Hutchison Whampoa Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00013  1978-01-03  2015-05-26  2015-06-03
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2015-06-02 1 - - - - - 0 0 - 115.0 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 115.0 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 115.0 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 115.0 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 115.0 - - - - 0 - 0.00%
2015-05-26 0 115.0 114.1 115.0 114.1 119.4 11,305,549 1,314,095,112 116.23 115.0 114.1 115.0 114.1 119.4 11,305,549 116.23 -2.46%
2015-05-22 0 117.9 117.9 118.0 114.0 118.0 7,345,550 862,367,524 117.40 117.9 117.9 118.0 114.0 118.0 7,345,550 117.40 1.55%
2015-05-21 0 116.1 116.2 116.4 112.6 116.6 7,286,696 840,861,387 115.40 116.1 116.2 116.4 112.6 116.6 7,286,696 115.40 1.75%
2015-05-20 0 114.1 113.7 114.1 113.7 115.3 3,150,618 361,033,330 114.59 114.1 113.7 114.1 113.7 115.3 3,150,618 114.59 -0.61%
2015-05-19 0 114.8 114.5 114.8 112.5 115.0 2,053,783 235,222,940 114.53 114.8 114.5 114.8 112.5 115.0 2,053,783 114.53 0.88%
2015-05-18 0 113.8 113.4 113.8 112.1 115.0 3,992,731 454,204,406 113.76 113.8 113.4 113.8 112.1 115.0 3,992,731 113.76 -1.22%
2015-05-15 0 115.2 114.7 115.2 111.8 115.6 6,493,215 741,352,262 114.17 115.2 114.7 115.2 111.8 115.6 6,493,215 114.17 4.25%
2015-05-14 0 110.5 110.3 110.6 109.4 111.4 2,165,119 239,256,044 110.50 110.5 110.3 110.6 109.4 111.4 2,165,119 110.50 0.18%
2015-05-13 0 110.3 110.3 110.7 109.5 111.4 3,360,413 370,775,145 110.34 110.3 110.3 110.7 109.5 111.4 3,360,413 110.34 -0.27%
2015-05-12 0 110.6 110.5 111.0 110.4 111.6 2,325,252 258,016,041 110.96 110.6 110.5 111.0 110.4 111.6 2,325,252 110.96 -0.18%
2015-05-11 0 110.8 110.6 111.1 110.1 113.0 3,188,331 353,789,775 110.96 110.8 110.6 111.1 110.1 113.0 3,188,331 110.96 -0.54%
2015-05-08 0 111.4 111.2 111.5 110.3 111.9 2,855,056 317,589,988 111.24 111.4 111.2 111.5 110.3 111.9 2,855,056 111.24 1.74%
2015-05-07 0 109.5 109.5 109.8 108.7 112.0 4,843,202 532,440,511 109.94 109.5 109.5 109.8 108.7 112.0 4,843,202 109.94 -2.58%
2015-05-06 0 112.4 112.3 112.8 112.3 113.9 2,926,777 330,897,193 113.06 112.4 112.3 112.8 112.3 113.9 2,926,777 113.06 -0.62%
2015-05-05 0 113.1 112.9 113.1 112.4 116.0 3,801,315 432,917,243 113.89 113.1 112.9 113.1 112.4 116.0 3,801,315 113.89 -1.99%
2015-05-04 0 115.4 115.3 115.4 114.1 115.5 4,114,372 473,049,466 114.97 115.4 115.3 115.4 114.1 115.5 4,114,372 114.97 1.05%
2015-04-30 0 114.2 114.0 114.9 113.5 114.9 4,010,937 458,395,212 114.29 114.2 114.0 114.9 113.5 114.9 4,010,937 114.29 -0.26%
2015-04-29 0 114.5 114.3 114.5 113.4 115.5 6,385,641 729,168,787 114.19 114.5 114.3 114.5 113.4 115.5 6,385,641 114.19 0.26%
2015-04-28 0 114.2 114.0 114.2 113.3 116.0 5,262,793 603,082,427 114.59 114.2 114.0 114.2 113.3 116.0 5,262,793 114.59 -0.95%
2015-04-27 0 115.3 114.9 115.5 114.3 115.6 4,441,799 510,397,632 114.91 115.3 114.9 115.5 114.3 115.6 4,441,799 114.91 0.61%
2015-04-24 0 114.6 114.5 114.8 112.2 114.8 4,108,557 464,842,423 113.14 114.6 114.5 114.8 112.2 114.8 4,108,557 113.14 2.05%
2015-04-23 0 112.3 112.3 112.8 112.3 113.9 4,784,422 541,373,882 113.15 112.3 112.3 112.8 112.3 113.9 4,784,422 113.15 -1.58%
2015-04-22 0 114.1 114.1 114.4 113.4 114.5 4,209,856 480,069,385 114.03 114.1 114.1 114.4 113.4 114.5 4,209,856 114.03 -0.17%
2015-04-21 0 114.3 114.1 114.5 111.2 114.8 8,434,315 952,469,289 112.93 114.3 114.1 114.5 111.2 114.8 8,434,315 112.93 2.24%
2015-04-20 1 - - - - - 0 0 - 111.8 - - - - 0 - 0.00%
2015-04-17 0 111.8 111.5 112.0 111.3 113.0 6,813,009 762,933,097 111.98 111.8 111.5 112.0 111.3 113.0 6,813,009 111.98 -0.97%
2015-04-16 0 112.9 112.7 113.2 111.7 114.0 4,154,356 469,004,137 112.89 112.9 112.7 113.2 111.7 114.0 4,154,356 112.89 -0.70%
2015-04-15 0 113.7 113.7 114.1 113.6 117.0 5,990,730 687,510,630 114.76 113.7 113.7 114.1 113.6 117.0 5,990,730 114.76 -1.73%
2015-04-14 0 115.7 115.7 115.9 114.0 116.4 6,461,171 745,294,792 115.35 115.7 115.7 115.9 114.0 116.4 6,461,171 115.35 -0.94%
2015-04-13 0 116.8 116.6 117.1 113.5 117.1 9,464,783 1,092,390,096 115.42 116.8 116.6 117.1 113.5 117.1 9,464,783 115.42 2.73%
2015-04-10 0 113.7 113.3 113.8 111.4 113.8 9,654,801 1,091,163,394 113.02 113.7 113.3 113.8 111.4 113.8 9,654,801 113.02 2.06%
2015-04-09 0 111.4 111.2 111.7 105.1 111.7 12,542,758 1,371,101,558 109.31 111.4 111.2 111.7 105.1 111.7 12,542,758 109.31 4.01%
2015-04-08 0 107.1 107.0 107.3 106.4 109.5 9,746,744 1,052,843,695 108.02 107.1 107.0 107.3 106.4 109.5 9,746,744 108.02 -1.47%
2015-04-02 0 108.7 108.6 108.7 108.3 109.0 2,877,217 312,747,027 108.70 108.7 108.6 108.7 108.3 109.0 2,877,217 108.70 0.28%
2015-04-01 0 108.4 108.0 108.1 107.3 108.6 3,710,681 401,922,765 108.32 108.4 108.0 108.1 107.3 108.6 3,710,681 108.32 0.74%
2015-03-31 0 107.6 107.5 107.6 106.6 108.6 6,179,658 664,462,141 107.52 107.6 107.5 107.6 106.6 108.6 6,179,658 107.52 -0.65%
2015-03-30 0 108.3 108.1 108.2 107.0 108.4 5,991,343 646,461,605 107.90 108.3 108.1 108.2 107.0 108.4 5,991,343 107.90 0.93%
2015-03-27 0 107.3 107.2 107.3 106.3 107.4 3,330,065 356,571,757 107.08 107.3 107.2 107.3 106.3 107.4 3,330,065 107.08 0.28%
2015-03-26 0 107.0 106.4 107.1 105.1 107.5 3,900,585 416,691,915 106.83 107.0 106.4 107.1 105.1 107.5 3,900,585 106.83 1.23%
2015-03-25 0 105.7 105.5 105.9 103.1 105.9 4,649,494 490,622,659 105.52 105.7 105.5 105.9 103.1 105.9 4,649,494 105.52 2.03%
2015-03-24 0 103.6 103.6 104.1 103.0 104.1 2,672,653 276,929,236 103.62 103.6 103.6 104.1 103.0 104.1 2,672,653 103.62 0.19%
2015-03-23 0 103.4 103.3 103.4 102.5 105.5 3,381,991 349,261,254 103.27 103.4 103.3 103.4 102.5 105.5 3,381,991 103.27 -0.39%
2015-03-20 0 103.8 103.7 104.0 103.6 104.8 2,824,235 294,233,122 104.18 103.8 103.7 104.0 103.6 104.8 2,824,235 104.18 -1.05%
2015-03-19 0 104.9 104.8 104.9 103.6 105.4 4,631,955 485,650,940 104.85 104.9 104.8 104.9 103.6 105.4 4,631,955 104.85 0.96%
2015-03-18 0 103.9 103.7 104.2 103.5 105.0 6,044,170 630,588,280 104.33 103.9 103.7 104.2 103.5 105.0 6,044,170 104.33 0.58%
2015-03-17 1 - - - - - 0 0 - 103.3 - - - - 0 - 0.00%
2015-03-16 0 103.3 103.2 103.4 103.1 104.5 2,401,956 248,648,509 103.52 103.3 103.2 103.4 103.1 104.5 2,401,956 103.52 -1.00%
2015-03-13 0 106.1 106.0 106.4 105.2 107.6 6,176,851 656,214,698 106.24 104.3 104.2 104.6 103.5 105.8 6,280,741 104.48 -1.30%
2015-03-12 0 107.5 107.2 107.5 105.7 107.9 3,940,630 423,088,880 107.37 105.7 105.4 105.7 104.0 106.1 4,006,908 105.59 0.00%
2015-03-11 0 107.5 107.2 107.3 105.5 107.5 4,742,311 507,119,621 106.94 105.7 105.4 105.5 103.8 105.7 4,822,073 105.17 1.90%
2015-03-10 0 105.5 105.5 105.7 105.0 106.5 4,939,261 521,949,703 105.67 103.8 103.8 104.0 103.3 104.7 5,022,335 103.93 -0.09%
2015-03-09 0 105.6 105.4 105.7 104.4 105.7 5,296,886 557,960,253 105.34 103.9 103.7 104.0 102.7 104.0 5,385,975 103.60 0.19%
2015-03-06 0 105.4 105.2 105.5 104.7 105.8 4,135,274 435,404,235 105.29 103.7 103.5 103.8 103.0 104.0 4,204,826 103.55 -0.09%
2015-03-05 0 105.5 105.4 105.7 105.0 106.3 3,740,251 394,250,398 105.41 103.8 103.7 104.0 103.3 104.5 3,803,159 103.66 -0.94%
2015-03-04 0 106.5 106.2 106.7 105.8 108.0 4,222,701 451,533,591 106.93 104.7 104.4 104.9 104.0 106.2 4,293,723 105.16 -0.84%
2015-03-03 0 107.4 107.2 107.6 107.0 108.1 6,293,145 677,290,020 107.62 105.6 105.4 105.8 105.2 106.3 6,398,991 105.84 0.09%
2015-03-02 0 107.3 107.3 107.4 106.1 107.7 5,990,992 642,247,167 107.20 105.5 105.5 105.6 104.3 105.9 6,091,756 105.43 1.04%
2015-02-27 0 106.2 106.0 106.6 106.0 107.3 9,442,275 1,008,514,105 106.81 104.4 104.2 104.8 104.2 105.5 9,601,087 105.04 0.66%
2015-02-26 0 105.5 105.4 105.6 104.4 105.8 4,529,767 476,090,794 105.10 103.8 103.7 103.9 102.7 104.0 4,605,954 103.36 -0.09%
2015-02-25 0 105.6 105.3 105.6 104.6 106.0 3,830,918 403,326,860 105.28 103.9 103.6 103.9 102.9 104.2 3,895,351 103.54 0.76%
2015-02-24 0 104.8 104.8 105.0 104.1 105.0 3,330,864 348,643,698 104.67 103.1 103.1 103.3 102.4 103.3 3,386,886 102.94 -0.19%
2015-02-23 0 105.0 104.9 105.0 103.6 105.0 2,993,817 313,245,157 104.63 103.3 103.2 103.3 101.9 103.3 3,044,171 102.90 0.29%
2015-02-18 0 104.7 104.2 104.8 104.2 105.0 1,715,980 179,563,867 104.64 103.0 102.5 103.1 102.5 103.3 1,744,841 102.91 0.00%
2015-02-17 0 104.7 104.5 104.7 103.2 104.8 3,175,237 331,518,602 104.41 103.0 102.8 103.0 101.5 103.1 3,228,642 102.68 0.48%
2015-02-16 0 104.2 104.0 104.3 103.2 104.4 3,650,759 379,608,188 103.98 102.5 102.3 102.6 101.5 102.7 3,712,162 102.26 1.26%
2015-02-13 0 102.9 102.7 103.1 102.5 103.8 6,628,859 682,526,791 102.96 101.2 101.0 101.4 100.8 102.1 6,740,351 101.26 -0.19%
2015-02-12 0 103.1 102.9 103.4 102.9 105.0 6,682,480 691,640,789 103.50 101.4 101.2 101.7 101.2 103.3 6,794,874 101.79 -1.72%
2015-02-11 0 104.9 104.6 104.9 103.5 104.9 8,101,080 845,245,647 104.34 103.2 102.9 103.2 101.8 103.2 8,237,334 102.61 0.67%
2015-02-10 0 104.2 104.3 104.4 103.1 104.4 6,080,064 631,215,816 103.82 102.5 102.6 102.7 101.4 102.7 6,182,326 102.10 0.58%
2015-02-09 0 103.6 103.4 103.7 102.9 104.0 3,259,472 337,612,653 103.58 101.9 101.7 102.0 101.2 102.3 3,314,294 101.87 -0.86%
2015-02-06 0 104.5 104.2 104.5 103.0 104.7 7,958,529 828,995,130 104.16 102.8 102.5 102.8 101.3 103.0 8,092,385 102.44 1.95%
2015-02-05 0 102.5 102.3 102.6 101.6 103.8 2,859,785 292,877,525 102.41 100.8 100.6 100.9 99.92 102.1 2,907,884 100.72 -0.49%
2015-02-04 0 103.0 102.7 103.0 102.7 104.5 4,406,262 455,538,389 103.38 101.3 101.0 101.3 101.0 102.8 4,480,372 101.67 -1.06%
2015-02-03 0 104.1 103.9 104.2 103.4 104.5 4,187,144 435,088,766 103.91 102.4 102.2 102.5 101.7 102.8 4,257,568 102.19 -0.57%
2015-02-02 0 104.7 104.6 104.8 102.6 104.8 9,709,547 1,008,151,438 103.83 103.0 102.9 103.1 100.9 103.1 9,872,854 102.11 1.75%
2015-01-30 0 102.9 102.9 103.0 102.1 103.0 7,486,717 769,626,014 102.80 101.2 101.2 101.3 100.4 101.3 7,612,638 101.10 0.98%
2015-01-29 0 101.9 101.9 102.1 100.8 102.5 4,628,145 470,817,594 101.73 100.2 100.2 100.4 99.13 100.8 4,705,987 100.05 0.30%
2015-01-28 0 101.6 101.4 101.8 100.8 101.9 3,862,357 391,397,627 101.34 99.92 99.72 100.1 99.13 100.2 3,927,319 99.660 0.40%
2015-01-27 0 101.2 101.1 101.2 100.6 102.0 4,791,636 484,473,729 101.11 99.53 99.43 99.53 98.94 100.3 4,872,228 99.436 -0.10%
2015-01-26 0 101.3 101.1 101.5 100.6 101.8 5,821,598 588,830,631 101.15 99.62 99.43 99.82 98.94 100.1 5,919,513 99.473 0.10%
2015-01-23 0 101.2 101.1 101.3 99.00 102.3 14,765,632 1,489,925,447 100.91 99.53 99.43 99.62 97.36 100.6 15,013,978 99.236 2.95%
2015-01-22 0 98.30 98.20 98.40 97.60 99.25 9,787,973 961,138,916 98.196 96.67 96.58 96.77 95.99 97.61 9,952,599 96.572 0.56%
2015-01-21 0 97.75 97.45 97.65 97.00 98.20 4,630,261 451,475,047 97.505 96.13 95.84 96.03 95.40 96.58 4,708,138 95.892 -0.31%
2015-01-20 0 98.05 97.90 98.10 96.75 98.15 5,460,249 532,804,076 97.579 96.43 96.28 96.48 95.15 96.53 5,552,086 95.965 0.56%
2015-01-19 0 97.50 97.35 97.40 96.30 98.30 6,201,681 605,357,730 97.612 95.89 95.74 95.79 94.71 96.67 6,305,988 95.997 0.36%
2015-01-16 0 97.15 97.15 97.45 97.05 99.00 7,360,406 720,371,864 97.871 95.54 95.54 95.84 95.44 97.36 7,484,202 96.252 -1.17%
2015-01-15 0 98.30 98.25 98.65 98.10 99.00 8,589,151 845,437,026 98.431 96.67 96.62 97.02 96.48 97.36 8,733,614 96.803 -0.25%
2015-01-14 0 98.55 98.45 98.55 98.35 99.00 9,735,399 960,975,062 98.709 96.92 96.82 96.92 96.72 97.36 9,899,141 97.077 -0.05%
2015-01-13 0 98.60 98.50 98.60 98.05 99.20 17,351,647 1,712,252,838 98.680 96.97 96.87 96.97 96.43 97.56 17,643,488 97.047 0.25%
2015-01-12 0 98.35 98.20 98.25 96.65 103.1 46,115,713 4,555,743,871 98.789 96.72 96.58 96.62 95.05 101.4 46,891,343 97.155 12.53%
2015-01-09 0 87.40 87.25 87.30 87.20 88.90 9,122,856 803,915,444 88.121 85.95 85.81 85.86 85.76 87.43 9,276,295 86.663 0.92%
2015-01-08 0 86.60 86.50 86.70 86.05 88.00 9,175,380 796,729,341 86.833 85.17 85.07 85.27 84.63 86.54 9,329,703 85.397 -0.74%
2015-01-07 0 87.25 87.15 87.40 86.30 88.40 8,539,719 745,718,045 87.324 85.81 85.71 85.95 84.87 86.94 8,683,350 85.879 0.81%
2015-01-06 0 86.55 86.50 86.55 85.90 87.50 13,734,731 1,186,413,065 86.381 85.12 85.07 85.12 84.48 86.05 13,965,738 84.952 -2.26%
2015-01-05 0 88.55 88.50 88.55 88.15 89.65 6,718,705 597,095,982 88.871 87.09 87.04 87.09 86.69 88.17 6,831,708 87.401 -1.39%
2015-01-02 0 89.80 89.70 89.90 88.30 89.90 3,991,882 356,757,454 89.371 88.31 88.22 88.41 86.84 88.41 4,059,022 87.892 0.62%
2014-12-31 0 89.25 89.10 89.50 89.00 89.80 1,919,847 171,614,640 89.390 87.77 87.63 88.02 87.53 88.31 1,952,137 87.911 0.00%
2014-12-30 0 89.25 89.00 89.05 88.50 92.35 8,254,102 739,863,426 89.636 87.77 87.53 87.58 87.04 90.82 8,392,929 88.153 -2.57%
2014-12-29 0 91.60 91.45 91.60 91.40 92.25 4,141,344 380,636,465 91.911 90.08 89.94 90.08 89.89 90.72 4,210,998 90.391 1.05%
2014-12-24 0 90.65 90.60 90.75 90.05 91.00 1,990,559 180,126,034 90.490 89.15 89.10 89.25 88.56 89.49 2,024,039 88.993 -0.22%
2014-12-23 0 90.85 90.70 90.90 90.10 91.05 4,187,336 379,026,600 90.517 89.35 89.20 89.40 88.61 89.54 4,257,764 89.020 0.55%
2014-12-22 0 90.35 90.25 90.50 90.05 90.90 4,559,893 411,879,953 90.327 88.86 88.76 89.00 88.56 89.40 4,636,587 88.833 0.39%
2014-12-19 0 90.00 90.00 90.15 88.85 90.20 6,992,567 628,444,865 89.873 88.51 88.51 88.66 87.38 88.71 7,110,176 88.387 2.45%
2014-12-18 0 87.85 87.85 87.90 86.60 88.75 7,704,473 676,298,290 87.780 86.40 86.40 86.45 85.17 87.28 7,834,056 86.328 2.09%
2014-12-17 0 86.05 86.00 86.40 86.00 87.60 6,905,387 599,033,728 86.749 84.63 84.58 84.97 84.58 86.15 7,021,530 85.314 -1.09%
2014-12-16 0 87.00 86.95 87.10 86.95 89.65 7,604,469 668,833,089 87.953 85.56 85.51 85.66 85.51 88.17 7,732,370 86.498 -1.25%
2014-12-15 0 88.10 88.05 88.25 88.00 89.25 7,251,111 639,991,425 88.261 86.64 86.59 86.79 86.54 87.77 7,373,069 86.801 -1.78%
2014-12-12 0 89.70 89.60 89.70 89.55 91.35 5,958,224 537,464,519 90.206 88.22 88.12 88.22 88.07 89.84 6,058,437 88.713 -0.88%
2014-12-11 0 90.50 90.55 90.80 90.00 90.80 9,247,325 835,525,968 90.353 89.00 89.05 89.30 88.51 89.30 9,402,858 88.859 -0.55%
2014-12-10 0 91.00 91.00 91.25 90.00 92.40 6,517,160 595,723,604 91.409 89.49 89.49 89.74 88.51 90.87 6,626,773 89.896 0.55%
2014-12-09 0 90.50 90.00 90.50 90.00 93.25 15,014,739 1,370,328,926 91.266 89.00 88.51 89.00 88.51 91.71 15,267,275 89.756 -2.95%
2014-12-08 0 93.25 93.10 93.35 93.05 94.65 5,448,676 510,448,622 93.683 91.71 91.56 91.81 91.51 93.08 5,540,318 92.133 -1.11%
2014-12-05 0 94.30 94.20 94.65 94.10 95.70 8,276,962 785,742,751 94.931 92.74 92.64 93.08 92.54 94.12 8,416,174 93.361 -0.05%
2014-12-04 0 94.35 94.25 94.50 92.90 94.60 7,329,429 688,925,164 93.994 92.79 92.69 92.94 91.36 93.04 7,452,704 92.440 1.56%
2014-12-03 0 92.90 92.75 92.80 92.50 95.70 8,082,398 756,927,319 93.651 91.36 91.22 91.26 90.97 94.12 8,218,338 92.102 -1.12%
2014-12-02 0 93.95 93.80 93.95 93.10 95.20 7,815,675 735,247,945 94.074 92.40 92.25 92.40 91.56 93.63 7,947,128 92.517 0.54%
2014-12-01 0 93.45 93.40 93.55 92.70 95.65 15,188,766 1,425,542,528 93.855 91.90 91.86 92.00 91.17 94.07 15,444,229 92.303 -3.86%
2014-11-28 0 97.20 97.10 97.20 97.05 99.25 6,274,534 613,186,146 97.726 95.59 95.49 95.59 95.44 97.61 6,380,067 96.110 -1.72%
2014-11-27 0 98.90 98.85 99.00 98.55 99.60 3,012,428 298,142,318 98.971 97.26 97.21 97.36 96.92 97.95 3,063,095 97.334 -0.35%
2014-11-26 0 99.25 99.25 99.35 98.15 99.45 4,437,458 438,126,654 98.734 97.61 97.61 97.71 96.53 97.80 4,512,093 97.101 0.51%
2014-11-25 0 98.75 98.50 99.05 98.45 99.25 3,624,317 358,216,025 98.837 97.12 96.87 97.41 96.82 97.61 3,685,275 97.202 -0.05%
2014-11-24 0 98.80 98.80 99.05 98.75 99.80 7,493,480 744,062,252 99.295 97.17 97.17 97.41 97.12 98.15 7,619,514 97.652 1.07%
2014-11-21 0 97.75 97.55 97.80 97.20 98.00 3,659,600 357,218,650 97.611 96.13 95.94 96.18 95.59 96.38 3,721,152 95.997 -0.41%
2014-11-20 0 98.15 98.05 98.25 97.40 99.00 3,833,825 376,120,061 98.106 96.53 96.43 96.62 95.79 97.36 3,898,307 96.483 -0.30%
2014-11-19 0 98.45 98.30 98.40 97.95 99.40 3,705,329 364,887,413 98.476 96.82 96.67 96.77 96.33 97.76 3,767,650 96.847 -0.15%
2014-11-18 0 98.60 98.30 98.60 98.00 99.45 3,614,144 356,023,459 98.508 96.97 96.67 96.97 96.38 97.80 3,674,931 96.879 -0.35%
2014-11-17 0 98.95 98.85 99.10 98.10 100.1 4,809,540 475,861,786 98.941 97.31 97.21 97.46 96.48 98.44 4,890,433 97.305 -0.15%
2014-11-14 0 99.10 99.00 99.05 97.90 99.25 5,162,252 509,647,044 98.726 97.46 97.36 97.41 96.28 97.61 5,249,077 97.093 1.07%
2014-11-13 0 98.05 97.80 98.15 97.75 98.45 5,626,457 551,723,991 98.059 96.43 96.18 96.53 96.13 96.82 5,721,090 96.437 0.41%
2014-11-12 0 97.65 97.50 97.75 96.60 97.90 4,458,692 433,578,569 97.243 96.03 95.89 96.13 95.00 96.28 4,533,684 95.635 0.21%
2014-11-11 0 97.45 97.35 97.60 97.05 98.00 5,481,661 534,273,683 97.466 95.84 95.74 95.99 95.44 96.38 5,573,858 95.853 0.10%
2014-11-10 0 97.35 97.30 97.35 97.05 98.85 4,560,414 447,299,304 98.083 95.74 95.69 95.74 95.44 97.21 4,637,117 96.461 0.88%
2014-11-07 0 96.50 96.40 96.65 96.00 97.15 2,966,857 286,353,150 96.517 94.90 94.81 95.05 94.41 95.54 3,016,757 94.921 -0.41%
2014-11-06 0 96.90 96.70 96.95 96.50 97.30 2,425,961 235,013,518 96.874 95.30 95.10 95.35 94.90 95.69 2,466,764 95.272 0.31%
2014-11-05 0 96.60 96.50 96.65 96.30 97.30 4,103,181 396,769,946 96.698 95.00 94.90 95.05 94.71 95.69 4,172,193 95.099 -0.51%
2014-11-04 0 97.10 97.05 97.20 96.90 97.85 4,665,045 453,514,349 97.215 95.49 95.44 95.59 95.30 96.23 4,743,507 95.607 -0.72%
2014-11-03 0 97.80 97.65 97.85 97.45 98.40 3,003,270 293,614,641 97.765 96.18 96.03 96.23 95.84 96.77 3,053,783 96.148 -0.51%
2014-10-31 0 98.30 98.15 98.55 97.85 98.80 3,354,124 329,469,115 98.228 96.67 96.53 96.92 96.23 97.17 3,410,538 96.603 0.20%
2014-10-30 0 98.10 97.90 98.05 97.35 98.80 3,896,147 381,238,509 97.850 96.48 96.28 96.43 95.74 97.17 3,961,677 96.232 -0.15%
2014-10-29 0 98.25 97.95 98.25 97.05 98.85 6,225,661 612,278,633 98.348 96.62 96.33 96.62 95.44 97.21 6,330,372 96.721 0.67%
2014-10-28 0 97.60 97.55 97.60 96.00 97.95 5,130,189 497,682,820 97.011 95.99 95.94 95.99 94.41 96.33 5,216,475 95.406 0.83%
2014-10-27 0 96.80 96.80 96.95 96.00 97.80 2,390,863 231,248,033 96.722 95.20 95.20 95.35 94.41 96.18 2,431,075 95.122 -0.56%
2014-10-24 0 97.35 97.10 97.35 96.35 97.60 3,108,937 301,620,362 97.017 95.74 95.49 95.74 94.76 95.99 3,161,227 95.412 -0.36%
2014-10-23 0 97.70 97.85 97.90 97.25 97.95 2,468,237 240,877,241 97.591 96.08 96.23 96.28 95.64 96.33 2,509,751 95.977 -0.26%
2014-10-22 0 97.95 97.85 97.90 97.00 98.00 4,960,000 484,278,787 97.637 96.33 96.23 96.28 95.40 96.38 5,043,423 96.022 1.66%
2014-10-21 0 96.35 96.30 96.35 95.55 97.05 3,554,206 342,888,960 96.474 94.76 94.71 94.76 93.97 95.44 3,613,985 94.878 0.68%
2014-10-20 0 95.70 95.60 95.75 95.25 97.00 2,785,230 267,568,632 96.067 94.12 94.02 94.17 93.67 95.40 2,832,075 94.478 -0.26%
2014-10-17 0 95.95 95.80 95.85 94.90 96.15 4,256,756 406,971,167 95.606 94.36 94.22 94.26 93.33 94.56 4,328,351 94.025 1.00%
2014-10-16 0 95.00 94.85 95.05 94.05 96.15 6,252,023 592,757,095 94.810 93.43 93.28 93.48 92.49 94.56 6,357,177 93.242 -0.73%
2014-10-15 0 95.70 95.70 95.75 95.50 96.75 5,897,584 566,720,879 96.094 94.12 94.12 94.17 93.92 95.15 5,996,777 94.504 -1.03%
2014-10-14 0 96.70 96.60 96.70 96.30 98.35 4,519,461 439,364,208 97.216 95.10 95.00 95.10 94.71 96.72 4,595,475 95.608 -0.51%
2014-10-13 0 97.20 97.10 97.45 96.40 97.75 4,069,433 394,473,215 96.936 95.59 95.49 95.84 94.81 96.13 4,137,878 95.332 0.15%
2014-10-10 0 97.05 97.05 97.15 96.00 97.90 6,026,381 583,387,632 96.806 95.44 95.44 95.54 94.41 96.28 6,127,740 95.204 -1.42%
2014-10-09 0 98.45 98.40 98.55 97.70 99.00 4,116,378 405,086,631 98.409 96.82 96.77 96.92 96.08 97.36 4,185,612 96.781 0.72%
2014-10-08 0 97.75 97.70 97.90 97.05 98.15 4,702,331 459,135,532 97.640 96.13 96.08 96.28 95.44 96.53 4,781,420 96.025 -0.81%
2014-10-07 0 98.55 98.40 98.70 97.60 99.40 6,369,545 625,792,242 98.248 96.92 96.77 97.07 95.99 97.76 6,476,676 96.622 0.05%
2014-10-06 0 98.50 98.40 98.50 96.75 98.65 10,919,292 1,067,471,271 97.760 96.87 96.77 96.87 95.15 97.02 11,102,946 96.143 3.14%
2014-10-03 0 95.50 95.55 95.60 93.00 96.50 14,214,879 1,345,194,939 94.633 93.92 93.97 94.02 91.46 94.90 14,453,962 93.068 1.60%
2014-09-30 0 94.00 93.90 94.00 92.35 94.90 13,016,031 1,217,840,911 93.565 92.45 92.35 92.45 90.82 93.33 13,234,950 92.017 -1.00%
2014-09-29 0 94.95 94.95 95.00 94.60 96.70 12,061,384 1,145,828,324 95.000 93.38 93.38 93.43 93.04 95.10 12,264,247 93.428 -2.76%
2014-09-26 0 97.65 97.50 97.60 97.20 98.10 5,262,122 513,404,064 97.566 96.03 95.89 95.99 95.59 96.48 5,350,627 95.952 -0.46%
2014-09-25 0 98.10 98.00 98.15 98.00 98.90 6,097,472 599,201,864 98.271 96.48 96.38 96.53 96.38 97.26 6,200,027 96.645 -0.66%
2014-09-24 0 98.75 98.65 99.05 98.20 99.10 7,825,641 772,515,053 98.716 97.12 97.02 97.41 96.58 97.46 7,957,262 97.083 0.46%
2014-09-23 0 98.30 98.25 98.30 98.00 99.40 5,220,916 514,499,835 98.546 96.67 96.62 96.67 96.38 97.76 5,308,728 96.916 0.10%
2014-09-22 0 98.20 98.20 98.30 97.15 99.35 5,312,793 522,153,788 98.282 96.58 96.58 96.67 95.54 97.71 5,402,150 96.657 -0.30%
2014-09-19 0 98.50 98.40 98.55 98.25 99.70 10,283,014 1,017,488,045 98.948 96.87 96.77 96.92 96.62 98.05 10,455,966 97.312 -0.10%
2014-09-18 0 98.60 98.55 98.60 98.55 100.1 9,926,957 982,750,109 98.998 96.97 96.92 96.97 96.92 98.44 10,093,921 97.361 -1.60%
2014-09-17 0 100.2 100.1 100.2 100.1 101.0 5,031,140 504,902,173 100.36 98.54 98.44 98.54 98.44 99.33 5,115,760 98.695 -0.10%
2014-09-16 0 100.3 100.2 100.4 100.0 101.0 3,890,266 390,408,828 100.36 98.64 98.54 98.74 98.35 99.33 3,955,697 98.695 0.00%
2014-09-15 0 100.3 100.3 100.5 100.2 100.9 4,047,128 407,089,426 100.59 98.64 98.64 98.84 98.54 99.23 4,115,197 98.923 -0.89%
2014-09-12 0 101.2 101.1 101.4 100.9 101.7 2,711,638 274,747,465 101.32 99.53 99.43 99.72 99.23 100.0 2,757,246 99.646 -0.39%
2014-09-11 0 101.6 101.5 101.6 101.1 103.2 4,949,679 503,784,941 101.78 99.92 99.82 99.92 99.43 101.5 5,032,929 100.10 -0.39%
2014-09-10 0 102.0 101.8 102.0 101.5 102.9 5,365,329 547,309,174 102.01 100.3 100.1 100.3 99.82 101.2 5,455,570 100.32 -0.68%
2014-09-08 0 102.7 102.5 102.8 101.7 103.8 3,427,779 352,076,706 102.71 101.0 100.8 101.1 100.0 102.1 3,485,432 101.01 -0.48%
2014-09-05 0 103.2 103.0 103.2 102.8 103.7 3,718,511 384,203,448 103.32 101.5 101.3 101.5 101.1 102.0 3,781,053 101.61 -0.58%
2014-09-04 0 103.8 103.7 104.0 103.2 104.1 4,703,203 487,768,951 103.71 102.1 102.0 102.3 101.5 102.4 4,782,307 101.99 0.78%
2014-09-03 0 103.0 102.9 103.0 101.4 103.7 7,846,373 807,150,033 102.87 101.3 101.2 101.3 99.72 102.0 7,978,343 101.17 1.18%
2014-09-02 0 101.8 101.7 101.9 101.6 102.7 4,973,825 507,259,449 101.99 100.1 100.0 100.2 99.92 101.0 5,057,481 100.30 -0.78%
2014-09-01 0 102.6 102.4 102.6 100.5 102.9 7,961,652 811,520,811 101.93 100.9 100.7 100.9 98.84 101.2 8,095,561 100.24 1.79%
2014-08-29 0 100.8 100.9 101.2 100.1 101.3 7,385,937 743,755,260 100.70 99.13 99.23 99.53 98.44 99.62 7,510,163 99.033 0.00%
2014-08-28 0 100.8 100.7 101.0 100.7 102.5 7,819,201 795,343,773 101.72 99.13 99.03 99.33 99.03 100.8 7,950,714 100.03 -1.22%
2014-08-27 0 102.7 102.6 102.8 102.4 103.7 8,754,503 900,748,519 102.89 100.4 100.3 100.4 100.1 101.3 8,959,324 100.54 -0.68%
2014-08-26 0 103.4 103.5 103.6 103.3 104.6 6,814,285 707,120,367 103.77 101.0 101.1 101.2 100.9 102.2 6,973,712 101.40 -0.67%
2014-08-25 0 104.1 104.1 104.4 103.7 104.5 5,309,854 552,915,167 104.13 101.7 101.7 102.0 101.3 102.1 5,434,084 101.75 -0.48%
2014-08-22 0 104.6 104.6 104.7 104.5 105.3 5,098,666 534,677,704 104.87 102.2 102.2 102.3 102.1 102.9 5,217,955 102.47 0.19%
2014-08-21 0 104.4 104.3 104.4 104.1 105.8 9,154,718 960,010,582 104.87 102.0 101.9 102.0 101.7 103.4 9,368,902 102.47 -1.60%
2014-08-20 0 106.1 106.0 106.2 104.2 106.2 10,737,049 1,131,076,067 105.34 103.7 103.6 103.8 101.8 103.8 10,988,253 102.94 1.14%
2014-08-19 0 104.9 104.8 105.1 104.0 105.3 5,157,030 539,771,213 104.67 102.5 102.4 102.7 101.6 102.9 5,277,684 102.27 0.19%
2014-08-18 0 104.7 104.5 104.6 104.0 104.9 3,933,973 411,237,635 104.53 102.3 102.1 102.2 101.6 102.5 4,026,012 102.15 0.10%
2014-08-15 0 104.6 104.5 104.7 104.5 105.3 4,863,494 510,006,862 104.86 102.2 102.1 102.3 102.1 102.9 4,977,281 102.47 -0.19%
2014-08-14 0 104.8 104.6 104.8 104.3 105.1 5,556,751 582,104,286 104.76 102.4 102.2 102.4 101.9 102.7 5,686,757 102.36 0.87%
2014-08-13 0 103.9 103.9 104.0 103.0 104.0 8,051,302 833,492,885 103.52 101.5 101.5 101.6 100.6 101.6 8,239,671 101.16 -0.19%
2014-08-12 0 104.1 103.9 104.0 103.2 104.4 5,427,057 563,336,373 103.80 101.7 101.5 101.6 100.8 102.0 5,554,029 101.43 -0.48%
2014-08-11 0 104.6 104.5 104.7 104.4 105.0 3,835,696 401,550,330 104.69 102.2 102.1 102.3 102.0 102.6 3,925,436 102.29 0.77%
2014-08-08 0 103.8 103.6 103.7 103.6 104.9 4,917,571 512,440,557 104.21 101.4 101.2 101.3 101.2 102.5 5,032,623 101.82 -0.67%
2014-08-07 0 104.5 104.3 104.4 104.0 105.5 4,243,769 445,127,072 104.89 102.1 101.9 102.0 101.6 103.1 4,343,056 102.49 0.10%
2014-08-06 0 104.4 104.2 104.3 103.9 104.5 4,166,757 433,889,916 104.13 102.0 101.8 101.9 101.5 102.1 4,264,243 101.75 -0.10%
2014-08-05 0 104.5 104.5 104.6 104.2 105.6 5,736,934 600,460,850 104.67 102.1 102.1 102.2 101.8 103.2 5,871,156 102.27 -1.23%
2014-08-04 0 105.8 105.9 106.0 105.4 107.5 5,396,873 572,904,187 106.15 103.4 103.5 103.6 103.0 105.0 5,523,138 103.73 -0.38%
2014-08-01 0 106.2 106.1 106.2 105.1 107.6 9,938,162 1,058,950,762 106.55 103.8 103.7 103.8 102.7 105.1 10,170,676 104.12 0.19%
2014-07-31 0 106.0 106.1 106.2 105.8 107.4 7,831,852 832,652,166 106.32 103.6 103.7 103.8 103.4 104.9 8,015,086 103.89 -0.84%
2014-07-30 0 106.9 106.9 107.0 106.2 108.3 11,364,141 1,219,558,923 107.32 104.5 104.5 104.6 103.8 105.8 11,630,017 104.86 0.19%
2014-07-29 0 106.7 106.8 106.9 104.5 107.4 9,368,907 994,921,449 106.19 104.3 104.4 104.5 102.1 104.9 9,588,102 103.77 1.52%
2014-07-28 0 105.1 105.1 105.3 104.4 105.3 6,456,353 677,057,623 104.87 102.7 102.7 102.9 102.0 102.9 6,607,406 102.47 0.19%
2014-07-25 0 104.9 104.9 105.0 103.4 105.5 9,112,960 954,644,944 104.76 102.5 102.5 102.6 101.0 103.1 9,326,167 102.36 1.45%
2014-07-24 0 103.4 103.5 103.6 102.5 103.7 9,769,039 1,007,372,929 103.12 101.0 101.1 101.2 100.2 101.3 9,997,596 100.76 0.98%
2014-07-23 0 102.4 102.6 102.7 102.2 104.2 12,968,741 1,336,597,930 103.06 100.1 100.3 100.4 99.86 101.8 13,272,158 100.71 -1.44%
2014-07-22 0 103.9 103.9 104.1 103.6 104.5 7,572,322 788,066,352 104.07 101.5 101.5 101.7 101.2 102.1 7,749,484 101.69 -0.48%
2014-07-21 0 104.4 104.3 104.4 103.6 104.9 2,509,179 261,343,802 104.16 102.0 101.9 102.0 101.2 102.5 2,567,884 101.77 -0.19%
2014-07-18 0 104.6 104.4 104.7 103.2 104.7 2,619,359 272,767,399 104.14 102.2 102.0 102.3 100.8 102.3 2,680,642 101.75 0.10%
2014-07-17 0 104.5 104.5 104.7 104.2 105.3 2,648,224 277,053,894 104.62 102.1 102.1 102.3 101.8 102.9 2,710,182 102.23 -0.19%
2014-07-16 0 104.7 104.5 104.8 103.9 104.8 4,381,627 457,147,053 104.33 102.3 102.1 102.4 101.5 102.4 4,484,140 101.95 0.87%
2014-07-15 0 103.8 103.7 103.8 103.7 105.1 4,975,915 518,176,026 104.14 101.4 101.3 101.4 101.3 102.7 5,092,332 101.76 -0.48%
