0160 1.50%
2006-01-26 0 1.330 1.310 1.330 1.310 1.330 1,073,000 1,415,210 1.3189 1.011 0.995 1.011 0.995 1.011 1,412,111 1.0022 0.00%
2006-01-25 0 1.330 1.320 1.330 1.320 1.340 1,153,000 1,534,370 1.3308 1.011 1.003 1.011 1.003 1.018 1,517,394 1.0112 -0.75%
2006-01-24 0 1.340 1.330 1.340 1.320 1.340 769,000 1,023,600 1.3311 1.018 1.011 1.018 1.003 1.018 1,012,035 1.0114 1.52%
2006-01-23 0 1.320 1.300 1.320 1.290 1.320 1,989,000 2,604,840 1.3096 1.003 0.988 1.003 0.980 1.003 2,617,603 0.9951 -1.49%
2006-01-20 0 1.340 1.330 1.340 1.330 1.360 1,837,000 2,461,250 1.3398 1.018 1.011 1.018 1.011 1.033 2,417,565 1.0181 -1.47%
2006-01-19 0 1.360 1.360 1.370 1.330 1.380 2,171,000 2,953,270 1.3603 1.033 1.033 1.041 1.011 1.049 2,857,122 1.0337 3.03%
2006-01-18 0 1.320 1.310 1.320 1.310 1.330 1,025,000 1,354,140 1.3211 1.003 0.995 1.003 0.995 1.011 1,348,941 1.0039 0.00%
2006-01-17 0 1.320 1.320 1.330 1.320 1.350 440,000 585,410 1.3305 1.003 1.003 1.011 1.003 1.026 579,058 1.0110 -1.49%
2006-01-16 0 1.340 1.340 1.350 1.330 1.350 1,400,000 1,872,850 1.3378 1.018 1.018 1.026 1.011 1.026 1,842,456 1.0165 0.00%
2006-01-13 0 1.340 1.330 1.340 1.290 1.350 2,277,000 3,040,450 1.3353 1.018 1.011 1.018 0.980 1.026 2,996,623 1.0146 3.08%
2006-01-12 0 1.300 1.290 1.330 1.300 1.340 1,716,000 2,255,770 1.3146 0.988 0.980 1.011 0.988 1.018 2,258,324 0.9989 -2.99%
2006-01-11 0 1.340 1.330 1.350 1.330 1.360 1,208,000 1,626,620 1.3465 1.018 1.011 1.026 1.011 1.033 1,589,776 1.0232 -0.74%
2006-01-10 0 1.350 1.340 1.350 1.350 1.360 525,000 709,520 1.3515 1.026 1.018 1.026 1.026 1.033 690,921 1.0269 -0.74%
2006-01-09 0 1.360 1.350 1.360 1.340 1.360 1,794,000 2,424,750 1.3516 1.033 1.026 1.033 1.018 1.033 2,360,975 1.0270 1.49%
2006-01-06 0 1.340 1.340 1.350 1.330 1.350 408,000 546,320 1.3390 1.018 1.018 1.026 1.011 1.026 536,944 1.0175 -0.74%
2006-01-05 0 1.350 1.340 1.360 1.350 1.380 764,000 1,037,540 1.3580 1.026 1.018 1.033 1.026 1.049 1,005,454 1.0319 -0.74%
2006-01-04 0 1.360 1.340 1.360 1.350 1.380 536,000 735,060 1.3714 1.033 1.018 1.033 1.026 1.049 705,397 1.0421 -0.73%
2006-01-03 0 1.370 1.360 1.380 1.360 1.370 60,000 82,100 1.3683 1.041 1.033 1.049 1.033 1.041 78,962 1.0397 0.74%
2005-12-30 0 1.360 1.360 1.380 1.350 1.370 409,000 556,510 1.3607 1.033 1.033 1.049 1.026 1.041 538,260 1.0339 0.00%
2005-12-29 0 1.360 1.360 1.370 1.350 1.360 191,000 258,160 1.3516 1.033 1.033 1.041 1.026 1.033 251,364 1.0270 1.49%
2005-12-28 0 1.340 1.340 1.360 1.320 1.350 553,000 736,650 1.3321 1.018 1.018 1.033 1.003 1.026 727,770 1.0122 0.75%
2005-12-23 0 1.330 1.330 1.350 1.320 1.370 239,000 321,510 1.3452 1.011 1.011 1.026 1.003 1.041 314,534 1.0222 0.76%
2005-12-22 0 1.320 1.320 1.330 1.310 1.350 250,000 332,000 1.3280 1.003 1.003 1.011 0.995 1.026 329,010 1.0091 -2.22%
2005-12-21 0 1.350 1.350 1.360 1.340 1.360 351,000 473,850 1.3500 1.026 1.026 1.033 1.018 1.033 461,930 1.0258 0.00%
2005-12-20 0 1.350 1.350 1.360 1.320 1.350 373,000 500,160 1.3409 1.026 1.026 1.033 1.003 1.026 490,883 1.0189 1.50%
2005-12-19 0 1.330 1.330 1.350 1.330 1.370 202,000 273,150 1.3522 1.011 1.011 1.026 1.011 1.041 265,840 1.0275 -2.21%
2005-12-16 0 1.360 1.350 1.360 1.350 1.380 670,000 907,350 1.3543 1.033 1.026 1.033 1.026 1.049 881,747 1.0290 -0.73%
2005-12-15 0 1.370 1.360 1.370 1.370 1.380 265,000 365,050 1.3775 1.041 1.033 1.041 1.041 1.049 348,751 1.0467 1.48%
2005-12-14 0 1.350 1.350 1.390 1.320 1.390 2,678,000 3,684,490 1.3758 1.026 1.026 1.056 1.003 1.056 3,524,355 1.0454 2.27%
2005-12-13 0 1.320 1.310 1.330 1.280 1.350 921,000 1,210,560 1.3144 1.003 0.995 1.011 0.973 1.026 1,212,073 0.9988 1.54%
2005-12-12 0 1.300 1.290 1.300 1.280 1.340 1,158,000 1,523,900 1.3160 0.988 0.980 0.988 0.973 1.018 1,523,974 1.0000 -3.70%
2005-12-09 0 1.350 1.340 1.360 1.350 1.380 374,000 512,060 1.3691 1.026 1.018 1.033 1.026 1.049 492,199 1.0404 -2.17%
2005-12-08 0 1.380 1.380 1.400 1.370 1.400 528,000 732,250 1.3868 1.049 1.049 1.064 1.041 1.064 694,869 1.0538 -3.50%
2005-12-07 0 1.430 1.400 1.430 1.400 1.430 247,000 348,730 1.4119 1.087 1.064 1.087 1.064 1.087 325,062 1.0728 0.70%
2005-12-06 0 1.420 1.420 1.430 1.370 1.470 2,045,000 2,886,860 1.4117 1.079 1.079 1.087 1.041 1.117 2,691,301 1.0727 -3.40%
2005-12-05 0 1.470 1.460 1.470 1.460 1.490 525,000 771,090 1.4687 1.117 1.109 1.117 1.109 1.132 690,921 1.1160 -2.00%
2005-12-02 0 1.500 1.480 1.500 1.480 1.500 357,000 533,230 1.4936 1.140 1.125 1.140 1.125 1.140 469,826 1.1350 0.00%
2005-12-01 0 1.500 1.490 1.500 1.490 1.510 537,000 804,980 1.4990 1.140 1.132 1.140 1.132 1.147 706,713 1.1390 1.35%
2005-11-30 0 1.480 1.470 1.480 1.470 1.540 1,325,000 1,982,580 1.4963 1.125 1.117 1.125 1.117 1.170 1,743,753 1.1370 -3.90%
2005-11-29 0 1.540 1.530 1.540 1.540 1.550 534,000 824,160 1.5434 1.170 1.163 1.170 1.170 1.178 702,765 1.1727 -1.28%
2005-11-28 0 1.560 1.550 1.580 1.560 1.590 343,000 539,470 1.5728 1.185 1.178 1.201 1.185 1.208 451,402 1.1951 -1.89%
2005-11-25 0 1.590 1.580 1.630 1.580 1.590 120,000 189,700 1.5808 1.208 1.201 1.239 1.201 1.208 157,925 1.2012 0.63%
2005-11-24 0 1.580 1.560 1.580 1.570 1.580 23,000 36,220 1.5748 1.201 1.185 1.201 1.193 1.201 30,269 1.1966 1.28%
2005-11-23 0 1.560 1.550 1.570 1.560 1.570 365,000 570,230 1.5623 1.185 1.178 1.193 1.185 1.193 480,355 1.1871 0.65%
2005-11-22 0 1.550 1.550 1.560 1.530 1.560 190,000 293,650 1.5455 1.178 1.178 1.185 1.163 1.185 250,048 1.1744 0.00%
2005-11-21 0 1.550 1.540 1.560 1.540 1.560 395,000 611,780 1.5488 1.178 1.170 1.185 1.170 1.185 519,836 1.1769 0.00%
2005-11-18 0 1.550 1.540 1.550 1.540 1.550 260,000 401,400 1.5438 1.178 1.170 1.178 1.170 1.178 342,170 1.1731 0.00%
2005-11-17 0 1.550 1.550 1.570 1.540 1.550 17,000 26,250 1.5441 1.178 1.178 1.193 1.170 1.178 22,373 1.1733 0.65%
2005-11-16 0 1.540 1.540 1.550 1.530 1.550 132,000 202,160 1.5315 1.170 1.170 1.178 1.163 1.178 173,717 1.1637 0.65%
2005-11-15 0 1.530 1.520 1.530 1.520 1.530 1,355,000 2,062,550 1.5222 1.163 1.155 1.163 1.155 1.163 1,783,234 1.1566 0.66%
2005-11-14 0 1.520 1.510 1.520 1.520 1.550 89,000 136,710 1.5361 1.155 1.147 1.155 1.155 1.178 117,128 1.1672 -1.94%
2005-11-11 0 1.550 1.540 1.550 1.540 1.560 93,000 143,930 1.5476 1.178 1.170 1.178 1.170 1.185 122,392 1.1760 -0.64%
2005-11-10 0 1.560 1.550 1.560 1.550 1.560 140,000 217,780 1.5556 1.185 1.178 1.185 1.178 1.185 184,246 1.1820 0.65%
2005-11-09 0 1.550 1.550 1.570 1.550 1.590 393,000 614,700 1.5641 1.178 1.178 1.193 1.178 1.208 517,204 1.1885 -1.90%
2005-11-08 0 1.580 1.570 1.580 1.570 1.580 414,000 653,820 1.5793 1.201 1.193 1.201 1.193 1.201 544,840 1.2000 -0.63%
2005-11-07 0 1.590 1.570 1.590 1.580 1.590 725,000 1,151,050 1.5877 1.208 1.193 1.208 1.201 1.208 954,129 1.2064 0.00%
2005-11-04 0 1.590 1.590 1.600 1.590 1.590 185,000 294,150 1.5900 1.208 1.208 1.216 1.208 1.208 243,467 1.2082 0.63%
2005-11-03 0 1.580 1.580 1.600 1.580 1.600 145,000 229,460 1.5825 1.201 1.201 1.216 1.201 1.216 190,826 1.2025 -1.86%
2005-11-02 0 1.610 1.610 1.620 1.600 1.630 754,000 1,220,170 1.6183 1.223 1.223 1.231 1.216 1.239 992,294 1.2296 -0.62%
2005-11-01 0 1.620 1.610 1.640 1.580 1.620 1,126,000 1,793,860 1.5931 1.231 1.223 1.246 1.201 1.231 1,481,861 1.2105 1.89%
2005-10-31 0 1.590 1.590 1.600 1.580 1.610 1,166,000 1,869,080 1.6030 1.208 1.208 1.216 1.201 1.223 1,534,502 1.2180 -0.62%
2005-10-28 0 1.600 1.590 1.600 1.570 1.610 1,800,000 2,868,480 1.5936 1.216 1.208 1.216 1.193 1.223 2,368,872 1.2109 -0.62%
2005-10-27 0 1.610 1.610 1.640 1.610 1.660 3,183,000 5,212,370 1.6376 1.223 1.223 1.246 1.223 1.261 4,188,955 1.2443 -3.01%
2005-10-26 0 1.660 1.660 1.670 1.650 1.680 7,627,000 12,693,590 1.6643 1.261 1.261 1.269 1.254 1.277 10,037,436 1.2646 -1.78%
2005-10-25 0 1.690 1.690 1.700 1.690 1.720 14,495,000 24,651,140 1.7007 1.284 1.284 1.292 1.284 1.307 19,075,997 1.2923 -1.17%
2005-10-24 0 1.710 1.710 1.720 1.660 1.730 28,587,000 48,497,680 1.6965 1.299 1.299 1.307 1.261 1.315 37,621,630 1.2891 40.16%
2005-10-21 1 - - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2005-10-18 0 1.220 1.190 1.220 1.200 1.240 2,925,000 3,569,240 1.2203 0.927 0.904 0.927 0.912 0.942 3,849,416 0.9272 1.67%
2005-10-17 0 1.200 1.180 1.200 1.140 1.200 3,560,000 4,189,940 1.1769 0.912 0.897 0.912 0.866 0.912 4,685,102 0.8943 5.26%
2005-10-14 0 1.140 1.140 1.150 1.100 1.230 8,015,000 9,131,890 1.1393 0.866 0.866 0.874 0.836 0.935 10,548,059 0.8657 -7.32%
2005-10-13 0 1.230 - 1.230 1.210 1.290 2,508,000 3,191,940 1.2727 0.935 - 0.935 0.919 0.980 3,300,628 0.9671 -5.38%
2005-10-12 0 1.300 1.290 1.310 1.290 1.310 1,243,000 1,614,040 1.2985 0.988 0.980 0.995 0.980 0.995 1,635,837 0.9867 0.00%
2005-10-10 0 1.300 1.300 1.310 1.280 1.330 1,550,000 2,038,500 1.3152 0.988 0.988 0.995 0.973 1.011 2,039,862 0.9993 -0.76%
2005-10-07 0 1.310 1.310 1.320 1.310 1.330 2,010,000 2,636,940 1.3119 0.995 0.995 1.003 0.995 1.011 2,645,240 0.9969 -0.76%
2005-10-06 0 1.320 1.320 1.330 1.290 1.320 2,248,000 2,928,170 1.3026 1.003 1.003 1.011 0.980 1.003 2,958,457 0.9898 0.76%
2005-10-05 0 1.310 1.300 1.310 1.300 1.310 666,000 868,690 1.3043 0.995 0.988 0.995 0.988 0.995 876,483 0.9911 0.00%
2005-10-04 0 1.310 1.310 1.330 1.310 1.330 860,000 1,133,100 1.3176 0.995 0.995 1.011 0.995 1.011 1,131,794 1.0012 -0.76%
2005-10-03 0 1.320 1.320 1.330 1.320 1.330 418,000 553,960 1.3253 1.003 1.003 1.011 1.003 1.011 550,105 1.0070 -0.75%
2005-09-30 0 1.330 1.330 1.340 1.310 1.340 602,000 799,580 1.3282 1.011 1.011 1.018 0.995 1.018 792,256 1.0092 0.76%
2005-09-29 0 1.320 1.310 1.320 1.310 1.320 415,000 547,020 1.3181 1.003 0.995 1.003 0.995 1.003 546,157 1.0016 -0.75%
2005-09-28 0 1.330 1.320 1.340 1.310 1.340 730,000 966,780 1.3244 1.011 1.003 1.018 0.995 1.018 960,709 1.0063 1.53%
2005-09-27 0 1.310 1.310 1.320 1.300 1.360 2,722,000 3,567,310 1.3105 0.995 0.995 1.003 0.988 1.033 3,582,260 0.9958 -3.68%
2005-09-26 0 1.360 1.340 1.360 1.340 1.360 606,000 817,530 1.3491 1.033 1.018 1.033 1.018 1.033 797,520 1.0251 0.00%
2005-09-23 0 1.360 1.360 1.370 1.350 1.390 1,242,000 1,689,930 1.3607 1.033 1.033 1.041 1.026 1.056 1,634,521 1.0339 -2.16%
2005-09-22 0 1.390 1.380 1.390 1.370 1.390 695,000 960,580 1.3821 1.056 1.049 1.056 1.041 1.056 914,648 1.0502 0.72%
2005-09-21 0 1.380 1.370 1.390 1.360 1.410 900,000 1,241,990 1.3800 1.049 1.041 1.056 1.033 1.071 1,184,436 1.0486 -0.72%
2005-09-20 0 1.390 1.380 1.390 1.370 1.410 1,038,000 1,451,190 1.3981 1.056 1.049 1.056 1.041 1.071 1,366,049 1.0623 1.46%
2005-09-16 0 1.370 1.360 1.370 1.360 1.400 1,331,000 1,833,780 1.3777 1.041 1.033 1.041 1.033 1.064 1,751,649 1.0469 -2.84%
2005-09-15 0 1.410 1.410 1.420 1.400 1.420 1,404,000 1,981,840 1.4116 1.071 1.071 1.079 1.064 1.079 1,847,720 1.0726 0.00%
2005-09-14 0 1.410 1.410 1.420 1.400 1.450 4,269,000 6,068,530 1.4215 1.071 1.071 1.079 1.064 1.102 5,618,174 1.0802 0.00%
2005-09-13 0 1.410 1.400 1.420 1.350 1.470 7,470,000 10,589,480 1.4176 1.071 1.064 1.079 1.026 1.117 9,830,817 1.0772 4.44%
2005-09-12 0 1.350 1.330 1.350 1.340 1.360 681,000 918,170 1.3483 1.026 1.011 1.026 1.018 1.033 896,223 1.0245 0.75%
2005-09-09 0 1.340 1.340 1.350 1.340 1.350 322,000 432,020 1.3417 1.018 1.018 1.026 1.018 1.026 423,765 1.0195 0.00%
2005-09-08 0 1.340 1.340 1.350 1.340 1.360 398,000 537,990 1.3517 1.018 1.018 1.026 1.018 1.033 523,784 1.0271 -0.74%
2005-09-07 0 1.350 1.350 1.360 1.350 1.360 620,000 839,920 1.3547 1.026 1.026 1.033 1.026 1.033 815,945 1.0294 0.75%
2005-09-06 0 1.340 1.340 1.350 1.330 1.350 374,000 500,460 1.3381 1.018 1.018 1.026 1.011 1.026 492,199 1.0168 0.00%
2005-09-05 0 1.340 1.330 1.340 1.340 1.360 562,000 757,700 1.3482 1.018 1.011 1.018 1.018 1.033 739,614 1.0245 0.00%
2005-09-02 0 1.340 1.330 1.350 1.340 1.380 1,079,000 1,459,390 1.3525 1.018 1.011 1.026 1.018 1.049 1,420,007 1.0277 -1.47%
2005-09-01 0 1.360 1.360 1.370 1.360 1.370 1,086,000 1,481,300 1.3640 1.033 1.033 1.041 1.033 1.041 1,429,219 1.0364 0.00%
2005-08-31 0 1.360 1.350 1.360 1.330 1.360 859,700 1,156,557 1.3453 1.033 1.026 1.033 1.011 1.033 1,131,399 1.0222 0.74%
2005-08-30 0 1.350 1.350 1.370 1.340 1.360 628,000 851,180 1.3554 1.026 1.026 1.041 1.018 1.033 826,473 1.0299 1.50%
2005-08-29 0 1.330 1.330 1.340 1.320 1.360 806,000 1,077,480 1.3368 1.011 1.011 1.018 1.003 1.033 1,060,728 1.0158 -2.21%
2005-08-26 0 1.360 1.350 1.360 1.340 1.360 583,000 787,850 1.3514 1.033 1.026 1.033 1.018 1.033 767,251 1.0268 1.49%
2005-08-25 0 1.340 1.340 1.350 1.340 1.400 2,182,000 2,976,270 1.3640 1.018 1.018 1.026 1.018 1.064 2,871,599 1.0365 -2.19%
2005-08-24 0 1.370 1.360 1.370 1.310 1.370 4,063,000 5,467,350 1.3456 1.041 1.033 1.041 0.995 1.041 5,347,070 1.0225 4.58%
2005-08-23 0 1.310 1.300 1.310 1.280 1.350 4,210,000 5,521,980 1.3116 0.995 0.988 0.995 0.973 1.026 5,540,528 0.9967 1.55%
2005-08-22 0 1.290 1.290 1.300 1.280 1.330 3,211,000 4,187,390 1.3041 0.980 0.980 0.988 0.973 1.011 4,225,804 0.9909 -3.01%
2005-08-19 0 1.330 1.320 1.330 1.290 1.380 8,191,000 10,842,400 1.3237 1.011 1.003 1.011 0.980 1.049 10,779,682 1.0058 -4.32%
2005-08-18 0 1.390 1.380 1.390 1.370 1.420 2,692,000 3,761,060 1.3971 1.056 1.049 1.056 1.041 1.079 3,542,779 1.0616 1.46%
2005-08-17 0 1.370 1.360 1.390 1.360 1.390 2,349,000 3,237,160 1.3781 1.041 1.033 1.056 1.033 1.056 3,091,377 1.0472 -2.14%