2014-07-14 0 104.3 104.3 104.5 103.7 105.2 3,519,036 367,706,752 104.49 101.9 101.9 102.1 101.3 102.8 3,601,368 102.10 0.19%
2014-07-11 0 104.1 104.1 104.4 103.2 105.2 7,216,105 751,449,950 104.14 101.7 101.7 102.0 100.8 102.8 7,384,933 101.75 -1.14%
2014-07-10 0 105.3 105.3 105.4 104.8 105.8 2,668,767 280,812,923 105.22 102.9 102.9 103.0 102.4 103.4 2,731,206 102.82 0.29%
2014-07-09 0 105.0 104.9 105.1 104.9 106.5 4,871,646 513,423,864 105.39 102.6 102.5 102.7 102.5 104.1 4,985,623 102.98 -1.41%
2014-07-08 0 106.5 106.4 106.6 105.5 107.3 3,521,810 375,437,435 106.60 104.1 104.0 104.2 103.1 104.8 3,604,206 104.17 0.38%
2014-07-07 0 106.1 106.0 106.2 105.6 106.7 4,642,313 491,941,416 105.97 103.7 103.6 103.8 103.2 104.3 4,750,925 103.55 -0.56%
2014-07-04 0 106.7 106.7 106.8 106.5 107.9 3,158,909 337,861,570 106.96 104.3 104.3 104.4 104.1 105.4 3,232,815 104.51 -1.02%
2014-07-03 0 107.8 107.7 108.0 107.1 108.5 2,510,937 271,072,788 107.96 105.3 105.2 105.5 104.7 106.0 2,569,683 105.49 0.00%
2014-07-02 0 107.8 107.8 107.9 105.1 108.0 5,456,909 583,444,622 106.92 105.3 105.3 105.4 102.7 105.5 5,584,579 104.47 1.70%
2014-06-30 0 106.0 105.9 106.4 105.1 107.5 4,465,191 474,398,373 106.24 103.6 103.5 104.0 102.7 105.0 4,569,659 103.81 -1.30%
2014-06-27 0 107.4 107.3 107.5 105.7 107.8 4,015,057 430,386,809 107.19 104.9 104.8 105.0 103.3 105.3 4,108,993 104.74 0.47%
2014-06-26 0 106.9 106.8 106.9 104.9 107.0 5,766,218 614,325,728 106.54 104.5 104.4 104.5 102.5 104.6 5,901,125 104.10 1.04%
2014-06-25 0 105.8 105.8 105.9 103.9 105.9 4,425,391 467,005,958 105.53 103.4 103.4 103.5 101.5 103.5 4,528,928 103.12 1.15%
2014-06-24 0 104.6 104.7 104.8 103.6 104.9 2,551,828 266,833,779 104.57 102.2 102.3 102.4 101.2 102.5 2,611,531 102.18 0.19%
2014-06-23 0 104.4 104.4 104.5 103.5 105.9 8,353,671 875,862,503 104.85 102.0 102.0 102.1 101.1 103.5 8,549,114 102.45 0.10%
2014-06-20 0 104.3 104.2 104.3 103.8 104.9 3,380,147 353,062,211 104.45 101.9 101.8 101.9 101.4 102.5 3,459,229 102.06 0.29%
2014-06-19 0 104.0 104.0 104.1 103.5 104.7 2,324,748 241,977,940 104.09 101.6 101.6 101.7 101.1 102.3 2,379,138 101.71 0.58%
2014-06-18 0 103.4 103.4 103.5 103.3 104.4 2,914,829 302,157,087 103.66 101.0 101.0 101.1 100.9 102.0 2,983,024 101.29 -0.96%
2014-06-17 0 104.4 104.2 104.4 103.9 105.2 2,738,012 285,657,882 104.33 102.0 101.8 102.0 101.5 102.8 2,802,071 101.95 -0.67%
2014-06-16 0 105.1 105.1 105.2 104.9 106.2 1,854,773 195,529,867 105.42 102.7 102.7 102.8 102.5 103.8 1,898,167 103.01 -0.47%
2014-06-13 0 105.6 105.4 105.7 104.6 106.2 2,423,013 255,751,236 105.55 103.2 103.0 103.3 102.2 103.8 2,479,702 103.14 0.57%
2014-06-12 0 105.0 104.9 105.2 104.6 105.6 2,340,877 246,086,470 105.13 102.6 102.5 102.8 102.2 103.2 2,395,644 102.72 0.00%
2014-06-11 0 105.0 104.8 105.0 104.3 106.5 4,280,762 450,682,739 105.28 102.6 102.4 102.6 101.9 104.1 4,380,915 102.87 -1.04%
2014-06-10 0 106.1 105.9 106.0 105.3 106.5 4,666,940 495,253,300 106.12 103.7 103.5 103.6 102.9 104.1 4,776,128 103.69 0.66%
2014-06-09 0 105.4 105.4 105.5 103.8 105.5 2,782,556 291,511,565 104.76 103.0 103.0 103.1 101.4 103.1 2,847,657 102.37 1.93%
2014-06-06 0 103.4 103.3 103.7 103.3 105.5 3,967,542 413,890,508 104.32 101.0 100.9 101.3 100.9 103.1 4,060,367 101.93 -1.90%
2014-06-05 0 105.4 105.4 105.6 104.8 106.0 2,928,572 308,893,912 105.48 103.0 103.0 103.2 102.4 103.6 2,997,089 103.06 0.29%
2014-06-04 0 105.1 105.1 105.2 104.5 105.6 2,773,891 291,347,771 105.03 102.7 102.7 102.8 102.1 103.2 2,838,789 102.63 -0.28%
2014-06-03 0 105.4 105.4 105.5 104.8 106.2 4,454,538 469,345,508 105.36 103.0 103.0 103.1 102.4 103.8 4,558,757 102.95 1.35%
2014-05-30 0 104.0 103.8 103.9 103.8 105.7 6,305,174 659,266,854 104.56 101.6 101.4 101.5 101.4 103.3 6,452,690 102.17 -0.38%
2014-05-29 0 104.4 104.2 104.4 102.4 104.5 6,962,493 722,081,846 103.71 102.0 101.8 102.0 100.1 102.1 7,125,388 101.34 1.66%
2014-05-28 0 102.7 102.6 102.7 102.5 103.9 5,612,972 579,032,993 103.16 100.4 100.3 100.4 100.2 101.5 5,744,293 100.80 0.39%
2014-05-27 0 102.3 102.3 102.4 100.8 102.4 2,701,138 275,341,964 101.94 99.96 99.96 100.1 98.50 100.1 2,764,334 99.605 1.19%
2014-05-26 0 101.1 101.2 101.3 99.95 101.6 3,071,697 310,857,342 101.20 98.79 98.89 98.98 97.67 99.28 3,143,563 98.887 0.50%
2014-05-23 0 100.6 100.5 100.8 100.5 101.4 4,178,745 421,223,197 100.80 98.30 98.20 98.50 98.20 99.08 4,276,511 98.497 -0.20%
2014-05-22 0 100.8 100.8 100.9 100.6 103.2 6,183,637 627,565,590 101.49 98.50 98.50 98.59 98.30 100.8 6,328,310 99.168 -1.75%
2014-05-21 0 102.6 102.2 102.6 100.6 103.0 6,596,242 672,966,664 102.02 100.3 99.86 100.3 98.30 100.6 6,750,568 99.690 0.29%
2014-05-20 0 104.0 103.9 104.0 103.5 104.8 4,630,863 482,615,945 104.22 99.96 99.87 99.96 99.48 100.7 4,817,962 100.17 0.29%
2014-05-19 0 103.7 103.6 103.8 101.3 103.8 6,244,854 642,625,559 102.90 99.67 99.58 99.77 97.37 99.77 6,497,163 98.909 1.07%
2014-05-16 0 102.6 102.3 102.6 100.9 102.7 4,351,314 443,370,702 101.89 98.62 98.33 98.62 96.98 98.71 4,527,119 97.937 0.69%
2014-05-15 0 101.9 101.7 101.8 100.2 102.1 5,371,265 544,980,214 101.46 97.94 97.75 97.85 96.31 98.14 5,588,278 97.522 1.70%
2014-05-14 0 100.2 100.0 100.2 99.30 100.9 4,498,215 450,620,613 100.18 96.31 96.12 96.31 95.44 96.98 4,679,955 96.287 0.91%
2014-05-13 0 99.30 99.20 99.35 98.30 99.90 4,245,980 420,330,780 98.995 95.44 95.35 95.49 94.48 96.02 4,417,529 95.151 1.02%
2014-05-12 0 98.30 98.30 98.40 96.90 100.1 7,159,528 706,095,920 98.623 94.48 94.48 94.58 93.14 96.21 7,448,792 94.793 0.82%
2014-05-09 0 97.50 97.45 97.55 96.70 98.40 4,764,796 464,559,641 97.498 93.71 93.67 93.76 92.94 94.58 4,957,306 93.712 0.31%
2014-05-08 0 97.20 97.25 97.30 96.65 98.65 5,154,776 503,015,972 97.583 93.43 93.47 93.52 92.90 94.82 5,363,042 93.793 -0.82%
2014-05-07 0 98.00 97.90 97.95 97.70 99.30 6,734,548 662,401,369 98.359 94.19 94.10 94.15 93.91 95.44 7,006,641 94.539 -1.31%
2014-05-05 0 99.30 99.30 99.35 98.30 102.1 7,708,986 766,039,303 99.370 95.44 95.44 95.49 94.48 98.14 8,020,449 95.511 -1.78%
2014-05-02 0 108.1 108.1 108.5 106.1 108.5 6,888,635 741,505,239 107.64 97.17 97.17 97.53 95.38 97.53 7,663,182 96.762 1.98%
2014-04-30 0 106.0 106.0 106.2 106.0 108.0 6,092,709 649,712,113 106.64 95.29 95.29 95.47 95.29 97.08 6,777,764 95.859 -1.85%
2014-04-29 0 108.0 107.9 108.2 106.1 108.3 5,806,593 623,068,953 107.30 97.08 96.99 97.26 95.38 97.35 6,459,477 96.458 1.22%
2014-04-28 0 106.7 106.6 106.8 105.4 107.1 3,701,958 394,532,814 106.57 95.92 95.83 96.01 94.75 96.27 4,118,200 95.802 0.38%
2014-04-25 0 106.3 106.2 106.4 106.1 107.9 5,213,631 557,389,223 106.91 95.56 95.47 95.65 95.38 96.99 5,799,843 96.104 -0.75%
2014-04-24 0 107.1 107.0 107.1 107.0 108.2 3,447,383 370,127,807 107.36 96.27 96.19 96.27 96.19 97.26 3,835,001 96.513 0.28%
2014-04-23 0 106.8 106.8 107.0 106.7 107.9 4,630,309 496,656,188 107.26 96.01 96.01 96.19 95.92 96.99 5,150,934 96.421 -0.93%
2014-04-22 0 107.8 107.7 107.8 107.2 108.5 2,998,409 323,039,764 107.74 96.90 96.81 96.90 96.36 97.53 3,335,545 96.848 -0.09%
2014-04-17 0 107.9 107.8 107.9 107.1 107.9 3,991,872 429,635,453 107.63 96.99 96.90 96.99 96.27 96.99 4,440,712 96.749 1.22%
2014-04-16 0 106.6 106.4 106.6 106.2 108.0 4,598,926 493,471,329 107.30 95.83 95.65 95.83 95.47 97.08 5,116,022 96.456 -0.19%
2014-04-15 0 106.8 106.5 106.9 106.1 108.3 4,274,462 458,047,938 107.16 96.01 95.74 96.10 95.38 97.35 4,755,076 96.328 -1.20%
2014-04-14 0 108.1 108.0 108.1 107.0 109.0 3,733,054 403,732,753 108.15 97.17 97.08 97.17 96.19 97.98 4,152,793 97.220 -0.09%
2014-04-11 0 108.2 108.1 108.3 107.3 109.6 9,179,291 993,746,449 108.26 97.26 97.17 97.35 96.45 98.52 10,211,396 97.317 0.65%
2014-04-10 0 107.5 107.4 107.6 103.6 107.9 8,341,691 882,527,165 105.80 96.63 96.54 96.72 93.13 96.99 9,279,618 95.104 3.17%
2014-04-09 0 104.2 104.0 104.2 103.6 105.2 6,889,816 718,401,053 104.27 93.67 93.49 93.67 93.13 94.57 7,664,496 93.731 0.68%
2014-04-08 0 103.5 103.5 103.6 103.2 105.2 5,206,619 540,891,283 103.89 93.04 93.04 93.13 92.77 94.57 5,792,043 93.385 -1.24%
2014-04-07 0 104.8 104.8 105.1 104.4 106.4 5,530,957 581,144,655 105.07 94.21 94.21 94.48 93.85 95.65 6,152,849 94.451 -1.41%
2014-04-04 0 106.3 106.1 106.2 105.0 106.5 4,940,276 523,441,007 105.95 95.56 95.38 95.47 94.39 95.74 5,495,753 95.245 0.57%
2014-04-03 0 105.7 105.7 106.0 105.7 107.0 6,178,197 656,687,280 106.29 95.02 95.02 95.29 95.02 96.19 6,872,864 95.548 0.09%
2014-04-02 0 105.6 105.6 105.8 104.0 105.9 6,013,316 632,984,557 105.26 94.93 94.93 95.11 93.49 95.20 6,689,444 94.624 0.48%
2014-04-01 0 105.1 105.0 105.1 103.5 105.7 6,077,035 636,086,360 104.67 94.48 94.39 94.48 93.04 95.02 6,760,327 94.091 2.34%
2014-03-31 0 102.7 102.8 102.9 102.6 104.1 6,395,548 660,776,454 103.32 92.32 92.41 92.50 92.23 93.58 7,114,653 92.875 -0.48%
2014-03-28 0 103.2 103.2 103.3 102.6 104.4 7,391,132 763,971,376 103.36 92.77 92.77 92.86 92.23 93.85 8,222,179 92.916 -0.86%
2014-03-27 0 104.1 103.9 104.0 102.5 104.8 7,480,942 778,196,224 104.02 93.58 93.40 93.49 92.14 94.21 8,322,087 93.510 0.68%
2014-03-26 0 103.4 103.3 103.4 102.6 104.0 9,792,568 1,011,775,890 103.32 92.95 92.86 92.95 92.23 93.49 10,893,629 92.878 1.08%
2014-03-25 0 102.3 102.4 102.5 101.0 103.3 12,197,362 1,249,570,299 102.45 91.96 92.05 92.14 90.79 92.86 13,568,814 92.091 0.69%
2014-03-24 0 101.6 101.8 101.9 100.6 104.4 27,280,768 2,790,033,128 102.27 91.33 91.51 91.60 90.43 93.85 30,348,174 91.934 -5.05%
2014-03-21 0 107.0 107.0 107.1 104.3 108.2 17,627,354 1,878,924,298 106.59 96.19 96.19 96.27 93.76 97.26 19,609,346 95.818 1.04%
2014-03-20 0 105.9 105.8 105.9 105.8 108.5 7,519,716 803,942,343 106.91 95.20 95.11 95.20 95.11 97.53 8,365,221 96.105 -2.93%
2014-03-19 0 109.1 108.9 109.1 107.1 109.5 6,867,234 745,334,555 108.53 98.07 97.89 98.07 96.27 98.43 7,639,375 97.565 2.06%
2014-03-18 0 106.9 106.7 107.0 106.4 107.4 4,306,326 460,392,988 106.91 96.10 95.92 96.19 95.65 96.54 4,790,522 96.105 0.09%
2014-03-17 0 106.8 106.7 106.8 106.4 108.0 4,296,442 460,794,733 107.25 96.01 95.92 96.01 95.65 97.08 4,779,527 96.410 -0.28%
2014-03-14 0 107.1 107.0 107.1 106.5 108.3 7,784,773 835,790,664 107.36 96.27 96.19 96.27 95.74 97.35 8,660,081 96.511 -1.74%
2014-03-13 0 109.0 109.1 109.2 106.4 109.4 9,698,120 1,050,440,293 108.31 97.98 98.07 98.16 95.65 98.34 10,788,561 97.366 2.83%
2014-03-12 0 106.0 106.1 106.2 105.9 108.5 9,529,483 1,022,729,269 107.32 95.29 95.38 95.47 95.20 97.53 10,600,963 96.475 -2.21%
2014-03-11 0 108.4 108.4 108.6 107.4 108.9 3,604,824 390,302,836 108.27 97.44 97.44 97.62 96.54 97.89 4,010,145 97.329 0.28%
2014-03-10 0 108.1 108.1 108.2 106.2 109.6 8,920,884 967,487,045 108.45 97.17 97.17 97.26 95.47 98.52 9,923,934 97.490 -1.73%
2014-03-07 0 110.0 109.9 110.2 109.9 113.5 7,838,036 870,822,500 111.10 98.88 98.79 99.06 98.79 102.0 8,719,332 99.873 -1.96%
2014-03-06 0 112.2 112.2 112.3 110.0 112.3 7,581,193 846,140,302 111.61 100.9 100.9 100.9 98.88 100.9 8,433,610 100.33 1.36%
2014-03-05 0 110.7 110.5 110.6 109.1 111.3 11,232,650 1,239,589,608 110.36 99.51 99.33 99.42 98.07 100.1 12,495,631 99.202 1.47%
2014-03-04 0 109.1 109.1 109.2 105.9 109.2 13,359,367 1,440,162,793 107.80 98.07 98.07 98.16 95.20 98.16 14,861,473 96.906 3.22%
2014-03-03 0 105.7 105.5 105.7 104.0 106.4 9,931,013 1,045,857,580 105.31 95.02 94.84 95.02 93.49 95.65 11,047,640 94.668 1.05%
2014-02-28 0 104.6 104.6 104.7 102.5 107.0 14,471,226 1,519,814,618 105.02 94.03 94.03 94.12 92.14 96.19 16,098,348 94.408 0.97%
2014-02-27 0 103.6 103.6 103.7 102.0 103.8 8,447,535 870,030,973 102.99 93.13 93.13 93.22 91.69 93.31 9,397,362 92.582 1.57%
2014-02-26 0 102.0 102.0 102.1 101.2 103.0 7,625,570 778,677,387 102.11 91.69 91.69 91.78 90.97 92.59 8,482,977 91.793 -0.39%
2014-02-25 0 102.4 102.4 102.5 101.3 103.4 6,054,512 619,630,530 102.34 92.05 92.05 92.14 91.06 92.95 6,735,272 91.998 -0.87%
2014-02-24 0 103.3 103.3 103.4 101.9 103.7 4,627,239 476,000,960 102.87 92.86 92.86 92.95 91.60 93.22 5,147,518 92.472 -0.19%
2014-02-21 0 103.5 103.5 103.6 102.0 103.6 4,969,357 510,728,323 102.78 93.04 93.04 93.13 91.69 93.13 5,528,104 92.388 2.07%
2014-02-20 0 101.4 101.4 101.5 100.5 102.9 5,069,013 513,858,045 101.37 91.15 91.15 91.24 90.34 92.50 5,638,965 91.126 -0.78%
2014-02-19 0 102.2 102.2 102.3 100.5 102.5 5,422,675 550,113,938 101.45 91.87 91.87 91.96 90.34 92.14 6,032,392 91.193 0.89%
2014-02-18 0 101.3 100.9 101.3 100.8 102.3 2,951,321 299,165,881 101.37 91.06 90.70 91.06 90.61 91.96 3,283,163 91.121 -0.10%
2014-02-17 0 101.4 101.3 101.6 101.1 103.1 3,629,342 369,536,418 101.82 91.15 91.06 91.33 90.88 92.68 4,037,419 91.528 -0.59%
2014-02-14 0 102.0 101.9 102.0 101.1 104.0 4,550,959 464,221,945 102.01 91.69 91.60 91.69 90.88 93.49 5,062,662 91.695 -0.29%
2014-02-13 0 102.3 102.0 102.1 101.2 104.1 8,204,112 842,905,158 102.74 91.96 91.69 91.78 90.97 93.58 9,126,569 92.357 -0.20%
2014-02-12 0 102.5 102.4 102.6 100.0 102.6 12,983,241 1,318,250,050 101.53 92.14 92.05 92.23 89.89 92.23 14,443,056 91.272 3.43%
2014-02-11 0 99.10 99.00 99.10 97.30 99.30 6,836,194 675,604,716 98.828 89.08 88.99 89.08 87.47 89.26 7,604,845 88.839 2.75%
2014-02-10 0 96.45 96.55 96.60 96.10 97.40 5,411,007 521,494,799 96.377 86.70 86.79 86.84 86.39 87.56 6,019,412 86.636 -1.13%
2014-02-07 0 97.55 97.45 97.65 97.00 98.00 8,003,288 779,704,283 97.423 87.69 87.60 87.78 87.20 88.09 8,903,165 87.576 0.83%
2014-02-06 0 96.75 96.55 96.80 95.15 97.25 7,152,942 690,484,617 96.532 86.97 86.79 87.02 85.53 87.42 7,957,207 86.775 1.68%
2014-02-05 0 95.15 95.10 95.25 94.80 96.75 6,279,026 599,834,970 95.530 85.53 85.49 85.62 85.22 86.97 6,985,030 85.874 0.00%
2014-02-04 0 95.15 95.20 95.35 94.80 96.35 6,718,119 641,215,947 95.446 85.53 85.58 85.71 85.22 86.61 7,473,494 85.799 -1.25%
2014-01-30 0 96.35 96.30 96.40 95.70 96.80 5,849,303 562,408,284 96.150 86.61 86.57 86.66 86.03 87.02 6,506,989 86.431 -1.53%
2014-01-29 0 97.85 97.80 97.85 97.80 100.0 7,121,558 702,531,495 98.649 87.96 87.91 87.96 87.91 89.89 7,922,295 88.678 -1.71%
2014-01-28 0 99.55 99.60 99.65 98.60 99.85 6,058,448 601,803,548 99.333 89.49 89.53 89.58 88.63 89.76 6,739,650 89.293 0.76%
2014-01-27 0 98.80 98.70 98.80 98.50 100.6 10,255,103 1,022,209,954 99.678 88.81 88.72 88.81 88.54 90.43 11,408,171 89.603 -3.04%
2014-01-24 0 101.9 101.9 102.0 101.3 103.3 6,957,678 711,056,633 102.20 91.60 91.60 91.69 91.06 92.86 7,739,988 91.868 -1.55%
2014-01-23 0 103.5 103.4 103.6 102.8 105.0 4,546,811 470,155,830 103.40 93.04 92.95 93.13 92.41 94.39 5,058,047 92.952 -0.86%
2014-01-22 0 104.4 104.2 104.4 104.1 105.8 3,847,483 403,803,690 104.95 93.85 93.67 93.85 93.58 95.11 4,280,088 94.345 0.10%
2014-01-21 0 104.3 104.3 104.4 104.2 106.3 3,546,915 373,184,427 105.21 93.76 93.76 93.85 93.67 95.56 3,945,725 94.579 -1.32%
2014-01-20 0 105.7 105.6 105.8 104.8 106.6 2,725,218 287,881,271 105.64 95.02 94.93 95.11 94.21 95.83 3,031,637 94.959 -0.75%
2014-01-17 0 106.5 106.4 106.5 105.0 106.7 4,971,488 527,511,393 106.11 95.74 95.65 95.74 94.39 95.92 5,530,474 95.383 0.38%
2014-01-16 0 106.1 105.9 106.2 104.0 106.2 3,552,202 374,454,588 105.41 95.38 95.20 95.47 93.49 95.47 3,951,606 94.760 1.05%
2014-01-15 0 105.0 104.7 105.1 104.7 106.6 4,058,196 427,931,807 105.45 94.39 94.12 94.48 94.12 95.83 4,514,493 94.791 0.10%
2014-01-14 0 104.9 104.8 104.9 104.6 106.1 4,517,770 475,411,081 105.23 94.30 94.21 94.30 94.03 95.38 5,025,741 94.595 -1.41%
2014-01-13 0 106.4 106.3 106.4 104.7 106.7 4,693,212 497,076,781 105.91 95.65 95.56 95.65 94.12 95.92 5,220,909 95.209 1.04%
2014-01-10 0 105.3 105.1 105.3 105.0 106.3 4,825,268 509,896,534 105.67 94.66 94.48 94.66 94.39 95.56 5,367,813 94.991 0.57%
2014-01-09 0 104.7 104.4 104.7 103.1 106.0 5,192,734 543,540,255 104.67 94.12 93.85 94.12 92.68 95.29 5,776,597 94.094 -0.76%
2014-01-08 0 105.5 105.4 105.5 103.5 105.8 5,773,866 606,002,850 104.96 94.84 94.75 94.84 93.04 95.11 6,423,070 94.348 1.05%
2014-01-07 0 104.4 104.3 104.6 103.7 106.2 7,072,630 741,667,286 104.86 93.85 93.76 94.03 93.22 95.47 7,867,865 94.265 1.36%
2014-01-06 0 103.0 102.9 103.0 102.3 103.9 3,748,736 386,999,761 103.23 92.59 92.50 92.59 91.96 93.40 4,170,238 92.800 0.19%
2014-01-03 0 102.8 102.8 102.9 100.7 105.0 6,485,094 671,677,006 103.57 92.41 92.41 92.50 90.52 94.39 7,214,268 93.104 -2.56%
2014-01-02 0 105.5 105.4 105.5 104.7 106.0 2,995,908 315,511,690 105.31 94.84 94.75 94.84 94.12 95.29 3,332,763 94.670 0.09%
2013-12-31 0 105.4 105.5 105.7 105.0 105.9 3,066,014 323,637,441 105.56 94.75 94.84 95.02 94.39 95.20 3,410,752 94.887 0.38%
2013-12-30 0 105.0 105.0 105.1 104.3 105.3 5,457,867 572,106,062 104.82 94.39 94.39 94.48 93.76 94.66 6,071,541 94.227 0.57%
2013-12-27 0 104.4 104.4 104.5 103.9 104.6 2,523,447 263,173,143 104.29 93.85 93.85 93.94 93.40 94.03 2,807,179 93.750 0.29%
2013-12-24 0 104.1 104.0 104.1 103.6 104.4 2,849,753 296,269,225 103.96 93.58 93.49 93.58 93.13 93.85 3,170,175 93.455 0.68%
2013-12-23 0 103.4 103.4 103.5 102.2 103.5 3,637,365 374,153,530 102.86 92.95 92.95 93.04 91.87 93.04 4,046,345 92.467 1.17%
2013-12-20 0 102.2 102.0 102.2 101.3 102.5 5,301,519 540,295,161 101.91 91.87 91.69 91.87 91.06 92.14 5,897,613 91.613 0.79%
2013-12-19 0 101.4 101.4 101.5 100.3 104.8 9,681,129 996,156,604 102.90 91.15 91.15 91.24 90.16 94.21 10,769,660 92.497 -2.12%
2013-12-18 0 103.6 103.5 103.7 100.6 103.8 11,352,855 1,170,515,656 103.10 93.13 93.04 93.22 90.43 93.31 12,629,352 92.682 3.29%
2013-12-17 0 100.3 100.1 100.3 100.0 101.3 4,872,340 490,302,453 100.63 90.16 89.98 90.16 89.89 91.06 5,420,178 90.459 -0.50%
2013-12-16 0 100.8 100.7 101.0 100.3 101.9 4,929,911 498,091,821 101.03 90.61 90.52 90.79 90.16 91.60 5,484,222 90.823 -0.59%
2013-12-13 0 101.4 101.2 101.3 99.70 101.8 5,489,107 554,672,086 101.05 91.15 90.97 91.06 89.62 91.51 6,106,293 90.836 0.20%
2013-12-12 0 101.2 101.1 101.3 98.85 101.3 6,973,935 701,160,081 100.54 90.97 90.88 91.06 88.86 91.06 7,758,073 90.378 1.76%
2013-12-11 0 99.45 99.35 99.40 99.35 100.9 7,218,930 720,991,016 99.875 89.40 89.31 89.35 89.31 90.70 8,030,615 89.780 -1.73%
2013-12-10 0 101.2 101.1 101.2 100.7 102.4 6,541,329 662,441,001 101.27 90.97 90.88 90.97 90.52 92.05 7,276,826 91.034 -0.88%
2013-12-09 0 102.1 102.1 102.2 101.7 102.9 5,124,608 523,478,019 102.15 91.78 91.78 91.87 91.42 92.50 5,700,811 91.825 0.59%
2013-12-06 0 101.5 101.6 101.8 100.8 102.2 4,111,997 417,594,843 101.56 91.24 91.33 91.51 90.61 91.87 4,574,343 91.291 -0.10%
2013-12-05 0 101.6 101.5 101.7 100.6 102.4 4,502,315 456,363,794 101.36 91.33 91.24 91.42 90.43 92.05 5,008,548 91.117 -0.20%
2013-12-04 0 101.8 101.7 101.8 100.8 103.3 7,910,747 806,672,824 101.97 91.51 91.42 91.51 90.61 92.86 8,800,219 91.665 -0.49%
2013-12-03 0 102.3 102.3 102.4 98.55 102.4 11,031,515 1,115,244,612 101.10 91.96 91.96 92.05 88.59 92.05 12,271,881 90.878 2.40%
2013-12-02 0 99.90 99.85 99.95 98.60 100.0 5,418,113 540,087,703 99.682 89.80 89.76 89.85 88.63 89.89 6,027,317 89.607 1.32%
2013-11-29 0 98.60 98.70 98.85 98.50 99.75 3,176,329 314,881,508 99.134 88.63 88.72 88.86 88.54 89.67 3,533,470 89.114 -0.55%
2013-11-28 0 99.15 99.10 99.15 98.50 100.0 7,097,417 705,814,236 99.447 89.13 89.08 89.13 88.54 89.89 7,895,439 89.395 0.25%
2013-11-27 0 98.90 98.80 98.90 97.50 99.00 7,477,424 736,336,824 98.475 88.90 88.81 88.90 87.65 88.99 8,318,174 88.521 1.18%
2013-11-26 0 97.75 97.65 97.75 97.00 98.00 5,571,875 543,427,417 97.530 87.87 87.78 87.87 87.20 88.09 6,198,368 87.673 1.03%
2013-11-25 0 96.75 96.70 96.80 96.70 97.50 2,655,477 257,440,952 96.947 86.97 86.93 87.02 86.93 87.65 2,954,055 87.148 -0.10%
2013-11-22 0 96.85 96.80 96.90 96.70 97.50 2,738,012 265,501,434 96.969 87.06 87.02 87.11 86.93 87.65 3,045,870 87.168 0.26%
2013-11-21 0 96.60 96.50 96.60 96.40 97.40 3,314,670 320,927,224 96.820 86.84 86.75 86.84 86.66 87.56 3,687,366 87.034 -0.41%
2013-11-20 0 97.00 97.05 97.10 96.70 97.45 3,942,785 382,885,397 97.110 87.20 87.24 87.29 86.93 87.60 4,386,106 87.295 0.73%
2013-11-19 0 96.30 96.50 96.55 95.85 96.75 4,601,232 443,163,145 96.314 86.57 86.75 86.79 86.16 86.97 5,118,587 86.579 0.47%
2013-11-18 0 95.85 95.85 95.90 94.75 96.40 5,272,762 504,539,931 95.688 86.16 86.16 86.21 85.17 86.66 5,865,623 86.016 1.21%
2013-11-15 0 94.70 94.65 94.90 93.90 95.40 3,087,085 292,814,532 94.852 85.13 85.08 85.31 84.41 85.76 3,434,192 85.264 0.64%
2013-11-14 0 94.10 94.05 94.15 93.10 95.00 4,021,637 377,520,723 93.872 84.59 84.54 84.63 83.69 85.40 4,473,823 84.384 1.24%
2013-11-13 0 92.95 92.90 92.95 92.90 94.40 4,839,853 453,983,236 93.801 83.56 83.51 83.56 83.51 84.86 5,384,038 84.320 -1.12%
2013-11-12 0 94.00 93.95 94.05 93.80 95.00 2,930,839 276,634,418 94.387 84.50 84.45 84.54 84.32 85.40 3,260,378 84.847 -0.74%
2013-11-11 0 94.70 94.55 94.65 93.60 95.00 4,934,045 465,369,667 94.318 85.13 84.99 85.08 84.14 85.40 5,488,821 84.785 0.26%
2013-11-08 0 94.45 94.20 94.50 93.95 95.10 4,657,290 439,037,914 94.269 84.90 84.68 84.95 84.45 85.49 5,180,948 84.741 -0.84%
2013-11-07 0 95.25 95.25 95.30 94.60 95.65 2,974,561 283,149,526 95.190 85.62 85.62 85.67 85.04 85.98 3,309,016 85.569 -0.16%
2013-11-06 0 95.40 95.35 95.45 95.00 95.70 4,548,840 433,676,330 95.338 85.76 85.71 85.80 85.40 86.03 5,060,304 85.702 -0.47%
2013-11-05 0 95.85 95.80 95.95 95.25 97.20 4,010,586 385,241,321 96.056 86.16 86.12 86.25 85.62 87.38 4,461,530 86.347 -1.39%
2013-11-04 0 97.20 97.20 97.25 96.90 98.00 2,495,529 243,197,067 97.453 87.38 87.38 87.42 87.11 88.09 2,776,122 87.603 -0.15%
2013-11-01 0 97.35 97.30 97.40 96.60 97.65 3,853,453 374,403,640 97.161 87.51 87.47 87.56 86.84 87.78 4,286,729 87.340 0.78%
2013-10-31 0 96.60 96.55 96.75 96.50 97.65 4,843,347 470,049,113 97.051 86.84 86.79 86.97 86.75 87.78 5,387,925 87.241 -0.97%
2013-10-30 0 97.55 97.60 97.70 95.90 97.75 8,147,245 790,029,325 96.969 87.69 87.74 87.83 86.21 87.87 9,063,308 87.168 2.41%
2013-10-29 0 95.25 95.20 95.25 95.20 97.40 6,425,067 618,050,932 96.194 85.62 85.58 85.62 85.58 87.56 7,147,491 86.471 -0.94%
2013-10-28 0 96.15 96.15 96.20 94.70 96.95 2,783,464 267,322,042 96.039 86.43 86.43 86.48 85.13 87.15 3,096,432 86.332 1.10%
2013-10-25 0 95.10 95.15 95.20 95.00 96.00 3,678,227 351,370,509 95.527 85.49 85.53 85.58 85.40 86.30 4,091,801 85.872 -0.63%
2013-10-24 0 95.70 95.65 95.75 95.50 97.20 4,870,530 466,879,158 95.858 86.03 85.98 86.07 85.85 87.38 5,418,165 86.169 -0.93%
2013-10-23 0 96.60 96.45 96.50 96.10 98.60 6,478,077 630,818,822 97.378 86.84 86.70 86.75 86.39 88.63 7,206,462 87.535 -0.82%
2013-10-22 0 97.40 97.40 97.45 95.40 97.75 9,098,213 883,176,352 97.071 87.56 87.56 87.60 85.76 87.87 10,121,202 87.260 1.72%
2013-10-21 0 95.75 95.70 95.75 93.60 95.85 16,081,852 1,521,659,124 94.620 86.07 86.03 86.07 84.14 86.16 17,890,070 85.056 -1.08%
2013-10-18 0 96.80 96.75 96.80 95.80 96.95 5,435,708 524,148,990 96.427 87.02 86.97 87.02 86.12 87.15 6,046,890 86.681 0.78%
2013-10-17 0 96.05 96.05 96.10 95.95 97.65 3,457,941 335,165,587 96.926 86.34 86.34 86.39 86.25 87.78 3,846,746 87.130 -1.03%
2013-10-16 0 97.05 96.85 97.00 96.35 98.00 3,511,386 341,183,243 97.165 87.24 87.06 87.20 86.61 88.09 3,906,201 87.344 -0.61%
2013-10-15 0 97.65 97.55 97.60 97.30 98.45 2,805,331 274,512,780 97.854 87.78 87.69 87.74 87.47 88.50 3,120,758 87.963 -0.10%
2013-10-11 0 97.75 97.65 97.75 97.65 99.10 5,704,845 558,618,542 97.920 87.87 87.78 87.87 87.78 89.08 6,346,289 88.023 0.57%
2013-10-10 0 97.20 97.10 97.35 95.65 98.00 8,850,621 856,419,675 96.764 87.38 87.29 87.51 85.98 88.09 9,845,771 86.984 -0.46%
2013-10-09 0 97.65 97.55 97.70 97.40 98.85 7,778,244 761,834,543 97.944 87.78 87.69 87.83 87.56 88.86 8,652,817 88.045 -1.71%
2013-10-08 0 99.35 99.30 99.35 98.30 99.80 9,159,844 909,702,559 99.314 89.31 89.26 89.31 88.36 89.71 10,189,762 89.276 0.51%
2013-10-07 0 98.85 98.80 98.85 96.50 98.95 9,424,025 924,532,104 98.104 88.86 88.81 88.86 86.75 88.95 10,483,647 88.188 1.85%
2013-10-04 0 97.05 97.20 97.30 96.00 97.50 7,451,800 723,765,089 97.126 87.24 87.38 87.47 86.30 87.65 8,289,669 87.309 0.21%
2013-10-03 0 96.85 96.80 96.85 96.00 97.50 10,440,193 1,012,217,021 96.954 87.06 87.02 87.06 86.30 87.65 11,614,072 87.154 0.94%
2013-10-02 0 95.95 95.95 96.00 93.10 96.00 12,806,635 1,220,988,716 95.340 86.25 86.25 86.30 83.69 86.30 14,246,593 85.704 3.28%
2013-09-30 0 92.90 92.85 92.90 92.60 93.80 5,611,511 523,211,375 93.239 83.51 83.47 83.51 83.24 84.32 6,242,460 83.815 -1.33%
2013-09-27 0 94.15 94.05 94.10 93.90 94.50 4,126,210 388,712,496 94.206 84.63 84.54 84.59 84.41 84.95 4,590,155 84.684 0.16%
2013-09-26 0 94.00 94.10 94.15 93.70 94.30 3,086,022 289,928,777 93.949 84.50 84.59 84.63 84.23 84.77 3,433,009 84.453 0.21%
2013-09-25 0 93.80 93.75 93.80 93.40 94.55 3,012,933 282,852,960 93.880 84.32 84.27 84.32 83.96 84.99 3,351,702 84.391 -0.27%
2013-09-24 0 94.05 94.15 94.20 93.75 94.40 4,438,459 417,703,409 94.110 84.54 84.63 84.68 84.27 84.86 4,937,512 84.598 -0.11%
2013-09-23 0 94.15 94.15 94.20 94.00 95.00 2,902,962 274,075,121 94.412 84.63 84.63 84.68 84.50 85.40 3,229,366 84.870 -0.32%
2013-09-19 0 94.45 94.40 94.45 93.45 94.60 14,024,627 1,320,150,479 94.131 84.90 84.86 84.90 84.00 85.04 15,601,534 84.617 1.72%
2013-09-18 0 92.85 92.95 93.00 91.70 93.60 9,453,703 877,942,451 92.868 83.47 83.56 83.60 82.43 84.14 10,516,662 83.481 0.54%
2013-09-17 0 92.35 92.30 92.35 91.95 93.35 5,474,586 506,658,818 92.547 83.02 82.97 83.02 82.66 83.91 6,090,140 83.193 -1.12%
2013-09-16 0 93.40 93.35 93.40 93.05 93.70 5,955,698 555,844,188 93.330 83.96 83.91 83.96 83.65 84.23 6,625,347 83.897 0.48%
2013-09-13 0 92.95 92.95 93.00 92.15 93.00 4,230,861 392,407,324 92.749 83.56 83.56 83.60 82.84 83.60 4,706,572 83.374 0.00%
2013-09-12 0 92.95 92.95 93.00 92.55 93.30 2,924,787 271,959,600 92.984 83.56 83.56 83.60 83.20 83.87 3,253,645 83.586 0.05%
2013-09-11 0 92.90 92.95 93.00 92.50 93.30 3,891,666 361,399,481 92.865 83.51 83.56 83.60 83.15 83.87 4,329,239 83.479 0.65%
2013-09-10 0 92.30 92.25 92.45 92.05 93.85 3,982,486 369,625,879 92.813 82.97 82.93 83.11 82.75 84.36 4,430,270 83.432 -0.70%
2013-09-09 0 92.95 92.90 93.00 92.75 94.00 4,081,403 381,007,345 93.352 83.56 83.51 83.60 83.38 84.50 4,540,309 83.917 -0.11%
2013-09-06 0 93.05 93.10 93.15 92.20 93.20 6,516,384 605,809,696 92.967 83.65 83.69 83.73 82.88 83.78 7,249,076 83.571 0.38%
2013-09-05 0 92.70 92.65 92.70 92.40 93.10 6,663,668 618,666,828 92.842 83.33 83.29 83.33 83.06 83.69 7,412,920 83.458 0.76%
2013-09-04 0 92.00 91.95 92.00 90.80 92.50 5,392,208 496,189,996 92.020 82.70 82.66 82.70 81.62 83.15 5,998,499 82.719 -0.22%
2013-09-03 0 92.20 92.15 92.25 91.75 92.50 5,961,984 549,871,295 92.230 82.88 82.84 82.93 82.48 83.15 6,632,340 82.908 0.88%
2013-09-02 0 91.40 91.35 91.40 89.05 91.90 5,556,895 506,714,379 91.187 82.16 82.12 82.16 80.05 82.61 6,181,703 81.970 1.67%
2013-08-30 0 89.90 89.55 90.00 88.80 90.50 5,156,666 462,715,820 89.732 80.81 80.50 80.90 79.82 81.35 5,736,473 80.662 0.33%
2013-08-29 0 90.20 90.05 90.20 89.00 90.40 5,012,743 450,987,368 89.968 80.54 80.41 80.54 79.47 80.72 5,613,710 80.337 0.61%
2013-08-28 0 89.65 89.65 89.70 89.10 90.35 7,192,167 645,282,142 89.720 80.05 80.05 80.10 79.56 80.68 8,054,420 80.115 -1.27%
2013-08-27 0 90.80 90.75 90.95 90.70 91.90 5,430,664 496,111,900 91.354 81.08 81.03 81.21 80.99 82.06 6,081,734 81.574 -0.44%
2013-08-26 0 91.20 91.15 91.35 90.35 91.75 5,314,016 484,229,585 91.123 81.44 81.39 81.57 80.68 81.93 5,951,102 81.368 1.39%
2013-08-23 0 89.95 89.90 89.95 89.30 91.20 6,246,670 562,967,955 90.123 80.32 80.28 80.32 79.74 81.44 6,995,569 80.475 -0.61%
2013-08-22 0 90.50 90.50 90.55 88.65 91.10 6,655,892 596,524,518 89.624 80.81 80.81 80.86 79.16 81.35 7,453,852 80.029 0.39%
2013-08-21 0 90.15 89.85 90.00 88.05 90.20 7,211,446 642,710,250 89.124 80.50 80.23 80.37 78.62 80.54 8,076,010 79.583 -0.06%
2013-08-20 0 90.20 90.00 90.20 90.00 92.80 6,869,754 625,668,617 91.076 80.54 80.37 80.54 80.37 82.87 7,693,354 81.326 -2.64%
2013-08-19 0 92.65 92.60 92.65 91.50 92.85 5,294,727 488,935,143 92.344 82.73 82.69 82.73 81.70 82.91 5,929,500 82.458 1.04%
2013-08-16 0 91.70 91.55 91.70 91.15 92.50 5,482,730 502,332,652 91.621 81.88 81.75 81.88 81.39 82.60 6,140,042 81.813 0.00%
2013-08-15 0 91.70 91.70 91.80 91.20 93.00 7,039,513 647,243,656 91.944 81.88 81.88 81.97 81.44 83.04 7,883,465 82.101 -1.24%
2013-08-13 0 92.85 92.80 92.90 92.70 93.65 7,872,623 733,352,288 93.152 82.91 82.87 82.95 82.78 83.62 8,816,454 83.180 -0.05%
2013-08-12 0 92.90 92.80 92.95 90.60 93.85 10,120,092 936,291,601 92.518 82.95 82.87 83.00 80.90 83.80 11,333,367 82.614 1.36%
2013-08-09 0 91.65 91.70 91.75 90.50 92.50 5,089,251 466,201,313 91.605 81.84 81.88 81.93 80.81 82.60 5,699,390 81.798 0.05%
2013-08-08 0 91.60 91.55 91.60 91.20 92.75 6,284,825 577,768,482 91.931 81.79 81.75 81.79 81.44 82.82 7,038,299 82.089 0.16%
2013-08-07 0 91.45 91.30 91.55 91.10 92.05 6,429,826 589,113,030 91.622 81.66 81.53 81.75 81.35 82.20 7,200,684 81.813 -0.22%
2013-08-06 0 91.65 91.50 91.55 90.80 92.40 8,802,465 806,614,318 91.635 81.84 81.70 81.75 81.08 82.51 9,857,773 81.825 -0.54%
2013-08-05 0 92.15 92.00 92.20 91.75 92.90 12,941,592 1,192,169,705 92.119 82.29 82.15 82.33 81.93 82.95 14,493,131 82.258 0.55%
2013-08-02 0 91.65 91.65 91.70 89.50 91.70 31,019,047 2,819,779,268 90.905 81.84 81.84 81.88 79.92 81.88 34,737,852 81.173 4.50%
2013-08-01 0 87.70 87.75 87.80 87.10 88.05 6,409,501 562,180,492 87.711 78.31 78.36 78.40 77.78 78.62 7,177,922 78.321 0.17%
2013-07-31 0 87.55 87.55 87.60 87.40 88.20 7,259,437 637,825,937 87.862 78.18 78.18 78.22 78.04 78.76 8,129,755 78.456 -0.74%
2013-07-30 0 88.20 88.10 88.25 87.70 88.35 9,343,075 822,364,691 88.019 78.76 78.67 78.80 78.31 78.89 10,463,196 78.596 0.74%
2013-07-29 0 87.55 87.55 87.70 87.00 87.80 4,800,447 419,429,775 87.373 78.18 78.18 78.31 77.69 78.40 5,375,962 78.019 0.40%
2013-07-26 0 87.20 87.15 87.20 86.60 87.30 3,084,499 268,533,481 87.059 77.86 77.82 77.86 77.33 77.95 3,454,293 77.739 0.40%
2013-07-25 0 86.85 86.65 86.85 85.70 87.15 3,932,478 340,240,772 86.521 77.55 77.37 77.55 76.53 77.82 4,403,934 77.258 0.12%
2013-07-24 0 86.75 86.70 86.85 86.40 87.15 3,993,444 346,504,431 86.768 77.46 77.42 77.55 77.15 77.82 4,472,209 77.479 0.12%
2013-07-23 0 86.65 86.45 86.50 85.00 87.15 10,907,787 941,671,863 86.330 77.37 77.20 77.24 75.90 77.82 12,215,497 77.088 1.58%
2013-07-22 0 85.30 85.30 85.35 84.70 85.45 4,205,856 357,821,236 85.077 76.17 76.17 76.21 75.63 76.30 4,710,087 75.969 0.89%
2013-07-19 0 84.55 84.50 84.65 83.75 85.60 5,612,306 475,626,098 84.747 75.50 75.45 75.59 74.78 76.44 6,285,153 75.675 1.08%
2013-07-18 0 83.65 83.55 83.60 83.15 84.20 4,059,523 339,239,339 83.566 74.69 74.61 74.65 74.25 75.19 4,546,210 74.620 -0.54%
2013-07-17 0 84.10 84.00 84.05 83.55 84.85 4,030,214 339,044,692 84.126 75.10 75.01 75.05 74.61 75.77 4,513,387 75.120 -0.83%
2013-07-16 0 84.80 84.60 84.80 83.40 84.95 4,093,692 345,819,146 84.476 75.72 75.54 75.72 74.47 75.86 4,584,476 75.433 0.00%
2013-07-15 0 84.80 84.70 84.75 83.65 85.00 3,716,288 314,420,063 84.606 75.72 75.63 75.68 74.69 75.90 4,161,826 75.549 0.65%
2013-07-12 0 84.25 84.20 84.40 84.15 85.25 3,820,087 323,883,175 84.784 75.23 75.19 75.36 75.14 76.12 4,278,069 75.708 -0.71%
2013-07-11 0 84.85 84.80 84.95 84.40 85.10 5,238,452 444,131,362 84.783 75.77 75.72 75.86 75.36 75.99 5,866,478 75.707 0.83%
2013-07-10 0 84.15 84.05 84.15 83.05 85.15 6,973,004 586,628,295 84.129 75.14 75.05 75.14 74.16 76.03 7,808,982 75.122 0.18%
2013-07-09 0 84.00 83.85 84.10 83.35 84.65 6,956,757 584,936,838 84.082 75.01 74.87 75.10 74.43 75.59 7,790,787 75.081 0.84%
2013-07-08 0 83.30 83.20 83.30 81.05 83.70 5,152,928 425,317,257 82.539 74.38 74.29 74.38 72.37 74.74 5,770,701 73.703 0.06%
2013-07-05 0 83.25 83.25 83.35 82.70 83.65 4,799,978 399,385,259 83.206 74.34 74.34 74.43 73.85 74.69 5,375,437 74.298 0.60%
2013-07-04 0 82.75 82.55 82.60 81.80 83.00 5,627,358 463,253,061 82.322 73.89 73.71 73.76 73.04 74.11 6,302,009 73.509 0.91%
2013-07-03 0 82.00 82.05 82.10 81.40 82.95 8,188,618 671,899,370 82.053 73.22 73.27 73.31 72.69 74.07 9,170,333 73.269 -0.85%
2013-07-02 0 82.70 82.70 82.75 81.55 83.15 10,009,293 826,277,544 82.551 73.85 73.85 73.89 72.82 74.25 11,209,285 73.714 1.41%
2013-06-28 0 81.55 81.40 81.55 80.35 82.10 6,118,655 498,992,654 81.553 72.82 72.69 72.82 71.75 73.31 6,852,207 72.822 0.93%
2013-06-27 0 80.80 80.60 80.65 80.15 81.40 8,310,866 670,364,958 80.661 72.15 71.97 72.02 71.57 72.69 9,307,237 72.026 0.75%
2013-06-26 0 80.20 80.20 80.30 78.05 80.30 9,078,697 720,015,188 79.308 71.61 71.61 71.70 69.69 71.70 10,167,122 70.818 1.39%
2013-06-25 0 79.10 79.05 79.10 76.70 79.50 10,372,526 810,542,009 78.143 70.63 70.59 70.63 68.49 70.99 11,616,065 69.778 2.66%
2013-06-24 0 77.05 77.05 77.10 76.60 78.00 6,178,065 475,953,085 77.039 68.80 68.80 68.85 68.40 69.65 6,918,740 68.792 -1.28%
2013-06-21 0 78.05 78.05 78.10 77.50 78.85 8,833,786 690,568,752 78.174 69.69 69.69 69.74 69.20 70.41 9,892,849 69.805 -1.08%
2013-06-20 0 78.90 78.80 78.95 78.80 80.50 8,509,681 675,665,931 79.400 70.45 70.36 70.50 70.36 71.88 9,529,888 70.900 -3.19%
2013-06-19 0 81.50 81.35 81.50 80.20 81.75 5,677,355 460,359,473 81.087 72.78 72.64 72.78 71.61 73.00 6,358,000 72.406 0.06%
2013-06-18 0 81.45 81.45 81.50 80.50 81.55 4,844,741 392,337,252 80.982 72.73 72.73 72.78 71.88 72.82 5,425,566 72.313 0.00%
2013-06-17 0 81.45 81.45 81.50 79.00 81.50 7,245,581 584,931,199 80.729 72.73 72.73 72.78 70.54 72.78 8,114,238 72.087 3.36%
2013-06-14 0 78.80 78.50 79.00 78.30 79.65 6,308,142 498,078,956 78.958 70.36 70.10 70.54 69.92 71.12 7,064,411 70.505 -0.25%
2013-06-13 0 79.00 78.90 78.95 78.30 80.60 10,888,007 860,360,894 79.019 70.54 70.45 70.50 69.92 71.97 12,193,346 70.560 -1.06%
2013-06-11 0 79.85 79.70 79.85 79.40 82.00 6,841,996 549,388,853 80.297 71.30 71.17 71.30 70.90 73.22 7,662,268 71.701 -0.13%
2013-06-10 0 79.95 79.90 80.15 79.70 80.85 4,787,842 383,543,189 80.108 71.39 71.35 71.57 71.17 72.19 5,361,846 71.532 0.25%
2013-06-07 0 79.75 79.70 79.75 79.60 81.50 8,567,471 687,843,924 80.286 71.21 71.17 71.21 71.08 72.78 9,594,606 71.691 -0.93%
2013-06-06 0 80.50 80.50 80.60 80.45 81.45 4,256,998 344,386,878 80.899 71.88 71.88 71.97 71.84 72.73 4,767,360 72.238 -1.17%
2013-06-05 0 81.45 81.35 81.45 81.05 82.55 9,284,482 758,727,565 81.720 72.73 72.64 72.73 72.37 73.71 10,397,578 72.972 -2.10%
2013-06-04 0 83.20 83.15 83.20 81.60 83.25 6,236,920 514,311,925 82.463 74.29 74.25 74.29 72.86 74.34 6,984,650 73.635 1.22%
2013-06-03 0 82.20 82.20 82.25 81.95 83.90 4,313,177 357,071,581 82.786 73.40 73.40 73.44 73.18 74.92 4,830,274 73.924 -0.60%
2013-05-31 0 82.70 82.50 82.85 82.20 84.00 6,370,698 529,586,453 83.129 73.85 73.67 73.98 73.40 75.01 7,134,467 74.229 -0.66%
2013-05-30 0 83.25 83.15 83.20 82.05 84.15 7,853,876 652,828,683 83.122 74.34 74.25 74.29 73.27 75.14 8,795,460 74.223 0.91%
2013-05-29 0 82.50 82.40 82.45 82.30 84.60 4,273,164 355,437,132 83.179 73.67 73.58 73.62 73.49 75.54 4,785,464 74.274 -2.02%
2013-05-28 0 84.20 84.05 84.20 83.80 84.45 3,357,648 282,750,107 84.211 75.19 75.05 75.19 74.83 75.41 3,760,189 75.196 0.36%
2013-05-27 0 83.90 83.85 83.95 83.00 84.40 3,134,581 262,552,602 83.760 74.92 74.87 74.96 74.11 75.36 3,510,379 74.793 1.02%
2013-05-24 0 83.05 83.10 83.15 82.90 85.15 7,675,955 642,375,373 83.687 74.16 74.20 74.25 74.03 76.03 8,596,208 74.728 -1.56%
2013-05-23 0 85.90 85.85 85.90 85.80 87.35 9,484,837 819,405,734 86.391 75.34 75.29 75.34 75.25 76.61 10,814,576 75.769 -2.05%
2013-05-22 0 87.70 87.65 87.70 86.65 89.00 6,039,992 530,380,631 87.812 76.92 76.87 76.92 76.00 78.06 6,886,776 77.014 1.27%
2013-05-21 0 86.60 86.60 86.65 86.50 87.80 6,578,022 573,319,090 87.157 75.95 75.95 76.00 75.86 77.00 7,500,236 76.440 -0.40%
2013-05-20 0 86.95 86.95 87.00 86.45 87.15 5,978,740 519,260,440 86.851 76.26 76.26 76.30 75.82 76.43 6,816,937 76.172 1.05%
2013-05-16 0 86.05 86.00 86.10 84.90 86.35 7,087,202 608,993,645 85.929 75.47 75.43 75.51 74.46 75.73 8,080,801 75.363 1.29%
2013-05-15 0 84.95 85.00 85.05 84.90 85.80 2,923,721 249,331,868 85.279 74.50 74.55 74.59 74.46 75.25 3,333,616 74.793 0.30%
2013-05-14 0 84.70 84.75 84.80 84.40 85.60 3,964,123 336,801,795 84.963 74.29 74.33 74.37 74.02 75.07 4,519,878 74.516 0.47%
2013-05-13 0 84.30 84.25 84.45 84.20 85.90 3,674,615 311,186,298 84.685 73.93 73.89 74.07 73.85 75.34 4,189,782 74.273 -1.92%
2013-05-10 0 85.95 85.85 86.00 84.80 86.00 4,104,973 351,889,783 85.723 75.38 75.29 75.43 74.37 75.43 4,680,475 75.182 0.88%
2013-05-09 0 85.20 85.00 85.25 84.80 86.00 3,379,739 287,930,578 85.193 74.72 74.55 74.77 74.37 75.43 3,853,566 74.718 -0.18%
2013-05-08 0 85.35 85.30 85.40 85.15 86.20 4,253,458 364,727,891 85.749 74.86 74.81 74.90 74.68 75.60 4,849,777 75.205 -0.35%
2013-05-07 0 85.65 85.55 85.65 85.40 86.10 4,469,783 383,467,181 85.791 75.12 75.03 75.12 74.90 75.51 5,096,430 75.242 0.06%
2013-05-06 0 85.60 85.55 85.60 85.40 86.10 6,153,706 528,234,744 85.840 75.07 75.03 75.07 74.90 75.51 7,016,433 75.285 0.59%
2013-05-03 0 85.10 85.15 85.30 84.70 85.45 6,147,362 523,961,099 85.234 74.64 74.68 74.81 74.29 74.94 7,009,199 74.753 0.41%
2013-05-02 0 84.75 84.75 84.80 83.45 84.80 6,322,321 533,220,735 84.339 74.33 74.33 74.37 73.19 74.37 7,208,687 73.969 0.53%
2013-04-30 0 84.30 84.15 84.25 83.50 85.00 5,605,834 472,849,414 84.350 73.93 73.80 73.89 73.23 74.55 6,391,751 73.978 0.78%
2013-04-29 0 83.65 83.65 83.75 83.10 83.80 4,709,542 393,515,602 83.557 73.36 73.36 73.45 72.88 73.50 5,369,802 73.283 0.78%
2013-04-26 0 83.00 83.05 83.15 82.65 83.90 5,365,408 446,782,332 83.271 72.79 72.84 72.93 72.49 73.58 6,117,618 73.032 -0.06%
2013-04-25 0 83.05 82.95 83.00 82.10 83.90 5,890,143 489,306,897 83.072 72.84 72.75 72.79 72.01 73.58 6,715,919 72.858 0.12%
2013-04-24 0 82.95 82.90 83.00 81.20 83.75 12,879,792 1,063,383,741 82.562 72.75 72.71 72.79 71.22 73.45 14,685,491 72.410 3.69%
2013-04-23 0 80.00 79.95 80.00 79.90 80.80 3,179,763 255,020,549 80.201 70.16 70.12 70.16 70.08 70.86 3,625,554 70.340 -0.74%
2013-04-22 0 80.60 80.40 80.60 80.20 81.00 3,281,434 264,289,799 80.541 70.69 70.51 70.69 70.34 71.04 3,741,479 70.638 -0.25%
2013-04-19 0 80.80 80.75 80.80 79.15 80.90 6,366,590 509,106,381 79.965 70.86 70.82 70.86 69.42 70.95 7,259,162 70.133 1.44%
2013-04-18 0 79.65 79.60 79.65 79.55 80.75 6,175,801 494,208,923 80.024 69.86 69.81 69.86 69.77 70.82 7,041,625 70.184 -1.36%
2013-04-17 0 80.75 80.55 80.75 80.35 81.70 4,903,633 396,747,194 80.909 70.82 70.65 70.82 70.47 71.65 5,591,104 70.960 -0.62%
2013-04-16 0 81.25 81.20 81.25 80.10 81.60 7,946,360 642,955,690 80.912 71.26 71.22 71.26 70.25 71.57 9,060,410 70.963 -0.73%
2013-04-15 0 81.85 81.80 81.85 80.85 82.15 7,664,491 624,832,874 81.523 71.79 71.74 71.79 70.91 72.05 8,739,024 71.499 0.74%
2013-04-12 0 81.25 81.20 81.40 81.00 82.35 5,551,947 453,308,996 81.649 71.26 71.22 71.39 71.04 72.22 6,330,309 71.609 -1.10%
2013-04-11 0 82.15 82.15 82.20 81.55 82.85 7,403,136 609,567,144 82.339 72.05 72.05 72.09 71.52 72.66 8,441,028 72.215 0.18%
2013-04-10 0 82.00 82.00 82.05 80.00 82.05 11,804,062 952,888,341 80.726 71.92 71.92 71.96 70.16 71.96 13,458,948 70.800 4.19%
2013-04-09 0 78.70 78.65 78.70 78.65 80.55 6,275,908 498,561,861 79.441 69.02 68.98 69.02 68.98 70.65 7,155,767 69.673 -1.75%
2013-04-08 0 80.10 80.20 80.25 78.55 80.25 5,940,210 471,063,607 79.301 70.25 70.34 70.38 68.89 70.38 6,773,005 69.550 0.69%
2013-04-05 0 79.55 79.40 79.50 79.45 83.20 9,390,081 754,060,238 80.304 69.77 69.64 69.72 69.68 72.97 10,706,535 70.430 -2.99%
2013-04-03 0 82.00 82.00 82.10 81.80 83.10 4,715,017 388,429,515 82.381 71.92 71.92 72.01 71.74 72.88 5,376,045 72.252 0.37%
2013-04-02 0 81.70 81.60 81.70 79.80 82.15 7,037,784 572,044,247 81.282 71.65 71.57 71.65 69.99 72.05 8,024,455 71.288 0.99%
2013-03-28 0 80.90 80.95 81.00 80.70 81.85 6,438,134 522,381,515 81.139 70.95 71.00 71.04 70.78 71.79 7,340,736 71.162 -1.28%
2013-03-27 0 81.95 82.00 82.10 81.00 82.15 8,152,154 666,792,231 81.793 71.87 71.92 72.01 71.04 72.05 9,295,056 71.736 1.55%
2013-03-26 0 80.70 80.50 80.75 79.85 81.00 6,882,800 553,734,603 80.452 70.78 70.60 70.82 70.03 71.04 7,847,743 70.560 -0.49%
2013-03-25 0 81.10 81.05 81.15 80.80 82.30 3,914,148 318,674,529 81.416 71.13 71.08 71.17 70.86 72.18 4,462,897 71.405 0.19%
2013-03-22 0 80.95 80.90 81.10 80.40 81.65 6,754,200 548,207,572 81.165 71.00 70.95 71.13 70.51 71.61 7,701,114 71.185 0.50%
2013-03-21 0 80.55 80.50 80.65 80.35 81.65 4,390,663 354,858,865 80.821 70.65 70.60 70.73 70.47 71.61 5,006,218 70.884 -0.74%
2013-03-20 0 81.15 81.15 81.35 80.20 81.70 6,792,985 550,802,441 81.084 71.17 71.17 71.35 70.34 71.65 7,745,336 71.114 1.31%
2013-03-19 0 80.10 79.90 79.95 79.80 81.25 4,765,086 383,081,281 80.393 70.25 70.08 70.12 69.99 71.26 5,433,133 70.508 -0.50%
2013-03-18 0 80.50 80.40 80.50 79.80 81.55 11,113,650 898,109,016 80.811 70.60 70.51 70.60 69.99 71.52 12,671,742 70.875 -1.83%
2013-03-15 0 82.00 81.75 82.00 81.65 84.80 13,661,430 1,130,920,218 82.782 71.92 71.70 71.92 71.61 74.37 15,576,712 72.603 -2.38%
2013-03-14 0 84.00 83.95 84.05 82.05 84.05 5,495,442 455,105,035 82.815 73.67 73.63 73.72 71.96 73.72 6,265,883 72.632 0.78%
2013-03-13 0 83.35 83.45 83.50 82.90 84.90 5,375,535 448,408,500 83.417 73.10 73.19 73.23 72.71 74.46 6,129,165 73.160 -0.83%
2013-03-12 0 84.05 84.00 84.05 84.00 85.90 3,672,030 311,965,855 84.957 73.72 73.67 73.72 73.67 75.34 4,186,835 74.511 -1.29%
2013-03-11 0 85.15 85.05 85.25 84.80 85.85 4,174,176 356,318,549 85.363 74.68 74.59 74.77 74.37 75.29 4,759,380 74.867 0.24%
2013-03-08 0 84.95 84.90 85.10 83.40 85.45 7,404,003 627,534,776 84.756 74.50 74.46 74.64 73.15 74.94 8,442,017 74.335 1.19%
2013-03-07 0 83.95 83.75 83.80 83.45 84.90 3,791,685 318,596,122 84.025 73.63 73.45 73.50 73.19 74.46 4,323,265 73.693 -0.42%
2013-03-06 0 84.30 84.25 84.30 83.50 84.40 4,369,524 367,105,875 84.015 73.93 73.89 73.93 73.23 74.02 4,982,115 73.685 1.51%
2013-03-05 0 83.05 82.95 83.10 82.50 83.60 3,874,083 322,274,571 83.187 72.84 72.75 72.88 72.36 73.32 4,417,215 72.959 0.73%
2013-03-04 0 82.45 82.50 82.55 82.15 84.75 7,627,592 632,894,417 82.974 72.31 72.36 72.40 72.05 74.33 8,696,952 72.772 -2.71%
2013-03-01 0 84.75 84.55 84.60 84.00 85.30 8,997,628 762,257,304 84.718 74.33 74.15 74.20 73.67 74.81 10,259,062 74.301 1.44%
2013-02-28 0 83.55 83.60 83.65 81.80 83.65 8,345,829 692,326,647 82.955 73.28 73.32 73.36 71.74 73.36 9,515,883 72.755 2.39%
2013-02-27 0 81.60 81.65 81.70 81.20 83.05 9,348,234 766,598,101 82.005 71.57 71.61 71.65 71.22 72.84 10,658,822 71.921 -0.55%
2013-02-26 0 82.05 82.15 82.20 81.90 84.15 12,421,943 1,027,332,159 82.703 71.96 72.05 72.09 71.83 73.80 14,163,453 72.534 -3.01%
2013-02-25 0 84.60 84.55 84.80 84.25 86.40 6,060,338 514,500,038 84.896 74.20 74.15 74.37 73.89 75.78 6,909,975 74.458 -0.47%
2013-02-22 0 85.00 84.95 85.05 83.80 85.15 6,706,528 567,569,824 84.630 74.55 74.50 74.59 73.50 74.68 7,646,758 74.224 -0.35%
2013-02-21 0 85.30 85.10 85.30 85.00 86.80 6,330,060 541,797,164 85.591 74.81 74.64 74.81 74.55 76.13 7,217,511 75.067 -1.73%
2013-02-20 0 86.80 86.80 86.85 86.15 86.85 5,860,235 506,992,699 86.514 76.13 76.13 76.17 75.56 76.17 6,681,818 75.876 1.22%
2013-02-19 0 85.75 85.55 85.60 85.55 86.85 4,262,550 367,682,694 86.259 75.21 75.03 75.07 75.03 76.17 4,860,144 75.653 -0.81%
2013-02-18 0 86.45 86.50 86.60 85.40 86.65 4,810,292 413,956,606 86.056 75.82 75.86 75.95 74.90 76.00 5,484,677 75.475 1.11%
2013-02-15 0 85.50 85.45 85.50 84.50 85.80 4,981,538 424,690,648 85.253 74.99 74.94 74.99 74.11 75.25 5,679,931 74.770 0.88%
2013-02-14 0 84.75 84.70 84.85 84.20 84.95 7,581,394 642,026,470 84.685 74.33 74.29 74.42 73.85 74.50 8,644,277 74.272 0.89%
2013-02-08 0 84.00 84.00 84.05 84.00 85.40 7,744,173 653,073,100 84.331 73.67 73.67 73.72 73.67 74.90 8,829,877 73.962 -1.12%
2013-02-07 0 84.95 84.90 84.95 84.60 87.00 7,107,338 607,740,668 85.509 74.50 74.46 74.50 74.20 76.30 8,103,760 74.995 -0.88%
2013-02-06 0 85.70 85.60 85.85 84.90 86.00 4,967,012 425,295,414 85.624 75.16 75.07 75.29 74.46 75.43 5,663,369 75.096 1.12%
2013-02-05 0 84.75 84.70 84.75 84.70 86.45 7,976,999 681,186,950 85.394 74.33 74.29 74.33 74.29 75.82 9,095,345 74.894 -2.87%
2013-02-04 0 87.25 87.10 87.20 87.05 88.00 4,460,866 391,019,038 87.655 76.52 76.39 76.48 76.35 77.18 5,086,263 76.877 -0.06%
2013-02-01 0 87.30 87.25 87.30 86.10 87.60 5,786,281 502,091,908 86.773 76.57 76.52 76.57 75.51 76.83 6,597,496 76.103 0.69%
2013-01-31 0 86.70 86.65 86.70 86.65 87.15 4,814,736 418,521,927 86.925 76.04 76.00 76.04 76.00 76.43 5,489,744 76.237 -0.40%
2013-01-30 0 87.05 87.00 87.05 86.85 87.65 6,479,338 564,681,546 87.151 76.35 76.30 76.35 76.17 76.87 7,387,717 76.435 0.06%
2013-01-29 0 87.00 87.00 87.05 86.80 87.50 4,484,205 390,607,758 87.108 76.30 76.30 76.35 76.13 76.74 5,112,874 76.397 -0.06%
2013-01-28 0 87.05 86.95 87.00 86.80 87.65 5,797,049 504,717,212 87.065 76.35 76.26 76.30 76.13 76.87 6,609,774 76.359 0.00%
2013-01-25 0 87.05 87.00 87.10 86.95 87.50 7,948,786 692,693,197 87.145 76.35 76.30 76.39 76.26 76.74 9,063,176 76.429 -0.11%
2013-01-24 0 87.15 87.20 87.25 86.45 87.30 8,162,708 710,047,422 86.987 76.43 76.48 76.52 75.82 76.57 9,307,089 76.291 0.58%
2013-01-23 0 86.65 86.60 86.65 86.05 87.30 9,023,565 781,122,158 86.565 76.00 75.95 76.00 75.47 76.57 10,288,635 75.921 0.70%
2013-01-22 0 86.05 86.00 86.05 85.80 86.30 7,939,143 682,599,782 85.979 75.47 75.43 75.47 75.25 75.69 9,052,181 75.407 0.23%
2013-01-21 0 85.85 85.80 85.90 85.10 85.95 8,401,669 718,889,097 85.565 75.29 75.25 75.34 74.64 75.38 9,579,552 75.044 0.82%
2013-01-18 0 85.15 85.15 85.20 84.30 85.20 7,696,020 653,031,223 84.853 74.68 74.68 74.72 73.93 74.72 8,774,973 74.420 1.61%
2013-01-17 0 83.80 83.75 83.95 83.50 85.00 4,506,453 379,043,666 84.111 73.50 73.45 73.63 73.23 74.55 5,138,241 73.769 -0.53%
2013-01-16 0 84.25 84.20 84.35 83.90 84.80 3,988,360 335,831,244 84.203 73.89 73.85 73.98 73.58 74.37 4,547,513 73.849 -0.53%
2013-01-15 0 84.70 84.75 84.80 83.85 85.00 4,348,197 367,618,684 84.545 74.29 74.33 74.37 73.54 74.55 4,957,798 74.150 0.41%
2013-01-14 0 84.35 84.30 84.35 83.90 85.00 4,338,893 366,009,462 84.356 73.98 73.93 73.98 73.58 74.55 4,947,190 73.983 0.18%
2013-01-11 0 84.20 84.15 84.20 84.05 85.80 8,141,025 689,798,311 84.731 73.85 73.80 73.85 73.72 75.25 9,282,366 74.313 -0.41%
2013-01-10 0 84.55 84.50 84.65 83.20 84.90 11,551,390 976,469,890 84.533 74.15 74.11 74.24 72.97 74.46 13,170,852 74.139 1.81%
2013-01-09 0 83.05 83.05 83.30 82.65 83.30 5,304,673 440,162,777 82.976 72.84 72.84 73.06 72.49 73.06 6,048,368 72.774 1.03%
2013-01-08 0 82.20 82.20 82.45 82.00 83.45 8,405,416 694,135,194 82.582 72.09 72.09 72.31 71.92 73.19 9,583,824 72.428 -0.96%
2013-01-07 0 83.00 83.00 83.10 82.80 84.00 4,831,998 402,825,128 83.366 72.79 72.79 72.88 72.62 73.67 5,509,426 73.116 0.00%
2013-01-04 0 83.00 83.00 83.05 83.00 83.80 5,402,602 449,579,757 83.215 72.79 72.79 72.84 72.79 73.50 6,160,027 72.983 -0.48%
2013-01-03 0 83.40 83.25 83.40 82.15 84.40 12,241,166 1,022,102,708 83.497 73.15 73.01 73.15 72.05 74.02 13,957,332 73.231 1.71%
2013-01-02 0 82.00 81.85 81.90 81.35 82.15 7,286,688 596,053,769 81.800 71.92 71.79 71.83 71.35 72.05 8,308,255 71.742 1.36%
2012-12-31 0 80.90 80.85 80.90 80.50 81.15 3,273,634 265,215,491 81.016 70.95 70.91 70.95 70.60 71.17 3,732,585 71.054 -0.37%
2012-12-28 0 81.20 81.25 81.30 80.85 81.75 3,569,081 289,734,333 81.179 71.22 71.26 71.30 70.91 71.70 4,069,453 71.197 -0.06%
2012-12-27 0 81.25 81.10 81.25 80.80 81.35 4,195,099 340,330,160 81.126 71.26 71.13 71.26 70.86 71.35 4,783,236 71.151 0.87%
2012-12-24 0 80.55 80.50 80.55 80.45 80.90 2,634,200 212,337,357 80.608 70.65 70.60 70.65 70.56 70.95 3,003,505 70.697 -0.12%
2012-12-21 0 80.65 80.50 80.65 80.25 81.00 4,996,778 402,783,639 80.609 70.73 70.60 70.73 70.38 71.04 5,697,308 70.697 -0.37%
2012-12-20 0 80.95 80.90 80.95 80.20 81.00 4,784,666 385,808,212 80.634 71.00 70.95 71.00 70.34 71.04 5,455,458 70.720 0.43%
2012-12-19 0 80.60 80.55 80.60 80.35 80.95 6,874,696 553,995,314 80.585 70.69 70.65 70.69 70.47 71.00 7,838,503 70.676 0.44%
2012-12-18 0 80.25 80.25 80.35 80.00 80.75 4,534,374 364,592,168 80.406 70.38 70.38 70.47 70.16 70.82 5,170,076 70.520 0.19%
2012-12-17 0 80.10 80.05 80.20 79.85 80.70 3,551,726 284,607,507 80.132 70.25 70.21 70.34 70.03 70.78 4,049,665 70.279 -0.31%
2012-12-14 0 80.35 80.40 80.45 79.70 80.45 4,611,587 369,433,596 80.110 70.47 70.51 70.56 69.90 70.56 5,258,114 70.260 0.88%
2012-12-13 0 79.65 79.70 79.75 79.45 80.40 5,753,725 459,903,017 79.931 69.86 69.90 69.94 69.68 70.51 6,560,376 70.103 0.13%
2012-12-12 0 79.55 79.55 79.65 79.05 79.80 4,016,882 319,339,354 79.499 69.77 69.77 69.86 69.33 69.99 4,580,034 69.724 0.95%
2012-12-11 0 78.80 78.75 78.85 78.75 79.95 4,191,379 332,426,571 79.312 69.11 69.07 69.15 69.07 70.12 4,778,995 69.560 -0.63%
2012-12-10 0 79.30 79.25 79.30 79.20 80.20 5,760,763 458,944,898 79.667 69.55 69.51 69.55 69.46 70.34 6,568,401 69.872 -1.00%
2012-12-07 0 80.10 79.85 80.20 79.85 80.90 3,753,788 302,018,018 80.457 70.25 70.03 70.34 70.03 70.95 4,280,055 70.564 -0.37%
2012-12-06 0 80.40 80.15 80.20 79.90 80.90 6,210,062 499,151,617 80.378 70.51 70.29 70.34 70.08 70.95 7,080,690 70.495 0.06%
2012-12-05 0 80.35 80.45 80.50 78.40 80.50 8,323,016 664,682,944 79.861 70.47 70.56 70.60 68.76 70.60 9,489,872 70.041 2.23%
2012-12-04 0 78.60 78.50 78.60 78.50 79.85 5,124,351 403,950,285 78.830 68.94 68.85 68.94 68.85 70.03 5,842,766 69.137 0.26%
2012-12-03 0 78.40 78.40 78.60 78.20 80.00 5,907,892 467,172,637 79.076 68.76 68.76 68.94 68.58 70.16 6,736,156 69.353 -1.63%
2012-11-30 0 79.70 79.50 79.60 79.50 80.00 5,822,721 464,426,738 79.761 69.90 69.72 69.81 69.72 70.16 6,639,045 69.954 0.57%
2012-11-29 0 79.25 79.20 79.35 79.00 79.80 4,834,773 383,851,044 79.394 69.51 69.46 69.59 69.29 69.99 5,512,590 69.632 0.32%
2012-11-28 0 79.00 79.05 79.10 78.20 79.60 5,457,237 430,929,190 78.965 69.29 69.33 69.37 68.58 69.81 6,222,321 69.255 0.13%
2012-11-27 0 78.90 78.90 78.95 78.85 79.90 6,566,999 520,785,718 79.304 69.20 69.20 69.24 69.15 70.08 7,487,668 69.552 -0.19%
2012-11-26 0 79.05 79.10 79.20 78.65 79.55 5,414,698 428,320,607 79.103 69.33 69.37 69.46 68.98 69.77 6,173,819 69.377 0.13%
2012-11-23 0 78.95 78.75 78.80 78.20 79.00 5,218,531 410,761,285 78.712 69.24 69.07 69.11 68.58 69.29 5,950,150 69.034 1.02%
2012-11-22 0 78.15 78.10 78.20 77.65 78.40 3,779,437 295,079,179 78.075 68.54 68.50 68.58 68.10 68.76 4,309,300 68.475 0.06%
2012-11-21 0 78.10 78.05 78.10 77.00 78.30 3,536,045 274,503,262 77.630 68.50 68.45 68.50 67.53 68.67 4,031,785 68.085 0.51%
2012-11-20 0 77.70 77.65 77.70 77.60 78.40 6,149,399 480,185,680 78.087 68.15 68.10 68.15 68.06 68.76 7,011,522 68.485 0.45%
2012-11-19 0 77.35 77.30 77.35 76.50 77.65 4,875,125 376,627,340 77.255 67.84 67.80 67.84 67.09 68.10 5,558,599 67.756 1.31%
2012-11-16 0 76.35 76.35 76.40 76.05 77.15 4,002,398 306,110,287 76.482 66.96 66.96 67.01 66.70 67.66 4,563,519 67.078 -0.46%
2012-11-15 0 76.70 76.60 76.70 76.30 77.15 4,772,926 366,030,805 76.689 67.27 67.18 67.27 66.92 67.66 5,442,072 67.259 -0.84%
2012-11-14 0 77.35 77.30 77.35 76.60 77.40 5,149,087 396,790,658 77.060 67.84 67.80 67.84 67.18 67.88 5,870,970 67.585 0.78%
2012-11-13 0 76.75 76.95 77.00 76.20 77.40 5,477,448 419,557,071 76.597 67.31 67.49 67.53 66.83 67.88 6,245,366 67.179 -1.10%
2012-11-12 0 77.60 77.50 77.60 76.75 77.65 3,828,644 295,556,321 77.196 68.06 67.97 68.06 67.31 68.10 4,365,406 67.704 0.78%
2012-11-09 0 77.00 77.00 77.10 76.35 77.75 6,138,353 472,671,339 77.003 67.53 67.53 67.62 66.96 68.19 6,998,927 67.535 -0.45%
2012-11-08 0 77.35 77.20 77.30 77.20 78.90 9,295,427 724,607,423 77.953 67.84 67.71 67.80 67.71 69.20 10,598,611 68.368 -2.83%
2012-11-07 0 79.60 79.55 79.70 79.05 80.05 8,707,010 692,545,978 79.539 69.81 69.77 69.90 69.33 70.21 9,927,700 69.759 -0.19%
2012-11-06 0 79.75 79.65 79.80 78.45 80.00 6,944,035 551,289,192 79.390 69.94 69.86 69.99 68.80 70.16 7,917,563 69.629 0.13%
2012-11-05 0 79.65 79.55 79.70 79.40 80.30 9,566,001 764,065,758 79.873 69.86 69.77 69.90 69.64 70.43 10,907,119 70.052 0.38%
2012-11-02 0 79.35 79.25 79.30 78.50 79.50 14,457,604 1,145,153,947 79.208 69.59 69.51 69.55 68.85 69.72 16,484,506 69.469 2.19%
2012-11-01 0 77.65 77.55 77.65 75.85 77.80 7,688,945 593,655,113 77.209 68.10 68.01 68.10 66.52 68.23 8,766,907 67.715 1.84%
2012-10-31 0 76.25 76.15 76.35 75.35 76.50 6,568,050 497,732,193 75.781 66.87 66.79 66.96 66.09 67.09 7,488,866 66.463 1.26%
2012-10-30 0 75.30 75.30 75.35 75.00 75.90 6,112,642 460,568,003 75.347 66.04 66.04 66.09 65.78 66.57 6,969,612 66.082 -0.53%
2012-10-29 0 75.70 75.65 75.70 75.45 76.95 7,688,953 584,915,524 76.072 66.39 66.35 66.39 66.17 67.49 8,766,916 66.719 -1.50%
2012-10-26 0 76.85 77.05 77.10 76.55 77.65 7,043,066 543,001,705 77.097 67.40 67.58 67.62 67.14 68.10 8,030,478 67.618 -1.35%
2012-10-25 0 77.90 77.90 77.95 77.30 78.90 7,468,553 581,813,759 77.902 68.32 68.32 68.37 67.80 69.20 8,515,616 68.323 -0.38%
2012-10-24 0 78.20 78.15 78.20 76.75 78.50 11,749,802 917,012,684 78.045 68.58 68.54 68.58 67.31 68.85 13,397,081 68.449 1.10%
2012-10-22 0 77.35 77.35 77.40 76.00 77.55 6,697,663 516,352,659 77.095 67.84 67.84 67.88 66.66 68.01 7,636,650 67.615 1.24%
2012-10-19 0 76.40 76.40 76.45 76.05 77.00 5,310,435 405,955,203 76.445 67.01 67.01 67.05 66.70 67.53 6,054,938 67.045 -0.46%
2012-10-18 0 76.75 76.80 76.85 76.30 76.95 6,345,538 486,552,940 76.676 67.31 67.36 67.40 66.92 67.49 7,235,159 67.248 0.59%
2012-10-17 0 76.30 76.25 76.30 76.15 77.15 6,254,389 478,174,963 76.454 66.92 66.87 66.92 66.79 67.66 7,131,231 67.054 -0.13%
2012-10-16 0 76.40 76.45 76.50 76.10 76.50 4,640,670 354,134,378 76.311 67.01 67.05 67.09 66.74 67.09 5,291,275 66.928 0.86%
2012-10-15 0 75.75 75.75 75.80 75.40 76.15 6,910,932 523,701,256 75.779 66.44 66.44 66.48 66.13 66.79 7,879,819 66.461 0.66%
2012-10-12 0 75.25 75.35 75.40 74.70 75.90 7,792,632 584,804,140 75.046 66.00 66.09 66.13 65.52 66.57 8,885,130 65.818 0.07%
2012-10-11 0 75.20 75.25 75.35 75.05 76.05 6,548,866 493,335,234 75.331 65.95 66.00 66.09 65.82 66.70 7,466,993 66.069 -1.18%
2012-10-10 0 76.10 76.05 76.10 75.80 76.35 5,788,734 440,542,484 76.103 66.74 66.70 66.74 66.48 66.96 6,600,293 66.746 -1.10%
2012-10-09 0 76.95 76.80 76.95 76.60 77.60 6,735,560 519,515,943 77.130 67.49 67.36 67.49 67.18 68.06 7,679,860 67.647 0.00%
2012-10-08 0 76.95 76.90 76.95 76.25 77.30 11,906,073 915,718,715 76.912 67.49 67.44 67.49 66.87 67.80 13,575,260 67.455 1.05%