2005-08-16 0 1.400 1.390 1.410 1.350 1.440 4,368,000 6,086,930 1.3935 1.064 1.056 1.071 1.026 1.094 5,748,462 1.0589 -1.41%
2005-08-15 0 1.420 1.420 1.430 1.390 1.520 4,564,000 6,583,850 1.4426 1.079 1.079 1.087 1.056 1.155 6,006,406 1.0961 -5.33%
2005-08-12 0 1.500 1.490 1.500 1.410 1.530 31,979,000 47,409,680 1.4825 1.140 1.132 1.140 1.071 1.163 42,085,637 1.1265 14.50%
2005-08-11 0 1.340 1.330 1.340 1.260 1.660 40,622,000 55,975,700 1.3780 0.995 0.988 0.995 0.936 1.233 54,684,447 1.0236 -18.79%
2005-08-10 0 1.650 1.650 1.660 1.620 1.920 32,639,000 56,391,820 1.7277 1.226 1.226 1.233 1.203 1.426 43,937,907 1.2834 -12.23%
2005-08-09 0 1.880 1.870 1.880 1.820 1.920 12,445,000 23,198,430 1.8641 1.397 1.389 1.397 1.352 1.426 16,753,187 1.3847 -2.08%
2005-08-08 0 1.920 1.900 1.910 1.870 2.025 7,789,000 15,056,845 1.9331 1.426 1.411 1.419 1.389 1.504 10,485,381 1.4360 -5.19%
2005-08-05 0 2.025 2.000 2.025 2.000 2.050 2,890,000 5,800,229 2.0070 1.504 1.486 1.504 1.486 1.523 3,890,455 1.4909 -1.22%
2005-08-04 0 2.050 2.000 2.050 1.980 2.075 5,883,000 11,893,530 2.0217 1.523 1.486 1.523 1.471 1.541 7,919,566 1.5018 3.02%
2005-08-03 0 1.990 1.980 2.000 1.960 2.050 7,599,000 15,114,785 1.9890 1.478 1.471 1.486 1.456 1.523 10,229,607 1.4776 -2.93%
2005-08-02 0 2.050 2.000 2.025 1.990 2.200 12,507,000 25,619,100 2.0484 1.523 1.486 1.504 1.478 1.634 16,836,650 1.5216 -9.89%
2005-08-01 0 2.275 2.300 2.325 2.250 2.325 4,613,000 10,479,950 2.2718 1.690 1.709 1.727 1.671 1.727 6,209,920 1.6876 0.00%
2005-07-29 0 2.275 2.275 2.300 2.225 2.275 17,966,000 39,845,907 2.2179 1.690 1.690 1.709 1.653 1.690 24,185,436 1.6475 3.41%
2005-07-28 0 2.200 2.200 2.225 2.150 2.375 18,447,000 40,916,500 2.2181 1.634 1.634 1.653 1.597 1.764 24,832,948 1.6477 -7.37%
2005-07-27 0 2.375 2.350 2.400 2.350 2.400 4,485,000 10,638,200 2.3720 1.764 1.746 1.783 1.746 1.783 6,037,609 1.7620 1.06%
2005-07-26 0 2.350 2.350 2.375 2.350 2.375 2,144,000 5,051,400 2.3561 1.746 1.746 1.764 1.746 1.764 2,886,206 1.7502 0.00%
2005-07-25 0 2.350 2.350 2.375 2.350 2.425 2,722,000 6,482,875 2.3817 1.746 1.746 1.764 1.746 1.801 3,664,297 1.7692 -2.08%
2005-07-22 0 2.400 2.400 2.425 2.375 2.425 3,591,000 8,664,200 2.4128 1.783 1.783 1.801 1.764 1.801 4,834,126 1.7923 1.05%
2005-07-21 0 2.375 2.375 2.400 2.375 2.450 12,007,000 28,850,325 2.4028 1.764 1.764 1.783 1.764 1.820 16,163,561 1.7849 -2.06%
2005-07-20 0 2.425 2.425 2.450 2.375 2.450 5,961,000 14,353,050 2.4078 1.801 1.801 1.820 1.764 1.820 8,024,568 1.7886 0.00%
2005-07-19 0 2.425 2.400 2.425 2.400 2.475 4,940,000 11,926,675 2.4143 1.801 1.783 1.801 1.783 1.839 6,650,120 1.7935 -2.02%
2005-07-18 0 2.475 2.450 2.475 2.450 2.475 498,000 1,220,200 2.4502 1.839 1.820 1.839 1.820 1.839 670,397 1.8201 0.00%
2005-07-15 0 2.475 2.475 2.500 2.475 2.525 526,000 1,306,100 2.4831 1.839 1.839 1.857 1.839 1.876 708,090 1.8445 -1.00%
2005-07-14 0 2.500 2.475 2.500 2.450 2.500 1,871,000 4,624,450 2.4716 1.857 1.839 1.857 1.820 1.857 2,518,699 1.8360 2.04%
2005-07-13 0 2.450 2.450 2.475 2.450 2.475 781,000 1,932,500 2.4744 1.820 1.820 1.839 1.820 1.839 1,051,365 1.8381 -1.01%
2005-07-12 0 2.475 2.450 2.475 2.425 2.500 1,832,000 4,563,950 2.4912 1.839 1.820 1.839 1.801 1.857 2,466,198 1.8506 2.06%
2005-07-11 0 2.425 2.425 2.450 2.375 2.450 1,360,000 3,272,750 2.4064 1.801 1.801 1.820 1.764 1.820 1,830,802 1.7876 2.11%
2005-07-08 0 2.375 2.350 2.375 2.350 2.500 3,839,000 9,273,975 2.4157 1.764 1.746 1.764 1.746 1.857 5,167,978 1.7945 -5.94%
2005-07-07 0 2.525 2.500 2.525 2.500 2.575 2,160,000 5,458,500 2.5271 1.876 1.857 1.876 1.857 1.913 2,907,745 1.8772 -1.94%
2005-07-06 0 2.575 2.575 2.600 2.550 2.600 2,341,000 6,026,575 2.5744 1.913 1.913 1.931 1.894 1.931 3,151,403 1.9123 -0.96%
2005-07-05 0 2.600 2.600 2.625 2.600 2.625 437,000 1,136,500 2.6007 1.931 1.931 1.950 1.931 1.950 588,280 1.9319 0.00%
2005-07-04 0 2.600 2.600 2.625 2.575 2.625 203,000 527,450 2.5983 1.931 1.931 1.950 1.913 1.950 273,274 1.9301 0.97%
2005-06-30 0 2.575 2.550 2.575 2.550 2.600 1,283,000 3,299,875 2.5720 1.913 1.894 1.913 1.894 1.931 1,727,147 1.9106 -0.96%
2005-06-29 0 2.600 2.575 2.600 2.575 2.650 2,058,000 5,378,225 2.6133 1.931 1.913 1.931 1.913 1.969 2,770,435 1.9413 -0.95%
2005-06-28 0 2.625 2.625 2.650 2.625 2.700 3,794,000 10,083,825 2.6578 1.950 1.950 1.969 1.950 2.006 5,107,400 1.9744 0.00%
2005-06-27 0 2.625 2.600 2.650 2.600 2.650 543,000 1,423,650 2.6218 1.950 1.931 1.969 1.931 1.969 730,975 1.9476 -0.94%
2005-06-24 0 2.650 2.650 2.675 2.625 2.675 358,000 949,950 2.6535 1.969 1.969 1.987 1.950 1.987 481,932 1.9711 0.00%
2005-06-23 0 2.650 2.625 2.675 2.625 2.650 372,000 984,875 2.6475 1.969 1.950 1.987 1.950 1.969 500,778 1.9667 0.00%
2005-06-22 0 2.650 2.650 2.675 2.650 2.675 749,000 1,990,675 2.6578 1.969 1.969 1.987 1.969 1.987 1,008,287 1.9743 -1.85%
2005-06-21 0 2.700 2.675 2.700 2.650 2.700 142,000 379,700 2.6739 2.006 1.987 2.006 1.969 2.006 191,157 1.9863 1.89%
2005-06-20 0 2.650 2.650 2.675 2.650 2.650 78,000 206,700 2.6500 1.969 1.969 1.987 1.969 1.969 105,002 1.9685 0.00%
2005-06-17 0 2.650 2.650 2.675 2.625 2.675 1,081,000 2,863,850 2.6493 1.969 1.969 1.987 1.950 1.987 1,455,219 1.9680 0.00%
2005-06-16 0 2.650 2.625 2.650 2.650 2.675 2,798,000 7,421,650 2.6525 1.969 1.950 1.969 1.969 1.987 3,766,606 1.9704 -0.93%
2005-06-15 0 2.675 2.675 2.700 2.625 2.675 1,181,000 3,122,675 2.6441 1.987 1.987 2.006 1.950 1.987 1,589,836 1.9641 0.94%
2005-06-14 0 2.650 2.650 2.675 2.650 2.700 307,000 822,650 2.6796 1.969 1.969 1.987 1.969 2.006 413,277 1.9906 -2.75%
2005-06-13 0 2.725 2.725 2.750 2.700 2.775 734,000 1,996,000 2.7193 2.024 2.024 2.043 2.006 2.061 988,095 2.0200 -0.91%
2005-06-10 0 2.750 2.750 2.775 2.725 2.750 892,000 2,434,300 2.7290 2.043 2.043 2.061 2.024 2.043 1,200,791 2.0272 0.92%
2005-06-09 0 2.725 2.725 2.750 2.700 2.750 1,578,000 4,296,050 2.7225 2.024 2.024 2.043 2.006 2.043 2,124,269 2.0224 0.00%
2005-06-08 0 2.725 2.750 2.775 2.700 2.750 2,680,000 7,290,625 2.7204 2.024 2.043 2.061 2.006 2.043 3,607,757 2.0208 0.00%
2005-06-07 0 2.725 2.700 2.725 2.675 2.725 2,851,000 7,697,375 2.6999 2.024 2.006 2.024 1.987 2.024 3,837,954 2.0056 0.93%
2005-06-06 0 2.700 2.700 2.725 2.700 2.725 642,000 1,746,325 2.7201 2.006 2.006 2.024 2.006 2.024 864,246 2.0206 -0.92%
2005-06-03 0 2.725 2.725 2.750 2.700 2.750 1,955,000 5,347,900 2.7355 2.024 2.024 2.043 2.006 2.043 2,631,778 2.0320 -0.91%
2005-06-02 0 2.750 2.725 2.750 2.725 2.800 10,144,000 27,958,900 2.7562 2.043 2.024 2.043 2.024 2.080 13,655,631 2.0474 0.00%
2005-06-01 0 2.750 2.725 2.750 2.725 2.750 400,000 1,096,750 2.7419 2.043 2.024 2.043 2.024 2.043 538,471 2.0368 -0.90%