2012-10-05 0 76.15 76.15 76.20 75.95 76.45 5,576,864 425,269,513 76.256 66.79 66.79 66.83 66.61 67.05 6,358,720 66.880 0.13%
2012-10-04 0 76.05 76.05 76.10 75.65 76.50 5,049,309 383,750,856 76.001 66.70 66.70 66.74 66.35 67.09 5,757,203 66.656 -0.59%
2012-10-03 0 76.50 76.50 76.60 75.20 76.60 17,072,737 1,299,066,993 76.090 67.09 67.09 67.18 65.95 67.18 19,466,271 66.734 1.73%
2012-09-28 0 75.20 75.00 75.25 74.00 75.30 10,928,373 818,505,137 74.897 65.95 65.78 66.00 64.90 66.04 12,460,490 65.688 1.28%
2012-09-27 0 74.25 74.20 74.25 73.40 74.40 7,401,523 548,013,422 74.041 65.12 65.08 65.12 64.37 65.25 8,439,189 64.937 1.16%
2012-09-26 0 73.40 73.40 73.45 72.80 74.05 5,844,155 428,437,634 73.311 64.37 64.37 64.42 63.85 64.94 6,663,484 64.296 -0.68%
2012-09-25 0 73.90 73.75 73.80 73.50 74.50 6,061,010 448,318,402 73.968 64.81 64.68 64.73 64.46 65.34 6,910,741 64.873 0.41%
2012-09-24 0 73.60 73.55 73.60 72.85 74.10 3,835,063 281,882,735 73.502 64.55 64.51 64.55 63.89 64.99 4,372,725 64.464 -0.27%
2012-09-21 0 73.80 73.55 73.80 73.55 74.50 5,905,266 436,312,852 73.885 64.73 64.51 64.73 64.51 65.34 6,733,162 64.801 0.82%
2012-09-20 0 73.20 73.25 73.30 73.10 74.95 6,486,606 480,028,208 74.003 64.20 64.24 64.29 64.11 65.73 7,396,004 64.904 -2.20%
2012-09-19 0 74.85 74.80 74.85 74.10 75.30 9,363,021 701,180,377 74.888 65.65 65.60 65.65 64.99 66.04 10,675,682 65.680 1.29%
2012-09-18 0 73.90 73.90 73.95 73.70 75.15 6,263,868 465,486,209 74.313 64.81 64.81 64.86 64.64 65.91 7,142,039 65.176 -1.00%
2012-09-17 0 74.65 74.70 74.75 73.80 75.10 8,556,541 637,979,337 74.560 65.47 65.52 65.56 64.73 65.87 9,756,136 65.393 0.34%
2012-09-14 0 74.40 74.35 74.45 73.85 74.90 13,906,698 1,034,641,416 74.399 65.25 65.21 65.30 64.77 65.69 15,856,365 65.251 1.57%
2012-09-13 0 73.25 73.25 73.30 72.35 74.00 20,990,364 1,540,980,413 73.414 64.24 64.24 64.29 63.45 64.90 23,933,135 64.387 1.74%
2012-09-12 0 72.00 72.00 72.05 70.65 72.05 18,566,076 1,328,969,083 71.581 63.15 63.15 63.19 61.96 63.19 21,168,971 62.779 2.71%
2012-09-11 0 70.10 70.10 70.15 68.85 70.30 6,535,613 455,168,035 69.644 61.48 61.48 61.52 60.38 61.66 7,451,882 61.081 0.43%
2012-09-10 0 69.80 69.65 69.85 69.15 69.95 8,612,375 599,959,144 69.663 61.22 61.09 61.26 60.65 61.35 9,819,798 61.097 0.58%
2012-09-07 0 69.40 69.20 69.25 68.15 69.50 11,556,558 795,472,130 68.833 60.87 60.69 60.74 59.77 60.95 13,176,744 60.369 3.74%
2012-09-06 0 66.90 67.00 67.05 66.25 67.15 3,946,080 263,415,792 66.754 58.67 58.76 58.81 58.10 58.89 4,499,306 58.546 0.00%
2012-09-05 0 66.90 66.90 66.95 66.70 67.55 6,297,200 422,175,125 67.042 58.67 58.67 58.72 58.50 59.24 7,180,044 58.798 -0.89%
2012-09-04 0 67.50 67.50 67.60 67.35 67.90 3,363,970 227,267,625 67.559 59.20 59.20 59.29 59.07 59.55 3,835,586 59.252 -0.22%
2012-09-03 0 68.20 68.10 68.20 66.95 68.55 3,644,369 247,803,518 67.996 59.33 59.24 59.33 58.24 59.64 4,189,079 59.155 0.52%
2012-08-31 0 67.85 67.90 68.20 67.60 68.20 3,235,294 219,675,063 67.900 59.03 59.07 59.33 58.81 59.33 3,718,861 59.071 -0.29%
2012-08-30 0 68.05 68.05 68.20 67.75 68.25 6,270,192 426,014,182 67.943 59.20 59.20 59.33 58.94 59.38 7,207,374 59.108 -0.58%
2012-08-29 0 68.45 68.45 68.50 68.10 68.75 3,088,275 211,563,211 68.505 59.55 59.55 59.59 59.24 59.81 3,549,868 59.597 0.37%
2012-08-28 0 68.20 68.25 68.30 68.00 68.50 3,879,568 264,580,390 68.198 59.33 59.38 59.42 59.16 59.59 4,459,432 59.331 -0.58%
2012-08-27 0 68.60 68.65 68.75 68.35 69.30 4,117,593 282,778,081 68.676 59.68 59.72 59.81 59.46 60.29 4,733,034 59.746 -0.36%
2012-08-24 0 68.85 68.80 69.00 68.80 69.50 7,410,810 511,370,975 69.003 59.90 59.85 60.03 59.85 60.46 8,518,475 60.031 -1.29%
2012-08-23 0 69.75 69.60 69.65 69.35 69.90 6,568,284 457,257,031 69.616 60.68 60.55 60.59 60.33 60.81 7,550,020 60.564 0.65%
2012-08-22 0 69.30 69.30 69.35 69.05 69.50 6,040,676 418,663,965 69.308 60.29 60.29 60.33 60.07 60.46 6,943,553 60.295 -1.00%
2012-08-21 0 70.00 69.95 70.05 69.40 70.10 7,063,380 493,071,779 69.807 60.90 60.85 60.94 60.38 60.98 8,119,116 60.730 0.00%
2012-08-20 0 70.00 70.00 70.05 69.60 70.75 8,032,422 562,192,026 69.990 60.90 60.90 60.94 60.55 61.55 9,232,997 60.889 -0.85%
2012-08-17 0 70.60 70.50 70.55 69.30 70.90 14,577,797 1,028,774,180 70.571 61.42 61.33 61.38 60.29 61.68 16,756,684 61.395 2.32%
2012-08-16 0 69.00 69.00 69.05 68.80 69.70 7,072,609 490,481,900 69.350 60.03 60.03 60.07 59.85 60.64 8,129,725 60.332 0.44%
2012-08-15 0 68.70 68.65 68.75 68.60 69.45 6,408,123 441,558,119 68.906 59.77 59.72 59.81 59.68 60.42 7,365,921 59.946 -0.87%
2012-08-14 0 69.30 69.15 69.40 68.30 69.50 8,037,345 554,697,911 69.015 60.29 60.16 60.38 59.42 60.46 9,238,656 60.041 1.02%
2012-08-13 0 68.60 68.45 68.60 68.45 69.60 7,082,563 487,246,419 68.795 59.68 59.55 59.68 59.55 60.55 8,141,167 59.850 -0.87%
2012-08-10 0 69.20 69.15 69.25 69.00 70.25 7,113,134 494,316,374 69.494 60.20 60.16 60.25 60.03 61.12 8,176,307 60.457 -1.28%
2012-08-09 0 70.10 70.05 70.10 69.45 70.30 11,896,309 830,124,414 69.780 60.98 60.94 60.98 60.42 61.16 13,674,405 60.706 1.52%
2012-08-08 0 69.05 69.05 69.30 68.70 69.95 9,078,457 627,634,762 69.135 60.07 60.07 60.29 59.77 60.85 10,435,379 60.145 -0.07%
2012-08-07 0 69.10 69.05 69.15 68.85 69.60 7,709,278 533,716,949 69.231 60.11 60.07 60.16 59.90 60.55 8,861,554 60.228 0.00%
2012-08-06 0 69.10 69.10 69.15 69.10 69.95 10,902,905 756,903,030 69.422 60.11 60.11 60.16 60.11 60.85 12,532,520 60.395 1.10%
2012-08-03 0 68.35 68.25 68.35 67.35 68.40 10,937,431 741,409,281 67.786 59.46 59.38 59.46 58.59 59.51 12,572,207 58.972 -0.44%
2012-08-02 0 68.65 68.60 68.70 68.25 69.85 7,695,871 529,542,039 68.809 59.72 59.68 59.77 59.38 60.77 8,846,143 59.861 -1.15%
2012-08-01 0 69.45 69.50 69.55 69.35 70.15 9,298,560 648,669,183 69.760 60.42 60.46 60.51 60.33 61.03 10,688,380 60.689 -0.64%
2012-07-31 0 69.90 69.85 70.10 69.10 70.45 7,074,976 494,283,738 69.864 60.81 60.77 60.98 60.11 61.29 8,132,446 60.779 0.58%
2012-07-30 0 69.50 69.45 69.55 69.00 69.70 6,236,771 433,319,644 69.478 60.46 60.42 60.51 60.03 60.64 7,168,957 60.444 1.31%
2012-07-27 0 68.60 68.50 68.60 67.80 69.00 5,971,736 409,216,398 68.526 59.68 59.59 59.68 58.98 60.03 6,864,309 59.615 2.69%
2012-07-26 0 66.80 66.75 66.80 66.50 67.20 5,144,565 343,909,719 66.849 58.11 58.07 58.11 57.85 58.46 5,913,503 58.157 -0.74%
2012-07-25 0 67.30 67.30 67.40 66.50 67.40 9,799,761 656,329,792 66.974 58.55 58.55 58.64 57.85 58.64 11,264,494 58.265 -1.61%
2012-07-24 0 68.40 68.40 68.45 68.10 69.60 3,835,621 263,422,300 68.678 59.51 59.51 59.55 59.24 60.55 4,408,917 59.748 -1.23%
2012-07-23 0 69.25 69.20 69.30 68.85 70.15 6,800,838 474,324,893 69.745 60.25 60.20 60.29 59.90 61.03 7,817,333 60.676 -2.88%
2012-07-20 0 71.30 71.25 71.35 70.65 71.50 5,019,160 357,366,107 71.200 62.03 61.99 62.07 61.46 62.20 5,769,355 61.942 0.56%
2012-07-19 0 70.90 70.85 70.90 70.35 71.00 5,951,486 421,349,799 70.797 61.68 61.64 61.68 61.20 61.77 6,841,032 61.592 1.87%
2012-07-18 0 69.60 69.50 69.60 69.15 70.85 4,863,771 339,079,704 69.715 60.55 60.46 60.55 60.16 61.64 5,590,740 60.650 -1.76%
2012-07-17 0 70.85 70.80 70.85 69.40 70.95 8,126,741 571,684,474 70.346 61.64 61.59 61.64 60.38 61.72 9,341,414 61.199 2.53%
2012-07-16 0 69.10 69.00 69.05 68.50 69.30 4,114,359 283,704,094 68.955 60.11 60.03 60.07 59.59 60.29 4,729,316 59.988 0.88%
2012-07-13 0 68.50 68.35 68.40 67.75 68.60 3,618,670 246,661,706 68.164 59.59 59.46 59.51 58.94 59.68 4,159,539 59.300 1.63%
2012-07-12 0 67.40 67.35 67.40 67.35 69.50 4,407,335 299,143,369 67.874 58.64 58.59 58.64 58.59 60.46 5,066,082 59.048 -2.46%
2012-07-11 0 69.10 69.05 69.10 68.00 69.25 3,033,110 208,432,199 68.719 60.11 60.07 60.11 59.16 60.25 3,486,457 59.783 0.66%
2012-07-10 0 68.65 68.60 68.65 68.10 69.70 4,406,021 303,512,055 68.886 59.72 59.68 59.72 59.24 60.64 5,064,572 59.928 -1.01%
2012-07-09 0 69.35 69.30 69.35 68.95 70.45 6,880,835 478,987,972 69.612 60.33 60.29 60.33 59.98 61.29 7,909,287 60.560 -1.84%
2012-07-06 0 70.65 70.55 70.60 69.90 71.20 6,570,621 464,662,670 70.718 61.46 61.38 61.42 60.81 61.94 7,552,707 61.523 0.14%
2012-07-05 0 70.55 70.45 70.60 69.75 71.20 8,485,732 597,872,192 70.456 61.38 61.29 61.42 60.68 61.94 9,754,062 61.295 -0.07%
2012-07-04 0 70.60 70.55 70.60 67.95 71.30 17,346,089 1,217,593,409 70.194 61.42 61.38 61.42 59.11 62.03 19,938,743 61.067 3.90%
2012-07-03 0 67.95 67.95 68.00 67.10 68.20 6,750,758 458,283,512 67.886 59.11 59.11 59.16 58.37 59.33 7,759,768 59.059 2.18%
2012-06-29 0 66.50 66.50 66.65 65.20 67.05 7,954,594 529,435,492 66.557 57.85 57.85 57.98 56.72 58.33 9,143,537 57.903 2.31%
2012-06-28 0 65.00 65.00 65.05 64.85 66.80 4,889,407 320,371,776 65.524 56.55 56.55 56.59 56.42 58.11 5,620,208 57.004 -1.66%
2012-06-27 0 66.10 66.10 66.20 64.95 66.20 6,153,759 405,351,996 65.871 57.50 57.50 57.59 56.50 57.59 7,073,538 57.305 1.07%
2012-06-26 0 65.40 65.30 65.35 64.55 65.45 4,773,416 310,870,977 65.126 56.90 56.81 56.85 56.16 56.94 5,486,880 56.657 1.47%
2012-06-25 0 64.45 64.40 64.50 64.30 65.50 5,999,321 388,962,767 64.835 56.07 56.03 56.11 55.94 56.98 6,896,017 56.404 -1.45%
2012-06-22 0 65.40 65.25 65.30 65.10 65.95 3,401,027 222,500,075 65.421 56.90 56.77 56.81 56.63 57.37 3,909,365 56.915 -0.83%
2012-06-21 0 65.95 65.95 66.05 65.95 66.90 4,176,326 277,141,562 66.360 57.37 57.37 57.46 57.37 58.20 4,800,545 57.731 -1.49%
2012-06-20 0 66.95 66.85 66.95 66.60 67.35 3,847,215 257,675,045 66.977 58.24 58.16 58.24 57.94 58.59 4,422,243 58.268 0.83%
2012-06-19 0 66.40 66.35 66.50 66.10 67.20 3,483,899 231,566,834 66.468 57.77 57.72 57.85 57.50 58.46 4,004,624 57.825 -0.67%
2012-06-18 0 66.85 66.75 66.95 66.75 67.70 8,764,682 588,855,423 67.185 58.16 58.07 58.24 58.07 58.90 10,074,705 58.449 1.60%
2012-06-15 0 65.80 65.85 65.90 63.90 65.95 8,343,226 541,955,044 64.958 57.24 57.29 57.33 55.59 57.37 9,590,256 56.511 3.87%
2012-06-14 0 63.35 63.35 63.40 63.15 63.65 5,043,298 319,581,570 63.368 55.11 55.11 55.16 54.94 55.37 5,797,100 55.128 -1.40%
2012-06-13 0 64.25 64.05 64.25 63.00 65.00 7,421,904 473,990,783 63.864 55.90 55.72 55.90 54.81 56.55 8,531,228 55.560 -0.93%
2012-06-12 0 64.85 64.85 64.90 63.50 64.90 2,880,110 185,241,843 64.318 56.42 56.42 56.46 55.24 56.46 3,310,589 55.954 0.62%
2012-06-11 0 64.45 64.40 64.50 63.60 64.50 4,723,625 303,056,657 64.158 56.07 56.03 56.11 55.33 56.11 5,429,647 55.815 3.12%
2012-06-08 0 62.50 62.50 62.60 62.35 63.80 5,854,342 367,291,055 62.738 54.37 54.37 54.46 54.24 55.50 6,729,368 54.580 -1.81%
2012-06-07 0 63.65 63.50 63.55 63.30 64.75 7,166,038 458,053,482 63.920 55.37 55.24 55.29 55.07 56.33 8,237,118 55.608 2.00%
2012-06-06 0 62.40 62.30 62.50 62.10 62.65 7,279,751 454,224,183 62.396 54.29 54.20 54.37 54.03 54.50 8,367,828 54.282 0.81%
2012-06-05 0 61.90 61.80 61.85 61.80 63.40 4,851,152 303,305,528 62.522 53.85 53.76 53.81 53.76 55.16 5,576,235 54.393 -0.88%
2012-06-04 0 62.45 62.50 62.60 61.85 63.25 8,527,454 533,358,360 62.546 54.33 54.37 54.46 53.81 55.03 9,802,020 54.413 -2.42%
2012-06-01 0 64.00 63.90 64.20 63.20 64.65 6,438,239 412,383,720 64.052 55.68 55.59 55.85 54.98 56.24 7,400,538 55.723 0.23%
2012-05-31 0 63.85 63.75 63.85 63.55 64.40 8,002,580 512,121,999 63.995 55.55 55.46 55.55 55.29 56.03 9,198,695 55.673 -1.84%
2012-05-30 0 65.05 65.00 65.05 64.80 66.40 9,060,856 590,361,266 65.155 56.59 56.55 56.59 56.37 57.77 10,415,147 56.683 -2.14%
2012-05-29 0 68.00 68.00 68.05 66.55 68.10 3,730,568 252,458,909 67.673 57.83 57.83 57.87 56.59 57.91 4,386,866 57.549 1.57%
2012-05-28 0 66.95 66.85 66.90 66.30 67.15 2,853,870 190,793,438 66.854 56.93 56.85 56.89 56.38 57.10 3,355,936 56.853 0.60%
2012-05-25 0 66.55 66.50 66.60 65.95 66.85 4,065,243 269,717,123 66.347 56.59 56.55 56.64 56.08 56.85 4,780,419 56.421 0.83%
2012-05-24 0 66.00 65.95 66.10 65.85 67.10 5,178,862 343,683,077 66.363 56.13 56.08 56.21 56.00 57.06 6,089,951 56.434 0.15%
2012-05-23 0 65.90 65.85 65.90 65.35 67.85 8,084,672 534,494,993 66.112 56.04 56.00 56.04 55.57 57.70 9,506,964 56.221 -2.15%
2012-05-22 0 67.35 67.25 67.30 66.90 68.45 4,750,932 321,650,249 67.703 57.27 57.19 57.23 56.89 58.21 5,586,737 57.574 -0.07%
2012-05-21 0 67.40 67.25 67.45 66.55 67.60 4,314,471 289,553,721 67.112 57.32 57.19 57.36 56.59 57.49 5,073,492 57.072 0.67%
2012-05-18 0 66.95 67.05 67.10 65.90 68.50 13,543,652 903,504,589 66.711 56.93 57.02 57.06 56.04 58.25 15,926,312 56.730 -2.41%
2012-05-17 0 68.60 68.50 68.60 68.50 69.40 4,221,345 290,744,061 68.875 58.34 58.25 58.34 58.25 59.02 4,963,983 58.571 -0.22%
2012-05-16 0 68.75 68.65 68.80 68.55 70.50 6,393,357 441,289,286 69.023 58.46 58.38 58.51 58.29 59.95 7,518,105 58.697 -2.48%
2012-05-15 0 70.50 70.45 70.55 69.75 70.90 5,037,511 354,429,256 70.358 59.95 59.91 60.00 59.32 60.29 5,923,732 59.832 0.43%
2012-05-14 0 70.20 70.20 70.25 70.20 72.20 5,450,716 386,709,750 70.947 59.70 59.70 59.74 59.70 61.40 6,409,630 60.333 -1.89%
2012-05-11 0 71.55 71.45 71.55 71.00 71.65 6,925,295 493,873,686 71.315 60.85 60.76 60.85 60.38 60.93 8,143,624 60.645 -0.56%
2012-05-10 0 71.95 71.80 71.85 71.65 72.90 4,983,311 359,571,508 72.155 61.19 61.06 61.10 60.93 61.99 5,859,997 61.360 -0.69%
2012-05-09 0 72.45 72.40 72.45 72.30 73.35 6,866,903 498,622,766 72.613 61.61 61.57 61.61 61.48 62.38 8,074,959 61.749 -1.43%
2012-05-08 0 73.50 73.45 73.50 73.30 74.40 4,356,911 320,926,006 73.659 62.50 62.46 62.50 62.33 63.27 5,123,398 62.639 -0.41%
2012-05-07 0 73.80 73.70 73.75 73.40 74.50 8,203,858 605,258,628 73.777 62.76 62.67 62.72 62.42 63.35 9,647,117 62.740 -2.64%
2012-05-04 0 75.80 75.60 75.80 75.45 76.10 3,468,266 262,890,342 75.799 64.46 64.29 64.46 64.16 64.72 4,078,419 64.459 -0.26%
2012-05-03 0 76.00 75.95 76.00 75.25 76.40 5,882,176 446,412,225 75.892 64.63 64.59 64.63 63.99 64.97 6,916,995 64.538 0.07%
2012-05-02 0 75.95 75.95 76.10 75.25 76.50 8,286,635 628,262,833 75.816 64.59 64.59 64.72 63.99 65.06 9,744,457 64.474 1.74%
2012-04-30 0 74.65 74.65 74.75 74.10 74.85 4,429,778 329,781,491 74.447 63.48 63.48 63.57 63.01 63.65 5,209,084 63.309 0.88%
2012-04-27 0 74.00 73.95 74.05 73.75 75.25 6,094,236 453,053,124 74.341 62.93 62.89 62.97 62.72 63.99 7,166,361 63.219 -1.14%
2012-04-26 0 74.85 74.80 74.85 74.00 74.90 4,255,588 317,005,232 74.492 63.65 63.61 63.65 62.93 63.69 5,004,250 63.347 0.88%
2012-04-25 0 74.20 74.15 74.20 73.65 74.50 4,254,040 314,942,568 74.034 63.10 63.06 63.10 62.63 63.35 5,002,430 62.958 0.47%
2012-04-24 0 73.85 73.95 74.00 73.30 74.20 5,510,861 406,826,375 73.823 62.80 62.89 62.93 62.33 63.10 6,480,356 62.778 0.27%
2012-04-23 0 73.65 73.60 73.65 73.60 76.00 8,262,811 615,569,953 74.499 62.63 62.59 62.63 62.59 64.63 9,716,442 63.353 -2.84%
2012-04-20 0 75.80 75.75 75.80 74.55 76.25 6,834,427 515,696,125 75.456 64.46 64.42 64.46 63.40 64.84 8,036,770 64.167 0.93%
2012-04-19 0 75.10 75.10 75.20 74.30 75.20 5,661,020 423,381,001 74.789 63.86 63.86 63.95 63.18 63.95 6,656,932 63.600 0.40%
2012-04-18 0 74.80 74.75 74.80 74.50 75.25 5,522,447 413,609,703 74.896 63.61 63.57 63.61 63.35 63.99 6,493,981 63.691 1.01%
2012-04-17 0 74.05 73.95 74.00 73.90 75.35 6,248,500 465,423,195 74.486 62.97 62.89 62.93 62.84 64.08 7,347,764 63.342 -0.80%
2012-04-16 0 74.65 74.60 74.65 74.50 74.95 5,386,110 402,200,740 74.674 63.48 63.44 63.48 63.35 63.74 6,333,659 63.502 -1.13%
2012-04-13 0 75.50 75.55 75.60 75.00 75.95 7,356,937 554,607,964 75.386 64.20 64.25 64.29 63.78 64.59 8,651,202 64.108 1.21%
2012-04-12 0 74.60 74.55 74.60 73.50 75.15 7,139,612 531,917,431 74.502 63.44 63.40 63.44 62.50 63.91 8,395,644 63.356 0.88%
2012-04-11 0 73.95 73.95 74.00 72.75 74.00 10,779,538 792,135,632 73.485 62.89 62.89 62.93 61.87 62.93 12,675,923 62.491 -1.00%
2012-04-10 0 74.70 74.60 74.65 74.40 76.00 10,227,471 765,346,305 74.832 63.52 63.44 63.48 63.27 64.63 12,026,733 63.637 -1.84%
2012-04-05 0 76.10 76.10 76.15 76.10 77.15 9,379,421 715,920,777 76.329 64.72 64.72 64.76 64.72 65.61 11,029,491 64.910 -2.06%
2012-04-03 0 77.70 77.65 77.70 76.85 77.85 5,865,969 454,002,837 77.396 66.08 66.03 66.08 65.35 66.20 6,897,936 65.817 1.11%
2012-04-02 0 76.85 76.80 76.85 75.95 77.95 9,631,620 739,759,020 76.805 65.35 65.31 65.35 64.59 66.29 11,326,058 65.315 -0.97%
2012-03-30 0 77.60 77.55 77.60 77.15 78.35 16,225,337 1,259,972,800 77.655 65.99 65.95 65.99 65.61 66.63 19,079,771 66.037 -1.83%
2012-03-29 0 79.05 79.00 79.10 78.30 80.25 11,361,870 901,554,925 79.349 67.22 67.18 67.27 66.59 68.24 13,360,701 67.478 -0.44%
2012-03-28 0 79.40 79.40 79.45 79.10 80.80 9,577,741 763,198,346 79.685 67.52 67.52 67.56 67.27 68.71 11,262,700 67.763 -1.31%
2012-03-27 0 80.45 80.35 80.50 79.95 81.25 10,785,704 870,447,121 80.704 68.41 68.33 68.46 67.99 69.09 12,683,173 68.630 0.94%
2012-03-26 0 79.70 79.80 79.90 77.65 80.45 13,123,920 1,043,103,888 79.481 67.78 67.86 67.95 66.03 68.41 15,432,739 67.590 2.44%
2012-03-23 0 77.80 77.70 77.75 77.70 78.85 10,736,077 838,423,402 78.094 66.16 66.08 66.12 66.08 67.05 12,624,816 66.411 -1.71%
2012-03-22 0 79.15 79.25 79.40 78.90 79.80 5,511,126 436,673,954 79.235 67.31 67.39 67.52 67.10 67.86 6,480,668 67.381 -0.19%
2012-03-21 0 79.30 79.25 79.30 78.55 80.80 13,068,664 1,038,151,076 79.438 67.44 67.39 67.44 66.80 68.71 15,367,762 67.554 -1.49%
2012-03-20 0 80.50 80.55 80.60 79.05 81.25 14,344,688 1,151,521,234 80.275 68.46 68.50 68.54 67.22 69.09 16,868,270 68.266 0.56%
2012-03-19 0 80.05 79.85 79.90 79.70 82.40 13,768,837 1,122,136,949 81.498 68.07 67.90 67.95 67.78 70.07 16,191,112 69.306 -1.72%
2012-03-16 0 81.45 81.20 81.35 80.40 81.75 9,900,110 805,087,669 81.321 69.26 69.05 69.18 68.37 69.52 11,641,782 69.155 0.74%
2012-03-15 0 80.85 80.85 80.90 79.40 81.35 11,747,973 946,764,830 80.590 68.75 68.75 68.80 67.52 69.18 13,814,729 68.533 1.32%
2012-03-14 0 79.80 79.90 79.95 79.60 81.45 13,766,675 1,110,879,317 80.693 67.86 67.95 67.99 67.69 69.26 16,188,570 68.621 -0.37%
2012-03-13 0 80.10 80.00 80.10 79.95 82.00 20,891,228 1,690,609,260 80.924 68.12 68.03 68.12 67.99 69.73 24,566,506 68.818 -0.93%
2012-03-12 0 80.85 80.85 80.90 77.50 81.00 17,102,455 1,356,029,069 79.289 68.75 68.75 68.80 65.91 68.88 20,111,195 67.427 4.19%
2012-03-09 0 77.60 77.55 77.60 76.40 77.85 9,510,855 735,024,802 77.283 65.99 65.95 65.99 64.97 66.20 11,184,047 65.721 1.84%
2012-03-08 0 76.20 76.20 76.25 75.05 76.30 6,738,760 508,856,092 75.512 64.80 64.80 64.84 63.82 64.89 7,924,273 64.215 1.60%
2012-03-07 0 75.00 74.90 75.20 74.40 75.50 7,521,665 563,975,082 74.980 63.78 63.69 63.95 63.27 64.20 8,844,910 63.763 -0.86%
2012-03-06 0 75.65 75.65 75.70 75.55 77.70 10,040,878 767,449,011 76.433 64.33 64.33 64.37 64.25 66.08 11,807,314 64.998 -2.20%
2012-03-05 0 77.35 77.40 77.50 77.05 78.25 6,056,709 469,648,511 77.542 65.78 65.82 65.91 65.52 66.54 7,122,232 65.941 -0.13%
2012-03-02 0 77.45 77.40 77.45 76.80 78.30 6,385,306 496,795,621 77.803 65.86 65.82 65.86 65.31 66.59 7,508,638 66.163 0.98%
2012-03-01 0 76.70 76.60 76.65 76.40 78.50 8,130,545 629,726,560 77.452 65.23 65.14 65.18 64.97 66.76 9,560,907 65.865 -0.52%
2012-02-29 0 77.10 77.15 77.30 76.95 78.10 7,037,356 545,453,320 77.508 65.57 65.61 65.74 65.44 66.42 8,275,399 65.913 -0.64%
2012-02-28 0 77.60 77.65 77.70 76.00 77.70 7,522,676 578,684,635 76.925 65.99 66.03 66.08 64.63 66.08 8,846,099 65.417 2.24%
2012-02-27 0 75.90 75.80 75.90 75.80 77.55 3,978,432 304,142,316 76.448 64.54 64.46 64.54 64.46 65.95 4,678,336 65.011 -1.17%
2012-02-24 0 76.80 76.55 76.60 76.30 77.55 4,601,952 354,059,578 76.937 65.31 65.10 65.14 64.89 65.95 5,411,548 65.427 0.13%
2012-02-23 0 76.70 76.70 76.80 76.40 76.95 3,578,766 274,545,077 76.715 65.23 65.23 65.31 64.97 65.44 4,208,359 65.238 -0.58%
2012-02-22 0 77.15 77.15 77.25 76.90 77.70 4,725,381 365,207,409 77.286 65.61 65.61 65.69 65.40 66.08 5,556,691 65.724 -0.90%
2012-02-21 0 77.85 77.80 77.85 76.60 78.00 4,431,286 342,773,000 77.353 66.20 66.16 66.20 65.14 66.33 5,210,858 65.781 0.06%
2012-02-20 0 77.80 77.75 77.95 77.20 78.80 5,724,748 446,381,681 77.974 66.16 66.12 66.29 65.65 67.01 6,731,871 66.309 0.19%
2012-02-17 0 77.65 77.60 77.65 77.20 78.60 5,858,517 455,499,222 77.750 66.03 65.99 66.03 65.65 66.84 6,889,174 66.118 0.00%
2012-02-16 0 77.65 77.65 77.75 77.05 78.25 7,907,763 613,709,699 77.609 66.03 66.03 66.12 65.52 66.54 9,298,932 65.998 -0.83%
2012-02-15 0 78.30 78.40 78.45 76.30 78.80 17,649,335 1,378,952,192 78.131 66.59 66.67 66.71 64.89 67.01 20,754,285 66.442 2.76%
2012-02-14 0 76.20 76.00 76.20 75.95 76.90 5,581,761 426,449,847 76.401 64.80 64.63 64.80 64.59 65.40 6,563,729 64.971 -0.20%
2012-02-13 0 76.35 76.35 76.40 75.80 77.10 5,446,380 416,824,721 76.532 64.93 64.93 64.97 64.46 65.57 6,404,532 65.083 0.39%
2012-02-10 0 76.05 75.90 75.95 75.50 76.80 6,277,257 477,742,444 76.107 64.67 64.54 64.59 64.20 65.31 7,381,580 64.721 -1.04%
2012-02-09 0 76.85 76.85 76.95 75.30 77.00 10,065,502 768,759,252 76.376 65.35 65.35 65.44 64.03 65.48 11,836,270 64.949 -0.13%
2012-02-08 0 76.95 76.90 76.95 76.05 77.35 11,008,876 846,344,934 76.878 65.44 65.40 65.44 64.67 65.78 12,945,607 65.377 0.65%
2012-02-07 0 76.45 76.50 76.60 76.35 77.05 8,024,854 615,473,230 76.696 65.01 65.06 65.14 64.93 65.52 9,436,622 65.222 0.20%
2012-02-06 0 76.30 76.35 76.40 76.20 77.75 11,079,218 849,395,785 76.666 64.89 64.93 64.97 64.80 66.12 13,028,324 65.196 -0.13%
2012-02-03 0 76.40 76.35 76.45 73.65 77.20 20,844,874 1,591,080,586 76.330 64.97 64.93 65.01 62.63 65.65 24,511,997 64.910 3.31%
2012-02-02 0 73.95 73.95 74.00 73.30 74.00 7,850,041 577,433,829 73.558 62.89 62.89 62.93 62.33 62.93 9,231,055 62.553 1.58%
2012-02-01 0 72.80 72.90 72.95 72.75 73.90 5,286,996 387,573,372 73.307 61.91 61.99 62.04 61.87 62.84 6,217,108 62.340 -1.29%
2012-01-31 0 73.75 73.65 73.80 72.30 73.90 9,500,478 697,396,099 73.406 62.72 62.63 62.76 61.48 62.84 11,171,845 62.424 1.72%
2012-01-30 0 72.50 72.45 72.50 72.30 73.15 5,953,921 433,103,873 72.743 61.65 61.61 61.65 61.48 62.21 7,001,361 61.860 -1.36%
2012-01-27 0 73.50 73.35 73.60 72.85 73.90 6,704,483 492,890,793 73.517 62.50 62.38 62.59 61.95 62.84 7,883,966 62.518 0.07%
2012-01-26 0 73.45 73.40 73.45 72.95 73.50 6,285,858 460,457,516 73.253 62.46 62.42 62.46 62.04 62.50 7,391,694 62.294 0.55%
2012-01-20 0 73.05 73.05 73.15 72.25 73.50 10,179,539 741,788,176 72.871 62.12 62.12 62.21 61.44 62.50 11,970,369 61.969 1.39%
2012-01-19 0 72.05 72.00 72.05 71.45 72.40 12,872,250 926,085,153 71.944 61.27 61.23 61.27 60.76 61.57 15,136,794 61.181 2.05%
2012-01-18 0 70.60 70.70 70.75 69.30 70.75 6,535,923 457,728,017 70.033 60.04 60.12 60.17 58.93 60.17 7,685,752 59.555 1.29%
2012-01-17 0 69.70 69.60 69.75 67.35 69.80 6,775,073 466,663,461 68.880 59.27 59.19 59.32 57.27 59.36 7,966,974 58.575 3.64%
2012-01-16 0 67.25 67.25 67.30 66.70 67.90 3,481,537 234,041,719 67.224 57.19 57.19 57.23 56.72 57.74 4,094,025 57.167 -1.47%
2012-01-13 0 68.25 68.05 68.35 67.85 68.50 4,022,342 274,656,091 68.283 58.04 57.87 58.12 57.70 58.25 4,729,970 58.067 0.37%
2012-01-12 0 68.00 67.95 68.05 66.85 68.45 5,660,166 384,415,491 67.916 57.83 57.78 57.87 56.85 58.21 6,655,928 57.755 1.27%
2012-01-11 0 67.15 67.05 67.10 66.30 67.20 4,263,261 284,387,446 66.707 57.10 57.02 57.06 56.38 57.15 5,013,273 56.727 0.22%
2012-01-10 0 67.00 66.95 67.00 65.60 67.20 5,454,310 361,953,960 66.361 56.98 56.93 56.98 55.79 57.15 6,413,857 56.433 2.21%
2012-01-09 0 65.55 65.70 65.75 63.95 65.75 5,214,360 337,869,749 64.796 55.74 55.87 55.91 54.38 55.91 6,131,694 55.102 0.46%
2012-01-06 0 65.25 65.20 65.40 64.70 66.95 3,855,520 251,936,634 65.344 55.49 55.45 55.62 55.02 56.93 4,533,800 55.569 -2.39%
2012-01-05 0 66.85 66.60 66.90 66.20 66.90 2,140,489 142,436,384 66.544 56.85 56.64 56.89 56.30 56.89 2,517,053 56.589 0.15%
2012-01-04 0 66.75 66.50 66.75 65.95 68.00 3,842,228 256,459,084 66.748 56.76 56.55 56.76 56.08 57.83 4,518,170 56.762 0.23%
2012-01-03 0 66.60 66.50 66.65 66.05 66.70 3,268,071 216,858,826 66.357 56.64 56.55 56.68 56.17 56.72 3,843,005 56.429 2.38%
2011-12-30 0 65.05 65.15 65.30 64.85 66.50 3,432,429 225,043,180 65.564 55.32 55.40 55.53 55.15 56.55 4,036,277 55.755 -0.61%
2011-12-29 0 65.45 65.35 65.50 64.95 65.50 4,359,365 284,712,258 65.311 55.66 55.57 55.70 55.23 55.70 5,126,284 55.540 -0.98%
2011-12-28 0 66.10 66.10 66.25 65.25 66.25 2,262,072 149,115,534 65.920 56.21 56.21 56.34 55.49 56.34 2,660,026 56.058 0.15%
2011-12-23 0 66.00 66.00 66.05 65.70 66.45 2,297,532 151,783,233 66.064 56.13 56.13 56.17 55.87 56.51 2,701,724 56.180 0.92%
2011-12-22 0 65.40 65.40 65.45 64.60 65.50 5,191,710 337,892,730 65.083 55.62 55.62 55.66 54.94 55.70 6,105,059 55.346 -0.30%
2011-12-21 0 65.60 65.40 65.60 65.20 66.50 5,151,088 337,528,967 65.526 55.79 55.62 55.79 55.45 56.55 6,057,290 55.723 2.02%
2011-12-20 0 64.30 64.20 64.25 63.90 65.55 6,883,795 447,600,593 65.022 54.68 54.60 54.64 54.34 55.74 8,094,823 55.295 -0.16%
2011-12-19 0 64.40 64.25 64.50 63.50 64.55 3,196,232 204,343,157 63.933 54.77 54.64 54.85 54.00 54.89 3,758,527 54.368 -0.92%
2011-12-16 0 65.00 64.85 65.15 63.90 65.50 4,132,089 267,743,363 64.796 55.28 55.15 55.40 54.34 55.70 4,859,025 55.102 1.64%
2011-12-15 0 63.95 63.95 64.05 63.30 64.40 7,854,281 501,329,447 63.829 54.38 54.38 54.47 53.83 54.77 9,236,041 54.280 -1.62%
2011-12-14 0 65.00 64.85 65.00 64.45 65.50 3,729,895 242,418,769 64.994 55.28 55.15 55.28 54.81 55.70 4,386,075 55.270 -0.69%
2011-12-13 0 65.45 65.45 65.50 64.40 65.55 4,339,237 281,434,506 64.858 55.66 55.66 55.70 54.77 55.74 5,102,615 55.155 -0.38%
2011-12-12 0 65.70 65.70 65.90 65.25 67.35 3,643,218 241,205,374 66.207 55.87 55.87 56.04 55.49 57.27 4,284,149 56.302 -0.53%
2011-12-09 0 66.05 65.95 66.10 65.80 67.50 5,327,066 353,364,519 66.334 56.17 56.08 56.21 55.96 57.40 6,264,227 56.410 -2.87%
2011-12-08 0 68.00 68.00 68.10 67.30 68.45 3,682,075 249,713,935 67.819 57.83 57.83 57.91 57.23 58.21 4,329,842 57.673 -0.37%
2011-12-07 0 68.25 68.20 68.25 67.40 68.50 4,766,755 324,435,135 68.062 58.04 58.00 58.04 57.32 58.25 5,605,344 57.880 1.04%
2011-12-06 0 67.55 67.45 67.60 66.60 68.25 4,047,252 272,981,414 67.449 57.44 57.36 57.49 56.64 58.04 4,759,263 57.358 -1.39%
2011-12-05 0 68.50 68.30 68.40 67.70 68.75 3,929,722 268,094,215 68.222 58.25 58.08 58.17 57.57 58.46 4,621,056 58.016 0.81%
2011-12-02 0 67.95 67.75 67.80 67.50 69.50 6,096,398 415,376,453 68.135 57.78 57.61 57.66 57.40 59.10 7,168,904 57.941 -0.66%
2011-12-01 0 68.40 68.20 68.50 67.55 69.30 10,871,427 742,365,382 68.286 58.17 58.00 58.25 57.44 58.93 12,783,977 58.070 4.83%
2011-11-30 0 65.25 65.35 65.45 63.75 65.60 7,046,206 456,183,383 64.742 55.49 55.57 55.66 54.21 55.79 8,285,806 55.056 -1.36%
2011-11-29 0 66.15 66.10 66.15 65.15 67.20 7,278,977 482,008,735 66.219 56.25 56.21 56.25 55.40 57.15 8,559,527 56.313 1.85%
2011-11-28 0 64.95 64.85 64.95 64.50 65.25 5,359,380 348,004,942 64.934 55.23 55.15 55.23 54.85 55.49 6,302,226 55.219 2.20%
2011-11-25 0 63.55 63.50 63.65 63.20 64.30 3,848,049 245,385,501 63.769 54.04 54.00 54.13 53.74 54.68 4,525,015 54.229 -2.00%
2011-11-24 0 64.85 64.65 64.75 63.80 65.20 5,966,026 384,367,628 64.426 55.15 54.98 55.06 54.26 55.45 7,015,596 54.788 -0.61%
2011-11-23 0 65.25 65.20 65.25 65.20 66.20 4,658,150 305,279,324 65.537 55.49 55.45 55.49 55.45 56.30 5,477,633 55.732 -2.90%
2011-11-22 0 67.20 67.15 67.20 65.20 67.30 5,633,331 372,366,548 66.101 57.15 57.10 57.15 55.45 57.23 6,624,372 56.212 1.59%