2005-05-31 0 2.775 2.775 2.800 2.750 2.800 1,273,000 3,535,975 2.7777 2.061 2.061 2.080 2.043 2.080 1,713,685 2.0634 -0.89%
2005-05-30 0 2.800 2.775 2.800 2.700 2.800 7,117,000 19,516,975 2.7423 2.080 2.061 2.080 2.006 2.080 9,580,750 2.0371 3.70%
2005-05-27 0 2.700 2.700 2.725 2.675 2.700 332,000 895,900 2.6985 2.006 2.006 2.024 1.987 2.006 446,931 2.0046 0.00%
2005-05-26 0 2.700 2.675 2.700 2.625 2.700 1,294,000 3,439,350 2.6579 2.006 1.987 2.006 1.950 2.006 1,741,954 1.9744 1.89%
2005-05-25 0 2.650 2.650 2.675 2.625 2.725 1,784,000 4,734,200 2.6537 1.969 1.969 1.987 1.950 2.024 2,401,582 1.9713 -2.75%
2005-05-24 0 2.725 2.725 2.750 2.725 2.850 2,081,000 5,794,650 2.7846 2.024 2.024 2.043 2.024 2.117 2,801,397 2.0685 -1.80%
2005-05-23 0 2.775 2.775 2.800 2.725 2.800 1,263,000 3,492,625 2.7653 2.061 2.061 2.080 2.024 2.080 1,700,223 2.0542 0.00%
2005-05-20 0 2.775 2.775 2.800 2.725 2.775 2,108,000 5,826,925 2.7642 2.061 2.061 2.080 2.024 2.061 2,837,743 2.0534 0.91%
2005-05-19 0 2.750 2.750 2.775 2.725 2.825 3,660,000 10,215,400 2.7911 2.043 2.043 2.061 2.024 2.099 4,927,012 2.0733 0.92%
2005-05-18 0 2.725 2.725 2.750 2.700 2.775 6,830,000 18,633,975 2.7283 2.024 2.024 2.043 2.006 2.061 9,194,396 2.0267 1.87%
2005-05-17 0 2.675 2.675 2.700 2.575 2.700 5,968,000 15,597,600 2.6135 1.987 1.987 2.006 1.913 2.006 8,033,991 1.9415 1.90%
2005-05-13 0 2.625 2.625 2.650 2.600 2.650 2,119,000 5,566,725 2.6271 1.950 1.950 1.969 1.931 1.969 2,852,551 1.9515 -0.94%
2005-05-12 0 2.650 2.650 2.675 2.625 2.675 2,389,000 6,334,375 2.6515 1.969 1.969 1.987 1.950 1.987 3,216,020 1.9696 -0.93%
2005-05-11 0 2.675 2.675 2.700 2.600 2.700 3,662,000 9,756,625 2.6643 1.987 1.987 2.006 1.931 2.006 4,929,704 1.9792 1.90%
2005-05-10 0 2.625 2.600 2.625 2.575 2.625 4,415,000 11,428,350 2.5885 1.950 1.931 1.950 1.913 1.950 5,943,376 1.9229 0.96%
2005-05-09 0 2.600 2.575 2.600 2.550 2.650 3,454,000 8,898,650 2.5763 1.931 1.913 1.931 1.894 1.969 4,649,699 1.9138 -0.95%
2005-05-06 0 2.625 2.625 2.650 2.575 2.650 4,467,000 11,665,575 2.6115 1.950 1.950 1.969 1.913 1.969 6,013,378 1.9399 0.00%
2005-05-05 0 2.625 2.600 2.650 2.600 2.650 8,715,000 22,837,225 2.6205 1.950 1.931 1.969 1.931 1.969 11,731,942 1.9466 2.94%
2005-05-04 0 2.550 2.550 2.575 2.500 2.575 5,472,000 13,872,125 2.5351 1.894 1.894 1.913 1.857 1.913 7,366,287 1.8832 2.00%
2005-05-03 0 2.500 2.475 2.500 2.450 2.525 487,000 1,220,900 2.5070 1.857 1.839 1.857 1.820 1.876 655,589 1.8623 2.04%
2005-04-29 0 2.450 2.450 2.475 2.425 2.475 139,000 340,575 2.4502 1.820 1.820 1.839 1.801 1.839 187,119 1.8201 0.00%
2005-04-28 0 2.450 2.450 2.475 2.425 2.450 296,000 722,075 2.4394 1.820 1.820 1.839 1.801 1.820 398,469 1.8121 0.00%
2005-04-27 0 2.450 2.450 2.475 2.425 2.450 205,000 500,250 2.4402 1.820 1.820 1.839 1.801 1.820 275,967 1.8127 0.00%
2005-04-26 0 2.450 2.425 2.450 2.400 2.450 123,000 299,475 2.4348 1.820 1.801 1.820 1.783 1.820 165,580 1.8086 1.03%
2005-04-25 0 2.425 2.425 2.450 2.400 2.450 739,000 1,791,475 2.4242 1.801 1.801 1.820 1.783 1.820 994,826 1.8008 -2.02%
2005-04-22 0 2.475 2.450 2.500 2.475 2.500 692,000 1,712,950 2.4754 1.839 1.820 1.857 1.839 1.857 931,555 1.8388 1.02%
2005-04-21 0 2.450 2.450 2.475 2.425 2.450 882,000 2,156,825 2.4454 1.820 1.820 1.839 1.801 1.820 1,187,329 1.8165 0.00%
2005-04-20 0 2.450 2.450 2.475 2.425 2.475 527,000 1,286,425 2.4410 1.820 1.820 1.839 1.801 1.839 709,436 1.8133 0.00%
2005-04-19 0 2.450 2.450 2.475 2.450 2.475 707,700 1,742,045 2.4616 1.820 1.820 1.839 1.820 1.839 952,690 1.8286 1.03%
2005-04-18 0 2.425 2.425 2.450 2.400 2.475 1,862,000 4,514,950 2.4248 1.801 1.801 1.820 1.783 1.839 2,506,584 1.8012 -3.96%
2005-04-15 0 2.525 2.500 2.525 2.500 2.525 592,000 1,487,275 2.5123 1.876 1.857 1.876 1.857 1.876 796,937 1.8662 -0.98%
2005-04-14 0 2.550 2.525 2.550 2.525 2.550 353,300 900,510 2.5489 1.894 1.876 1.894 1.876 1.894 475,605 1.8934 -0.97%
2005-04-13 0 2.575 2.550 2.575 2.550 2.575 400,000 1,022,550 2.5564 1.913 1.894 1.913 1.894 1.913 538,471 1.8990 0.98%
2005-04-12 0 2.550 2.550 2.575 2.550 2.625 652,000 1,681,525 2.5790 1.894 1.894 1.913 1.894 1.950 877,708 1.9158 -2.86%
2005-04-11 0 2.625 2.600 2.625 2.600 2.625 460,000 1,199,200 2.6070 1.950 1.931 1.950 1.931 1.950 619,242 1.9366 2.06%
2005-04-08 0 2.650 2.650 2.675 2.650 2.700 2,049,000 5,446,325 2.6580 1.911 1.911 1.929 1.911 1.947 2,841,969 1.9164 -0.93%
2005-04-07 0 2.675 2.675 2.700 2.600 2.675 2,540,000 6,686,725 2.6326 1.929 1.929 1.947 1.875 1.929 3,522,988 1.8980 0.94%
2005-04-06 0 2.650 2.625 2.650 2.550 2.650 3,557,000 9,295,400 2.6133 1.911 1.893 1.911 1.838 1.911 4,933,570 1.8841 4.95%
2005-04-04 0 2.525 2.525 2.550 2.525 2.550 1,266,000 3,219,850 2.5433 1.820 1.820 1.838 1.820 1.838 1,755,946 1.8337 -0.98%
2005-04-01 0 2.550 2.575 2.600 2.525 2.575 1,006,000 2,559,450 2.5442 1.838 1.857 1.875 1.820 1.857 1,395,325 1.8343 0.00%
2005-03-31 0 2.550 2.575 2.600 2.550 2.600 1,990,000 5,120,775 2.5733 1.838 1.857 1.875 1.838 1.875 2,760,136 1.8553 0.99%
2005-03-30 0 2.525 2.525 2.550 2.525 2.550 1,440,000 3,651,600 2.5358 1.820 1.820 1.838 1.820 1.838 1,997,284 1.8283 -0.98%
2005-03-29 0 2.550 2.550 2.575 2.525 2.600 1,233,000 3,147,025 2.5523 1.838 1.838 1.857 1.820 1.875 1,710,175 1.8402 0.00%
2005-03-24 0 2.550 2.550 2.575 2.550 2.575 526,000 1,346,450 2.5598 1.838 1.838 1.857 1.838 1.857 729,564 1.8456 0.00%
2005-03-23 0 2.550 2.550 2.575 2.525 2.575 829,000 2,121,550 2.5592 1.838 1.838 1.857 1.820 1.857 1,149,826 1.8451 -0.97%
2005-03-22 0 2.575 2.575 2.600 2.550 2.600 757,000 1,948,850 2.5744 1.857 1.857 1.875 1.838 1.875 1,049,961 1.8561 -0.96%
2005-03-21 0 2.600 2.600 2.625 2.550 2.650 1,975,000 5,155,850 2.6106 1.875 1.875 1.893 1.838 1.911 2,739,331 1.8822 -1.89%
2005-03-18 0 2.650 2.650 2.675 2.650 2.700 732,000 1,957,225 2.6738 1.911 1.911 1.929 1.911 1.947 1,015,286 1.9278 -0.93%
2005-03-17 0 2.675 2.650 2.675 2.675 2.750 801,000 2,161,525 2.6985 1.929 1.911 1.929 1.929 1.983 1,110,989 1.9456 -1.83%
2005-03-16 0 2.725 2.700 2.725 2.650 2.725 1,439,000 3,859,950 2.6824 1.965 1.947 1.965 1.911 1.965 1,995,897 1.9339 1.87%
2005-03-15 0 2.675 2.675 2.700 2.650 2.725 11,302,000 29,488,875 2.6092 1.929 1.929 1.947 1.911 1.965 15,675,909 1.8812 -1.83%
2005-03-14 0 2.725 2.725 2.750 2.700 2.825 1,515,000 4,160,575 2.7463 1.965 1.965 1.983 1.947 2.037 2,101,310 1.9800 -1.80%
2005-03-11 0 2.775 2.750 2.775 2.750 2.875 4,338,000 12,195,175 2.8112 2.001 1.983 2.001 1.983 2.073 6,016,819 2.0268 0.91%
2005-03-10 0 2.750 2.725 2.750 2.650 2.750 2,340,000 6,338,350 2.7087 1.983 1.965 1.983 1.911 1.983 3,245,587 1.9529 0.92%