2011-11-21 0 66.15 66.10 66.15 66.10 67.35 7,958,967 528,091,350 66.352 56.25 56.21 56.25 56.21 57.27 9,359,144 56.425 -3.36%
2011-11-18 0 68.45 68.40 68.65 67.50 68.65 4,525,681 308,276,168 68.117 58.21 58.17 58.38 57.40 58.38 5,321,859 57.926 -0.44%
2011-11-17 0 68.75 68.75 68.80 68.10 69.20 4,120,477 282,889,391 68.655 58.46 58.46 58.51 57.91 58.85 4,845,370 58.383 -0.87%
2011-11-16 0 69.35 69.25 69.50 68.35 70.80 6,929,112 479,985,097 69.271 58.97 58.89 59.10 58.12 60.21 8,148,112 58.908 -1.70%
2011-11-15 0 70.55 70.65 70.70 70.25 71.30 3,853,032 272,497,497 70.723 60.00 60.08 60.12 59.74 60.63 4,530,875 60.142 -0.07%
2011-11-14 0 70.60 70.85 70.90 70.50 72.20 5,108,989 364,028,356 71.253 60.04 60.25 60.29 59.95 61.40 6,007,785 60.593 0.36%
2011-11-11 0 70.35 70.25 70.35 70.00 70.85 3,823,231 269,191,373 70.409 59.83 59.74 59.83 59.53 60.25 4,495,831 59.876 -0.14%
2011-11-10 0 70.45 70.40 70.45 69.30 70.95 9,056,368 637,832,080 70.429 59.91 59.87 59.91 58.93 60.34 10,649,605 59.893 -3.23%
2011-11-09 0 72.80 72.70 72.85 72.70 74.20 8,615,825 633,120,809 73.484 61.91 61.82 61.95 61.82 63.10 10,131,559 62.490 1.04%
2011-11-08 0 72.05 72.00 72.05 72.00 73.50 4,408,802 320,409,621 72.675 61.27 61.23 61.27 61.23 62.50 5,184,418 61.802 -0.14%
2011-11-07 0 72.15 72.35 72.60 71.85 73.50 6,038,760 438,628,256 72.636 61.36 61.53 61.74 61.10 62.50 7,101,126 61.769 0.07%
2011-11-04 0 72.10 72.20 72.25 71.50 72.50 6,906,729 496,803,171 71.930 61.31 61.40 61.44 60.80 61.65 8,121,792 61.169 3.59%
2011-11-03 0 69.60 69.45 69.55 69.50 71.95 7,411,407 521,554,548 70.372 59.19 59.06 59.14 59.10 61.19 8,715,255 59.844 -3.40%
2011-11-02 0 72.05 71.95 72.00 68.55 72.15 8,748,790 615,783,739 70.385 61.27 61.19 61.23 58.29 61.36 10,287,916 59.855 2.13%
2011-11-01 0 70.55 70.50 70.60 70.40 72.30 6,692,693 475,899,172 71.107 60.00 59.95 60.04 59.87 61.48 7,870,101 60.469 -2.35%
2011-10-31 0 72.25 72.10 72.20 72.05 73.60 8,978,692 651,583,010 72.570 61.44 61.31 61.40 61.27 62.59 10,558,264 61.713 -1.37%
2011-10-28 0 73.25 73.15 73.25 73.05 74.60 11,266,219 828,827,173 73.568 62.29 62.21 62.29 62.12 63.44 13,248,223 62.561 0.90%
2011-10-27 0 72.60 72.50 72.55 71.10 73.00 12,550,149 905,171,343 72.124 61.74 61.65 61.70 60.46 62.08 14,758,027 61.334 1.82%
2011-10-26 0 71.30 71.30 71.35 69.65 71.50 6,174,879 436,743,181 70.729 60.63 60.63 60.68 59.23 60.80 7,261,191 60.148 0.14%
2011-10-25 0 71.20 71.25 71.30 69.90 71.50 6,890,019 487,413,584 70.742 60.55 60.59 60.63 59.44 60.80 8,102,142 60.159 0.56%
2011-10-24 0 70.80 70.80 70.85 70.05 71.20 8,163,833 577,487,628 70.737 60.21 60.21 60.25 59.57 60.55 9,600,051 60.155 3.43%
2011-10-21 0 68.45 68.30 68.50 67.85 68.85 4,606,509 314,544,269 68.283 58.21 58.08 58.25 57.70 58.55 5,416,907 58.067 -0.15%
2011-10-20 0 68.55 68.60 68.65 67.00 68.65 5,271,249 357,280,223 67.779 58.29 58.34 58.38 56.98 58.38 6,198,591 57.639 -0.58%
2011-10-19 0 68.95 68.85 69.00 68.30 70.50 13,097,863 909,809,301 69.462 58.63 58.55 58.68 58.08 59.95 15,402,098 59.070 2.83%
2011-10-18 0 67.05 66.95 67.00 66.55 69.30 10,815,014 731,774,896 67.663 57.02 56.93 56.98 56.59 58.93 12,717,640 57.540 -6.55%
2011-10-17 0 71.75 71.80 71.85 70.60 72.20 11,316,152 809,308,408 71.518 61.02 61.06 61.10 60.04 61.40 13,306,940 60.819 3.39%
2011-10-14 0 69.40 69.30 69.50 68.70 70.20 9,709,016 675,061,818 69.529 59.02 58.93 59.10 58.42 59.70 11,417,070 59.127 -1.49%
2011-10-13 0 70.45 70.35 70.45 68.65 70.90 17,746,276 1,237,798,296 69.750 59.91 59.83 59.91 58.38 60.29 20,868,280 59.315 3.53%
2011-10-12 0 68.05 68.05 68.10 64.60 68.15 14,864,436 1,001,234,587 67.358 57.87 57.87 57.91 54.94 57.95 17,479,454 57.281 3.03%
2011-10-11 0 66.05 66.10 66.20 65.90 67.85 14,013,991 936,054,237 66.794 56.17 56.21 56.30 56.04 57.70 16,479,395 56.801 1.77%
2011-10-10 0 64.90 64.95 65.00 62.25 65.40 14,658,997 938,782,076 64.041 55.19 55.23 55.28 52.94 55.62 17,237,873 54.460 2.77%
2011-10-07 0 63.15 63.15 63.20 59.25 63.45 28,258,067 1,758,940,774 62.246 53.70 53.70 53.74 50.39 53.96 33,229,353 52.933 10.50%
2011-10-06 0 57.15 57.20 57.25 56.40 57.20 14,405,559 817,082,298 56.720 48.60 48.64 48.69 47.96 48.64 16,939,849 48.234 6.03%
2011-10-04 0 53.90 53.70 53.80 53.60 56.45 11,256,879 622,699,142 55.317 45.84 45.67 45.75 45.58 48.00 13,237,239 47.041 -2.53%
2011-10-03 0 55.30 55.35 55.40 55.00 57.10 13,946,274 779,395,591 55.886 47.03 47.07 47.11 46.77 48.56 16,399,765 47.525 -5.39%
2011-09-30 0 58.45 58.45 58.50 57.80 60.45 13,033,952 771,216,383 59.170 49.71 49.71 49.75 49.15 51.41 15,326,943 50.318 -2.75%
2011-09-28 0 60.10 60.00 60.10 59.10 60.95 11,183,318 671,450,976 60.040 51.11 51.02 51.11 50.26 51.83 13,150,737 51.058 -2.99%
2011-09-27 0 61.95 61.90 62.00 60.55 62.00 12,642,075 774,948,742 61.299 52.68 52.64 52.72 51.49 52.72 14,866,125 52.128 3.60%
2011-09-26 0 59.80 59.50 59.60 56.85 62.50 18,561,793 1,100,566,928 59.292 50.85 50.60 50.68 48.34 53.15 21,827,267 50.422 -3.78%
2011-09-23 0 62.15 62.10 62.20 58.90 62.35 24,671,238 1,502,047,983 60.883 52.85 52.81 52.89 50.09 53.02 29,011,513 51.774 3.67%
2011-09-22 0 59.95 60.00 60.15 59.65 61.70 16,366,330 989,069,828 60.433 50.98 51.02 51.15 50.73 52.47 19,245,568 51.392 -4.84%
2011-09-21 0 63.00 62.85 63.15 61.85 64.50 11,408,791 716,960,565 62.843 53.57 53.45 53.70 52.60 54.85 13,415,877 53.441 -0.32%
2011-09-20 0 63.20 63.20 63.30 61.50 64.50 11,461,590 717,536,069 62.604 53.74 53.74 53.83 52.30 54.85 13,477,964 53.238 -0.78%
2011-09-19 0 63.70 63.60 63.70 63.50 67.25 9,923,421 641,553,506 64.650 54.17 54.09 54.17 54.00 57.19 11,669,194 54.978 -5.42%
2011-09-16 0 67.35 67.65 67.75 67.10 68.80 10,270,366 698,047,268 67.967 57.27 57.53 57.61 57.06 58.51 12,077,175 57.799 1.13%
2011-09-15 0 66.60 66.35 66.70 65.00 66.75 6,669,878 440,244,142 66.005 56.64 56.42 56.72 55.28 56.76 7,843,273 56.130 1.29%
2011-09-14 0 65.75 65.65 65.80 63.10 67.50 14,474,343 941,484,019 65.045 55.91 55.83 55.96 53.66 57.40 17,020,734 55.314 -1.50%
2011-09-12 0 66.75 66.80 66.85 66.70 68.50 9,914,032 668,134,071 67.393 56.76 56.81 56.85 56.72 58.25 11,658,153 57.310 -4.71%
2011-09-09 0 70.05 69.90 70.20 69.50 70.75 4,916,088 344,193,567 70.014 59.57 59.44 59.70 59.10 60.17 5,780,948 59.539 -0.50%
2011-09-08 0 70.40 70.35 70.45 69.85 71.60 6,338,508 446,073,155 70.375 59.87 59.83 59.91 59.40 60.89 7,453,607 59.847 -0.71%
2011-09-07 0 70.90 70.90 70.95 70.50 71.30 5,617,756 398,018,373 70.850 60.29 60.29 60.34 59.95 60.63 6,606,057 60.251 1.00%
2011-09-06 0 70.20 69.90 70.25 68.35 70.30 11,456,544 794,044,933 69.309 59.70 59.44 59.74 58.12 59.78 13,472,030 58.940 -0.43%
2011-09-05 0 70.50 70.40 70.45 70.00 70.80 7,597,908 534,378,453 70.332 59.95 59.87 59.91 59.53 60.21 8,934,566 59.810 -1.95%
2011-09-02 0 72.45 72.35 72.45 72.30 74.25 8,467,729 618,413,733 73.032 61.14 61.06 61.14 61.02 62.66 10,033,579 61.634 -2.42%
2011-09-01 0 74.25 74.15 74.25 74.00 76.10 13,291,875 1,000,323,163 75.258 62.66 62.58 62.66 62.45 64.22 15,749,805 63.513 -0.54%
2011-08-31 0 74.65 74.60 74.70 72.90 74.90 8,593,036 635,174,154 73.917 63.00 62.96 63.04 61.52 63.21 10,182,058 62.382 1.91%
2011-08-30 0 73.25 73.40 73.45 72.85 74.35 9,889,632 726,941,674 73.505 61.82 61.95 61.99 61.48 62.75 11,718,420 62.034 1.24%
2011-08-29 0 72.35 72.35 72.40 71.75 72.75 7,147,432 516,923,975 72.323 61.06 61.06 61.10 60.55 61.40 8,469,133 61.036 1.83%
2011-08-26 0 71.05 71.05 71.25 70.90 73.20 9,185,627 660,060,373 71.858 59.96 59.96 60.13 59.84 61.78 10,884,231 60.644 -2.47%
2011-08-25 0 72.85 72.80 73.00 72.45 73.60 6,263,483 456,773,447 72.926 61.48 61.44 61.61 61.14 62.11 7,421,725 61.545 0.41%
2011-08-24 0 72.55 72.50 72.55 72.50 73.85 11,587,948 847,290,917 73.118 61.23 61.19 61.23 61.19 62.32 13,730,788 61.707 -0.55%
2011-08-23 0 72.95 72.85 72.90 70.55 73.15 9,998,536 720,729,402 72.084 61.57 61.48 61.52 59.54 61.73 11,847,462 60.834 1.39%
2011-08-22 0 71.95 71.95 72.00 69.35 73.25 16,218,773 1,148,481,017 70.812 60.72 60.72 60.76 58.53 61.82 19,217,944 59.761 -0.48%
2011-08-19 0 72.30 72.35 72.40 72.00 73.15 12,524,835 909,690,417 72.631 61.02 61.06 61.10 60.76 61.73 14,840,924 61.296 -3.60%
2011-08-18 0 75.00 74.95 75.05 74.85 76.80 10,768,980 813,122,921 75.506 63.30 63.25 63.34 63.17 64.81 12,760,377 63.722 -2.09%
2011-08-17 0 76.60 76.50 76.60 76.25 77.35 7,989,444 614,469,521 76.910 64.65 64.56 64.65 64.35 65.28 9,466,850 64.907 -0.13%
2011-08-16 0 76.70 76.60 76.70 76.10 78.30 9,594,901 741,694,209 77.301 64.73 64.65 64.73 64.22 66.08 11,369,187 65.237 -1.16%
2011-08-15 0 77.60 77.45 77.50 76.85 77.70 7,568,953 585,361,387 77.337 65.49 65.36 65.41 64.86 65.57 8,968,602 65.268 2.11%
2011-08-12 0 76.00 75.95 76.00 75.85 77.90 10,293,719 789,234,892 76.672 64.14 64.10 64.14 64.01 65.74 12,197,231 64.706 -0.20%
2011-08-11 0 76.15 76.15 76.20 75.10 76.95 14,160,515 1,077,680,225 76.105 64.27 64.27 64.31 63.38 64.94 16,779,073 64.228 -0.91%
2011-08-10 0 76.85 77.00 77.10 76.00 79.40 19,912,041 1,551,902,619 77.938 64.86 64.98 65.07 64.14 67.01 23,594,170 65.775 1.25%
2011-08-09 0 75.90 75.65 75.70 73.60 80.00 37,258,556 2,851,866,843 76.543 64.05 63.84 63.89 62.11 67.52 44,148,398 64.597 -5.30%
2011-08-08 0 80.15 80.05 80.10 77.05 81.20 36,202,698 2,854,328,441 78.843 67.64 67.56 67.60 65.03 68.53 42,897,291 66.539 -3.32%
2011-08-05 0 82.90 82.75 82.85 81.70 84.30 55,187,772 4,582,677,007 83.038 69.96 69.84 69.92 68.95 71.14 65,393,079 70.079 -8.25%
2011-08-04 0 90.35 90.45 90.50 89.40 92.20 21,105,590 1,916,828,093 90.821 76.25 76.33 76.38 75.45 77.81 25,008,430 76.647 -0.88%
2011-08-03 0 91.15 91.25 91.30 90.00 91.30 23,547,102 2,131,229,751 90.509 76.93 77.01 77.05 75.95 77.05 27,901,426 76.384 -0.87%
2011-08-02 0 91.95 91.80 91.85 91.25 93.10 20,246,986 1,869,383,601 92.329 77.60 77.47 77.52 77.01 78.57 23,991,053 77.920 0.05%
2011-08-01 0 91.90 91.85 91.90 91.55 92.35 13,275,327 1,219,930,133 91.895 77.56 77.52 77.56 77.26 77.94 15,730,197 77.553 1.16%
2011-07-29 0 90.85 90.80 90.85 90.10 91.90 19,676,455 1,792,829,877 91.116 76.67 76.63 76.67 76.04 77.56 23,315,020 76.896 -0.76%
2011-07-28 0 91.55 91.60 91.65 88.15 91.60 31,251,480 2,818,883,207 90.200 77.26 77.30 77.35 74.39 77.30 37,030,495 76.123 2.98%
2011-07-27 0 88.90 88.80 88.85 88.25 89.70 12,275,457 1,093,941,896 89.116 75.03 74.94 74.98 74.48 75.70 14,545,431 75.209 0.11%
2011-07-26 0 88.80 88.70 88.75 88.25 89.70 15,124,216 1,348,845,410 89.185 74.94 74.86 74.90 74.48 75.70 17,920,982 75.266 0.17%
2011-07-25 0 88.65 88.75 88.80 86.00 88.80 22,469,427 1,980,422,680 88.139 74.82 74.90 74.94 72.58 74.94 26,624,467 74.384 1.96%
2011-07-22 0 86.95 86.95 87.00 86.20 87.10 18,731,886 1,625,023,194 86.752 73.38 73.38 73.42 72.75 73.51 22,195,781 73.213 2.17%
2011-07-21 0 85.10 85.00 85.05 83.40 86.20 25,022,909 2,128,774,854 85.073 71.82 71.73 71.78 70.38 72.75 29,650,138 71.796 2.10%
2011-07-20 0 83.35 83.25 83.35 82.50 83.45 9,196,641 763,207,818 82.988 70.34 70.26 70.34 69.62 70.43 10,897,281 70.037 1.28%
2011-07-19 0 82.30 82.20 82.30 81.10 82.60 11,323,020 928,409,050 81.993 69.46 69.37 69.46 68.44 69.71 13,416,870 69.197 -0.24%
2011-07-18 0 82.50 82.65 82.70 82.05 83.05 5,571,545 459,992,603 82.561 69.62 69.75 69.79 69.25 70.09 6,601,834 69.676 -0.06%
2011-07-15 0 82.55 82.35 82.40 82.30 83.30 8,551,382 707,971,242 82.790 69.67 69.50 69.54 69.46 70.30 10,132,701 69.870 -0.90%
2011-07-14 0 83.30 83.45 83.50 82.30 83.45 7,799,602 646,769,347 82.923 70.30 70.43 70.47 69.46 70.43 9,241,902 69.982 0.91%
2011-07-13 0 82.55 82.30 82.40 81.90 82.80 9,821,768 808,334,922 82.300 69.67 69.46 69.54 69.12 69.88 11,638,007 69.456 1.10%
2011-07-12 0 81.65 81.60 81.70 81.40 83.20 15,169,552 1,246,857,428 82.195 68.91 68.87 68.95 68.70 70.22 17,974,701 69.367 -2.74%
2011-07-11 0 83.95 83.55 83.60 83.60 85.05 7,610,606 640,685,096 84.183 70.85 70.51 70.55 70.55 71.78 9,017,957 71.045 -1.47%
2011-07-08 0 85.20 85.20 85.25 85.05 85.90 4,730,026 404,112,310 85.436 71.90 71.90 71.95 71.78 72.49 5,604,701 72.102 0.47%
2011-07-07 0 84.80 84.70 84.75 84.70 85.85 5,534,605 472,235,876 85.324 71.57 71.48 71.52 71.48 72.45 6,558,063 72.008 -0.12%
2011-07-06 0 84.90 84.85 84.95 84.75 86.05 9,876,407 844,422,321 85.499 71.65 71.61 71.69 71.52 72.62 11,702,749 72.156 -0.99%
2011-07-05 0 85.75 85.80 85.85 84.85 86.45 10,310,839 884,647,590 85.798 72.37 72.41 72.45 71.61 72.96 12,217,516 72.408 0.88%
2011-07-04 0 85.00 85.05 85.10 84.90 85.70 8,392,477 714,276,004 85.109 71.73 71.78 71.82 71.65 72.33 9,944,412 71.827 1.19%
2011-06-30 0 84.00 84.00 84.10 82.60 84.75 17,166,684 1,440,666,050 83.922 70.89 70.89 70.98 69.71 71.52 20,341,142 70.825 1.94%
2011-06-29 0 82.40 82.30 82.35 82.30 82.75 5,749,150 474,586,064 82.549 69.54 69.46 69.50 69.46 69.84 6,812,281 69.666 0.18%
2011-06-28 0 82.25 82.10 82.15 81.85 83.40 7,726,990 637,744,002 82.535 69.41 69.29 69.33 69.08 70.38 9,155,863 69.654 -0.66%
2011-06-27 0 82.80 82.75 82.80 82.35 83.00 6,802,872 563,005,858 82.760 69.88 69.84 69.88 69.50 70.05 8,060,857 69.844 -0.36%
2011-06-24 0 83.10 83.05 83.10 81.80 83.80 12,477,036 1,035,636,208 83.003 70.13 70.09 70.13 69.03 70.72 14,784,286 70.050 1.59%
2011-06-23 0 81.80 81.70 81.75 81.30 82.80 11,482,879 942,784,644 82.104 69.03 68.95 68.99 68.61 69.88 13,606,290 69.290 0.31%
2011-06-22 0 81.55 81.40 81.50 81.30 82.90 12,565,293 1,031,448,512 82.087 68.82 68.70 68.78 68.61 69.96 14,888,863 69.277 0.06%
2011-06-21 0 81.50 81.50 81.55 81.10 82.05 8,816,144 719,081,737 81.564 68.78 68.78 68.82 68.44 69.25 10,446,423 68.835 0.25%
2011-06-20 0 81.30 81.35 81.45 80.70 84.10 17,634,154 1,443,387,116 81.852 68.61 68.65 68.74 68.11 70.98 20,895,057 69.078 -2.34%
2011-06-17 0 83.25 83.20 83.25 83.05 84.50 11,866,408 991,554,156 83.560 70.26 70.22 70.26 70.09 71.31 14,060,741 70.519 -1.48%
2011-06-16 0 84.50 84.50 84.55 83.95 85.20 13,491,310 1,140,897,821 84.565 71.31 71.31 71.36 70.85 71.90 15,986,119 71.368 -1.40%
2011-06-15 0 85.70 85.65 85.70 85.65 86.90 6,829,448 588,375,231 86.153 72.33 72.28 72.33 72.28 73.34 8,092,348 72.708 -0.92%
2011-06-14 0 86.50 86.35 86.60 85.90 87.70 8,984,414 779,492,791 86.761 73.00 72.87 73.09 72.49 74.01 10,645,809 73.221 -0.23%
2011-06-13 0 86.70 86.70 86.75 85.15 86.85 5,384,311 463,491,773 86.082 73.17 73.17 73.21 71.86 73.30 6,379,976 72.648 0.93%
2011-06-10 0 85.90 85.85 85.90 85.60 87.00 7,571,094 651,016,518 85.987 72.49 72.45 72.49 72.24 73.42 8,971,139 72.568 -1.09%
2011-06-09 0 86.85 86.65 86.70 85.60 86.95 9,098,142 784,170,110 86.190 73.30 73.13 73.17 72.24 73.38 10,780,568 72.739 0.46%
2011-06-08 0 86.45 86.45 86.50 86.35 87.00 7,488,096 648,198,775 86.564 72.96 72.96 73.00 72.87 73.42 8,872,793 73.055 -0.63%
2011-06-07 0 87.00 86.95 87.20 86.50 87.60 8,322,886 723,885,729 86.975 73.42 73.38 73.59 73.00 73.93 9,861,952 73.402 0.00%
2011-06-03 0 87.00 86.95 87.00 86.90 88.70 12,753,300 1,116,577,941 87.552 73.42 73.38 73.42 73.34 74.86 15,111,637 73.889 -1.19%
2011-06-02 0 88.05 88.00 88.05 87.80 88.80 15,823,499 1,396,452,696 88.252 74.31 74.27 74.31 74.10 74.94 18,749,576 74.479 -1.62%
2011-06-01 0 89.50 89.65 89.75 89.05 90.80 18,648,557 1,677,259,861 89.941 75.53 75.66 75.74 75.15 76.63 22,097,043 75.904 -0.56%
2011-05-31 0 90.00 90.00 90.05 85.75 90.15 44,479,248 3,956,280,253 88.947 75.95 75.95 76.00 72.37 76.08 52,704,338 75.066 5.02%
2011-05-30 0 85.70 85.70 85.75 85.60 86.35 7,587,825 651,287,139 85.833 72.33 72.33 72.37 72.24 72.87 8,990,963 72.438 -0.23%
2011-05-27 0 85.90 85.90 86.00 85.10 86.20 8,031,382 688,936,928 85.781 72.49 72.49 72.58 71.82 72.75 9,516,543 72.394 0.29%
2011-05-26 0 85.65 85.45 85.55 85.20 86.60 8,061,378 690,049,350 85.599 72.28 72.11 72.20 71.90 73.09 9,552,086 72.241 -0.23%
2011-05-25 0 85.85 85.70 85.80 85.10 86.00 6,420,294 549,486,296 85.586 72.45 72.33 72.41 71.82 72.58 7,607,533 72.229 -0.35%
2011-05-24 0 86.15 86.20 86.25 85.85 86.40 4,779,485 411,734,413 86.146 72.71 72.75 72.79 72.45 72.92 5,663,306 72.702 -0.06%
2011-05-23 0 86.20 86.15 86.20 85.90 86.55 7,898,427 681,032,760 86.224 72.75 72.71 72.75 72.49 73.04 9,359,002 72.768 -1.09%
2011-05-20 0 87.15 87.10 87.15 86.70 87.30 5,185,538 451,688,199 87.105 73.55 73.51 73.55 73.17 73.68 6,144,446 73.512 0.11%
2011-05-19 0 87.05 87.00 87.15 86.50 87.35 7,075,784 615,328,340 86.963 73.46 73.42 73.55 73.00 73.72 8,384,236 73.391 0.64%
2011-05-18 0 86.50 86.55 86.60 86.45 87.45 4,777,189 414,356,838 86.737 73.00 73.04 73.09 72.96 73.80 5,660,585 73.200 0.12%
2011-05-17 0 86.40 86.40 86.45 86.15 86.85 6,447,065 557,165,543 86.422 72.92 72.92 72.96 72.71 73.30 7,639,254 72.935 -0.46%
2011-05-16 0 86.80 86.80 86.85 86.45 87.45 4,805,683 417,797,032 86.938 73.25 73.25 73.30 72.96 73.80 5,694,349 73.370 -0.74%
2011-05-13 0 87.45 87.40 87.45 86.10 87.65 7,502,326 652,277,157 86.943 73.80 73.76 73.80 72.66 73.97 8,889,654 73.375 1.10%
2011-05-12 0 86.50 86.55 86.65 86.25 86.90 5,995,882 519,252,622 86.602 73.00 73.04 73.13 72.79 73.34 7,104,639 73.086 -0.63%
2011-05-11 0 87.05 87.05 87.10 86.40 88.30 10,428,514 907,796,850 87.050 73.46 73.46 73.51 72.92 74.52 12,356,952 73.464 -0.73%
2011-05-09 0 89.10 89.00 89.10 88.45 89.20 9,609,736 853,709,211 88.838 74.01 73.92 74.01 73.47 74.09 11,569,858 73.787 1.08%
2011-05-06 0 88.15 88.00 88.05 87.50 88.40 9,198,117 809,101,759 87.964 73.22 73.09 73.13 72.68 73.42 11,074,280 73.061 0.06%
2011-05-05 0 88.10 88.00 88.10 87.70 88.80 7,638,649 673,993,792 88.235 73.17 73.09 73.17 72.84 73.76 9,196,723 73.286 0.23%
2011-05-04 0 87.90 87.85 87.90 87.55 88.35 8,926,026 784,439,103 87.882 73.01 72.97 73.01 72.72 73.38 10,746,690 72.994 -0.79%
2011-05-03 0 88.60 88.50 88.55 88.45 89.80 7,532,562 670,546,083 89.020 73.59 73.51 73.55 73.47 74.59 9,068,997 73.938 -0.11%
2011-04-29 0 88.70 88.80 89.00 88.40 89.20 9,272,648 823,361,732 88.795 73.67 73.76 73.92 73.42 74.09 11,164,013 73.751 -0.73%
2011-04-28 0 89.35 89.20 89.25 89.05 90.95 7,773,369 696,643,358 89.619 74.21 74.09 74.13 73.96 75.54 9,358,922 74.436 -0.50%
2011-04-27 0 89.80 89.80 89.90 89.50 91.10 7,988,193 719,950,738 90.127 74.59 74.59 74.67 74.34 75.67 9,617,565 74.858 0.00%
2011-04-26 0 89.80 89.75 89.80 89.50 91.00 12,130,860 1,092,226,815 90.037 74.59 74.54 74.59 74.34 75.58 14,605,222 74.783 -1.64%
2011-04-21 0 91.30 91.35 91.45 90.75 91.80 10,611,509 970,805,021 91.486 75.83 75.87 75.96 75.38 76.25 12,775,965 75.987 1.28%
2011-04-20 0 90.15 90.20 90.25 89.65 90.45 8,025,682 723,195,654 90.110 74.88 74.92 74.96 74.46 75.13 9,662,700 74.844 0.67%
2011-04-19 0 89.55 89.55 89.65 89.20 89.70 9,296,181 831,374,177 89.432 74.38 74.38 74.46 74.09 74.50 11,192,346 74.281 -0.61%
2011-04-18 0 90.10 90.05 90.10 90.05 91.20 9,455,688 856,830,518 90.615 74.84 74.79 74.84 74.79 75.75 11,384,388 75.264 -0.77%
2011-04-15 0 90.80 90.80 90.85 90.70 91.85 12,583,000 1,146,634,578 91.126 75.42 75.42 75.46 75.33 76.29 15,149,586 75.688 -0.55%
2011-04-14 0 91.30 91.25 91.30 91.10 91.80 12,048,231 1,101,859,029 91.454 75.83 75.79 75.83 75.67 76.25 14,505,739 75.960 -0.98%
2011-04-13 0 92.20 92.00 92.15 91.05 92.30 9,352,711 859,412,184 91.889 76.58 76.41 76.54 75.62 76.66 11,260,407 76.322 0.55%
2011-04-12 0 91.70 91.65 91.80 91.30 92.90 12,329,377 1,131,232,542 91.751 76.16 76.12 76.25 75.83 77.16 14,844,231 76.207 -0.76%
2011-04-11 0 92.40 92.35 92.40 92.10 93.65 12,380,975 1,149,429,660 92.838 76.75 76.70 76.75 76.50 77.78 14,906,353 77.110 -0.70%
2011-04-08 0 93.05 92.95 93.05 92.80 94.15 10,547,957 987,680,370 93.637 77.29 77.20 77.29 77.08 78.20 12,699,450 77.773 -0.16%
2011-04-07 0 93.20 93.05 93.20 93.05 94.20 13,328,615 1,246,770,917 93.541 77.41 77.29 77.41 77.29 78.24 16,047,286 77.694 -0.69%
2011-04-06 0 93.85 93.75 93.80 92.75 94.65 19,074,700 1,789,821,643 93.832 77.95 77.87 77.91 77.04 78.61 22,965,414 77.936 0.81%
2011-04-04 0 93.10 93.10 93.15 92.50 93.60 16,433,184 1,524,498,173 92.770 77.33 77.33 77.37 76.83 77.74 19,785,101 77.053 1.31%
2011-04-01 0 91.90 92.15 92.20 91.20 92.75 19,627,538 1,805,220,196 91.974 76.33 76.54 76.58 75.75 77.04 23,631,016 76.392 -0.22%
2011-03-31 0 92.10 92.05 92.10 92.00 94.70 27,502,821 2,564,351,514 93.240 76.50 76.46 76.50 76.41 78.66 33,112,640 77.443 -1.34%
2011-03-30 0 93.35 93.45 93.50 91.20 93.60 47,889,837 4,431,531,844 92.536 77.53 77.62 77.66 75.75 77.74 57,658,046 76.859 5.12%
2011-03-29 0 88.80 88.90 88.95 88.75 91.20 23,797,941 2,143,002,937 90.050 73.76 73.84 73.88 73.71 75.75 28,652,066 74.794 -2.09%
2011-03-28 0 90.70 90.55 90.60 89.35 92.00 21,471,067 1,947,819,347 90.718 75.33 75.21 75.25 74.21 76.41 25,850,574 75.349 -0.38%
2011-03-25 0 91.05 91.10 91.15 90.30 92.95 14,976,086 1,368,651,134 91.389 75.62 75.67 75.71 75.00 77.20 18,030,795 75.906 -0.71%
2011-03-24 0 91.70 91.75 91.80 91.25 93.10 20,312,804 1,874,111,738 92.263 76.16 76.21 76.25 75.79 77.33 24,456,057 76.632 1.27%
2011-03-23 0 90.55 90.60 90.65 88.30 90.85 22,265,113 2,003,692,712 89.993 75.21 75.25 75.29 73.34 75.46 26,806,583 74.746 2.61%
2011-03-22 0 88.25 88.15 88.20 87.80 89.05 16,640,197 1,472,029,111 88.462 73.30 73.22 73.26 72.93 73.96 20,034,339 73.475 0.63%
2011-03-21 0 87.70 87.65 87.70 85.60 87.75 17,601,381 1,530,691,657 86.964 72.84 72.80 72.84 71.10 72.88 21,191,578 72.231 3.36%
2011-03-18 0 84.85 84.85 84.95 84.65 87.10 29,483,124 2,525,771,207 85.668 70.48 70.48 70.56 70.31 72.34 35,496,870 71.155 0.06%
2011-03-17 0 84.80 84.60 84.65 84.60 87.65 29,125,226 2,511,760,731 86.240 70.43 70.27 70.31 70.27 72.80 35,065,971 71.630 -4.77%
2011-03-16 0 89.05 89.05 89.10 88.00 89.20 13,451,751 1,192,953,118 88.684 73.96 73.96 74.01 73.09 74.09 16,195,538 73.659 0.74%
2011-03-15 0 88.40 88.35 88.40 87.00 90.80 29,488,835 2,608,906,281 88.471 73.42 73.38 73.42 72.26 75.42 35,503,746 73.483 -2.80%
2011-03-14 0 90.95 91.25 91.30 90.60 91.75 9,276,060 845,325,582 91.130 75.54 75.79 75.83 75.25 76.21 11,168,121 75.691 -0.22%
2011-03-11 0 91.15 91.25 91.30 90.10 93.05 18,282,302 1,671,175,603 91.410 75.71 75.79 75.83 74.84 77.29 22,011,389 75.923 -1.73%
2011-03-10 0 92.75 92.65 92.70 92.00 93.95 15,014,412 1,398,133,502 93.119 77.04 76.95 77.00 76.41 78.03 18,076,939 77.343 0.76%
2011-03-09 0 92.05 92.05 92.20 92.00 92.95 9,699,136 896,965,310 92.479 76.46 76.46 76.58 76.41 77.20 11,677,493 76.811 -0.05%
2011-03-08 0 92.10 92.10 92.15 90.15 92.30 12,046,996 1,103,417,328 91.593 76.50 76.50 76.54 74.88 76.66 14,504,252 76.075 1.66%
2011-03-07 0 90.60 90.55 90.60 90.40 92.20 7,726,462 705,319,925 91.286 75.25 75.21 75.25 75.08 76.58 9,302,448 75.821 -0.77%
2011-03-04 0 91.30 91.30 91.35 90.80 92.30 12,665,010 1,161,243,112 91.689 75.83 75.83 75.87 75.42 76.66 15,248,324 76.155 1.33%
2011-03-03 0 90.10 90.10 90.15 89.90 91.20 10,094,040 914,366,840 90.585 74.84 74.84 74.88 74.67 75.75 12,152,946 75.238 -0.55%
2011-03-02 0 90.60 90.65 90.70 90.00 91.80 11,604,353 1,053,416,482 90.778 75.25 75.29 75.33 74.75 76.25 13,971,322 75.398 -2.05%
2011-03-01 0 92.50 92.30 92.35 91.30 92.95 15,899,435 1,466,302,201 92.224 76.83 76.66 76.70 75.83 77.20 19,142,482 76.599 0.87%
2011-02-28 0 91.70 91.65 91.70 88.85 92.35 17,027,035 1,549,702,161 91.014 76.16 76.12 76.16 73.80 76.70 20,500,082 75.595 1.89%
2011-02-25 0 90.00 89.95 90.00 87.70 90.20 19,555,250 1,748,597,273 89.418 74.75 74.71 74.75 72.84 74.92 23,543,983 74.269 2.86%
2011-02-24 0 87.50 87.65 87.75 87.20 90.95 21,320,231 1,892,522,919 88.767 72.68 72.80 72.88 72.43 75.54 25,668,971 73.728 -2.99%
2011-02-23 0 90.20 90.20 90.35 90.00 91.20 10,191,193 922,299,459 90.500 74.92 74.92 75.04 74.75 75.75 12,269,916 75.168 0.00%
2011-02-22 0 90.20 90.00 90.10 89.95 91.30 18,717,544 1,691,823,870 90.387 74.92 74.75 74.84 74.71 75.83 22,535,408 75.074 -2.01%
2011-02-21 0 92.05 92.00 92.20 91.90 94.20 10,746,136 1,000,382,178 93.092 76.46 76.41 76.58 76.33 78.24 12,938,052 77.321 -1.02%
2011-02-18 0 93.00 93.00 93.05 92.40 93.45 10,145,365 943,154,076 92.964 77.24 77.24 77.29 76.75 77.62 12,214,740 77.214 -0.16%
2011-02-17 0 93.15 93.10 93.20 92.35 93.80 10,128,199 942,592,898 93.066 77.37 77.33 77.41 76.70 77.91 12,194,073 77.299 -0.37%
2011-02-16 0 93.50 93.45 93.50 90.85 93.60 17,299,710 1,596,128,227 92.263 77.66 77.62 77.66 75.46 77.74 20,828,375 76.632 2.86%
2011-02-15 0 90.90 90.90 91.00 90.30 92.40 15,598,676 1,425,441,218 91.382 75.50 75.50 75.58 75.00 76.75 18,780,377 75.901 -0.33%
2011-02-14 0 91.20 91.35 91.40 90.30 92.70 16,047,369 1,465,083,859 91.297 75.75 75.87 75.92 75.00 77.00 19,320,591 75.830 -0.71%
2011-02-11 0 91.85 91.95 92.00 87.65 92.35 27,503,923 2,471,304,223 89.853 76.29 76.37 76.41 72.80 76.70 33,113,967 74.630 2.23%
2011-02-10 0 89.85 90.00 90.05 89.60 92.65 26,697,523 2,432,353,765 91.108 74.63 74.75 74.79 74.42 76.95 32,143,083 75.673 -3.59%
2011-02-09 0 93.20 93.20 93.45 92.90 94.55 13,973,977 1,308,868,541 93.665 77.41 77.41 77.62 77.16 78.53 16,824,284 77.796 -0.59%
2011-02-08 0 93.75 93.80 93.85 93.05 95.00 13,442,981 1,265,852,719 94.165 77.87 77.91 77.95 77.29 78.91 16,184,979 78.212 -0.16%
2011-02-07 0 93.90 94.10 94.15 93.80 97.45 21,862,723 2,102,568,124 96.171 77.99 78.16 78.20 77.91 80.94 26,322,117 79.878 -1.83%
2011-02-02 0 95.65 95.80 95.85 91.85 95.80 20,353,879 1,906,465,760 93.666 79.45 79.57 79.61 76.29 79.57 24,505,510 77.797 5.46%
2011-02-01 0 90.70 90.75 90.80 90.55 91.80 14,040,862 1,278,037,246 91.023 75.33 75.38 75.42 75.21 76.25 16,904,812 75.602 -0.22%
2011-01-31 0 90.90 91.00 91.10 90.40 92.10 20,965,464 1,921,905,014 91.670 75.50 75.58 75.67 75.08 76.50 25,241,842 76.140 -2.42%
2011-01-28 0 93.15 93.15 93.20 93.10 94.75 17,903,794 1,680,622,625 93.870 77.37 77.37 77.41 77.33 78.70 21,555,675 77.967 -1.32%
2011-01-27 0 94.40 94.55 94.70 94.20 96.45 16,630,173 1,585,911,075 95.364 78.41 78.53 78.66 78.24 80.11 20,022,271 79.207 -1.46%
2011-01-26 0 95.80 95.90 95.95 93.70 95.90 14,803,241 1,407,566,734 95.085 79.57 79.65 79.69 77.83 79.65 17,822,695 78.976 2.08%
2011-01-25 0 93.85 93.60 93.65 93.10 95.00 11,147,777 1,052,094,672 94.377 77.95 77.74 77.78 77.33 78.91 13,421,617 78.388 0.86%
2011-01-24 0 93.05 93.05 93.10 92.35 94.20 13,265,668 1,239,746,045 93.455 77.29 77.29 77.33 76.70 78.24 15,971,499 77.622 0.98%
2011-01-21 0 92.15 92.20 92.30 91.55 93.85 19,486,787 1,804,115,649 92.582 76.54 76.58 76.66 76.04 77.95 23,461,555 76.897 -1.44%
2011-01-20 0 93.50 93.50 93.60 92.10 94.35 14,202,180 1,326,990,462 93.436 77.66 77.66 77.74 76.50 78.37 17,099,034 77.606 -0.16%
2011-01-19 0 93.65 93.75 93.80 91.90 94.35 26,900,784 2,501,374,822 92.985 77.78 77.87 77.91 76.33 78.37 32,387,804 77.232 0.16%
2011-01-18 0 93.50 93.60 93.65 93.20 96.50 28,391,649 2,690,533,972 94.765 77.66 77.74 77.78 77.41 80.15 34,182,764 78.710 -2.40%
2011-01-17 0 95.80 95.75 95.80 93.45 96.05 21,352,445 2,031,722,464 95.152 79.57 79.53 79.57 77.62 79.78 25,707,756 79.031 2.41%
2011-01-14 0 93.55 93.55 93.60 91.50 94.35 15,144,161 1,413,217,524 93.318 77.70 77.70 77.74 76.00 78.37 18,233,153 77.508 1.74%
2011-01-13 0 91.95 91.90 91.95 91.75 94.40 12,778,526 1,188,000,697 92.969 76.37 76.33 76.37 76.21 78.41 15,384,994 77.218 -0.70%
2011-01-12 0 92.60 92.60 92.65 91.80 94.65 23,261,570 2,166,743,159 93.147 76.91 76.91 76.95 76.25 78.61 28,006,290 77.366 -0.43%
2011-01-11 0 93.00 93.05 93.10 89.40 93.30 24,635,817 2,248,622,550 91.275 77.24 77.29 77.33 74.25 77.49 29,660,846 75.811 4.49%