2005-03-09 0 2.725 2.675 2.725 2.625 2.775 24,929,000 64,440,125 2.5849 1.965 1.929 1.965 1.893 2.001 34,576,600 1.8637 3.81%
2005-03-08 0 2.625 2.625 2.650 2.625 2.650 717,000 1,885,850 2.6302 1.893 1.893 1.911 1.893 1.911 994,481 1.8963 0.00%
2005-03-07 0 2.625 2.650 2.675 2.625 2.675 2,194,000 5,796,625 2.6420 1.893 1.911 1.929 1.893 1.929 3,043,085 1.9049 -0.94%
2005-03-04 0 2.650 2.625 2.650 2.625 2.675 1,725,000 4,551,325 2.6384 1.911 1.893 1.911 1.893 1.929 2,392,580 1.9023 0.00%
2005-03-03 0 2.650 2.650 2.675 2.600 2.675 1,567,000 4,155,100 2.6516 1.911 1.911 1.929 1.875 1.929 2,173,434 1.9118 0.00%
2005-03-02 0 2.650 2.650 2.675 2.600 2.775 5,461,000 14,697,025 2.6913 1.911 1.911 1.929 1.875 2.001 7,574,424 1.9403 -0.93%
2005-03-01 0 2.675 2.675 2.700 2.525 2.700 8,330,000 21,967,500 2.6372 1.929 1.929 1.947 1.820 1.947 11,553,736 1.9013 5.94%
2005-02-28 0 2.525 2.525 2.550 2.525 2.700 9,097,000 23,835,225 2.6201 1.820 1.820 1.838 1.820 1.947 12,617,567 1.8891 -4.72%
2005-02-25 0 2.650 2.625 2.650 2.550 2.650 7,952,000 20,787,350 2.6141 1.911 1.893 1.911 1.838 1.911 11,029,449 1.8847 4.95%
2005-02-24 0 2.525 2.525 2.550 2.475 2.525 4,252,000 10,600,975 2.4932 1.820 1.820 1.838 1.784 1.820 5,897,537 1.7975 0.00%
2005-02-23 0 2.525 2.525 2.550 2.450 2.550 4,601,000 11,522,650 2.5044 1.820 1.820 1.838 1.766 1.838 6,381,601 1.8056 0.00%
2005-02-22 0 2.525 2.525 2.550 2.450 2.550 13,121,000 32,763,800 2.4971 1.820 1.820 1.838 1.766 1.838 18,198,868 1.8003 3.06%
2005-02-21 0 2.450 2.425 2.450 2.250 2.450 17,045,000 40,214,200 2.3593 1.766 1.748 1.766 1.622 1.766 23,641,468 1.7010 11.36%
2005-02-18 0 2.200 2.200 2.225 2.150 2.225 4,598,000 10,138,225 2.2049 1.586 1.586 1.604 1.550 1.604 6,377,440 1.5897 2.33%
2005-02-17 0 2.150 2.150 2.175 2.150 2.225 7,430,000 16,116,975 2.1692 1.550 1.550 1.568 1.550 1.604 10,305,433 1.5639 0.00%
2005-02-16 0 2.150 2.150 2.175 2.125 2.200 4,750,000 10,233,450 2.1544 1.550 1.550 1.568 1.532 1.586 6,588,265 1.5533 1.18%
2005-02-15 0 2.125 2.125 2.150 2.125 2.150 2,679,000 5,715,325 2.1334 1.532 1.532 1.550 1.532 1.550 3,715,781 1.5381 0.00%
2005-02-14 0 2.125 2.125 2.150 2.100 2.175 3,539,000 7,554,250 2.1346 1.532 1.532 1.550 1.514 1.568 4,908,604 1.5390 0.00%
2005-02-08 0 2.125 2.100 2.125 2.075 2.200 3,040,000 6,447,025 2.1207 1.532 1.514 1.532 1.496 1.586 4,216,489 1.5290 -2.30%
2005-02-07 0 2.175 2.175 2.200 2.150 2.300 4,783,000 10,538,800 2.2034 1.568 1.568 1.586 1.550 1.658 6,634,036 1.5886 0.00%
2005-02-04 0 2.175 2.175 2.200 2.175 2.325 7,534,000 16,728,800 2.2204 1.568 1.568 1.586 1.568 1.676 10,449,681 1.6009 -5.43%
2005-02-03 0 2.300 2.275 2.300 2.275 2.325 4,306,000 9,862,675 2.2904 1.658 1.640 1.658 1.640 1.676 5,972,435 1.6514 0.00%
2005-02-02 0 2.300 2.300 2.325 2.275 2.325 2,766,000 6,360,650 2.2996 1.658 1.658 1.676 1.640 1.676 3,836,451 1.6580 -1.08%
2005-02-01 0 2.325 2.325 2.350 2.300 2.350 2,220,000 5,165,700 2.3269 1.676 1.676 1.694 1.658 1.694 3,079,147 1.6776 0.00%
2005-01-31 0 2.325 2.325 2.350 2.300 2.350 1,075,000 2,499,200 2.3248 1.676 1.676 1.694 1.658 1.694 1,491,028 1.6762 1.09%
2005-01-28 0 2.300 2.300 2.325 2.250 2.375 9,370,000 21,645,700 2.3101 1.658 1.658 1.676 1.622 1.712 12,996,219 1.6655 -1.08%
2005-01-27 0 2.325 2.325 2.350 2.200 2.350 8,663,000 20,017,850 2.3107 1.676 1.676 1.694 1.586 1.694 12,015,608 1.6660 3.33%
2005-01-26 0 2.250 2.225 2.250 2.150 2.250 4,935,000 10,823,200 2.1932 1.622 1.604 1.622 1.550 1.622 6,844,860 1.5812 5.88%
2005-01-25 0 2.125 2.125 2.150 2.025 2.150 4,485,000 9,393,025 2.0943 1.532 1.532 1.550 1.460 1.550 6,220,709 1.5100 6.25%
2005-01-24 0 2.000 1.990 2.025 1.990 2.050 1,871,000 3,761,080 2.0102 1.442 1.435 1.460 1.435 1.478 2,595,083 1.4493 -1.23%
2005-01-21 0 2.025 2.000 2.025 2.025 2.100 1,269,000 2,603,800 2.0519 1.460 1.442 1.460 1.460 1.514 1,760,107 1.4793 -2.41%
2005-01-20 0 2.075 2.050 2.075 1.990 2.075 2,214,000 4,477,475 2.0223 1.496 1.478 1.496 1.435 1.496 3,070,825 1.4581 2.47%
2005-01-19 0 2.025 2.000 2.025 1.970 2.025 1,689,000 3,359,520 1.9891 1.460 1.442 1.460 1.420 1.460 2,342,648 1.4341 3.32%
2005-01-18 0 1.960 1.960 1.970 1.960 1.970 511,000 1,003,290 1.9634 1.413 1.413 1.420 1.413 1.420 708,759 1.4156 -0.51%
2005-01-17 0 1.970 1.970 1.980 1.950 1.980 461,000 902,800 1.9584 1.420 1.420 1.428 1.406 1.428 639,408 1.4119 1.03%
2005-01-14 0 1.950 1.930 1.970 1.920 1.980 846,000 1,644,050 1.9433 1.406 1.391 1.420 1.384 1.428 1,173,405 1.4011 -1.52%
2005-01-13 0 1.980 1.970 2.000 1.970 2.025 1,352,000 2,692,930 1.9918 1.428 1.420 1.442 1.420 1.460 1,875,228 1.4361 0.51%
2005-01-12 0 1.970 1.970 1.990 1.970 1.990 1,206,000 2,384,930 1.9776 1.420 1.420 1.435 1.420 1.435 1,672,726 1.4258 0.51%
2005-01-11 0 1.960 1.960 1.970 1.950 2.025 3,767,000 7,458,590 1.9800 1.413 1.413 1.420 1.406 1.460 5,224,841 1.4275 4.26%
2005-01-10 0 1.880 1.880 1.900 1.870 1.910 1,211,000 2,292,670 1.8932 1.355 1.355 1.370 1.348 1.377 1,679,661 1.3650 -2.08%
2005-01-07 0 1.920 1.920 1.930 1.900 1.950 708,000 1,365,140 1.9282 1.384 1.384 1.391 1.370 1.406 981,998 1.3902 -2.54%
2005-01-06 0 1.970 1.960 1.970 1.950 1.980 1,155,000 2,272,530 1.9676 1.420 1.413 1.420 1.406 1.428 1,601,989 1.4186 0.00%
2005-01-05 0 1.970 1.950 1.970 1.950 1.980 796,000 1,559,030 1.9586 1.420 1.406 1.420 1.406 1.428 1,104,054 1.4121 -1.01%
2005-01-04 0 1.990 1.990 2.000 1.970 2.050 580,000 1,160,535 2.0009 1.435 1.435 1.442 1.420 1.478 804,462 1.4426 -1.73%
2005-01-03 0 2.025 2.000 2.025 2.000 2.075 576,000 1,168,950 2.0294 1.460 1.442 1.460 1.442 1.496 798,914 1.4632 0.00%
2004-12-31 0 2.025 2.025 2.050 2.025 2.075 307,000 623,150 2.0298 1.460 1.460 1.478 1.460 1.496 425,810 1.4634 -2.41%
2004-12-30 0 2.075 2.025 2.050 2.000 2.075 2,057,000 4,206,625 2.0450 1.496 1.460 1.478 1.442 1.496 2,853,065 1.4744 3.75%
2004-12-29 0 2.000 2.000 2.025 1.950 2.025 1,317,000 2,617,180 1.9872 1.442 1.442 1.460 1.406 1.460 1,826,683 1.4327 2.56%
2004-12-28 0 1.950 1.930 1.960 1.920 1.960 1,469,000 2,849,620 1.9398 1.406 1.391 1.413 1.384 1.413 2,037,508 1.3986 -0.51%
2004-12-24 0 1.960 1.960 1.970 1.940 2.025 2,004,000 3,950,445 1.9713 1.413 1.413 1.420 1.399 1.460 2,779,554 1.4213 -3.21%
2004-12-23 0 2.025 2.025 2.050 2.000 2.050 1,047,000 2,105,575 2.0111 1.460 1.460 1.478 1.442 1.478 1,452,192 1.4499 0.00%
2004-12-22 0 2.025 2.025 2.050 2.025 2.075 1,338,000 2,721,700 2.0342 1.460 1.460 1.478 1.460 1.496 1,855,810 1.4666 -2.41%
2004-12-21 0 2.075 2.050 2.100 2.000 2.100 995,000 2,060,375 2.0707 1.496 1.478 1.514 1.442 1.514 1,380,068 1.4930 1.22%
2004-12-20 0 2.050 2.025 2.050 2.000 2.050 1,308,000 2,645,450 2.0225 1.478 1.460 1.478 1.442 1.478 1,814,200 1.4582 0.00%
2004-12-17 0 2.050 2.025 2.050 2.025 2.075 870,000 1,783,900 2.0505 1.478 1.460 1.478 1.460 1.496 1,206,693 1.4783 -1.20%
2004-12-16 0 2.075 2.075 2.100 2.075 2.125 747,000 1,566,775 2.0974 1.496 1.496 1.514 1.496 1.532 1,036,091 1.5122 -2.35%
2004-12-15 0 2.125 2.100 2.125 2.025 2.150 1,934,000 4,083,900 2.1116 1.532 1.514 1.532 1.460 1.550 2,682,464 1.5224 2.41%
2004-12-14 0 2.075 2.050 2.075 2.075 2.100 548,000 1,138,750 2.0780 1.496 1.478 1.496 1.496 1.514 760,078 1.4982 0.00%
2004-12-13 0 2.075 2.050 2.075 2.025 2.100 1,043,000 2,136,900 2.0488 1.496 1.478 1.496 1.460 1.514 1,446,644 1.4771 -1.19%
2004-12-10 0 2.100 2.075 2.100 2.050 2.125 3,131,000 6,558,000 2.0945 1.514 1.496 1.514 1.478 1.532 4,342,707 1.5101 0.00%
2004-12-09 0 2.100 2.075 2.100 2.100 2.150 1,526,000 3,247,145 2.1279 1.514 1.496 1.514 1.514 1.550 2,116,567 1.5342 -1.18%
2004-12-08 0 2.125 2.100 2.150 2.125 2.175 2,355,000 5,056,070 2.1470 1.532 1.514 1.550 1.532 1.568 3,266,392 1.5479 -2.30%
2004-12-07 0 2.175 2.175 2.200 2.175 2.200 246,000 540,000 2.1951 1.568 1.568 1.586 1.568 1.586 341,203 1.5826 -2.25%
2004-12-06 0 2.225 2.175 2.225 2.175 2.225 757,000 1,661,500 2.1948 1.604 1.568 1.604 1.568 1.604 1,049,961 1.5824 1.14%
2004-12-03 0 2.200 2.200 2.225 2.175 2.275 2,251,000 4,994,350 2.2187 1.586 1.586 1.604 1.568 1.640 3,122,144 1.5997 -1.12%
2004-12-02 0 2.225 2.200 2.225 2.150 2.275 4,884,000 10,814,650 2.2143 1.604 1.586 1.604 1.550 1.640 6,774,123 1.5965 -2.20%
2004-12-01 0 2.275 2.250 2.275 2.250 2.275 1,437,000 3,246,750 2.2594 1.640 1.622 1.640 1.622 1.640 1,993,123 1.6290 -1.09%
2004-11-30 0 2.300 2.300 2.325 2.300 2.350 1,044,000 2,411,150 2.3095 1.658 1.658 1.676 1.658 1.694 1,448,031 1.6651 -2.13%
2004-11-29 0 2.350 2.325 2.350 2.275 2.375 4,235,000 9,891,000 2.3355 1.694 1.676 1.694 1.640 1.712 5,873,958 1.6839 3.30%
2004-11-26 0 2.275 2.275 2.300 2.275 2.375 7,381,000 17,081,525 2.3143 1.640 1.640 1.658 1.640 1.712 10,237,470 1.6685 1.11%
2004-11-25 0 2.250 2.225 2.250 2.225 2.300 4,102,000 9,173,825 2.2364 1.622 1.604 1.622 1.604 1.658 5,689,487 1.6124 -2.17%
2004-11-24 0 2.300 2.275 2.300 2.275 2.325 2,973,000 6,840,950 2.3010 1.658 1.640 1.658 1.640 1.676 4,123,560 1.6590 0.00%
2004-11-23 0 2.300 2.300 2.325 2.275 2.350 2,089,000 4,831,525 2.3128 1.658 1.658 1.676 1.640 1.694 2,897,449 1.6675 -2.13%
2004-11-22 0 2.350 2.325 2.350 2.300 2.375 2,445,000 5,732,975 2.3448 1.694 1.676 1.694 1.658 1.712 3,391,223 1.6905 -2.08%
2004-11-19 0 2.400 2.375 2.400 2.350 2.475 4,830,000 11,592,450 2.4001 1.730 1.712 1.730 1.694 1.784 6,699,225 1.7304 -2.04%
2004-11-18 0 2.450 2.425 2.450 2.375 2.500 16,681,000 40,629,200 2.4357 1.766 1.748 1.766 1.712 1.802 23,136,599 1.7561 4.26%
2004-11-17 0 2.350 2.325 2.350 2.175 2.375 12,364,000 28,580,825 2.3116 1.694 1.676 1.694 1.568 1.712 17,148,906 1.6666 8.05%
2004-11-16 0 2.175 2.175 2.200 2.175 2.250 2,179,000 4,810,625 2.2077 1.568 1.568 1.586 1.568 1.622 3,022,280 1.5917 -3.33%
2004-11-15 0 2.250 2.225 2.275 2.250 2.300 2,613,000 5,937,625 2.2723 1.622 1.604 1.640 1.622 1.658 3,624,239 1.6383 -1.10%
2004-11-12 0 2.275 2.275 2.300 2.225 2.325 4,761,000 10,889,375 2.2872 1.640 1.640 1.658 1.604 1.676 6,603,522 1.6490 2.25%
2004-11-11 0 2.225 2.225 2.250 2.150 2.250 2,496,000 5,480,400 2.1957 1.604 1.604 1.622 1.550 1.622 3,461,960 1.5830 -1.11%
2004-11-10 0 2.250 2.225 2.250 2.100 2.300 8,507,000 18,867,025 2.2178 1.622 1.604 1.622 1.514 1.658 11,799,235 1.5990 5.88%
2004-11-09 0 2.125 2.100 2.150 2.100 2.150 3,409,000 7,212,550 2.1157 1.532 1.514 1.550 1.514 1.550 4,728,294 1.5254 -1.16%
2004-11-08 0 2.150 2.125 2.150 2.125 2.150 1,729,000 3,714,400 2.1483 1.550 1.532 1.550 1.532 1.550 2,398,128 1.5489 0.00%
2004-11-05 0 2.150 2.175 2.200 2.150 2.175 5,289,000 11,440,900 2.1631 1.550 1.568 1.586 1.550 1.568 7,335,859 1.5596 0.00%
2004-11-04 0 2.150 2.150 2.175 2.150 2.225 3,151,000 6,842,125 2.1714 1.550 1.550 1.568 1.550 1.604 4,370,447 1.5655 -2.27%
2004-11-03 0 2.200 2.175 2.200 2.150 2.225 2,957,000 6,463,975 2.1860 1.586 1.568 1.586 1.550 1.604 4,101,368 1.5761 1.15%
2004-11-02 0 2.175 2.150 2.175 2.125 2.250 8,822,000 19,215,275 2.1781 1.568 1.550 1.568 1.532 1.622 12,236,141 1.5704 -3.33%
2004-11-01 0 2.250 2.250 2.275 2.225 2.325 3,060,000 6,954,025 2.2726 1.622 1.622 1.640 1.604 1.676 4,244,230 1.6385 -1.10%
2004-10-29 0 2.275 2.250 2.275 2.250 2.300 865,000 1,968,875 2.2762 1.640 1.622 1.640 1.622 1.658 1,199,758 1.6411 -1.09%
2004-10-28 0 2.300 2.275 2.300 2.300 2.375 1,683,000 3,903,075 2.3191 1.658 1.640 1.658 1.658 1.712 2,334,326 1.6720 0.00%
2004-10-27 0 2.300 2.275 2.300 2.250 2.325 1,273,000 2,909,550 2.2856 1.658 1.640 1.658 1.622 1.676 1,765,655 1.6479 0.00%
2004-10-26 0 2.300 2.275 2.300 2.275 2.325 568,000 1,301,050 2.2906 1.658 1.640 1.658 1.640 1.676 787,818 1.6515 0.00%
2004-10-25 0 2.300 2.300 2.350 2.250 2.350 1,024,000 2,358,100 2.3028 1.658 1.658 1.694 1.622 1.694 1,420,291 1.6603 0.00%
2004-10-21 0 2.300 2.300 2.325 2.300 2.375 2,268,000 5,295,800 2.3350 1.658 1.658 1.676 1.658 1.712 3,145,723 1.6835 -3.16%
2004-10-20 0 2.375 2.375 2.400 2.350 2.425 1,350,000 3,209,875 2.3777 1.712 1.712 1.730 1.694 1.748 1,872,454 1.7143 -1.04%
2004-10-19 0 2.400 2.400 2.425 2.325 2.425 5,023,000 11,985,750 2.3862 1.730 1.730 1.748 1.676 1.748 6,966,917 1.7204 -1.03%
2004-10-18 0 2.425 2.400 2.425 2.375 2.500 2,218,000 5,397,125 2.4333 1.748 1.730 1.748 1.712 1.802 3,076,373 1.7544 -3.00%
2004-10-15 0 2.500 2.500 2.525 2.475 2.525 1,451,000 3,627,600 2.5001 1.802 1.802 1.820 1.784 1.820 2,012,542 1.8025 -0.99%
2004-10-14 0 2.525 2.525 2.550 2.475 2.575 2,000,000 5,063,925 2.5320 1.820 1.820 1.838 1.784 1.857 2,774,006 1.8255 -0.98%
2004-10-13 0 2.550 2.525 2.550 2.500 2.575 2,223,200 5,659,015 2.5454 1.838 1.820 1.838 1.802 1.857 3,083,585 1.8352 -1.92%
2004-10-12 0 2.600 2.575 2.625 2.575 2.700 5,547,000 14,672,025 2.6450 1.875 1.857 1.893 1.857 1.947 7,693,706 1.9070 -3.70%
2004-10-11 0 2.700 2.675 2.700 2.525 2.750 8,076,000 21,688,700 2.6856 1.947 1.929 1.947 1.820 1.983 11,201,437 1.9362 5.88%
2004-10-08 0 2.550 2.525 2.550 2.475 2.575 5,968,400 15,126,330 2.5344 1.838 1.820 1.838 1.784 1.857 8,278,189 1.8273 -0.97%
2004-10-07 0 2.575 2.550 2.575 2.425 2.650 13,830,000 35,427,275 2.5616 1.857 1.838 1.857 1.748 1.911 19,182,253 1.8469 7.29%
2004-10-06 0 2.400 2.375 2.425 2.325 2.525 5,458,000 13,317,675 2.4400 1.730 1.712 1.748 1.676 1.820 7,570,263 1.7592 1.05%