2011-01-10 0 89.00 88.90 89.00 88.05 90.20 17,405,779 1,555,767,527 89.382 73.92 73.84 73.92 73.13 74.92 20,956,079 74.239 1.19%
2011-01-07 0 87.95 87.85 87.90 87.65 89.60 21,843,513 1,937,939,978 88.719 73.05 72.97 73.01 72.80 74.42 26,298,989 73.689 -0.57%
2011-01-06 0 88.45 88.40 88.55 86.70 88.70 25,241,965 2,220,114,815 87.953 73.47 73.42 73.55 72.01 73.67 30,390,631 73.053 2.25%
2011-01-05 0 86.50 86.45 86.50 86.30 88.10 25,679,869 2,231,829,369 86.910 71.85 71.80 71.85 71.68 73.17 30,917,856 72.186 -0.86%
2011-01-04 0 87.25 87.20 87.25 84.15 87.40 26,169,252 2,251,485,653 86.036 72.47 72.43 72.47 69.89 72.59 31,507,059 71.460 3.62%
2011-01-03 0 84.20 84.40 84.45 80.60 84.50 19,204,022 1,595,380,599 83.075 69.94 70.10 70.14 66.95 70.18 23,121,114 69.001 5.25%
2010-12-31 0 80.00 80.10 80.20 79.50 81.25 4,948,206 399,307,355 80.697 66.45 66.53 66.61 66.03 67.48 5,957,504 67.026 -1.17%
2010-12-30 0 80.95 80.90 80.95 80.20 81.30 5,159,896 417,109,700 80.837 67.24 67.19 67.24 66.61 67.53 6,212,373 67.142 -0.06%
2010-12-29 0 81.00 80.90 80.95 79.90 81.25 7,440,137 601,304,113 80.819 67.28 67.19 67.24 66.36 67.48 8,957,720 67.127 1.44%
2010-12-28 0 79.85 79.70 79.75 78.35 80.25 5,659,979 451,572,452 79.783 66.32 66.20 66.24 65.08 66.65 6,814,459 66.267 -0.06%
2010-12-24 0 79.90 79.80 79.85 79.30 80.10 4,360,778 347,941,981 79.789 66.36 66.28 66.32 65.87 66.53 5,250,257 66.271 0.38%
2010-12-23 0 79.60 79.55 79.60 79.00 81.00 7,191,320 575,690,031 80.054 66.11 66.07 66.11 65.62 67.28 8,658,151 66.491 -0.62%
2010-12-22 0 80.10 80.10 80.15 80.00 81.75 8,961,177 724,912,095 80.895 66.53 66.53 66.57 66.45 67.90 10,789,011 67.190 -0.37%
2010-12-21 0 80.40 80.20 80.25 77.70 80.50 14,747,291 1,171,773,660 79.457 66.78 66.61 66.65 64.54 66.86 17,755,333 65.996 4.28%
2010-12-20 0 77.10 76.90 76.95 76.40 77.70 12,854,732 989,840,474 77.002 64.04 63.87 63.91 63.46 64.54 15,476,744 63.957 -1.09%
2010-12-17 0 77.95 77.95 78.00 77.50 78.85 9,342,924 730,840,095 78.224 64.74 64.74 64.79 64.37 65.49 11,248,623 64.972 0.06%
2010-12-16 0 77.90 77.85 77.90 77.80 79.00 18,978,304 1,486,839,231 78.344 64.70 64.66 64.70 64.62 65.62 22,849,356 65.071 -0.13%
2010-12-15 0 78.00 77.90 77.95 77.85 80.25 19,831,353 1,568,505,994 79.092 64.79 64.70 64.74 64.66 66.65 23,876,403 65.693 -2.80%
2010-12-14 0 80.25 80.15 80.30 80.15 81.15 8,836,862 712,958,102 80.680 66.65 66.57 66.70 66.57 67.40 10,639,339 67.012 -0.43%
2010-12-13 0 80.60 80.55 80.60 80.50 81.80 8,327,099 675,264,953 81.093 66.95 66.90 66.95 66.86 67.94 10,025,598 67.354 -0.12%
2010-12-10 0 80.70 80.75 80.90 80.50 82.25 12,156,388 984,952,631 81.024 67.03 67.07 67.19 66.86 68.32 14,635,957 67.297 -1.04%
2010-12-09 0 81.55 81.40 81.45 81.40 82.95 9,489,036 777,824,448 81.971 67.73 67.61 67.65 67.61 68.90 11,424,538 68.084 -1.15%
2010-12-08 0 82.50 82.45 82.50 82.20 83.65 16,688,590 1,382,311,400 82.830 68.52 68.48 68.52 68.27 69.48 20,092,603 68.797 0.55%
2010-12-07 0 82.05 82.05 82.10 81.20 82.70 10,163,267 834,590,138 82.118 68.15 68.15 68.19 67.44 68.69 12,236,294 68.206 0.80%
2010-12-06 0 81.40 81.45 81.60 81.15 82.80 15,903,802 1,308,653,189 82.286 67.61 67.65 67.78 67.40 68.77 19,147,740 68.345 -0.25%
2010-12-03 0 81.60 81.50 81.55 81.10 82.45 16,150,309 1,320,850,071 81.785 67.78 67.69 67.73 67.36 68.48 19,444,528 67.929 0.55%
2010-12-02 0 81.15 81.10 81.15 80.85 82.50 20,336,307 1,655,981,572 81.430 67.40 67.36 67.40 67.15 68.52 24,484,354 67.634 0.19%
2010-12-01 0 81.00 81.15 81.20 77.05 81.30 17,891,018 1,413,120,775 78.985 67.28 67.40 67.44 64.00 67.53 21,540,293 65.604 4.25%
2010-11-30 0 77.70 77.55 77.60 77.40 78.95 12,364,792 964,100,281 77.971 64.54 64.41 64.45 64.29 65.57 14,886,869 64.762 -1.52%
2010-11-29 0 78.90 78.90 79.00 77.40 79.25 11,130,152 870,471,690 78.208 65.53 65.53 65.62 64.29 65.82 13,400,397 64.959 0.38%
2010-11-26 0 78.60 78.45 78.70 78.05 80.05 9,657,340 761,307,343 78.832 65.28 65.16 65.37 64.83 66.49 11,627,172 65.477 -1.44%
2010-11-25 0 79.75 79.70 79.75 79.65 81.10 12,029,252 966,106,467 80.313 66.24 66.20 66.24 66.16 67.36 14,482,888 66.707 0.13%
2010-11-24 0 79.65 79.70 79.80 79.10 80.40 12,447,856 992,985,780 79.772 66.16 66.20 66.28 65.70 66.78 14,986,876 66.257 1.27%
2010-11-23 0 78.65 78.65 78.70 78.60 81.95 18,438,396 1,473,871,827 79.935 65.33 65.33 65.37 65.28 68.07 22,199,321 66.393 -4.38%
2010-11-22 0 82.25 82.20 82.25 80.50 82.90 13,119,794 1,074,208,613 81.877 68.32 68.27 68.32 66.86 68.86 15,795,871 68.006 -0.18%
2010-11-19 0 82.40 82.35 82.40 80.15 83.25 12,913,822 1,057,673,565 81.902 68.44 68.40 68.44 66.57 69.15 15,547,886 68.027 -0.06%
2010-11-18 0 82.45 82.45 82.50 79.50 82.55 13,105,409 1,061,991,190 81.035 68.48 68.48 68.52 66.03 68.56 15,778,552 67.306 4.57%
2010-11-17 0 78.85 78.70 78.80 78.45 81.45 14,626,848 1,169,310,581 79.943 65.49 65.37 65.45 65.16 67.65 17,610,323 66.399 -2.65%
2010-11-16 0 81.00 80.80 81.00 80.50 82.75 15,971,817 1,300,034,094 81.396 67.28 67.11 67.28 66.86 68.73 19,229,628 67.606 -1.10%
2010-11-15 0 81.90 81.85 81.90 81.80 85.70 12,209,426 1,020,916,411 83.617 68.02 67.98 68.02 67.94 71.18 14,699,813 69.451 -3.82%
2010-11-12 0 85.15 85.15 85.20 84.35 86.30 15,968,980 1,361,021,911 85.229 70.72 70.72 70.77 70.06 71.68 19,226,213 70.790 -0.70%
2010-11-11 0 85.75 85.65 85.90 84.25 85.95 16,729,616 1,427,874,469 85.350 71.22 71.14 71.35 69.98 71.39 20,141,997 70.890 0.88%
2010-11-10 0 85.00 85.05 85.15 83.10 85.25 16,621,701 1,403,154,800 84.417 70.60 70.64 70.72 69.02 70.81 20,012,071 70.115 1.86%
2010-11-09 0 83.45 83.50 83.60 83.25 85.40 15,059,333 1,271,083,352 84.405 69.31 69.35 69.44 69.15 70.93 18,131,023 70.105 -0.77%
2010-11-08 0 84.10 84.10 84.20 82.00 84.20 13,765,976 1,146,957,894 83.318 69.85 69.85 69.94 68.11 69.94 16,573,856 69.203 2.19%
2010-11-05 0 82.30 82.35 82.40 81.75 83.25 25,768,854 2,122,315,796 82.360 68.36 68.40 68.44 67.90 69.15 31,024,991 68.407 0.92%
2010-11-04 0 81.55 81.45 81.55 79.50 81.70 24,497,046 1,964,753,718 80.204 67.73 67.65 67.73 66.03 67.86 29,493,769 66.616 3.42%
2010-11-03 0 78.85 78.80 78.85 78.30 79.95 16,402,168 1,295,927,759 79.010 65.49 65.45 65.49 65.03 66.41 19,747,759 65.624 0.70%
2010-11-02 0 78.30 78.20 78.25 78.20 80.35 14,259,610 1,130,776,469 79.299 65.03 64.95 64.99 64.95 66.74 17,168,178 65.865 -1.45%
2010-11-01 0 79.45 79.55 79.60 77.20 79.65 14,725,237 1,161,044,176 78.847 65.99 66.07 66.11 64.12 66.16 17,728,780 65.489 3.99%
2010-10-29 0 76.40 76.45 76.90 75.80 77.45 14,528,781 1,110,607,533 76.442 63.46 63.50 63.87 62.96 64.33 17,492,253 63.491 -0.20%
2010-10-28 0 76.55 76.70 76.75 76.35 78.00 13,780,782 1,060,666,219 76.967 63.58 63.71 63.75 63.42 64.79 16,591,682 63.928 -0.52%
2010-10-27 0 76.95 76.90 76.95 76.85 79.80 16,778,553 1,306,836,587 77.887 63.91 63.87 63.91 63.83 66.28 20,200,916 64.692 -2.53%
2010-10-26 0 78.95 79.10 79.15 78.90 80.25 13,307,748 1,059,022,976 79.579 65.57 65.70 65.74 65.53 66.65 16,022,162 66.097 -0.69%
2010-10-25 0 79.50 79.50 79.55 79.20 80.90 13,931,470 1,115,029,068 80.037 66.03 66.03 66.07 65.78 67.19 16,773,107 66.477 0.06%
2010-10-22 0 79.45 79.55 79.65 77.30 80.65 26,708,071 2,125,948,798 79.600 65.99 66.07 66.16 64.20 66.99 32,155,783 66.114 2.19%
2010-10-21 0 77.75 77.65 77.75 77.00 78.95 18,738,626 1,461,595,165 77.999 64.58 64.49 64.58 63.95 65.57 22,560,790 64.785 -0.70%
2010-10-20 0 78.30 78.30 78.40 76.85 80.05 34,685,660 2,729,879,275 78.703 65.03 65.03 65.12 63.83 66.49 41,760,580 65.370 -0.06%
2010-10-19 0 78.35 78.45 78.50 75.00 78.45 27,511,104 2,111,646,561 76.756 65.08 65.16 65.20 62.29 65.16 33,122,612 63.752 4.40%
2010-10-18 0 75.05 74.95 75.00 72.55 76.60 25,127,502 1,888,130,607 75.142 62.34 62.25 62.29 60.26 63.62 30,252,821 62.412 1.35%
2010-10-15 0 74.05 74.00 74.05 74.00 76.05 13,342,782 1,000,553,336 74.988 61.50 61.46 61.50 61.46 63.17 16,064,342 62.284 -2.69%
2010-10-14 0 76.10 76.05 76.10 75.50 76.60 16,119,965 1,223,206,495 75.882 63.21 63.17 63.21 62.71 63.62 19,407,994 63.026 -0.33%
2010-10-13 0 76.35 76.45 76.50 74.65 76.80 18,664,869 1,416,459,296 75.889 63.42 63.50 63.54 62.00 63.79 22,471,989 63.032 0.73%
2010-10-12 0 75.80 75.90 75.95 75.45 77.10 19,029,498 1,451,115,357 76.256 62.96 63.04 63.08 62.67 64.04 22,910,992 63.337 -0.26%
2010-10-11 0 76.00 76.00 76.05 75.40 77.10 20,298,973 1,549,987,293 76.358 63.12 63.12 63.17 62.63 64.04 24,439,405 63.422 0.33%
2010-10-08 0 75.75 75.80 75.85 74.00 77.20 38,771,874 2,945,110,837 75.960 62.92 62.96 63.00 61.46 64.12 46,680,269 63.091 1.88%
2010-10-07 0 74.35 74.40 74.50 71.10 74.50 27,477,430 2,001,509,529 72.842 61.75 61.80 61.88 59.05 61.88 33,082,070 60.501 4.57%
2010-10-06 0 71.10 71.05 71.10 70.60 74.10 20,161,986 1,449,513,592 71.893 59.05 59.01 59.05 58.64 61.55 24,274,476 59.713 -2.07%
2010-10-05 0 72.60 72.65 72.75 71.20 73.70 18,376,742 1,330,195,678 72.385 60.30 60.34 60.42 59.14 61.21 22,125,092 60.122 -0.14%
2010-10-04 0 72.70 72.65 72.70 72.35 74.90 26,437,140 1,954,261,336 73.921 60.38 60.34 60.38 60.09 62.21 31,829,589 61.398 0.41%
2010-09-30 0 72.40 72.30 72.35 70.00 72.60 31,860,110 2,287,537,506 71.799 60.13 60.05 60.09 58.14 60.30 38,358,696 59.635 3.06%
2010-09-29 0 70.25 70.35 70.40 67.90 70.55 36,082,572 2,515,436,567 69.713 58.35 58.43 58.47 56.40 58.60 43,442,424 57.903 4.07%
2010-09-28 0 67.50 67.45 67.50 67.25 68.30 16,185,735 1,097,023,585 67.777 56.06 56.02 56.06 55.86 56.73 19,487,180 56.295 0.07%
2010-09-27 0 67.45 67.40 67.45 67.00 68.15 24,496,664 1,656,208,337 67.610 56.02 55.98 56.02 55.65 56.60 29,493,309 56.155 1.20%
2010-09-24 0 66.65 66.65 66.70 65.00 66.80 18,620,111 1,233,856,271 66.265 55.36 55.36 55.40 53.99 55.48 22,418,101 55.038 2.22%
2010-09-22 0 65.20 65.20 65.25 65.05 66.50 12,073,140 795,815,117 65.916 54.15 54.15 54.20 54.03 55.23 14,535,728 54.749 -0.61%
2010-09-21 0 65.60 65.50 65.55 65.05 66.25 16,059,381 1,054,872,163 65.686 54.49 54.40 54.44 54.03 55.03 19,335,053 54.558 -0.38%
2010-09-20 0 65.85 65.95 66.00 64.10 66.30 23,988,113 1,564,509,009 65.220 54.69 54.78 54.82 53.24 55.07 28,881,028 54.171 2.65%
2010-09-17 0 64.15 64.15 64.20 61.50 64.25 28,132,379 1,778,615,964 63.223 53.28 53.28 53.32 51.08 53.37 33,870,610 52.512 4.48%
2010-09-16 0 61.40 61.35 61.50 61.00 61.90 7,418,035 456,454,525 61.533 51.00 50.96 51.08 50.67 51.41 8,931,110 51.108 -0.57%
2010-09-15 0 61.75 61.60 61.75 61.20 62.00 5,639,156 347,585,258 61.638 51.29 51.16 51.29 50.83 51.50 6,789,389 51.195 0.41%
2010-09-14 0 61.50 61.50 61.55 61.35 62.55 10,427,250 647,721,049 62.118 51.08 51.08 51.12 50.96 51.95 12,554,122 51.594 -0.40%
2010-09-13 0 61.75 61.70 61.80 61.40 62.25 9,906,716 612,316,261 61.808 51.29 51.25 51.33 51.00 51.70 11,927,413 51.337 1.06%
2010-09-10 0 61.10 61.00 61.15 60.55 61.50 6,113,040 373,451,994 61.091 50.75 50.67 50.79 50.29 51.08 7,359,932 50.741 -0.08%
2010-09-09 0 61.15 61.05 61.15 60.75 61.50 7,225,620 441,538,723 61.107 50.79 50.71 50.79 50.46 51.08 8,699,448 50.755 0.74%
2010-09-08 0 60.70 60.55 60.60 60.60 62.15 11,649,275 715,846,545 61.450 50.42 50.29 50.33 50.33 51.62 14,025,407 51.039 -2.18%
2010-09-07 0 62.05 61.95 62.05 61.00 62.60 16,370,102 1,015,263,712 62.019 51.54 51.45 51.54 50.67 51.99 19,709,152 51.512 1.24%
2010-09-06 0 61.80 61.70 61.75 61.00 62.00 14,851,504 913,382,331 61.501 50.91 50.82 50.87 50.25 51.07 18,029,590 50.660 1.39%
2010-09-03 0 60.95 60.90 61.00 60.25 61.20 8,943,398 542,711,162 60.683 50.21 50.17 50.25 49.63 50.41 10,857,203 49.986 0.91%
2010-09-02 0 60.40 60.40 60.45 59.70 60.70 12,666,521 763,224,472 60.255 49.75 49.75 49.79 49.18 50.00 15,377,041 49.634 2.55%
2010-09-01 0 58.90 58.95 59.00 57.70 59.00 14,012,143 818,926,545 58.444 48.52 48.56 48.60 47.53 48.60 17,010,613 48.142 2.43%
2010-08-31 0 57.50 57.40 57.55 56.85 58.15 18,817,746 1,081,526,634 57.474 47.36 47.28 47.41 46.83 47.90 22,844,572 47.343 -1.54%
2010-08-30 0 58.40 58.25 58.30 58.15 59.60 11,950,775 702,012,005 58.742 48.11 47.98 48.02 47.90 49.09 14,508,132 48.387 -0.76%
2010-08-27 0 58.85 58.80 58.85 58.35 59.60 15,660,606 921,392,146 58.835 48.48 48.44 48.48 48.06 49.09 19,011,832 48.464 -0.76%
2010-08-26 0 59.30 59.25 59.30 59.15 61.15 15,507,499 929,343,642 59.929 48.85 48.81 48.85 48.72 50.37 18,825,962 49.365 -2.39%
2010-08-25 0 60.75 60.85 60.95 59.75 60.90 11,991,487 723,431,273 60.329 50.04 50.12 50.21 49.22 50.17 14,557,556 49.695 1.33%
2010-08-24 0 59.95 59.85 59.90 59.75 61.35 14,362,021 868,138,472 60.447 49.38 49.30 49.34 49.22 50.54 17,435,362 49.792 -0.99%
2010-08-23 0 60.55 60.55 60.60 60.25 61.60 11,267,731 685,345,528 60.824 49.88 49.88 49.92 49.63 50.74 13,678,922 50.102 -1.14%
2010-08-20 0 61.25 61.25 61.30 60.95 62.10 13,294,251 817,342,814 61.481 50.45 50.45 50.49 50.21 51.15 16,139,099 50.644 -0.97%
2010-08-19 0 61.85 61.85 61.90 60.50 62.65 17,938,675 1,110,841,878 61.924 50.95 50.95 50.99 49.84 51.61 21,777,387 51.009 1.39%
2010-08-18 0 61.00 60.90 60.95 60.85 63.00 14,868,743 918,872,439 61.799 50.25 50.17 50.21 50.12 51.89 18,050,518 50.906 -2.48%
2010-08-17 0 62.55 62.55 62.65 61.40 62.95 13,957,244 869,415,095 62.291 51.52 51.52 51.61 50.58 51.85 16,943,967 51.311 1.30%
2010-08-16 0 61.75 61.80 61.85 61.40 63.70 19,980,760 1,253,813,806 62.751 50.87 50.91 50.95 50.58 52.47 24,256,460 51.690 -1.75%
2010-08-13 0 62.85 62.85 62.90 61.80 63.10 26,243,299 1,638,743,295 62.444 51.77 51.77 51.81 50.91 51.98 31,859,125 51.437 2.61%
2010-08-12 0 61.25 61.05 61.10 60.35 63.30 35,396,444 2,193,406,846 61.967 50.45 50.29 50.33 49.71 52.14 42,970,959 51.044 -0.97%
2010-08-11 0 61.85 61.90 61.95 58.55 63.10 49,229,084 3,019,782,625 61.341 50.95 50.99 51.03 48.23 51.98 59,763,658 50.529 6.00%
2010-08-10 0 58.35 58.30 58.35 58.00 60.00 25,124,388 1,485,271,439 59.117 48.06 48.02 48.06 47.78 49.42 30,500,777 48.696 -2.83%
2010-08-09 0 60.05 60.00 60.05 58.45 60.55 44,797,447 2,683,678,481 59.907 49.46 49.42 49.46 48.15 49.88 54,383,691 49.347 3.18%
2010-08-06 0 58.20 58.25 58.30 53.90 58.45 62,082,552 3,519,561,360 56.692 47.94 47.98 48.02 44.40 48.15 75,367,650 46.699 9.71%
2010-08-05 0 53.05 53.05 53.15 52.50 53.20 6,931,892 366,694,126 52.900 43.70 43.70 43.78 43.25 43.82 8,415,254 43.575 0.09%
2010-08-04 0 53.00 52.95 53.00 52.30 53.00 8,369,627 441,900,126 52.798 43.66 43.62 43.66 43.08 43.66 10,160,651 43.491 1.05%
2010-08-03 0 52.45 52.40 52.50 52.15 52.80 6,081,408 319,262,369 52.498 43.20 43.16 43.25 42.96 43.49 7,382,774 43.244 0.29%
2010-08-02 0 52.30 52.25 52.30 51.50 52.30 7,851,761 407,972,194 51.959 43.08 43.04 43.08 42.42 43.08 9,531,966 42.800 1.95%
2010-07-30 0 51.30 51.10 51.20 50.80 51.50 3,981,837 203,853,138 51.196 42.26 42.09 42.17 41.85 42.42 4,833,914 42.171 0.10%
2010-07-29 0 51.25 51.25 51.30 50.20 51.75 5,250,376 267,351,498 50.920 42.22 42.22 42.26 41.35 42.63 6,373,908 41.945 1.38%
2010-07-28 0 50.55 50.40 50.50 50.30 50.90 5,329,785 269,416,785 50.549 41.64 41.52 41.60 41.43 41.93 6,470,310 41.639 -0.69%
2010-07-27 0 50.90 50.85 51.00 50.55 51.15 5,802,048 295,029,894 50.849 41.93 41.89 42.01 41.64 42.13 7,043,633 41.886 0.59%
2010-07-26 0 50.60 50.55 50.60 50.00 50.75 8,665,463 436,341,933 50.354 41.68 41.64 41.68 41.19 41.80 10,519,793 41.478 1.91%
2010-07-23 0 49.65 49.65 49.70 48.80 49.70 7,509,467 370,009,284 49.272 40.90 40.90 40.94 40.20 40.94 9,116,424 40.587 1.85%
2010-07-22 0 48.75 48.70 48.75 48.00 48.80 3,943,176 190,498,816 48.311 40.16 40.12 40.16 39.54 40.20 4,786,980 39.795 1.25%
2010-07-21 0 48.15 48.10 48.15 47.80 48.35 5,080,902 244,412,678 48.104 39.66 39.62 39.66 39.37 39.83 6,168,169 39.625 0.31%
2010-07-20 0 48.00 47.95 48.00 47.55 48.25 4,504,227 216,124,463 47.983 39.54 39.50 39.54 39.17 39.74 5,468,090 39.525 0.95%
2010-07-19 0 47.55 47.55 47.60 47.50 48.10 4,518,227 215,368,718 47.667 39.17 39.17 39.21 39.13 39.62 5,485,086 39.264 -1.65%
2010-07-16 0 48.35 48.35 48.40 48.00 48.60 2,879,707 139,068,735 48.293 39.83 39.83 39.87 39.54 40.03 3,495,938 39.780 -0.51%
2010-07-15 0 48.60 48.35 48.40 48.35 49.30 4,964,654 242,782,000 48.902 40.03 39.83 39.87 39.83 40.61 6,027,045 40.282 -1.02%
2010-07-14 0 49.10 49.05 49.10 48.70 49.20 6,322,463 308,734,931 48.831 40.45 40.40 40.45 40.12 40.53 7,675,412 40.224 1.45%
2010-07-13 0 48.40 48.35 48.40 48.10 48.80 2,963,823 143,460,939 48.404 39.87 39.83 39.87 39.62 40.20 3,598,054 39.872 -0.41%
2010-07-12 0 48.60 48.75 48.80 48.45 49.30 3,357,699 164,074,274 48.865 40.03 40.16 40.20 39.91 40.61 4,076,216 40.252 -0.51%
2010-07-09 0 48.85 48.70 48.80 48.20 49.00 4,542,415 220,840,307 48.617 40.24 40.12 40.20 39.70 40.36 5,514,450 40.048 1.24%
2010-07-08 0 48.25 48.20 48.30 47.90 48.70 4,798,318 231,654,850 48.278 39.74 39.70 39.79 39.46 40.12 5,825,114 39.768 0.94%
2010-07-07 0 47.80 47.75 47.80 47.55 47.90 5,685,843 271,405,391 47.734 39.37 39.33 39.37 39.17 39.46 6,902,561 39.320 -0.93%
2010-07-06 0 48.25 48.20 48.25 47.70 48.45 3,449,414 166,173,377 48.174 39.74 39.70 39.74 39.29 39.91 4,187,557 39.683 0.52%
2010-07-05 0 48.00 47.95 48.00 47.65 48.20 3,370,067 161,649,084 47.966 39.54 39.50 39.54 39.25 39.70 4,091,231 39.511 0.10%
2010-07-02 0 47.95 47.85 47.90 47.60 48.95 5,403,650 259,747,547 48.069 39.50 39.42 39.46 39.21 40.32 6,559,982 39.596 -0.72%
2010-06-30 0 48.30 48.25 48.40 48.00 48.90 5,710,781 276,320,395 48.386 39.79 39.74 39.87 39.54 40.28 6,932,836 39.857 -1.23%
2010-06-29 0 48.90 48.90 49.00 48.70 50.30 5,767,284 283,557,140 49.167 40.28 40.28 40.36 40.12 41.43 7,001,430 40.500 -2.69%
2010-06-28 0 50.25 50.25 50.35 49.90 50.70 3,552,559 178,647,691 50.287 41.39 41.39 41.47 41.10 41.76 4,312,774 41.423 0.60%
2010-06-25 0 49.95 49.90 49.95 49.70 50.25 4,246,483 212,359,179 50.008 41.15 41.10 41.15 40.94 41.39 5,155,192 41.193 0.40%
2010-06-24 0 49.75 49.70 49.80 49.70 49.95 3,269,013 162,831,347 49.811 40.98 40.94 41.02 40.94 41.15 3,968,552 41.030 -0.10%
2010-06-23 0 49.80 49.85 49.90 49.15 50.40 8,513,552 424,990,315 49.919 41.02 41.06 41.10 40.49 41.52 10,335,374 41.120 0.71%
2010-06-22 0 49.45 49.65 49.70 49.40 50.00 5,985,529 296,989,027 49.618 40.73 40.90 40.94 40.69 41.19 7,266,377 40.872 -1.00%
2010-06-21 0 49.95 49.95 50.00 48.10 50.10 16,850,722 832,879,444 49.427 41.15 41.15 41.19 39.62 41.27 20,456,622 40.714 4.94%
2010-06-18 0 47.60 47.55 47.65 47.15 48.15 7,680,053 366,113,578 47.671 39.21 39.17 39.25 38.84 39.66 9,323,514 39.268 -0.31%
2010-06-17 0 47.75 47.70 47.75 47.55 48.50 5,231,811 250,012,653 47.787 39.33 39.29 39.33 39.17 39.95 6,351,371 39.364 -0.73%
2010-06-15 0 48.10 48.20 48.25 47.80 48.65 4,075,594 196,490,615 48.212 39.62 39.70 39.74 39.37 40.07 4,947,734 39.713 -1.03%
2010-06-14 0 48.60 48.55 48.70 48.25 48.70 2,237,626 108,366,868 48.429 40.03 39.99 40.12 39.74 40.12 2,716,458 39.893 0.93%
2010-06-11 0 48.15 48.15 48.20 47.40 48.20 5,215,168 249,424,940 47.827 39.66 39.66 39.70 39.04 39.70 6,331,166 39.396 1.69%
2010-06-10 0 47.35 47.15 47.40 47.00 47.60 2,574,391 121,658,079 47.257 39.00 38.84 39.04 38.72 39.21 3,125,287 38.927 -0.42%
2010-06-09 0 47.55 47.55 47.65 46.85 47.85 4,440,641 210,358,143 47.371 39.17 39.17 39.25 38.59 39.42 5,390,898 39.021 1.17%
2010-06-08 0 47.00 46.90 47.10 46.85 47.35 4,524,077 213,091,997 47.102 38.72 38.63 38.80 38.59 39.00 5,492,188 38.799 -0.74%
2010-06-07 0 47.35 47.25 47.40 47.00 47.80 6,809,064 322,511,768 47.365 39.00 38.92 39.04 38.72 39.37 8,266,141 39.016 -1.97%
2010-06-04 0 48.30 48.35 48.50 48.20 49.20 4,739,312 229,909,719 48.511 39.79 39.83 39.95 39.70 40.53 5,753,481 39.960 -1.33%
2010-06-03 0 48.95 48.95 49.00 47.95 49.00 5,615,226 271,880,586 48.419 40.32 40.32 40.36 39.50 40.36 6,816,833 39.884 3.60%
2010-06-02 0 47.25 47.25 47.40 47.10 48.20 4,691,238 223,234,647 47.585 38.92 38.92 39.04 38.80 39.70 5,695,120 39.198 -0.42%
2010-06-01 0 47.45 47.40 47.45 47.15 48.75 5,491,289 262,755,919 47.850 39.09 39.04 39.09 38.84 40.16 6,666,375 39.415 -2.06%
2010-05-31 0 48.45 48.40 48.65 48.35 49.15 4,463,959 217,496,321 48.723 39.91 39.87 40.07 39.83 40.49 5,419,205 40.134 -0.72%
2010-05-28 0 48.80 48.70 49.00 48.05 49.25 7,970,585 389,544,696 48.873 40.20 40.12 40.36 39.58 40.57 9,676,217 40.258 1.67%
2010-05-27 0 48.00 48.10 48.15 46.25 48.15 6,657,163 315,054,941 47.326 39.54 39.62 39.66 38.10 39.66 8,081,735 38.984 2.89%
2010-05-26 0 46.65 46.45 46.60 46.35 47.35 8,542,520 398,974,832 46.705 38.43 38.26 38.39 38.18 39.00 10,370,541 38.472 -1.37%
2010-05-25 0 47.30 47.25 47.30 47.00 48.70 7,330,385 348,757,809 47.577 38.96 38.92 38.96 38.72 40.12 8,899,020 39.191 -3.67%
2010-05-24 0 49.10 48.95 49.10 48.35 50.45 6,187,633 304,584,780 49.225 40.45 40.32 40.45 39.83 41.56 7,511,730 40.548 0.61%
2010-05-20 0 48.80 48.60 48.80 48.30 49.45 6,438,648 314,091,062 48.782 40.20 40.03 40.20 39.79 40.73 7,816,460 40.183 -1.11%
2010-05-19 0 49.35 49.45 49.50 49.00 49.90 9,413,410 464,065,536 49.298 40.65 40.73 40.77 40.36 41.10 11,427,794 40.608 -1.89%
2010-05-18 0 50.30 50.25 50.30 50.00 50.75 5,151,403 259,339,097 50.343 41.43 41.39 41.43 41.19 41.80 6,253,756 41.469 0.34%
2010-05-17 0 51.35 51.35 51.50 51.05 52.10 8,532,159 438,902,541 51.441 41.29 41.29 41.41 41.05 41.90 10,610,042 41.367 -1.34%
2010-05-14 0 52.05 51.95 52.20 51.85 52.65 3,350,408 174,873,864 52.195 41.86 41.78 41.98 41.70 42.34 4,166,351 41.973 -1.33%
2010-05-13 0 52.75 52.60 52.75 52.10 52.80 5,351,434 280,785,707 52.469 42.42 42.30 42.42 41.90 42.46 6,654,698 42.194 1.05%
2010-05-12 0 52.20 52.20 52.30 51.80 52.80 2,759,792 144,025,221 52.187 41.98 41.98 42.06 41.66 42.46 3,431,899 41.967 -0.29%
2010-05-11 0 52.35 52.35 52.40 51.80 52.50 5,192,465 271,015,226 52.194 42.10 42.10 42.14 41.66 42.22 6,457,014 41.972 -0.85%
2010-05-10 0 52.80 52.55 52.80 51.80 53.10 7,472,006 391,273,846 52.365 42.46 42.26 42.46 41.66 42.70 9,291,704 42.110 2.23%
2010-05-07 0 51.65 51.65 51.70 51.50 52.40 6,537,652 339,410,327 51.916 41.53 41.53 41.58 41.41 42.14 8,129,802 41.749 -2.18%
2010-05-06 0 52.80 52.55 52.60 51.80 52.90 7,227,532 378,075,639 52.311 42.46 42.26 42.30 41.66 42.54 8,987,692 42.066 0.48%
2010-05-05 0 52.55 52.45 52.65 52.30 53.35 7,411,714 391,545,803 52.828 42.26 42.18 42.34 42.06 42.90 9,216,729 42.482 -1.31%
2010-05-04 0 53.25 53.20 53.25 53.10 54.10 5,409,172 289,216,929 53.468 42.82 42.78 42.82 42.70 43.50 6,726,497 42.997 -0.75%
2010-05-03 0 53.65 53.60 53.65 53.45 54.20 4,220,543 226,593,464 53.688 43.14 43.10 43.14 42.98 43.59 5,248,395 43.174 -0.74%
2010-04-30 0 54.05 54.10 54.25 53.85 54.65 8,102,635 439,034,209 54.184 43.46 43.50 43.63 43.30 43.95 10,075,914 43.573 -0.09%
2010-04-29 0 54.10 54.10 54.20 53.80 54.80 4,249,069 230,524,980 54.253 43.50 43.50 43.59 43.26 44.07 5,283,868 43.628 -0.28%
2010-04-28 0 54.25 54.20 54.30 53.85 54.50 5,365,674 290,725,342 54.182 43.63 43.59 43.67 43.30 43.83 6,672,406 43.571 -0.82%
2010-04-27 0 54.70 54.70 54.80 54.55 55.00 4,511,295 247,073,858 54.768 43.99 43.99 44.07 43.87 44.23 5,609,955 44.042 -0.27%
2010-04-26 0 54.85 54.85 54.90 54.55 55.25 6,151,947 337,536,300 54.867 44.11 44.11 44.15 43.87 44.43 7,650,164 44.121 0.55%
2010-04-23 0 54.55 54.50 54.55 54.40 55.50 8,870,770 487,171,533 54.919 43.87 43.83 43.87 43.75 44.63 11,031,117 44.163 -1.80%
2010-04-22 0 55.55 55.45 55.60 55.25 55.85 6,890,292 382,120,886 55.458 44.67 44.59 44.71 44.43 44.91 8,568,322 44.597 -0.54%
2010-04-21 0 55.85 55.80 55.95 55.60 56.50 4,412,222 246,401,784 55.845 44.91 44.87 44.99 44.71 45.43 5,486,754 44.908 -0.09%
2010-04-20 0 55.90 55.95 56.00 55.75 56.40 5,025,091 281,999,349 56.118 44.95 44.99 45.03 44.83 45.35 6,248,879 45.128 -0.18%
2010-04-19 0 56.00 55.95 56.00 55.90 56.80 6,839,179 384,526,406 56.224 45.03 44.99 45.03 44.95 45.68 8,504,761 45.213 -1.15%
2010-04-16 0 56.65 56.60 56.70 56.50 57.05 5,191,463 294,073,725 56.646 45.56 45.52 45.60 45.43 45.88 6,455,768 45.552 -0.79%
2010-04-15 0 57.10 56.90 57.20 56.90 57.50 4,646,176 266,027,631 57.257 45.92 45.76 46.00 45.76 46.24 5,777,684 46.044 0.18%
2010-04-14 0 57.00 56.95 57.00 56.95 57.60 3,508,445 200,723,649 57.212 45.84 45.80 45.84 45.80 46.32 4,362,876 46.007 0.09%
2010-04-13 0 56.95 57.00 57.05 56.60 57.30 6,294,870 358,662,082 56.977 45.80 45.84 45.88 45.52 46.08 7,827,894 45.818 0.26%
2010-04-12 0 56.80 56.75 56.85 56.70 57.50 6,597,095 376,006,676 56.996 45.68 45.64 45.72 45.60 46.24 8,203,721 45.834 0.09%
2010-04-09 0 56.75 56.70 56.85 56.40 57.10 7,850,965 445,807,611 56.784 45.64 45.60 45.72 45.35 45.92 9,762,953 45.663 0.44%
2010-04-08 0 56.50 56.45 56.50 56.20 56.80 9,784,756 552,988,676 56.515 45.43 45.39 45.43 45.19 45.68 12,167,691 45.447 -0.35%
2010-04-07 0 56.70 56.65 57.00 56.50 57.75 13,242,395 754,443,167 56.972 45.60 45.56 45.84 45.43 46.44 16,467,387 45.814 -1.39%
2010-04-01 0 57.50 57.45 57.50 56.50 57.50 7,410,153 423,608,323 57.166 46.24 46.20 46.24 45.43 46.24 9,214,788 45.970 1.23%
2010-03-31 0 56.80 56.80 56.95 56.20 57.50 9,061,556 516,046,104 56.949 45.68 45.68 45.80 45.19 46.24 11,268,366 45.796 0.18%
2010-03-30 0 56.70 56.70 56.80 56.60 58.80 12,501,715 718,219,825 57.450 45.60 45.60 45.68 45.52 47.28 15,546,325 46.199 -2.66%
2010-03-29 0 58.25 58.25 58.30 58.00 58.55 4,348,135 253,644,451 58.334 46.84 46.84 46.88 46.64 47.08 5,407,060 46.910 0.26%
2010-03-26 0 58.10 58.25 58.30 57.00 58.25 4,861,952 280,236,053 57.639 46.72 46.84 46.88 45.84 46.84 6,046,010 46.351 1.48%
2010-03-25 0 57.25 57.15 57.30 56.50 57.45 4,696,832 267,875,738 57.033 46.04 45.96 46.08 45.43 46.20 5,840,677 45.864 -1.21%
2010-03-24 0 57.95 57.80 57.85 57.75 58.75 3,127,617 181,991,335 58.189 46.60 46.48 46.52 46.44 47.24 3,889,303 46.793 0.09%
2010-03-23 0 57.90 57.80 57.90 57.80 58.40 5,575,899 323,712,338 58.056 46.56 46.48 46.56 46.48 46.96 6,933,828 46.686 0.61%
2010-03-22 0 57.55 57.45 57.50 57.35 58.40 7,188,809 416,037,984 57.873 46.28 46.20 46.24 46.12 46.96 8,939,539 46.539 -2.62%
2010-03-19 0 59.10 58.95 59.00 57.50 59.20 8,143,893 474,337,151 58.245 47.53 47.41 47.45 46.24 47.61 10,127,219 46.838 2.87%
2010-03-18 0 57.45 57.30 57.50 57.00 58.00 4,957,419 284,357,914 57.360 46.20 46.08 46.24 45.84 46.64 6,164,726 46.127 -0.17%
2010-03-17 0 57.55 57.50 57.55 57.30 57.90 6,935,269 399,680,177 57.630 46.28 46.24 46.28 46.08 46.56 8,624,253 46.344 0.61%
2010-03-16 0 57.20 57.15 57.20 56.80 57.45 4,003,103 228,801,601 57.156 46.00 45.96 46.00 45.68 46.20 4,978,000 45.963 0.53%
2010-03-15 0 56.90 56.90 56.95 56.55 57.50 2,784,959 158,688,309 56.981 45.76 45.76 45.80 45.48 46.24 3,463,195 45.821 -0.09%
2010-03-12 0 56.95 56.90 56.95 56.70 57.30 3,814,538 217,317,827 56.971 45.80 45.76 45.80 45.60 46.08 4,743,513 45.814 -0.35%
2010-03-11 0 57.15 57.15 57.25 56.50 57.40 4,476,626 255,376,163 57.047 45.96 45.96 46.04 45.43 46.16 5,566,843 45.875 0.79%
2010-03-10 0 56.70 56.75 56.80 56.45 57.15 2,702,125 153,541,746 56.823 45.60 45.64 45.68 45.39 45.96 3,360,188 45.694 0.00%
2010-03-09 0 56.70 56.65 56.75 56.60 57.10 2,920,257 166,021,330 56.852 45.60 45.56 45.64 45.52 45.92 3,631,443 45.718 -0.09%
2010-03-08 0 56.75 56.75 56.85 56.45 57.15 4,630,830 263,242,859 56.846 45.64 45.64 45.72 45.39 45.96 5,758,601 45.713 0.98%
2010-03-05 0 56.20 56.50 56.55 55.60 56.75 5,015,429 282,138,320 56.254 45.19 45.43 45.48 44.71 45.64 6,236,864 45.237 0.63%