2004-10-05 0 2.375 2.350 2.375 2.225 2.425 3,869,000 9,074,275 2.3454 1.712 1.694 1.712 1.604 1.748 5,366,315 1.6910 4.40%
2004-10-04 0 2.275 2.250 2.275 2.250 2.300 1,522,000 3,441,000 2.2608 1.640 1.622 1.640 1.622 1.658 2,111,019 1.6300 2.25%
2004-09-30 0 2.225 2.225 2.250 2.225 2.250 446,000 997,850 2.2373 1.604 1.604 1.622 1.604 1.622 618,603 1.6131 1.14%
2004-09-28 0 2.200 2.200 2.250 2.200 2.275 1,100,000 2,460,250 2.2366 1.586 1.586 1.622 1.586 1.640 1,525,703 1.6125 -1.12%
2004-09-27 0 2.225 2.200 2.225 2.200 2.275 981,000 2,189,450 2.2319 1.604 1.586 1.604 1.586 1.640 1,360,650 1.6091 0.00%
2004-09-24 0 2.225 2.225 2.250 2.200 2.275 1,831,000 4,095,750 2.2369 1.604 1.604 1.622 1.586 1.640 2,539,603 1.6128 -2.20%
2004-09-23 0 2.275 2.275 2.325 2.250 2.350 2,957,000 6,810,950 2.3033 1.640 1.640 1.676 1.622 1.694 4,101,368 1.6607 -5.21%
2004-09-22 0 2.400 2.375 2.400 2.175 2.425 5,995,000 14,117,450 2.3549 1.730 1.712 1.730 1.568 1.748 8,315,084 1.6978 11.63%
2004-09-21 0 2.150 2.125 2.150 2.050 2.200 3,849,000 8,179,600 2.1251 1.550 1.532 1.550 1.478 1.586 5,338,575 1.5322 3.61%
2004-09-20 0 2.075 2.050 2.075 2.050 2.150 1,001,000 2,082,450 2.0804 1.496 1.478 1.496 1.478 1.550 1,388,390 1.4999 -2.35%
2004-09-17 0 2.125 2.100 2.125 2.125 2.200 875,000 1,868,275 2.1352 1.532 1.514 1.532 1.532 1.586 1,213,628 1.5394 -2.30%
2004-09-16 0 2.175 2.150 2.175 2.150 2.175 1,050,000 2,268,900 2.1609 1.568 1.550 1.568 1.550 1.568 1,456,353 1.5579 2.35%
2004-09-15 0 2.125 2.125 2.150 2.125 2.250 1,893,000 4,138,050 2.1860 1.532 1.532 1.550 1.532 1.622 2,625,597 1.5760 -1.16%
2004-09-14 0 2.150 2.150 2.175 2.100 2.200 632,000 1,362,500 2.1559 1.550 1.550 1.568 1.514 1.586 876,586 1.5543 3.61%
2004-09-13 0 2.075 2.050 2.075 2.025 2.125 1,048,000 2,166,425 2.0672 1.496 1.478 1.496 1.460 1.532 1,453,579 1.4904 -2.35%
2004-09-10 0 2.125 2.100 2.125 2.125 2.200 503,000 1,080,750 2.1486 1.532 1.514 1.532 1.532 1.586 697,663 1.5491 1.19%
2004-09-09 0 2.100 2.075 2.100 2.000 2.275 2,001,000 4,322,150 2.1600 1.514 1.496 1.514 1.442 1.640 2,775,393 1.5573 -8.70%
2004-09-08 0 2.300 2.250 2.300 2.225 2.300 1,329,000 2,997,225 2.2552 1.658 1.622 1.658 1.604 1.658 1,843,327 1.6260 0.00%
2004-09-07 0 2.300 2.275 2.325 2.275 2.425 580,000 1,336,825 2.3049 1.658 1.640 1.676 1.640 1.748 804,462 1.6618 0.00%
2004-09-06 0 2.300 2.275 2.300 2.250 2.300 103,000 233,500 2.2670 1.658 1.640 1.658 1.622 1.658 142,861 1.6345 0.00%
2004-09-03 0 2.300 2.250 2.300 2.225 2.375 1,498,000 3,395,825 2.2669 1.658 1.622 1.658 1.604 1.712 2,077,731 1.6344 -3.16%
2004-09-02 0 2.375 2.350 2.375 2.350 2.425 2,549,000 6,104,394 2.3948 1.712 1.694 1.712 1.694 1.748 3,535,471 1.7266 -1.04%
2004-09-01 0 2.400 2.375 2.400 2.300 2.425 5,299,000 12,632,900 2.3840 1.730 1.712 1.730 1.658 1.748 7,349,729 1.7188 4.35%
2004-08-31 0 2.300 2.300 2.350 2.250 2.325 57,000 129,000 2.2632 1.658 1.658 1.694 1.622 1.676 79,059 1.6317 0.00%
2004-08-30 0 2.300 2.300 2.325 2.300 2.350 160,000 369,000 2.3063 1.658 1.658 1.676 1.658 1.694 221,920 1.6628 1.10%
2004-08-27 0 2.275 2.275 2.300 2.275 2.325 191,000 439,030 2.2986 1.640 1.640 1.658 1.640 1.676 264,918 1.6572 -1.09%
2004-08-26 0 2.300 2.275 2.300 2.250 2.375 704,000 1,626,275 2.3100 1.658 1.640 1.658 1.622 1.712 976,450 1.6655 0.00%
2004-08-25 0 2.300 2.300 2.350 2.250 2.325 870,000 2,002,325 2.3015 1.658 1.658 1.694 1.622 1.676 1,206,693 1.6593 0.00%
2004-08-24 0 2.300 2.275 2.300 2.300 2.300 389,000 894,700 2.3000 1.658 1.640 1.658 1.658 1.658 539,544 1.6583 -3.16%
2004-08-23 0 2.375 2.350 2.375 2.375 2.375 23,000 54,625 2.3750 1.712 1.694 1.712 1.712 1.712 31,901 1.7123 0.00%
2004-08-20 0 2.375 2.375 2.400 2.375 2.375 33,000 78,375 2.3750 1.712 1.712 1.730 1.712 1.712 45,771 1.7123 -1.04%
2004-08-19 0 2.400 2.375 2.400 2.350 2.425 70,000 167,350 2.3907 1.730 1.712 1.730 1.694 1.748 97,090 1.7237 2.13%
2004-08-18 0 2.350 2.325 2.350 2.325 2.350 69,000 161,675 2.3431 1.694 1.676 1.694 1.676 1.694 95,703 1.6893 2.17%
2004-08-17 0 2.300 2.300 2.325 2.300 2.300 98,000 225,400 2.3000 1.658 1.658 1.676 1.658 1.658 135,926 1.6583 -1.08%
2004-08-16 0 2.325 2.300 2.350 2.300 2.325 82,000 188,975 2.3046 1.676 1.658 1.694 1.658 1.676 113,734 1.6615 -1.06%
2004-08-13 0 2.350 2.300 2.350 2.300 2.350 56,000 129,850 2.3188 1.694 1.658 1.694 1.658 1.694 77,672 1.6718 2.17%
2004-08-12 0 2.300 2.300 2.350 2.300 2.375 100,000 235,500 2.3550 1.658 1.658 1.694 1.658 1.712 138,700 1.6979 -0.54%
2004-08-11 0 2.350 2.300 2.350 2.350 2.375 204,000 482,500 2.3652 1.667 1.632 1.667 1.667 1.685 287,537 1.6780 -1.05%
2004-08-10 0 2.375 2.350 2.400 2.350 2.425 764,000 1,816,100 2.3771 1.685 1.667 1.703 1.667 1.720 1,076,854 1.6865 -2.06%
2004-08-09 0 2.425 2.425 2.450 2.375 2.450 838,000 2,020,400 2.4110 1.720 1.720 1.738 1.685 1.738 1,181,157 1.7105 -1.02%
2004-08-06 0 2.450 2.450 2.475 2.400 2.500 645,000 1,595,125 2.4731 1.738 1.738 1.756 1.703 1.774 909,124 1.7546 0.00%
2004-08-05 0 2.450 2.450 2.475 2.300 2.475 1,710,000 4,155,525 2.4301 1.738 1.738 1.756 1.632 1.756 2,410,237 1.7241 7.69%
2004-08-04 0 2.275 2.250 2.275 2.250 2.450 4,112,000 9,483,275 2.3062 1.614 1.596 1.614 1.596 1.738 5,795,844 1.6362 -7.14%
2004-08-03 0 2.450 2.450 2.475 2.450 2.650 1,273,000 3,216,425 2.5266 1.738 1.738 1.756 1.738 1.880 1,794,287 1.7926 -7.55%
2004-08-02 0 2.650 2.575 2.650 2.550 2.800 1,178,000 3,103,700 2.6347 1.880 1.827 1.880 1.809 1.987 1,660,385 1.8693 -5.36%
2004-07-30 0 2.800 2.750 2.800 2.725 3.025 1,030,000 2,898,600 2.8142 1.987 1.951 1.987 1.933 2.146 1,451,780 1.9966 -5.08%
2004-07-29 0 2.950 2.925 2.975 2.925 3.175 2,082,000 6,324,725 3.0378 2.093 2.075 2.111 2.075 2.253 2,934,569 2.1552 -1.67%
2004-07-28 0 3.000 2.975 3.000 2.975 3.000 615,000 1,839,725 2.9914 2.128 2.111 2.128 2.111 2.128 866,839 2.1223 0.84%
2004-07-27 0 2.975 2.950 2.975 2.975 3.075 1,082,000 3,235,200 2.9900 2.111 2.093 2.111 2.111 2.182 1,525,074 2.1213 -3.25%
2004-07-26 0 3.075 3.075 3.100 3.025 3.150 505,800 1,565,540 3.0952 2.182 2.182 2.199 2.146 2.235 712,923 2.1959 -2.38%
2004-07-23 0 3.150 3.100 3.150 3.125 3.175 604,000 1,898,350 3.1430 2.235 2.199 2.235 2.217 2.253 851,335 2.2299 0.80%
2004-07-22 0 3.125 3.100 3.125 3.125 3.200 652,000 2,070,125 3.1750 2.217 2.199 2.217 2.217 2.270 918,991 2.2526 -2.34%
2004-07-21 0 3.200 3.200 3.225 3.050 3.200 964,000 3,021,180 3.1340 2.270 2.270 2.288 2.164 2.270 1,358,753 2.2235 6.67%
2004-07-20 0 3.000 3.000 3.050 2.975 3.025 265,000 791,515 2.9868 2.128 2.128 2.164 2.111 2.146 373,516 2.1191 0.84%
2004-07-19 0 2.975 2.950 2.975 2.950 3.000 260,000 767,675 2.9526 2.111 2.093 2.111 2.093 2.128 366,469 2.0948 0.00%
2004-07-16 0 2.975 2.975 3.000 2.900 2.975 305,000 896,125 2.9381 2.111 2.111 2.128 2.057 2.111 429,896 2.0845 0.00%
2004-07-15 0 2.975 2.975 3.000 2.975 3.050 282,000 850,400 3.0156 2.111 2.111 2.128 2.111 2.164 397,478 2.1395 -0.83%
2004-07-14 0 3.000 3.000 3.100 3.000 3.150 320,000 1,003,730 3.1367 2.128 2.128 2.199 2.128 2.235 451,038 2.2254 -4.76%
2004-07-13 0 3.150 3.125 3.175 3.125 3.225 1,419,000 4,556,150 3.2108 2.235 2.217 2.253 2.217 2.288 2,000,073 2.2780 -2.33%
2004-07-12 0 3.225 3.225 3.250 3.225 3.350 928,000 3,035,250 3.2707 2.288 2.288 2.306 2.288 2.377 1,308,011 2.3205 -2.27%
2004-07-09 0 3.300 3.300 3.325 3.100 3.325 3,406,000 10,875,715 3.1931 2.341 2.341 2.359 2.199 2.359 4,800,740 2.2654 7.32%
2004-07-08 0 3.075 3.050 3.075 2.950 3.125 6,454,000 19,515,075 3.0237 2.182 2.164 2.182 2.093 2.217 9,096,881 2.1452 6.03%
2004-07-07 0 2.900 2.875 2.925 2.900 2.900 10,000 29,000 2.9000 2.057 2.040 2.075 2.057 2.057 14,095 2.0575 -0.85%
2004-07-06 0 2.925 2.900 2.950 2.900 2.925 634,000 1,852,975 2.9227 2.075 2.057 2.093 2.057 2.075 893,620 2.0736 0.86%
2004-07-05 0 2.900 2.800 2.900 2.900 2.950 252,000 737,925 2.9283 2.057 1.987 2.057 2.057 2.093 355,193 2.0775 -0.85%
2004-07-02 0 2.925 2.850 2.925 2.925 2.925 4,000 11,700 2.9250 2.075 2.022 2.075 2.075 2.075 5,638 2.0752 -1.68%
2004-06-30 0 2.975 2.925 2.975 2.875 2.975 852,010 2,494,004 2.9272 2.111 2.075 2.111 2.040 2.111 1,200,904 2.0768 2.59%
2004-06-29 0 2.900 2.875 2.900 2.900 2.900 369,000 1,070,100 2.9000 2.057 2.040 2.057 2.057 2.057 520,104 2.0575 -2.52%
2004-06-28 0 2.975 2.900 2.975 - - 211,000 623,120 2.9532 2.111 2.057 2.111 - - 297,403 2.0952 -1.65%
2004-06-25 0 3.025 2.975 3.025 2.800 3.025 245,000 713,375 2.9117 2.146 2.111 2.146 1.987 2.146 345,326 2.0658 7.08%
2004-06-24 0 2.825 2.825 2.900 2.800 2.875 456,000 1,289,725 2.8283 2.004 2.004 2.057 1.987 2.040 642,730 2.0066 0.89%
2004-06-23 0 2.800 2.700 2.800 2.800 2.875 110,400 309,740 2.8056 1.987 1.916 1.987 1.987 2.040 155,608 1.9905 -1.75%
2004-06-21 0 2.850 2.700 3.000 - - 0 0 - 2.022 1.916 2.128 - - 0 - 0.00%
2004-06-18 0 2.850 2.800 3.000 2.800 2.850 22,000 62,650 2.8477 2.022 1.987 2.128 1.987 2.022 31,009 2.0204 -1.72%
2004-06-17 0 2.900 2.900 3.000 2.900 2.950 1,006,000 2,986,150 2.9683 2.057 2.057 2.128 2.057 2.093 1,417,952 2.1060 -2.52%
2004-06-16 0 2.975 2.900 3.000 2.975 3.000 1,623,000 4,851,000 2.9889 2.111 2.057 2.128 2.111 2.128 2,287,610 2.1206 0.85%
2004-06-15 0 2.950 2.950 3.050 2.950 3.000 285,000 852,875 2.9925 2.093 2.093 2.164 2.093 2.128 401,706 2.1231 0.00%
2004-06-14 0 2.950 2.950 3.000 2.950 3.025 622,000 1,848,750 2.9723 2.093 2.093 2.128 2.093 2.146 876,706 2.1087 -1.67%
2004-06-11 0 3.000 3.000 3.050 3.000 3.000 351,000 1,053,250 3.0007 2.128 2.128 2.164 2.128 2.128 494,733 2.1289 0.00%
2004-06-10 0 3.000 2.950 3.050 2.900 3.100 198,000 606,625 3.0638 2.128 2.093 2.164 2.057 2.199 279,080 2.1737 -2.44%
2004-06-09 0 3.075 2.975 3.075 - - 0 0 - 2.182 2.111 2.182 - - 0 - -0.81%
2004-06-08 0 3.100 3.000 3.100 3.025 3.100 1,170,500 3,558,550 3.0402 2.199 2.128 2.199 2.146 2.199 1,649,814 2.1569 4.20%
2004-06-07 0 2.975 2.975 3.000 2.925 3.000 2,889,000 8,565,275 2.9648 2.111 2.111 2.128 2.075 2.128 4,072,031 2.1034 5.31%
2004-06-04 0 2.825 2.825 2.925 2.825 3.000 1,791,000 5,226,337 2.9181 2.004 2.004 2.075 2.004 2.128 2,524,406 2.0703 -6.61%
2004-06-03 0 3.025 3.025 3.050 3.000 3.225 521,000 1,589,600 3.0511 2.146 2.146 2.164 2.128 2.288 734,347 2.1646 -6.92%
2004-06-02 0 3.250 3.225 3.275 3.175 3.250 268,000 863,650 3.2226 2.306 2.288 2.324 2.253 2.306 377,745 2.2863 1.56%
2004-06-01 0 3.200 3.200 3.225 3.075 3.200 581,000 1,835,725 3.1596 2.270 2.270 2.288 2.182 2.270 818,917 2.2417 0.79%
2004-05-31 0 3.175 3.100 3.225 3.050 3.225 1,379,000 4,348,800 3.1536 2.253 2.199 2.288 2.164 2.288 1,943,694 2.2374 3.25%
2004-05-28 0 3.075 3.025 3.075 2.900 3.150 4,614,500 14,073,663 3.0499 2.182 2.146 2.182 2.057 2.235 6,504,115 2.1638 5.13%
2004-05-27 0 2.925 2.925 2.950 2.600 2.950 3,280,000 9,083,025 2.7692 2.075 2.075 2.093 1.845 2.093 4,623,144 1.9647 14.71%
2004-05-25 0 2.550 2.550 2.575 2.550 2.575 954,000 2,440,925 2.5586 1.809 1.809 1.827 1.809 1.827 1,344,658 1.8153 -0.97%
2004-05-24 0 2.575 2.550 2.575 2.550 2.600 920,000 2,367,400 2.5733 1.827 1.809 1.827 1.809 1.845 1,296,735 1.8257 0.00%
2004-05-21 0 2.575 2.575 2.625 2.500 2.600 398,000 1,022,525 2.5692 1.827 1.827 1.862 1.774 1.845 560,979 1.8228 3.00%
2004-05-20 0 2.500 2.475 2.525 2.450 2.575 1,164,000 2,914,175 2.5036 1.774 1.756 1.791 1.738 1.827 1,640,652 1.7762 -0.99%
2004-05-19 0 2.525 2.500 2.525 2.425 2.600 3,404,000 8,625,925 2.5341 1.791 1.774 1.791 1.720 1.845 4,797,921 1.7978 7.45%
2004-05-18 0 2.350 2.350 2.400 2.175 2.500 5,405,000 12,632,125 2.3371 1.667 1.667 1.703 1.543 1.774 7,618,321 1.6581 -5.05%
2004-05-17 0 2.475 2.450 2.475 2.350 3.000 4,766,000 12,148,400 2.5490 1.756 1.738 1.756 1.667 2.128 6,717,653 1.8084 -18.85%
2004-05-14 0 3.050 3.000 3.050 3.000 3.150 376,000 1,142,800 3.0394 2.164 2.128 2.164 2.128 2.235 529,970 2.1563 -1.61%
2004-05-13 0 3.100 3.100 3.150 3.050 3.100 196,000 604,750 3.0855 2.199 2.199 2.235 2.164 2.199 276,261 2.1891 -0.80%
2004-05-12 0 3.125 3.100 3.125 3.025 3.225 1,215,000 3,759,825 3.0945 2.217 2.199 2.217 2.146 2.288 1,712,536 2.1955 -1.57%
2004-05-11 0 3.175 3.125 3.200 3.075 3.250 1,122,000 3,586,625 3.1966 2.253 2.217 2.270 2.182 2.306 1,581,453 2.2679 1.60%
2004-05-10 0 3.125 3.100 3.125 3.075 3.550 3,538,000 11,527,725 3.2583 2.217 2.199 2.217 2.182 2.519 4,986,793 2.3117 -14.38%
2004-05-07 0 3.650 3.625 3.650 3.625 3.675 5,222,000 19,041,750 3.6464 2.590 2.572 2.590 2.572 2.607 7,360,383 2.5871 -2.67%
2004-05-06 0 3.750 3.750 3.775 3.600 3.900 3,431,000 13,136,200 3.8287 2.661 2.661 2.678 2.554 2.767 4,835,978 2.7163 4.17%
2004-05-05 0 3.600 3.600 3.650 3.350 3.625 7,094,000 24,357,725 3.4336 2.554 2.554 2.590 2.377 2.572 9,998,958 2.4360 2.86%
2004-05-04 0 3.500 3.475 3.500 3.475 3.550 8,849,000 30,912,830 3.4934 2.483 2.465 2.483 2.465 2.519 12,472,622 2.4785 -0.71%
2004-05-03 0 3.525 3.525 3.575 3.500 3.550 1,599,000 5,644,325 3.5299 2.501 2.501 2.536 2.483 2.519 2,253,783 2.5044 -0.70%
2004-04-30 0 3.550 3.550 3.600 3.475 3.600 8,804,000 31,097,350 3.5322 2.519 2.519 2.554 2.465 2.554 12,409,194 2.5060 -1.39%
2004-04-29 0 3.600 3.600 3.625 3.250 3.625 5,052,000 17,535,125 3.4709 2.554 2.554 2.572 2.306 2.572 7,120,769 2.4625 5.88%
2004-04-28 0 3.400 3.450 3.475 3.225 3.950 49,175,000 179,168,600 3.6435 2.412 2.448 2.465 2.288 2.802 69,311,919 2.5850

Webb-site Database - Powered By Linux Group

Back to top