2010-03-04 0 55.85 55.60 55.80 55.60 57.15 4,744,650 266,670,154 56.204 44.91 44.71 44.87 44.71 45.96 5,900,140 45.197 -0.45%
2010-03-03 0 56.10 55.90 55.95 55.80 56.75 3,788,318 212,693,401 56.145 45.11 44.95 44.99 44.87 45.64 4,710,908 45.149 0.18%
2010-03-02 0 56.00 55.75 55.80 55.75 56.80 4,109,032 231,454,928 56.328 45.03 44.83 44.87 44.83 45.68 5,109,727 45.297 -0.71%
2010-03-01 0 56.40 56.35 56.40 56.00 56.75 6,883,815 388,404,025 56.423 45.35 45.31 45.35 45.03 45.64 8,560,268 45.373 1.26%
2010-02-26 0 55.70 55.70 55.90 55.50 56.40 4,836,362 270,449,230 55.920 44.79 44.79 44.95 44.63 45.35 6,014,187 44.969 0.27%
2010-02-25 0 55.55 55.30 55.60 55.00 56.25 5,619,853 311,987,616 55.515 44.67 44.47 44.71 44.23 45.23 6,988,486 44.643 -0.63%
2010-02-24 0 55.90 55.60 55.65 54.50 56.25 5,510,482 306,470,722 55.616 44.95 44.71 44.75 43.83 45.23 6,852,480 44.724 0.72%
2010-02-23 0 55.50 55.35 55.50 54.05 55.70 5,394,445 296,901,723 55.038 44.63 44.51 44.63 43.46 44.79 6,708,183 44.260 0.73%
2010-02-22 0 55.10 55.10 55.15 54.50 55.35 3,465,189 190,428,917 54.955 44.31 44.31 44.35 43.83 44.51 4,309,085 44.192 2.32%
2010-02-19 0 53.85 53.80 53.85 53.60 54.50 5,088,788 274,125,919 53.869 43.30 43.26 43.30 43.10 43.83 6,328,088 43.319 -1.64%
2010-02-18 0 54.75 54.75 54.80 54.50 56.00 2,501,735 138,059,222 55.185 44.03 44.03 44.07 43.83 45.03 3,110,996 44.378 -1.97%
2010-02-17 0 55.85 55.70 55.85 55.35 56.50 4,598,266 256,655,266 55.816 44.91 44.79 44.91 44.51 45.43 5,718,107 44.885 1.45%
2010-02-12 0 55.05 55.00 55.05 54.90 56.00 4,112,348 227,634,644 55.354 44.27 44.23 44.27 44.15 45.03 5,113,850 44.513 -0.63%
2010-02-11 0 55.40 55.40 55.55 53.70 55.75 7,335,325 402,418,004 54.860 44.55 44.55 44.67 43.18 44.83 9,121,736 44.116 3.45%
2010-02-10 0 53.55 53.55 53.60 52.65 53.85 5,747,554 305,730,695 53.193 43.06 43.06 43.10 42.34 43.30 7,147,287 42.776 -0.19%
2010-02-09 0 53.65 53.35 53.40 52.30 53.85 7,696,730 407,751,769 52.977 43.14 42.90 42.94 42.06 43.30 9,571,156 42.602 1.51%
2010-02-08 0 52.85 52.90 53.00 52.75 55.00 8,407,759 448,693,890 53.367 42.50 42.54 42.62 42.42 44.23 10,455,346 42.915 -1.86%
2010-02-05 0 53.85 53.65 53.70 53.70 55.40 12,045,069 660,489,666 54.835 43.30 43.14 43.18 43.18 44.55 14,978,470 44.096 -5.03%
2010-02-04 0 56.70 56.70 56.80 55.00 57.60 14,054,617 796,309,737 56.658 45.60 45.60 45.68 44.23 46.32 17,477,414 45.562 2.90%
2010-02-03 0 55.10 55.00 55.10 54.40 55.40 6,053,788 332,460,185 54.918 44.31 44.23 44.31 43.75 44.55 7,528,100 44.163 1.66%
2010-02-02 0 54.20 54.15 54.25 53.85 54.65 5,575,662 302,567,920 54.266 43.59 43.55 43.63 43.30 43.95 6,933,533 43.638 1.12%
2010-02-01 0 53.60 53.35 53.40 52.40 53.75 6,391,583 338,870,211 53.018 43.10 42.90 42.94 42.14 43.22 7,948,160 42.635 0.85%
2010-01-29 0 53.15 53.05 53.10 52.85 54.60 7,802,007 416,181,483 53.343 42.74 42.66 42.70 42.50 43.91 9,702,072 42.896 -1.39%
2010-01-28 0 53.90 53.60 53.90 53.20 55.30 7,608,120 411,433,268 54.078 43.34 43.10 43.34 42.78 44.47 9,460,967 43.487 -0.74%
2010-01-27 0 54.30 54.20 54.30 54.05 55.95 7,276,966 398,466,725 54.757 43.67 43.59 43.67 43.46 44.99 9,049,165 44.034 -1.27%
2010-01-26 0 55.00 54.85 55.00 54.50 55.70 8,502,300 467,571,065 54.994 44.23 44.11 44.23 43.83 44.79 10,572,911 44.223 0.18%
2010-01-25 0 54.90 54.85 54.90 53.65 55.35 6,256,365 341,240,822 54.543 44.15 44.11 44.15 43.14 44.51 7,780,011 43.861 0.64%
2010-01-22 0 54.55 54.45 54.80 53.40 54.95 13,353,252 721,774,689 54.052 43.87 43.79 44.07 42.94 44.19 16,605,242 43.467 -1.36%
2010-01-21 0 55.30 55.45 55.50 55.00 56.35 8,189,387 455,885,113 55.668 44.47 44.59 44.63 44.23 45.31 10,183,793 44.766 -1.69%
2010-01-20 0 56.25 56.20 56.25 56.05 57.45 8,910,426 504,054,826 56.569 45.23 45.19 45.23 45.07 46.20 11,080,430 45.491 -2.09%
2010-01-19 0 57.45 57.30 57.45 56.50 57.70 6,916,905 394,673,203 57.059 46.20 46.08 46.20 45.43 46.40 8,601,416 45.885 0.26%
2010-01-18 0 57.30 57.35 57.40 56.45 57.50 7,365,938 419,887,933 57.004 46.08 46.12 46.16 45.39 46.24 9,159,805 45.840 0.09%
2010-01-15 0 57.25 57.25 57.35 57.00 58.55 7,189,296 413,225,667 57.478 46.04 46.04 46.12 45.84 47.08 8,940,144 46.221 -1.38%
2010-01-14 0 58.05 58.05 58.10 58.00 59.60 17,498,474 1,030,935,305 58.916 46.68 46.68 46.72 46.64 47.93 21,759,972 47.378 -0.09%
2010-01-13 0 58.10 58.10 58.20 57.50 58.70 15,716,429 915,811,189 58.271 46.72 46.72 46.80 46.24 47.20 19,543,936 46.859 -0.85%
2010-01-12 0 58.60 58.60 58.70 56.50 58.75 13,146,509 760,170,902 57.823 47.12 47.12 47.20 45.43 47.24 16,348,150 46.499 3.17%
2010-01-11 0 56.80 56.80 56.90 56.40 57.30 8,495,163 483,588,373 56.925 45.68 45.68 45.76 45.35 46.08 10,564,036 45.777 0.80%
2010-01-08 0 56.35 56.30 56.35 56.05 56.85 9,089,409 513,495,047 56.494 45.31 45.27 45.31 45.07 45.72 11,303,002 45.430 0.00%
2010-01-07 0 56.35 56.25 56.40 55.95 56.90 10,531,901 593,464,716 56.349 45.31 45.23 45.35 44.99 45.76 13,096,792 45.314 -0.27%
2010-01-06 0 56.50 56.40 56.45 56.30 57.10 11,893,451 674,046,197 56.674 45.43 45.35 45.39 45.27 45.92 14,789,928 45.575 0.44%
2010-01-05 0 56.25 56.30 56.35 55.00 56.80 20,800,464 1,164,890,420 56.003 45.23 45.27 45.31 44.23 45.68 25,866,114 45.035 4.07%
2010-01-04 0 54.05 54.00 54.10 53.40 54.65 9,294,792 502,710,601 54.085 43.46 43.42 43.50 42.94 43.95 11,558,403 43.493 1.22%
2009-12-31 0 53.40 53.45 53.50 52.65 53.60 7,663,764 407,437,019 53.164 42.94 42.98 43.02 42.34 43.10 9,530,162 42.752 1.91%
2009-12-30 0 52.40 52.35 52.40 51.20 52.45 10,601,877 550,894,419 51.962 42.14 42.10 42.14 41.17 42.18 13,183,810 41.786 2.54%
2009-12-29 0 51.10 51.05 51.10 50.00 51.25 8,761,007 443,893,706 50.667 41.09 41.05 41.09 40.21 41.21 10,894,622 40.744 2.92%
2009-12-28 0 49.65 49.65 49.70 49.65 50.25 6,076,277 303,332,411 49.921 39.93 39.93 39.97 39.93 40.41 7,556,066 40.144 0.20%
2009-12-24 0 49.55 49.50 49.55 49.30 49.80 7,973,732 394,975,010 49.535 39.85 39.81 39.85 39.65 40.05 9,915,618 39.834 -0.50%
2009-12-23 0 49.80 49.70 49.75 49.50 50.30 9,228,408 458,823,944 49.719 40.05 39.97 40.01 39.81 40.45 11,475,852 39.982 -0.50%
2009-12-22 0 50.05 50.05 50.15 49.80 50.35 6,433,229 321,886,208 50.035 40.25 40.25 40.33 40.05 40.49 7,999,948 40.236 -0.50%
2009-12-21 0 50.30 50.10 50.55 50.05 50.80 7,373,739 371,303,009 50.355 40.45 40.29 40.65 40.25 40.85 9,169,506 40.493 0.30%
2009-12-18 0 50.15 50.10 50.40 49.50 50.50 8,502,897 426,450,273 50.154 40.33 40.29 40.53 39.81 40.61 10,573,654 40.331 -0.20%
2009-12-17 0 50.25 50.20 50.25 50.10 50.95 11,050,981 556,058,233 50.318 40.41 40.37 40.41 40.29 40.97 13,742,286 40.463 -2.05%
2009-12-16 0 51.30 51.30 51.35 51.15 51.50 4,391,024 225,300,245 51.309 41.25 41.25 41.29 41.13 41.41 5,460,394 41.261 0.20%
2009-12-15 0 51.20 51.20 51.30 51.10 52.10 9,406,389 485,776,798 51.643 41.17 41.17 41.25 41.09 41.90 11,697,178 41.529 -1.35%
2009-12-14 0 51.90 51.90 52.00 50.80 52.30 8,619,451 444,057,294 51.518 41.74 41.74 41.82 40.85 42.06 10,718,593 41.429 0.68%
2009-12-11 0 51.55 51.50 51.70 51.45 52.50 10,234,787 531,098,347 51.892 41.45 41.41 41.58 41.37 42.22 12,727,320 41.729 -0.67%
2009-12-10 0 51.90 51.75 51.90 51.60 52.45 5,005,739 259,954,942 51.931 41.74 41.62 41.74 41.49 42.18 6,224,814 41.761 -0.29%
2009-12-09 0 52.05 52.00 52.10 51.40 52.45 6,509,656 338,035,509 51.928 41.86 41.82 41.90 41.33 42.18 8,094,988 41.759 -0.19%
2009-12-08 0 52.15 52.15 52.50 52.05 53.35 9,141,420 480,970,676 52.614 41.94 41.94 42.22 41.86 42.90 11,367,680 42.310 -2.61%
2009-12-07 0 53.55 53.45 53.60 53.35 53.95 3,138,402 168,085,715 53.558 43.06 42.98 43.10 42.90 43.38 3,902,714 43.069 -0.74%
2009-12-04 0 53.95 53.90 53.95 53.20 54.25 5,719,316 307,483,955 53.762 43.38 43.34 43.38 42.78 43.63 7,112,172 43.233 -0.64%
2009-12-03 0 54.30 54.40 54.50 53.10 54.50 5,588,393 300,105,203 53.702 43.67 43.75 43.83 42.70 43.83 6,949,365 43.185 2.36%
2009-12-02 0 53.05 53.00 53.05 52.90 53.45 6,480,730 343,842,059 53.056 42.66 42.62 42.66 42.54 42.98 8,059,017 42.666 0.66%
2009-12-01 0 52.70 52.65 52.70 52.50 53.00 5,395,977 284,376,519 52.702 42.38 42.34 42.38 42.22 42.62 6,710,089 42.380 0.57%
2009-11-30 0 52.40 52.35 52.45 52.00 52.70 5,879,026 308,374,781 52.453 42.14 42.10 42.18 41.82 42.38 7,310,777 42.181 1.95%
2009-11-27 0 51.40 51.30 51.45 51.20 52.90 8,809,460 458,580,287 52.055 41.33 41.25 41.37 41.17 42.54 10,954,876 41.861 -3.11%
2009-11-26 0 53.05 53.15 53.20 53.00 53.70 4,851,806 258,834,199 53.348 42.66 42.74 42.78 42.62 43.18 6,033,393 42.900 -1.12%
2009-11-25 0 53.65 53.80 53.90 53.30 54.00 4,794,558 257,083,032 53.620 43.14 43.26 43.34 42.86 43.42 5,962,203 43.119 0.66%
2009-11-24 0 53.30 53.30 53.35 53.25 54.15 7,037,689 377,289,520 53.610 42.86 42.86 42.90 42.82 43.55 8,751,616 43.111 -1.02%
2009-11-23 0 53.85 53.85 53.90 53.40 54.00 3,452,642 185,990,485 53.869 43.30 43.30 43.34 42.94 43.42 4,293,483 43.319 0.65%
2009-11-20 0 53.50 53.50 53.65 53.45 54.10 8,790,916 472,056,145 53.698 43.02 43.02 43.14 42.98 43.50 10,931,815 43.182 -1.38%
2009-11-19 0 54.25 54.25 54.30 54.05 54.90 4,510,729 245,152,918 54.349 43.63 43.63 43.67 43.46 44.15 5,609,251 43.705 -0.55%
2009-11-18 0 54.55 54.60 54.70 54.30 55.40 6,423,553 351,885,753 54.781 43.87 43.91 43.99 43.67 44.55 7,987,916 44.052 -0.55%
2009-11-17 0 54.85 54.80 55.00 54.80 55.25 3,794,609 208,674,493 54.992 44.11 44.07 44.23 44.07 44.43 4,718,731 44.223 -0.81%
2009-11-16 0 55.30 55.20 55.25 54.60 55.40 6,945,489 381,407,428 54.914 44.47 44.39 44.43 43.91 44.55 8,636,962 44.160 1.47%
2009-11-13 0 54.50 54.40 54.60 54.30 55.60 7,393,415 405,689,072 54.872 43.83 43.75 43.91 43.67 44.71 9,193,973 44.126 0.00%
2009-11-12 0 54.50 54.45 54.50 54.35 55.45 3,394,090 186,224,191 54.867 43.83 43.79 43.83 43.71 44.59 4,220,671 44.122 -1.36%
2009-11-11 0 55.25 55.20 55.30 54.65 55.40 3,142,897 172,543,642 54.900 44.43 44.39 44.47 43.95 44.55 3,908,304 44.148 1.28%
2009-11-10 0 54.55 54.55 54.65 54.35 54.95 7,765,994 423,938,993 54.589 43.87 43.87 43.95 43.71 44.19 9,657,289 43.898 0.74%
2009-11-09 0 54.15 54.05 54.25 53.80 54.25 3,044,312 164,456,644 54.021 43.55 43.46 43.63 43.26 43.63 3,785,710 43.441 0.93%
2009-11-06 0 53.65 53.65 53.75 53.60 54.40 6,026,238 324,911,861 53.916 43.14 43.14 43.22 43.10 43.75 7,493,840 43.357 0.66%
2009-11-05 0 53.30 53.20 53.40 53.20 54.10 8,523,802 456,070,631 53.506 42.86 42.78 42.94 42.78 43.50 10,599,650 43.027 -1.84%
2009-11-04 0 54.30 54.30 54.35 53.75 54.80 4,312,777 234,054,415 54.270 43.67 43.67 43.71 43.22 44.07 5,363,091 43.642 1.02%
2009-11-03 0 53.75 53.70 53.95 53.70 55.35 5,486,291 297,389,824 54.206 43.22 43.18 43.38 43.18 44.51 6,822,397 43.590 -1.65%
2009-11-02 0 54.65 54.60 54.75 54.00 54.80 5,069,382 275,815,691 54.408 43.95 43.91 44.03 43.42 44.07 6,303,956 43.753 -1.26%
2009-10-30 0 55.35 55.35 55.40 55.00 56.00 6,089,521 337,611,001 55.441 44.51 44.51 44.55 44.23 45.03 7,572,535 44.584 2.12%
2009-10-29 0 54.20 54.20 54.25 54.00 55.00 8,567,739 467,283,674 54.540 43.59 43.59 43.63 43.42 44.23 10,654,287 43.859 -1.36%
2009-10-28 0 54.95 54.90 55.00 54.80 56.40 8,412,526 465,795,286 55.369 44.19 44.15 44.23 44.07 45.35 10,461,274 44.526 -1.96%
2009-10-27 0 56.05 56.05 56.15 55.85 57.55 9,563,225 538,401,374 56.299 45.07 45.07 45.15 44.91 46.28 11,892,209 45.273 -3.28%
2009-10-23 0 57.95 57.90 58.00 57.60 58.55 5,322,227 309,018,064 58.062 46.60 46.56 46.64 46.32 47.08 6,618,378 46.691 0.61%
2009-10-22 0 57.60 57.55 57.60 57.15 59.20 9,906,636 573,817,383 57.923 46.32 46.28 46.32 45.96 47.61 12,319,253 46.579 -1.62%
2009-10-21 0 58.55 58.30 58.35 58.05 59.35 12,682,155 746,363,195 58.851 47.08 46.88 46.92 46.68 47.73 15,770,709 47.326 0.60%
2009-10-20 0 58.20 58.30 58.35 56.30 58.40 13,578,122 781,153,822 57.530 46.80 46.88 46.92 45.27 46.96 16,884,876 46.264 3.65%
2009-10-19 0 56.15 55.95 56.30 54.90 56.40 7,736,024 431,610,472 55.792 45.15 44.99 45.27 44.15 45.35 9,620,020 44.866 2.09%
2009-10-16 0 55.00 54.95 55.00 54.75 55.40 7,157,015 393,719,233 55.012 44.23 44.19 44.23 44.03 44.55 8,900,002 44.238 1.01%
2009-10-15 0 54.45 54.25 54.30 53.85 55.25 11,335,953 617,566,775 54.479 43.79 43.63 43.67 43.30 44.43 14,096,659 43.809 -0.46%
2009-10-14 0 54.70 54.75 54.80 54.00 54.80 6,045,750 328,394,063 54.318 43.99 44.03 44.07 43.42 44.07 7,518,104 43.680 1.58%
2009-10-13 0 53.85 53.85 53.90 53.75 54.75 4,488,406 243,712,205 54.298 43.30 43.30 43.34 43.22 44.03 5,581,492 43.664 -0.28%
2009-10-12 0 54.00 54.00 54.05 53.75 54.35 2,413,508 130,159,746 53.930 43.42 43.42 43.46 43.22 43.71 3,001,283 43.368 -0.09%
2009-10-09 0 54.05 54.00 54.20 53.95 54.60 5,871,492 317,953,496 54.152 43.46 43.42 43.59 43.38 43.91 7,301,408 43.547 -1.01%
2009-10-08 0 54.60 54.60 54.70 53.80 54.70 4,472,538 242,203,178 54.153 43.91 43.91 43.99 43.26 43.99 5,561,759 43.548 1.39%
2009-10-07 0 53.85 53.80 54.00 53.80 54.50 8,522,240 460,660,277 54.054 43.30 43.26 43.42 43.26 43.83 10,597,707 43.468 0.65%
2009-10-06 0 53.50 53.50 53.55 52.55 54.00 13,413,412 715,650,005 53.353 43.02 43.02 43.06 42.26 43.42 16,680,053 42.905 -0.37%
2009-10-05 0 53.70 53.55 53.70 53.20 54.65 6,147,724 330,872,363 53.820 43.18 43.06 43.18 42.78 43.95 7,644,913 43.280 -0.56%
2009-10-02 0 54.00 53.90 54.25 53.85 55.90 7,368,398 401,156,281 54.443 43.42 43.34 43.63 43.30 44.95 9,162,864 43.781 -3.49%
2009-09-30 0 55.95 55.55 55.80 54.90 56.25 6,412,559 356,244,577 55.554 44.99 44.67 44.87 44.15 45.23 7,974,244 44.674 0.36%
2009-09-29 0 55.75 55.70 55.80 55.00 56.00 3,155,004 175,429,507 55.604 44.83 44.79 44.87 44.23 45.03 3,923,359 44.714 1.36%
2009-09-28 0 55.00 54.90 54.95 54.50 55.30 4,096,303 224,634,440 54.838 44.23 44.15 44.19 43.83 44.47 5,093,898 44.099 -0.45%
2009-09-25 0 55.25 55.25 55.30 54.55 55.50 4,259,945 234,950,338 55.153 44.43 44.43 44.47 43.87 44.63 5,297,392 44.352 -0.54%
2009-09-24 0 55.55 55.50 55.55 55.50 56.85 6,406,646 357,973,514 55.875 44.67 44.63 44.67 44.63 45.72 7,966,891 44.933 -2.29%
2009-09-23 0 56.85 56.80 56.85 56.60 57.80 3,148,553 179,678,686 57.067 45.72 45.68 45.72 45.52 46.48 3,915,337 45.891 -0.61%
2009-09-22 0 57.20 57.15 57.20 56.65 57.30 3,371,584 192,030,790 56.956 46.00 45.96 46.00 45.56 46.08 4,192,684 45.801 0.97%
2009-09-21 0 56.65 56.65 56.70 56.20 57.10 3,944,813 223,236,726 56.590 45.56 45.56 45.60 45.19 45.92 4,905,515 45.507 0.00%
2009-09-18 0 56.65 56.40 56.60 56.25 57.15 7,996,858 453,651,294 56.729 45.56 45.35 45.52 45.23 45.96 9,944,376 45.619 -0.79%
2009-09-17 0 57.10 57.00 57.10 56.80 58.00 7,423,537 425,679,089 57.342 45.92 45.84 45.92 45.68 46.64 9,231,431 46.112 0.53%
2009-09-16 0 56.80 56.85 56.90 56.40 57.35 6,742,621 382,726,756 56.762 45.68 45.72 45.76 45.35 46.12 8,384,688 45.646 0.71%
2009-09-15 0 56.40 56.35 56.40 55.50 57.70 2,650,492 149,677,397 56.472 45.35 45.31 45.35 44.63 46.40 3,295,981 45.412 -0.77%
2009-09-14 0 57.35 57.35 57.40 56.50 57.50 3,978,126 227,827,254 57.270 45.71 45.71 45.75 45.03 45.83 4,991,327 45.645 0.61%
2009-09-11 0 57.00 57.10 57.30 56.20 58.60 7,423,865 423,977,849 57.110 45.43 45.51 45.67 44.79 46.70 9,314,672 45.517 0.35%
2009-09-10 0 56.80 56.80 57.10 56.35 57.55 11,640,697 662,784,291 56.937 45.27 45.27 45.51 44.91 45.87 14,605,502 45.379 2.43%
2009-09-09 0 55.45 55.20 55.45 54.95 56.15 8,274,933 459,361,437 55.512 44.19 43.99 44.19 43.80 44.75 10,382,501 44.244 -1.42%
2009-09-08 0 56.25 56.25 56.30 54.90 56.90 8,096,640 451,566,712 55.772 44.83 44.83 44.87 43.76 45.35 10,158,798 44.451 1.26%
2009-09-07 0 55.55 55.50 55.65 55.00 55.65 8,625,098 474,874,407 55.057 44.27 44.23 44.35 43.84 44.35 10,821,851 43.881 1.09%
2009-09-04 0 54.95 54.85 55.00 53.35 55.20 14,128,636 766,902,682 54.280 43.80 43.72 43.84 42.52 43.99 17,727,102 43.262 1.29%
2009-09-03 0 54.25 54.10 54.25 53.70 54.35 6,892,364 372,379,788 54.028 43.24 43.12 43.24 42.80 43.32 8,647,802 43.061 0.65%
2009-09-02 0 53.90 53.85 53.90 53.55 54.55 5,450,180 295,247,624 54.172 42.96 42.92 42.96 42.68 43.48 6,838,303 43.176 -2.44%
2009-09-01 0 55.25 55.20 55.25 54.60 55.60 5,300,531 292,351,060 55.155 44.03 43.99 44.03 43.52 44.31 6,650,540 43.959 1.38%
2009-08-31 0 54.50 54.40 54.55 54.30 56.50 9,325,804 515,743,663 55.303 43.44 43.36 43.48 43.28 45.03 11,701,022 44.077 -5.22%
2009-08-28 0 57.50 57.35 57.50 56.30 57.80 5,131,700 291,635,929 56.830 45.83 45.71 45.83 44.87 46.07 6,438,709 45.294 -0.09%
2009-08-27 0 57.55 57.55 57.60 57.20 58.00 7,041,679 405,833,180 57.633 45.87 45.87 45.91 45.59 46.23 8,835,146 45.934 -0.26%
2009-08-26 0 57.70 57.65 57.80 57.00 57.85 2,735,560 156,959,126 57.377 45.99 45.95 46.07 45.43 46.11 3,432,288 45.730 0.00%
2009-08-25 0 57.70 57.80 57.85 56.50 58.05 4,136,599 237,150,790 57.330 45.99 46.07 46.11 45.03 46.27 5,190,162 45.692 -0.69%
2009-08-24 0 58.10 58.00 58.10 57.65 58.70 5,290,254 307,414,436 58.110 46.31 46.23 46.31 45.95 46.78 6,637,645 46.314 1.22%
2009-08-21 0 57.40 57.30 57.35 56.80 58.20 7,145,259 412,204,548 57.689 45.75 45.67 45.71 45.27 46.39 8,965,107 45.979 0.00%
2009-08-20 0 57.40 57.45 57.50 56.35 57.50 5,209,087 297,498,272 57.111 45.75 45.79 45.83 44.91 45.83 6,535,806 45.518 3.14%
2009-08-19 0 55.65 55.65 55.75 55.20 57.15 6,920,350 388,574,849 56.150 44.35 44.35 44.43 43.99 45.55 8,682,915 44.752 -0.62%
2009-08-18 0 56.00 55.80 56.15 54.50 56.15 6,751,537 374,847,295 55.520 44.63 44.47 44.75 43.44 44.75 8,471,107 44.250 1.08%
2009-08-17 0 55.40 55.20 55.35 55.05 56.30 10,532,649 584,487,865 55.493 44.15 43.99 44.11 43.88 44.87 13,215,242 44.228 -3.32%
2009-08-14 0 57.30 57.20 57.50 56.60 58.15 9,877,367 563,402,805 57.040 45.67 45.59 45.83 45.11 46.35 12,393,064 45.461 -1.46%
2009-08-13 0 58.15 58.35 58.40 56.95 59.00 11,654,344 676,315,979 58.031 46.35 46.51 46.55 45.39 47.02 14,622,625 46.251 2.29%
2009-08-12 0 56.85 56.80 56.85 55.35 57.30 10,583,048 598,298,026 56.534 45.31 45.27 45.31 44.11 45.67 13,278,477 45.058 1.07%
2009-08-11 0 56.25 56.20 56.30 55.80 57.25 6,772,505 381,419,514 56.319 44.83 44.79 44.87 44.47 45.63 8,497,415 44.887 -1.49%
2009-08-10 0 57.10 57.25 57.30 56.90 57.60 4,796,311 274,669,256 57.267 45.51 45.63 45.67 45.35 45.91 6,017,898 45.642 1.69%
2009-08-07 0 56.15 56.15 56.35 55.80 57.40 6,648,373 376,918,968 56.693 44.75 44.75 44.91 44.47 45.75 8,341,668 45.185 -2.26%
2009-08-06 0 57.45 57.40 57.45 56.00 57.65 6,922,756 393,945,529 56.906 45.79 45.75 45.79 44.63 45.95 8,685,934 45.354 2.41%
2009-08-05 0 56.10 56.00 56.40 55.55 57.50 6,024,014 341,199,288 56.640 44.71 44.63 44.95 44.27 45.83 7,558,289 45.142 -0.36%
2009-08-04 0 56.30 56.35 56.40 56.05 58.45 9,995,371 569,422,695 56.969 44.87 44.91 44.95 44.67 46.59 12,541,123 45.404 -2.51%
2009-08-03 0 57.75 57.65 57.75 56.95 57.95 5,373,066 309,094,190 57.527 46.03 45.95 46.03 45.39 46.19 6,741,549 45.849 -0.52%
2009-07-31 0 58.05 58.00 58.20 57.10 58.20 9,242,809 534,335,126 57.811 46.27 46.23 46.39 45.51 46.39 11,596,889 46.076 2.93%
2009-07-30 0 56.40 56.30 56.40 54.95 56.65 10,696,070 596,675,854 55.785 44.95 44.87 44.95 43.80 45.15 13,420,285 44.461 2.08%
2009-07-29 0 55.25 55.30 55.35 54.60 56.25 8,888,066 492,790,785 55.444 44.03 44.07 44.11 43.52 44.83 11,151,795 44.189 -2.04%
2009-07-28 0 56.40 56.25 56.35 55.20 56.80 8,912,421 499,031,451 55.993 44.95 44.83 44.91 43.99 45.27 11,182,353 44.627 1.35%
2009-07-27 0 55.65 55.70 55.75 55.35 56.50 7,422,750 415,496,303 55.976 44.35 44.39 44.43 44.11 45.03 9,313,273 44.613 0.27%
2009-07-24 0 55.50 55.50 55.55 54.45 56.00 8,238,793 454,970,698 55.223 44.23 44.23 44.27 43.40 44.63 10,337,157 44.013 0.36%
2009-07-23 0 55.30 55.20 55.25 54.05 55.40 6,666,646 366,194,001 54.929 44.07 43.99 44.03 43.08 44.15 8,364,595 43.779 2.41%
2009-07-22 0 54.00 54.15 54.20 53.60 54.85 6,844,045 371,380,924 54.263 43.04 43.16 43.20 42.72 43.72 8,587,176 43.248 1.12%
2009-07-21 0 53.40 53.40 53.45 53.00 53.50 5,782,353 307,970,538 53.260 42.56 42.56 42.60 42.24 42.64 7,255,078 42.449 0.75%
2009-07-20 0 53.00 52.95 53.00 51.00 53.00 7,731,764 405,730,429 52.476 42.24 42.20 42.24 40.65 42.24 9,700,991 41.824 3.41%
2009-07-17 0 51.25 51.05 51.25 50.15 51.55 5,052,820 257,293,776 50.921 40.85 40.69 40.85 39.97 41.09 6,339,738 40.584 1.89%
2009-07-16 0 50.30 50.25 50.30 50.00 50.90 7,327,643 369,854,680 50.474 40.09 40.05 40.09 39.85 40.57 9,193,943 40.228 2.13%
2009-07-15 0 49.25 49.20 49.40 48.55 49.55 6,613,323 324,575,163 49.079 39.25 39.21 39.37 38.69 39.49 8,297,691 39.116 1.97%
2009-07-14 0 48.30 48.20 48.30 47.90 48.80 5,586,438 268,567,364 48.075 38.50 38.42 38.50 38.18 38.89 7,009,265 38.316 3.21%
2009-07-13 0 46.80 46.65 46.80 46.25 47.25 4,654,031 217,624,946 46.761 37.30 37.18 37.30 36.86 37.66 5,839,381 37.268 -1.47%
2009-07-10 0 47.50 47.45 47.50 47.25 48.50 11,578,364 553,109,704 47.771 37.86 37.82 37.86 37.66 38.65 14,527,293 38.074 -2.56%
2009-07-09 0 48.75 48.75 48.80 48.45 49.35 5,856,923 285,799,358 48.797 38.85 38.85 38.89 38.62 39.33 7,348,641 38.891 -0.91%
2009-07-08 0 49.20 49.00 49.25 48.80 49.60 5,776,597 283,702,025 49.112 39.21 39.05 39.25 38.89 39.53 7,247,856 39.143 -0.91%
2009-07-07 0 49.65 49.55 49.85 49.50 50.20 4,942,398 246,081,365 49.790 39.57 39.49 39.73 39.45 40.01 6,201,193 39.683 -0.30%
2009-07-06 0 49.80 49.85 49.90 49.45 50.45 7,368,023 367,698,132 49.905 39.69 39.73 39.77 39.41 40.21 9,244,608 39.774 -1.97%
2009-07-03 0 50.80 50.55 50.85 49.50 50.85 5,567,691 280,871,302 50.447 40.49 40.29 40.53 39.45 40.53 6,985,744 40.206 1.09%
2009-07-02 0 50.25 50.05 50.40 49.80 52.40 12,821,625 657,755,796 51.301 40.05 39.89 40.17 39.69 41.76 16,087,204 40.887 -0.79%
2009-06-30 0 50.65 50.45 50.50 50.45 52.80 8,841,114 458,253,867 51.832 40.37 40.21 40.25 40.21 42.08 11,092,885 41.311 -2.31%
2009-06-29 0 51.85 51.70 51.85 51.20 52.80 7,411,139 384,777,567 51.919 41.32 41.21 41.32 40.81 42.08 9,298,705 41.380 -1.80%
2009-06-26 0 52.80 52.60 52.80 51.95 53.00 9,430,948 494,286,583 52.411 42.08 41.92 42.08 41.40 42.24 11,832,945 41.772 2.52%
2009-06-25 0 51.50 51.35 51.50 51.05 51.85 5,591,448 287,980,451 51.504 41.05 40.93 41.05 40.69 41.32 7,015,551 41.049 1.38%
2009-06-24 0 50.80 50.60 50.65 49.50 51.00 6,162,510 310,336,321 50.359 40.49 40.33 40.37 39.45 40.65 7,732,059 40.136 1.80%
2009-06-23 0 49.90 49.85 50.00 49.50 50.60 11,874,908 593,092,734 49.945 39.77 39.73 39.85 39.45 40.33 14,899,365 39.807 -3.48%
2009-06-22 0 51.70 51.50 51.75 50.80 52.45 9,295,163 481,446,299 51.795 41.21 41.05 41.25 40.49 41.80 11,662,577 41.281 1.67%
2009-06-19 0 50.85 50.65 50.85 50.60 51.70 6,296,572 320,525,335 50.905 40.53 40.37 40.53 40.33 41.21 7,900,265 40.571 -0.39%
2009-06-18 0 51.05 51.05 51.10 50.35 51.75 6,668,138 340,632,555 51.084 40.69 40.69 40.73 40.13 41.25 8,366,467 40.714 -0.87%
2009-06-17 0 51.50 51.50 51.65 51.10 52.00 7,126,873 367,035,794 51.500 41.05 41.05 41.17 40.73 41.44 8,942,038 41.046 -0.87%
2009-06-16 0 51.95 51.95 52.00 51.50 53.70 10,952,733 572,757,598 52.294 41.40 41.40 41.44 41.05 42.80 13,742,319 41.678 -4.50%
2009-06-15 0 54.40 54.40 54.45 53.80 55.40 7,527,832 409,421,055 54.388 43.36 43.36 43.40 42.88 44.15 9,445,119 43.347 -1.27%
2009-06-12 0 55.10 55.05 55.10 55.00 57.10 11,286,264 629,111,697 55.741 43.92 43.88 43.92 43.84 45.51 14,160,798 44.426 -2.30%
2009-06-11 0 56.40 56.45 56.60 56.00 57.10 8,499,049 480,590,165 56.546 44.95 44.99 45.11 44.63 45.51 10,663,698 45.068 -1.66%
2009-06-10 0 57.35 57.35 57.50 55.75 58.00 5,902,945 336,713,615 57.042 45.71 45.71 45.83 44.43 46.23 7,406,384 45.463 1.68%
2009-06-09 0 56.40 56.40 56.45 54.65 58.35 7,599,538 428,010,711 56.321 44.95 44.95 44.99 43.56 46.51 9,535,088 44.888 -2.67%
2009-06-08 0 57.95 57.80 57.90 57.30 58.80 7,689,554 445,356,128 57.917 46.19 46.07 46.15 45.67 46.86 9,648,030 46.160 0.17%
2009-06-05 0 57.85 57.95 58.00 56.20 58.00 6,959,382 398,975,678 57.329 46.11 46.19 46.23 44.79 46.23 8,731,889 45.692 1.40%
2009-06-04 0 57.05 56.85 57.20 54.95 57.50 8,679,782 488,848,219 56.320 45.47 45.31 45.59 43.80 45.83 10,890,463 44.888 1.24%
2009-06-03 0 56.35 56.35 56.40 55.10 57.20 7,894,413 444,633,781 56.323 44.91 44.91 44.95 43.92 45.59 9,905,066 44.890 3.58%
2009-06-02 0 54.40 54.20 54.30 54.00 56.40 7,021,607 386,860,317 55.096 43.36 43.20 43.28 43.04 44.95 8,809,962 43.912 -2.86%
2009-06-01 0 56.00 55.90 55.95 55.05 56.10 8,435,043 469,708,687 55.685 44.63 44.55 44.59 43.88 44.71 10,583,390 44.382 3.04%
2009-05-29 0 54.35 54.10 54.15 53.40 55.20 6,933,331 375,404,588 54.145 43.32 43.12 43.16 42.56 43.99 8,699,203 43.154 0.18%
2009-05-27 0 54.25 53.60 53.75 51.75 54.70 13,194,803 703,763,974 53.337 43.24 42.72 42.84 41.25 43.60 16,555,428 42.510 5.65%
2009-05-26 0 51.35 51.30 51.35 51.00 52.95 7,353,034 380,969,447 51.811 40.93 40.89 40.93 40.65 42.20 9,225,801 41.294 -1.06%
2009-05-25 0 51.90 51.80 51.85 49.80 52.35 5,299,312 271,383,529 51.211 41.36 41.28 41.32 39.69 41.72 6,649,010 40.816 1.47%
2009-05-22 0 51.15 50.95 51.05 49.70 52.20 6,621,546 335,744,269 50.705 40.77 40.61 40.69 39.61 41.60 8,308,008 40.412 0.29%
2009-05-21 0 51.00 51.05 51.15 50.90 51.80 7,279,380 373,577,153 51.320 40.65 40.69 40.77 40.57 41.28 9,133,388 40.902 -3.13%
2009-05-20 0 52.65 52.35 52.60 51.80 53.95 9,157,698 483,874,624 52.838 41.96 41.72 41.92 41.28 43.00 11,490,101 42.112 -2.32%
2009-05-19 0 53.90 53.80 53.85 53.25 55.00 8,871,175 478,438,271 53.932 42.96 42.88 42.92 42.44 43.84 11,130,602 42.984 1.22%
2009-05-18 0 53.25 53.15 53.30 48.85 53.50 8,540,167 441,716,173 51.722 42.44 42.36 42.48 38.93 42.64 10,715,289 41.223 5.97%
2009-05-15 0 50.25 50.15 50.30 49.50 50.95 6,729,478 338,173,234 50.253 40.05 39.97 40.09 39.45 40.61 8,443,430 40.052 2.55%
2009-05-14 0 49.00 49.20 49.25 48.00 50.30 6,646,410 326,179,268 49.076 39.05 39.21 39.25 38.26 40.09 8,339,205 39.114 -2.68%
2009-05-13 0 50.35 50.65 50.75 49.50 51.60 11,844,522 599,417,989 50.607 40.13 40.37 40.45 39.45 41.13 14,861,240 40.334 -0.49%
2009-05-12 0 50.60 50.25 50.30 48.50 51.60 7,822,832 389,102,677 49.739 40.33 40.05 40.09 38.65 41.13 9,815,253 39.643 4.37%
2009-05-11 0 49.70 49.95 50.00 49.30 53.20 13,426,870 686,548,567 51.132 38.64 38.83 38.87 38.33 41.36 17,270,546 39.753 -4.42%
2009-05-08 0 52.00 51.95 52.00 49.05 52.00 9,181,467 462,844,054 50.411 40.43 40.39 40.43 38.13 40.43 11,809,822 39.191 3.28%
2009-05-07 0 50.35 50.05 50.10 49.00 51.10 12,475,815 623,246,326 49.956 39.14 38.91 38.95 38.09 39.73 16,047,235 38.838 1.51%
2009-05-06 0 49.60 49.50 49.60 46.20 50.00 13,479,191 655,616,708 48.639 38.56 38.48 38.56 35.92 38.87 17,337,845 37.814 6.90%
2009-05-05 0 46.40 46.30 46.45 46.05 47.95 8,040,953 375,271,550 46.670 36.07 36.00 36.11 35.80 37.28 10,342,816 36.283 -2.11%
2009-05-04 0 47.40 47.40 47.55 46.55 47.75 10,378,430 489,339,544 47.150 36.85 36.85 36.97 36.19 37.12 13,349,437 36.656 3.04%
2009-04-30 0 46.00 45.80 45.90 43.80 46.50 19,024,191 858,916,208 45.149 35.76 35.61 35.68 34.05 36.15 24,470,198 35.101 5.87%
2009-04-29 0 43.45 43.15 43.35 41.90 43.75 10,060,330 432,134,464 42.954 33.78 33.55 33.70 32.57 34.01 12,940,275 33.395 3.45%
2009-04-28 0 42.00 42.00 42.10 41.00 43.20 7,123,776 298,618,109 41.919 32.65 32.65 32.73 31.88 33.59 9,163,081 32.589 -1.06%
2009-04-27 0 42.45 42.35 42.55 41.90 43.45 5,253,909 222,556,432 42.360 33.00 32.92 33.08 32.57 33.78 6,757,932 32.933 -2.64%
2009-04-24 0 43.60 43.55 43.60 42.70 43.85 5,564,747 241,095,517 43.326 33.90 33.86 33.90 33.20 34.09 7,157,753 33.683 0.93%
2009-04-23 0 43.20 43.30 43.40 41.60 43.40 6,223,562 264,648,732 42.524 33.59 33.66 33.74 32.34 33.74 8,005,165 33.060 2.61%
2009-04-22 0 42.10 42.00 42.10 41.60 43.65 7,511,702 319,979,958 42.598 32.73 32.65 32.73 32.34 33.94 9,662,058 33.117 -2.55%
2009-04-21 0 43.20 43.15 43.20 42.80 43.50 7,958,175 342,780,315 43.073 33.59 33.55 33.59 33.27 33.82 10,236,342 33.487 -2.81%
2009-04-20 0 44.45 44.30 44.50 42.55 44.90 9,385,154 413,361,491 44.044 34.56 34.44 34.60 33.08 34.91 12,071,818 34.242 3.49%
2009-04-17 0 42.95 42.90 42.95 42.65 45.00 9,595,737 422,062,714 43.984 33.39 33.35 33.39 33.16 34.98 12,342,684 34.195 -2.28%
2009-04-16 0 43.95 43.85 43.90 43.75 45.85 13,017,280 577,128,123 44.336 34.17 34.09 34.13 34.01 35.65 16,743,704 34.468 0.57%
2009-04-15 0 43.70 43.60 43.70 41.40 43.80 9,771,064 414,630,912 42.435 33.97 33.90 33.97 32.19 34.05 12,568,202 32.990 2.10%
2009-04-14 0 42.80 42.85 42.90 41.70 43.00 8,872,507 377,746,896 42.575 33.27 33.31 33.35 32.42 33.43 11,412,417 33.100 3.51%
2009-04-09 0 41.35 41.35 41.40 40.85 41.80 9,661,517 399,513,440 41.351 32.15 32.15 32.19 31.76 32.50 12,427,295 32.148 1.10%
2009-04-08 0 40.90 40.80 40.85 40.05 42.45 14,552,967 592,446,808 40.710 31.80 31.72 31.76 31.14 33.00 18,719,008 31.649 -4.10%
2009-04-07 0 42.65 42.50 42.65 42.00 43.00 8,591,851 365,095,979 42.493 33.16 33.04 33.16 32.65 33.43 11,051,419 33.036 -1.84%
2009-04-06 0 43.45 43.40 43.50 42.00 43.50 19,494,547 832,725,727 42.716 33.78 33.74 33.82 32.65 33.82 25,075,202 33.209 5.72%
2009-04-03 0 41.10 41.05 41.10 39.40 41.45 23,237,455 944,513,362 40.646 31.95 31.91 31.95 30.63 32.23 29,889,583 31.600 3.14%
2009-04-02 0 39.85 39.85 39.90 38.60 40.00 25,947,890 1,016,632,688 39.180 30.98 30.98 31.02 30.01 31.10 33,375,927 30.460 5.01%
2009-04-01 0 37.95 38.05 38.10 37.65 38.55 13,523,954 514,976,972 38.079 29.50 29.58 29.62 29.27 29.97 17,395,422 29.604 -0.13%
2009-03-31 0 38.00 38.15 38.20 37.50 39.10 20,752,187 790,367,733 38.086 29.54 29.66 29.70 29.15 30.40 26,692,863 29.610 -1.81%
2009-03-30 0 38.70 38.65 38.70 38.50 41.25 19,946,577 781,921,284 39.201 30.09 30.05 30.09 29.93 32.07 25,656,633 30.476 -7.31%
2009-03-27 0 41.75 41.80 41.90 41.50 43.45 18,769,515 795,840,545 42.401 32.46 32.50 32.57 32.26 33.78 24,142,617 32.964 -1.88%
2009-03-26 0 42.55 42.50 42.60 41.20 43.90 14,895,347 633,751,006 42.547 33.08 33.04 33.12 32.03 34.13 19,159,400 33.078 3.28%
2009-03-25 0 41.20 41.20 41.35 40.90 42.00 8,459,404 349,968,085 41.370 32.03 32.03 32.15 31.80 32.65 10,881,056 32.163 -2.60%
2009-03-24 0 42.30 42.00 42.15 40.35 42.70 17,795,178 739,203,461 41.540 32.89 32.65 32.77 31.37 33.20 22,889,359 32.295 5.62%
2009-03-23 0 40.05 40.15 40.30 38.40 40.45 8,477,901 338,724,390 39.954 31.14 31.21 31.33 29.85 31.45 10,904,848 31.062 3.76%
2009-03-20 0 38.60 38.55 38.60 38.25 39.50 6,592,704 256,508,625 38.908 30.01 29.97 30.01 29.74 30.71 8,479,981 30.249 -2.65%
2009-03-19 0 39.65 39.60 39.65 38.55 40.00 5,070,955 200,008,241 39.442 30.83 30.79 30.83 29.97 31.10 6,522,605 30.664 -0.87%
2009-03-18 0 40.00 39.80 40.00 38.90 40.60 8,929,010 355,756,458 39.843 31.10 30.94 31.10 30.24 31.56 11,485,095 30.975 3.36%
2009-03-17 0 38.70 38.70 38.80 38.60 40.30 8,952,061 352,929,723 39.424 30.09 30.09 30.16 30.01 31.33 11,514,745 30.650 -4.44%
2009-03-16 0 40.50 40.45 40.50 38.30 40.90 10,961,463 435,673,938 39.746 31.49 31.45 31.49 29.78 31.80 14,099,373 30.900 4.79%
2009-03-13 0 38.65 38.50 38.65 37.75 38.65 10,287,926 391,863,867 38.090 30.05 29.93 30.05 29.35 30.05 13,233,025 29.613 4.88%
2009-03-12 0 36.85 36.80 36.85 35.55 37.00 8,474,514 307,333,071 36.266 28.65 28.61 28.65 27.64 28.77 10,900,492 28.194 -0.41%
2009-03-11 0 37.00 37.00 37.10 36.80 37.50 8,271,125 306,466,481 37.053 28.77 28.77 28.84 28.61 29.15 10,638,879 28.806 1.65%
2009-03-10 0 36.40 36.40 36.45 35.85 37.10 6,723,054 244,096,305 36.307 28.30 28.30 28.34 27.87 28.84 8,647,646 28.227 0.00%
2009-03-09 0 36.40 36.40 36.50 36.40 37.20 11,396,972 421,538,781 36.987 28.30 28.30 28.38 28.30 28.92 14,659,554 28.755 -1.09%
2009-03-06 0 36.80 36.80 37.10 36.80 38.30 11,384,295 424,431,218 37.282 28.61 28.61 28.84 28.61 29.78 14,643,248 28.985 -3.92%
2009-03-05 0 38.30 38.25 38.35 37.85 38.80 8,087,786 309,556,536 38.275 29.78 29.74 29.81 29.43 30.16 10,403,056 29.756 -1.29%
2009-03-04 0 38.80 38.80 38.85 37.80 39.10 7,413,157 285,122,977 38.462 30.16 30.16 30.20 29.39 30.40 9,535,303 29.902 0.26%
2009-03-03 0 38.70 38.65 38.70 38.00 38.95 7,318,039 281,822,787 38.511 30.09 30.05 30.09 29.54 30.28 9,412,956 29.940 -0.64%
2009-03-02 0 38.95 38.90 38.95 38.80 40.05 7,275,851 285,028,536 39.175 30.28 30.24 30.28 30.16 31.14 9,358,691 30.456 -5.00%
2009-02-27 0 41.00 41.00 41.05 40.20 41.30 3,964,110 162,121,303 40.897 31.88 31.88 31.91 31.25 32.11 5,098,906 31.795 -0.12%
2009-02-26 0 41.05 41.00 41.05 40.00 42.35 9,398,000 383,182,007 40.773 31.91 31.88 31.91 31.10 32.92 12,088,342 31.698 -2.61%
2009-02-25 0 42.15 42.10 42.15 41.35 42.90 6,908,815 290,640,143 42.068 32.77 32.73 32.77 32.15 33.35 8,886,584 32.705 0.12%
2009-02-24 0 42.10 42.05 42.10 41.40 42.65 12,840,734 540,285,300 42.076 32.73 32.69 32.73 32.19 33.16 16,516,619 32.712 -3.88%
2009-02-23 0 43.80 43.75 43.80 41.45 43.80 14,188,285 607,255,330 42.800 34.05 34.01 34.05 32.23 34.05 18,249,930 33.274 7.22%
2009-02-20 0 40.85 40.85 40.90 40.25 41.90 11,953,587 492,182,296 41.174 31.76 31.76 31.80 31.29 32.57 15,375,510 32.011 -2.04%
2009-02-19 0 41.70 41.70 41.75 39.85 42.00 17,176,256 709,320,194 41.297 32.42 32.42 32.46 30.98 32.65 22,093,260 32.106 2.46%
2009-02-18 0 40.70 40.70 40.75 38.50 40.90 12,912,692 512,432,199 39.684 31.64 31.64 31.68 29.93 31.80 16,609,176 30.852 4.63%
2009-02-17 0 38.90 38.65 38.90 38.15 38.90 6,512,401 251,335,819 38.593 30.24 30.05 30.24 29.66 30.24 8,376,690 30.004 -0.26%
2009-02-16 0 39.00 38.95 39.00 38.25 39.45 5,101,007 197,903,164 38.797 30.32 30.28 30.32 29.74 30.67 6,561,259 30.162 -0.76%
2009-02-13 0 39.30 39.30 39.35 38.15 39.30 5,441,900 210,881,973 38.752 30.55 30.55 30.59 29.66 30.55 6,999,739 30.127 3.42%
2009-02-12 0 38.00 38.00 38.10 38.00 38.90 4,690,505 179,133,280 38.191 29.54 29.54 29.62 29.54 30.24 6,033,244 29.691 -2.69%
2009-02-11 0 39.05 38.95 39.05 38.05 39.15 3,825,059 147,317,483 38.514 30.36 30.28 30.36 29.58 30.44 4,920,049 29.942 0.39%
2009-02-10 0 38.90 38.90 39.05 38.85 39.80 5,071,861 199,119,200 39.260 30.24 30.24 30.36 30.20 30.94 6,523,770 30.522 -1.39%
2009-02-09 0 39.45 39.45 39.50 38.20 39.85 8,089,306 313,935,823 38.809 30.67 30.67 30.71 29.70 30.98 10,405,011 30.172 3.14%
2009-02-06 0 38.25 38.20 38.25 37.30 38.70 6,493,307 245,362,983 37.787 29.74 29.70 29.74 29.00 30.09 8,352,130 29.377 0.66%
2009-02-05 0 38.00 37.95 38.00 37.70 39.10 7,936,916 304,547,751 38.371 29.54 29.50 29.54 29.31 30.40 10,208,997 29.831 -1.81%
2009-02-04 0 38.70 38.70 38.75 38.30 39.20 5,635,989 218,445,882 38.759 30.09 30.09 30.13 29.78 30.48 7,249,389 30.133 2.65%
2009-02-03 0 37.70 37.65 37.70 37.50 38.95 5,804,583 221,318,912 38.128 29.31 29.27 29.31 29.15 30.28 7,466,246 29.643 0.53%
2009-02-02 0 37.50 37.50 37.65 37.40 39.80 7,384,999 280,646,643 38.002 29.15 29.15 29.27 29.08 30.94 9,499,084 29.545 -6.25%
2009-01-30 0 40.00 39.75 40.00 37.15 40.00 7,479,276 287,028,603 38.377 31.10 30.90 31.10 28.88 31.10 9,620,349 29.836 6.10%
2009-01-29 0 37.70 37.60 37.70 36.85 39.90 10,758,926 407,528,586 37.878 29.31 29.23 29.31 28.65 31.02 13,838,857 29.448 2.59%
2009-01-23 0 36.75 36.75 36.80 36.50 37.30 4,979,155 183,683,761 36.891 28.57 28.57 28.61 28.38 29.00 6,404,525 28.680 -0.81%
2009-01-22 0 37.05 37.05 37.30 37.05 38.90 4,705,294 176,771,753 37.569 28.80 28.80 29.00 28.80 30.24 6,052,267 29.208 0.14%
2009-01-21 0 37.00 37.00 37.05 36.50 37.80 6,368,218 237,084,597 37.229 28.77 28.77 28.80 28.38 29.39 8,191,232 28.944 -0.67%
2009-01-20 0 37.25 37.25 37.30 36.40 38.40 5,324,000 197,825,250 37.157 28.96 28.96 29.00 28.30 29.85 6,848,088 28.888 -1.46%
2009-01-19 0 37.80 37.80 37.90 37.00 39.15 5,202,110 197,458,400 37.957 29.39 29.39 29.47 28.77 30.44 6,691,305 29.510 -0.53%
2009-01-16 0 38.00 38.00 38.05 37.60 38.70 8,952,105 341,212,001 38.115 29.54 29.54 29.58 29.23 30.09 11,514,802 29.632 1.33%
2009-01-15 0 37.50 37.50 37.60 36.95 39.10 11,392,127 428,841,594 37.644 29.15 29.15 29.23 28.73 30.40 14,653,322 29.266 -6.25%
2009-01-14 0 40.00 40.00 40.05 40.00 41.25 5,275,417 214,054,835 40.576 31.10 31.10 31.14 31.10 32.07 6,785,597 31.545 -1.60%
2009-01-13 0 40.65 40.60 40.65 40.00 42.70 7,715,772 316,658,683 41.040 31.60 31.56 31.60 31.10 33.20 9,924,547 31.907 -2.98%
2009-01-12 0 41.90 41.85 41.90 41.10 42.70 6,568,379 274,684,981 41.819 32.57 32.54 32.57 31.95 33.20 8,448,692 32.512 -0.83%
2009-01-09 0 42.25 42.25 42.50 42.00 43.45 5,941,048 254,007,904 42.755 32.85 32.85 33.04 32.65 33.78 7,641,777 33.239 -0.71%
2009-01-08 0 42.55 42.35 42.55 41.45 44.45 8,209,173 352,574,707 42.949 33.08 32.92 33.08 32.23 34.56 10,559,192 33.390 -3.51%
2009-01-07 0 44.10 44.05 44.10 43.80 45.70 11,316,384 505,152,630 44.639 34.29 34.25 34.29 34.05 35.53 14,555,897 34.704 -1.12%
2009-01-06 0 44.60 44.50 44.60 42.30 44.60 11,533,606 500,392,826 43.386 34.67 34.60 34.67 32.89 34.67 14,835,302 33.730 4.94%
2009-01-05 0 42.50 42.35 42.50 39.90 42.50 11,024,804 452,169,769 41.014 33.04 32.92 33.04 31.02 33.04 14,180,847 31.886 6.65%
2009-01-02 0 39.85 39.65 39.85 38.30 39.85 3,778,493 148,980,429 39.429 30.98 30.83 30.98 29.78 30.98 4,860,153 30.653 2.57%
2008-12-31 0 38.85 38.80 38.85 38.30 38.90 3,249,478 125,474,682 38.614 30.20 30.16 30.20 29.78 30.24 4,179,698 30.020 1.17%
2008-12-30 0 38.40 38.35 38.40 38.25 39.90 7,335,547 283,721,075 38.678 29.85 29.81 29.85 29.74 31.02 9,435,476 30.070 -2.91%
2008-12-29 0 39.55 39.50 39.55 38.80 41.00 6,065,013 241,030,854 39.741 30.75 30.71 30.75 30.16 31.88 7,801,229 30.897 -1.13%
2008-12-24 0 40.00 39.50 40.00 39.00 40.15 3,265,579 129,612,712 39.691 31.10 30.71 31.10 30.32 31.21 4,200,408 30.857 1.27%
2008-12-23 0 39.50 38.80 39.50 38.05 39.50 6,887,818 266,413,172 38.679 30.71 30.16 30.71 29.58 30.71 8,859,576 30.071 1.02%
2008-12-22 0 39.10 39.10 39.20 39.10 41.45 9,051,217 363,488,384 40.159 30.40 30.40 30.48 30.40 32.23 11,642,286 31.221 -4.05%
2008-12-19 0 40.75 40.75 40.80 39.80 41.05 7,372,620 300,011,411 40.693 31.68 31.68 31.72 30.94 31.91 9,483,161 31.636 -0.61%
2008-12-18 0 41.00 40.95 41.00 40.75 41.90 6,683,266 276,290,046 41.341 31.88 31.84 31.88 31.68 32.57 8,596,468 32.140 -1.20%
2008-12-17 0 41.50 41.30 41.50 40.75 42.15 10,581,184 438,501,091 41.442 32.26 32.11 32.26 31.68 32.77 13,610,233 32.218 1.84%
2008-12-16 0 40.75 40.75 40.80 40.30 42.00 5,784,483 236,907,160 40.956 31.68 31.68 31.72 31.33 32.65 7,440,392 31.841 1.37%
2008-12-15 0 40.20 40.20 40.50 40.20 42.50 6,761,305 280,323,718 41.460 31.25 31.25 31.49 31.25 33.04 8,696,847 32.233 -0.74%
2008-12-12 0 40.50 40.05 40.50 38.50 41.60 10,960,139 439,315,354 40.083 31.49 31.14 31.49 29.93 32.34 14,097,670 31.162 -2.41%
2008-12-11 0 41.50 41.50 41.60 39.50 42.90 16,183,120 667,624,486 41.254 32.26 32.26 32.34 30.71 33.35 20,815,821 32.073 4.53%
2008-12-10 0 39.70 39.65 39.70 38.00 40.45 14,867,388 585,199,282 39.361 30.86 30.83 30.86 29.54 31.45 19,123,438 30.601 5.03%
2008-12-09 0 37.80 37.65 37.80 37.10 38.60 9,890,742 373,880,875 37.801 29.39 29.27 29.39 28.84 30.01 12,722,140 29.388 0.53%
2008-12-08 0 37.60 37.55 37.65 35.90 38.30 12,013,839 443,953,907 36.954 29.23 29.19 29.27 27.91 29.78 15,453,010 28.729 7.74%
2008-12-05 0 34.90 34.85 34.90 34.40 35.20 6,070,563 211,238,238 34.797 27.13 27.09 27.13 26.74 27.37 7,808,368 27.053 2.35%
2008-12-04 0 34.10 34.10 34.15 33.80 35.40 10,715,198 371,065,047 34.630 26.51 26.51 26.55 26.28 27.52 13,782,611 26.923 -2.57%
2008-12-03 0 35.00 35.00 35.15 35.00 36.75 12,829,485 457,949,674 35.695 27.21 27.21 27.33 27.21 28.57 16,502,149 27.751 -2.91%
2008-12-02 0 36.05 36.05 36.15 36.05 36.80 9,528,437 346,022,090 36.315 28.03 28.03 28.10 28.03 28.61 12,256,119 28.233 -5.26%
2008-12-01 0 38.05 38.05 38.20 37.60 38.95 9,164,794 352,327,987 38.444 29.58 29.58 29.70 29.23 30.28 11,788,376 29.888 -2.19%
2008-11-28 0 38.90 38.50 38.90 36.65 38.90 16,787,667 637,851,377 37.995 30.24 29.93 30.24 28.49 30.24 21,593,430 29.539 5.71%
2008-11-27 0 36.80 36.75 36.80 36.10 38.10 9,839,911 365,306,601 37.125 28.61 28.57 28.61 28.07 29.62 12,656,758 28.863 0.27%
2008-11-26 0 36.70 36.70 36.75 35.70 37.05 11,355,722 415,527,029 36.592 28.53 28.53 28.57 27.75 28.80 14,606,496 28.448 4.11%
2008-11-25 0 35.25 35.25 35.30 35.25 36.40 10,399,285 370,799,821 35.656 27.40 27.40 27.44 27.40 28.30 13,376,262 27.721 2.77%
2008-11-24 0 34.30 34.30 34.40 33.70 35.40 9,297,271 320,671,459 34.491 26.67 26.67 26.74 26.20 27.52 11,958,777 26.815 -3.11%
2008-11-21 0 35.40 35.40 35.45 33.30 36.55 10,094,033 351,855,870 34.858 27.52 27.52 27.56 25.89 28.42 12,983,626 27.100 1.14%
2008-11-20 0 35.00 34.95 35.00 33.50 35.00 10,162,539 344,586,244 33.908 27.21 27.17 27.21 26.04 27.21 13,071,743 26.361 -1.13%
2008-11-19 0 35.40 35.35 35.40 35.00 36.70 10,003,510 354,890,092 35.477 27.52 27.48 27.52 27.21 28.53 12,867,190 27.581 -2.75%
2008-11-18 0 36.40 36.35 36.40 35.70 37.40 8,563,951 311,482,286 36.371 28.30 28.26 28.30 27.75 29.08 11,015,532 28.277 -2.80%
2008-11-17 0 37.45 37.45 37.50 36.60 38.00 7,676,645 286,094,902 37.268 29.12 29.12 29.15 28.45 29.54 9,874,219 28.974 0.00%
2008-11-14 0 37.45 37.40 37.45 36.80 39.45 12,515,961 474,962,861 37.949 29.12 29.08 29.12 28.61 30.67 16,098,874 29.503 -2.22%
2008-11-13 0 38.30 38.30 38.35 37.35 39.15 16,630,010 632,606,908 38.040 29.78 29.78 29.81 29.04 30.44 21,390,641 29.574 -6.59%
2008-11-12 0 41.00 41.00 41.05 39.80 43.10 10,341,146 431,647,749 41.741 31.88 31.88 31.91 30.94 33.51 13,301,480 32.451 -1.68%
2008-11-11 0 41.70 41.30 41.70 40.00 43.95 8,929,656 374,724,721 41.964 32.42 32.11 32.42 31.10 34.17 11,485,926 32.625 -5.23%
2008-11-10 0 44.00 44.00 44.10 42.60 45.70 6,466,474 284,793,902 44.042 34.21 34.21 34.29 33.12 35.53 8,317,615 34.240 1.15%
2008-11-07 0 43.50 43.05 43.50 40.60 43.50 7,846,967 328,931,702 41.918 33.82 33.47 33.82 31.56 33.82 10,093,298 32.589 4.32%
2008-11-06 0 41.70 41.55 41.70 40.25 42.35 9,475,342 394,706,372 41.656 32.42 32.30 32.42 31.29 32.92 12,187,824 32.385 -3.02%
2008-11-05 0 43.00 42.95 43.00 42.00 43.80 14,502,347 621,310,146 42.842 33.43 33.39 33.43 32.65 34.05 18,653,897 33.307 4.88%
2008-11-04 0 41.00 40.95 41.00 40.10 43.00 11,177,852 458,824,680 41.048 31.88 31.84 31.88 31.18 33.43 14,377,708 31.912 -3.30%
2008-11-03 0 42.40 42.05 42.40 41.55 42.95 9,364,275 393,876,955 42.062 32.96 32.69 32.96 32.30 33.39 12,044,962 32.701 3.41%
2008-10-31 0 41.00 40.85 41.00 39.65 43.00 13,717,887 566,900,487 41.326 31.88 31.76 31.88 30.83 33.43 17,644,872 32.128 -5.86%
2008-10-30 0 43.55 43.50 43.55 41.40 43.55 18,167,747 770,966,485 42.436 33.86 33.82 33.86 32.19 33.86 23,368,582 32.992 7.53%
2008-10-29 0 40.50 40.50 40.70 39.60 42.85 19,073,686 778,191,041 40.799 31.49 31.49 31.64 30.79 33.31 24,533,862 31.719 4.38%
2008-10-28 0 38.80 38.30 38.80 34.40 38.95 15,626,716 581,814,640 37.232 30.16 29.78 30.16 26.74 30.28 20,100,137 28.946 11.02%
2008-10-27 0 34.95 34.70 34.95 34.00 40.70 14,563,030 532,929,513 36.595 27.17 26.98 27.17 26.43 31.64 18,731,952 28.450 -11.52%
2008-10-24 0 39.50 39.50 39.60 37.60 41.80 14,863,655 582,292,839 39.176 30.71 30.71 30.79 29.23 32.50 19,118,636 30.457 -6.62%
2008-10-23 0 42.30 42.25 42.30 40.60 43.60 15,997,538 672,535,512 42.040 32.89 32.85 32.89 31.56 33.90 20,577,113 32.684 -6.00%
2008-10-22 0 45.00 44.95 45.00 43.30 48.00 9,764,438 441,367,062 45.202 34.98 34.95 34.98 33.66 37.32 12,559,679 35.142 -6.83%
2008-10-21 0 48.30 48.00 48.30 46.55 50.00 11,202,881 541,274,176 48.316 37.55 37.32 37.55 36.19 38.87 14,409,902 37.563 0.62%
2008-10-20 0 48.00 47.40 48.00 44.10 48.00 12,243,493 568,316,560 46.418 37.32 36.85 37.32 34.29 37.32 15,748,407 36.087 10.09%
2008-10-17 0 43.60 43.60 44.25 43.60 47.95 8,615,260 391,846,236 45.483 33.90 33.90 34.40 33.90 37.28 11,081,529 35.360 -3.11%
2008-10-16 0 45.00 44.85 45.00 42.90 46.85 13,382,872 594,007,657 44.386 34.98 34.87 34.98 33.35 36.42 17,213,953 34.507 -6.93%
2008-10-15 0 48.35 48.30 48.50 48.00 51.20 11,153,011 552,936,640 49.577 37.59 37.55 37.71 37.32 39.81 14,345,755 38.544 -6.30%
2008-10-14 0 51.60 51.60 51.70 47.05 53.00 20,830,407 1,046,296,361 50.229 40.12 40.12 40.19 36.58 41.20 26,793,475 39.050 8.63%
2008-10-13 0 47.50 47.45 47.50 43.00 48.25 13,937,210 640,471,130 45.954 36.93 36.89 36.93 33.43 37.51 17,926,980 35.727 5.56%
2008-10-10 0 45.00 44.65 45.00 41.50 45.45 24,274,257 1,068,644,266 44.024 34.98 34.71 34.98 32.26 35.33 31,223,187 34.226 -5.66%
2008-10-09 0 47.70 47.70 47.90 45.70 48.00 11,685,891 552,818,071 47.307 37.08 37.08 37.24 35.53 37.32 15,031,182 36.778 3.70%
2008-10-08 0 46.00 46.00 46.15 46.00 49.60 17,828,985 843,932,681 47.335 35.76 35.76 35.88 35.76 38.56 22,932,844 36.800 -9.63%
2008-10-06 0 50.90 50.85 50.90 50.80 53.00 9,356,209 485,544,096 51.895 39.57 39.53 39.57 39.49 41.20 12,034,587 40.346 -5.74%
2008-10-03 0 54.00 54.00 54.20 54.00 55.80 9,646,542 528,627,592 54.800 41.98 41.98 42.14 41.98 43.38 12,408,033 42.604 -4.93%
2008-10-02 0 56.80 56.80 56.95 55.65 58.00 16,402,329 929,489,018 56.668 44.16 44.16 44.28 43.26 45.09 21,097,782 44.056 -3.40%
2008-09-30 0 58.80 58.80 59.40 54.75 61.70 17,670,089 1,030,855,284 58.339 45.71 45.71 46.18 42.57 47.97 22,728,461 45.355 0.09%
2008-09-29 0 58.75 58.75 59.00 58.20 61.00 8,948,738 531,535,256 59.398 45.67 45.67 45.87 45.25 47.42 11,510,471 46.178 -2.57%
2008-09-26 0 60.30 60.20 60.30 59.15 61.65 8,628,075 520,452,216 60.321 46.88 46.80 46.88 45.99 47.93 11,098,012 46.896 -2.98%
2008-09-25 0 62.15 61.55 62.15 61.10 62.15 6,207,058 383,393,218 61.767 48.32 47.85 48.32 47.50 48.32 7,983,937 48.021 1.72%
2008-09-24 0 61.10 61.10 61.50 60.10 63.20 7,855,714 484,110,672 61.625 47.50 47.50 47.81 46.72 49.13 10,104,549 47.910 -0.33%
2008-09-23 0 61.30 61.30 61.60 61.10 63.40 8,388,981 520,786,433 62.080 47.66 47.66 47.89 47.50 49.29 10,790,473 48.264 -2.53%
2008-09-22 0 63.40 63.35 63.40 62.55 65.00 9,681,834 617,337,278 63.762 48.89 48.85 48.89 48.24 50.13 12,554,418 49.173 -0.94%
2008-09-19 0 64.00 64.00 64.50 61.00 64.00 21,102,248 1,309,570,412 62.058 49.36 49.36 49.74 47.04 49.36 27,363,250 47.859 4.58%
2008-09-18 0 61.20 61.20 61.60 57.85 61.80 16,394,806 980,637,082 59.814 47.20 47.20 47.51 44.61 47.66 21,259,118 46.128 -1.29%
2008-09-17 0 62.00 62.00 62.10 61.20 65.25 13,090,190 824,527,022 62.988 47.81 47.81 47.89 47.20 50.32 16,974,028 48.576 -3.05%
2008-09-16 0 63.95 63.90 63.95 63.80 64.85 15,919,419 1,022,617,877 64.237 49.32 49.28 49.32 49.20 50.01 20,642,684 49.539 -5.96%
2008-09-12 0 68.00 67.95 68.00 67.70 69.45 5,453,337 372,105,406 68.234 52.44 52.40 52.44 52.21 53.56 7,071,333 52.622 0.00%
2008-09-11 0 68.00 67.95 68.00 67.05 70.35 11,047,760 752,095,723 68.077 52.44 52.40 52.44 51.71 54.25 14,325,612 52.500 -2.30%
2008-09-10 0 69.60 69.60 69.65 68.80 70.25 6,368,973 444,651,833 69.815 53.67 53.67 53.71 53.06 54.18 8,258,637 53.841 -1.83%
2008-09-09 0 70.90 70.90 70.95 70.05 71.25 5,396,900 381,745,508 70.734 54.68 54.68 54.72 54.02 54.95 6,998,151 54.549 0.28%
2008-09-08 0 70.70 70.55 70.70 68.95 71.35 8,236,297 580,877,464 70.527 54.52 54.41 54.52 53.17 55.02 10,679,993 54.389 1.95%
2008-09-05 0 69.35 69.30 69.35 68.90 70.20 9,666,801 669,443,504 69.252 53.48 53.44 53.48 53.13 54.14 12,534,925 53.406 -2.26%
2008-09-04 0 70.95 70.95 71.00 70.10 71.70 6,670,100 474,287,096 71.106 54.72 54.72 54.75 54.06 55.29 8,649,108 54.837 1.21%
2008-09-03 0 70.10 70.10 70.15 69.85 71.15 4,734,031 332,422,935 70.220 54.06 54.06 54.10 53.87 54.87 6,138,610 54.153 -1.61%
2008-09-02 0 71.25 71.20 71.25 70.10 72.00 7,736,178 548,792,822 70.939 54.95 54.91 54.95 54.06 55.53 10,031,489 54.707 -0.28%
2008-09-01 0 71.45 71.45 71.55 70.80 72.90 5,464,260 390,967,802 71.550 55.10 55.10 55.18 54.60 56.22 7,085,497 55.179 -2.06%
2008-08-29 0 72.95 72.85 72.95 72.20 73.00 9,944,347 723,500,007 72.755 56.26 56.18 56.26 55.68 56.30 12,894,818 56.108 2.31%
2008-08-28 0 71.30 71.30 71.55 71.10 72.50 7,076,560 508,050,083 71.793 54.99 54.99 55.18 54.83 55.91 9,176,164 55.366 -1.11%
2008-08-27 0 72.10 71.95 72.15 71.80 72.65 5,735,227 413,585,393 72.113 55.60 55.49 55.64 55.37 56.03 7,436,859 55.613 0.35%
2008-08-26 0 71.85 71.85 72.00 71.65 72.60 7,670,621 553,000,963 72.093 55.41 55.41 55.53 55.26 55.99 9,946,481 55.598 -1.03%
2008-08-25 0 72.60 72.55 72.60 71.90 73.20 14,808,992 1,075,237,574 72.607 55.99 55.95 55.99 55.45 56.45 19,202,795 55.994 2.91%
2008-08-21 0 70.55 70.55 70.75 69.80 71.80 13,843,860 977,618,042 70.617 54.41 54.41 54.56 53.83 55.37 17,951,310 54.459 -1.33%
2008-08-20 0 71.50 71.35 71.50 69.60 71.50 6,302,839 446,065,735 70.772 55.14 55.02 55.14 53.67 55.14 8,172,881 54.579 1.42%
2008-08-19 0 70.50 70.50 70.55 70.20 72.55 7,247,018 517,991,273 71.477 54.37 54.37 54.41 54.14 55.95 9,397,196 55.122 -2.83%
2008-08-18 0 72.55 72.55 72.60 71.70 72.55 10,163,502 733,930,430 72.212 55.95 55.95 55.99 55.29 55.95 13,178,996 55.689 2.18%
2008-08-15 0 71.00 70.95 71.00 69.90 71.95 14,274,597 1,013,948,291 71.032 54.75 54.72 54.75 53.91 55.49 18,509,846 54.779 2.01%
2008-08-14 0 69.60 69.60 69.65 68.85 69.95 8,253,814 572,136,605 69.318 53.67 53.67 53.71 53.10 53.94 10,702,707 53.457 1.24%
2008-08-13 0 68.75 68.70 68.75 68.50 69.70 7,405,716 510,749,098 68.967 53.02 52.98 53.02 52.83 53.75 9,602,980 53.187 -0.36%
2008-08-12 0 69.00 68.95 69.00 68.90 70.70 12,778,773 887,538,968 69.454 53.21 53.17 53.21 53.13 54.52 16,570,214 53.562 -0.22%
2008-08-11 0 69.15 69.15 69.30 69.15 70.85 7,803,816 546,711,419 70.057 53.33 53.33 53.44 53.33 54.64 10,119,195 54.027 -1.57%
2008-08-08 0 70.25 70.25 70.50 69.50 70.85 11,264,639 791,994,825 70.308 54.18 54.18 54.37 53.60 54.64 14,606,839 54.221 -0.07%
2008-08-07 0 70.30 70.30 70.40 70.05 72.70 19,498,262 1,380,106,988 70.781 54.21 54.21 54.29 54.02 56.07 25,283,364 54.586 -0.99%
2008-08-05 0 71.00 70.95 71.00 70.80 73.15 14,070,167 1,007,254,508 71.588 54.75 54.72 54.75 54.60 56.41 18,244,762 55.208 -3.60%
2008-08-04 0 73.65 73.65 73.70 73.05 74.50 8,876,883 652,692,562 73.527 56.80 56.80 56.84 56.34 57.45 11,510,639 56.703 -0.61%
2008-08-01 0 74.10 73.80 74.10 72.00 74.10 12,445,262 907,934,045 72.954 57.15 56.91 57.15 55.53 57.15 16,137,750 56.261 0.88%
2008-07-31 0 73.45 73.45 73.95 73.45 74.40 9,124,345 675,113,180 73.990 56.64 56.64 57.03 56.64 57.38 11,831,523 57.061 -1.28%
2008-07-30 0 74.40 74.10 74.40 73.90 74.80 9,007,756 668,043,894 74.163 57.38 57.15 57.38 56.99 57.68 11,680,342 57.194 0.54%
2008-07-29 0 74.00 73.95 74.05 73.75 74.70 7,315,260 541,168,650 73.978 57.07 57.03 57.11 56.88 57.61 9,485,685 57.051 -1.73%
2008-07-28 0 75.30 75.20 75.30 74.90 75.55 6,428,970 483,507,314 75.208 58.07 57.99 58.07 57.76 58.26 8,336,435 57.999 0.53%
2008-07-25 0 74.90 74.90 74.95 74.70 75.65 15,592,185 1,172,375,126 75.190 57.76 57.76 57.80 57.61 58.34 20,218,360 57.986 0.13%
2008-07-24 0 74.80 74.75 74.80 74.75 75.95 14,895,700 1,120,601,213 75.230 57.68 57.65 57.68 57.65 58.57 19,315,229 58.016 -0.66%
2008-07-23 0 75.30 75.25 75.30 74.30 76.75 22,207,666 1,672,523,547 75.313 58.07 58.03 58.07 57.30 59.19 28,796,643 58.081 -0.73%
2008-07-22 0 75.85 75.80 75.85 75.70 76.50 9,610,754 731,293,987 76.091 58.49 58.46 58.49 58.38 59.00 12,462,249 58.681 -0.72%
2008-07-21 0 76.40 76.35 76.40 76.25 77.55 9,331,396 715,255,316 76.650 58.92 58.88 58.92 58.80 59.81 12,100,006 59.112 0.20%
2008-07-18 0 76.25 76.25 76.35 75.30 77.65 10,749,493 820,628,162 76.341 58.80 58.80 58.88 58.07 59.88 13,938,850 58.873 -1.80%
2008-07-17 0 77.65 77.65 77.90 77.65 78.90 5,576,120 436,339,706 78.252 59.88 59.88 60.08 59.88 60.85 7,230,546 60.347 -0.38%
2008-07-16 0 77.95 77.80 77.95 76.50 78.15 6,010,795 465,859,300 77.504 60.11 60.00 60.11 59.00 60.27 7,794,188 59.770 0.26%
2008-07-15 0 77.75 77.70 77.80 77.20 79.40 5,818,577 453,510,663 77.942 59.96 59.92 60.00 59.54 61.23 7,544,939 60.108 -2.69%
2008-07-14 0 79.90 79.85 79.90 79.10 81.00 7,096,931 566,468,848 79.819 61.62 61.58 61.62 61.00 62.47 9,202,579 61.555 -0.62%
2008-07-11 0 80.40 80.35 80.40 77.55 80.90 12,310,198 981,305,439 79.715 62.00 61.97 62.00 59.81 62.39 15,962,613 61.475 3.81%
2008-07-10 0 77.45 77.45 78.00 76.95 78.95 13,412,296 1,044,668,957 77.889 59.73 59.73 60.15 59.34 60.89 17,391,702 60.067 0.26%
2008-07-09 0 77.25 77.25 77.35 77.00 79.25 9,986,604 778,529,196 77.957 59.57 59.57 59.65 59.38 61.12 12,949,613 60.120 -1.21%
2008-07-08 0 78.20 78.10 78.20 77.65 81.25 12,103,047 955,997,793 78.988 60.31 60.23 60.31 59.88 62.66 15,694,001 60.915 -4.63%
2008-07-07 0 82.00 81.95 82.00 79.60 82.40 8,335,729 679,980,486 81.574 63.24 63.20 63.24 61.39 63.55 10,808,926 62.909 2.18%
2008-07-04 0 80.25 80.20 80.25 79.30 80.40 4,984,231 398,782,769 80.009 61.89 61.85 61.89 61.16 62.00 6,463,044 61.702 1.01%
2008-07-03 0 79.45 79.45 79.50 78.80 81.50 15,432,438 1,240,634,175 80.391 61.27 61.27 61.31 60.77 62.85 20,011,217 61.997 -0.94%
2008-07-02 0 80.20 80.20 80.25 77.95 80.50 15,184,682 1,207,723,130 79.536 61.85 61.85 61.89 60.11 62.08 19,689,952 61.337 2.04%
2008-06-30 0 78.60 78.50 78.60 77.25 78.60 11,234,728 877,905,818 78.142 60.62 60.54 60.62 59.57 60.62 14,568,053 60.262 2.08%
2008-06-27 0 77.00 76.95 77.00 75.40 77.75 10,587,048 814,778,143 76.960 59.38 59.34 59.38 58.15 59.96 13,728,207 59.351 -1.03%
2008-06-26 0 77.80 77.75 77.80 76.60 78.90 14,674,197 1,140,426,367 77.716 60.00 59.96 60.00 59.07 60.85 19,028,007 59.934 1.77%
2008-06-25 0 76.45 76.35 76.45 75.50 76.80 8,223,535 628,517,270 76.429 58.96 58.88 58.96 58.22 59.23 10,663,444 58.941 0.33%
2008-06-24 0 76.20 76.15 76.20 76.20 78.50 9,707,530 746,590,869 76.908 58.76 58.73 58.76 58.76 60.54 12,587,738 59.311 -2.68%
2008-06-23 0 78.30 78.30 78.45 77.50 79.00 15,004,040 1,181,776,850 78.764 60.38 60.38 60.50 59.77 60.92 19,455,714 60.742 -2.61%
2008-06-20 0 80.40 80.30 80.40 80.00 81.65 7,327,546 591,485,444 80.721 62.00 61.93 62.00 61.70 62.97 9,501,617 62.251 0.50%
2008-06-19 0 80.00 80.00 80.05 79.45 80.55 5,772,084 460,730,838 79.821 61.70 61.70 61.73 61.27 62.12 7,484,652 61.557 -1.23%
2008-06-18 0 81.00 80.90 81.00 79.75 82.00 7,171,161 580,719,418 80.980 62.47 62.39 62.47 61.50 63.24 9,298,833 62.451 0.62%
2008-06-17 0 80.50 80.50 80.55 79.60 80.60 6,036,370 483,414,316 80.084 62.08 62.08 62.12 61.39 62.16 7,827,351 61.760 0.56%
2008-06-16 0 80.05 80.00 80.05 79.65 80.55 5,552,434 444,072,792 79.978 61.73 61.70 61.73 61.43 62.12 7,199,832 61.678 0.63%
2008-06-13 0 79.55 79.55 79.60 79.20 80.25 4,912,224 391,509,164 79.701 61.35 61.35 61.39 61.08 61.89 6,369,673 61.465 -0.87%
2008-06-12 0 80.25 80.25 80.30 79.50 80.60 8,040,867 643,003,462 79.967 61.89 61.89 61.93 61.31 62.16 10,426,579 61.670 -1.29%
2008-06-11 0 81.30 81.25 81.30 80.00 81.40 7,298,537 590,384,643 80.891 62.70 62.66 62.70 61.70 62.77 9,464,001 62.382 1.25%
2008-06-10 0 80.30 80.30 80.45 80.30 81.85 13,261,226 1,074,364,859 81.016 61.93 61.93 62.04 61.93 63.12 17,195,810 62.478 -3.60%
2008-06-06 0 83.30 83.30 83.35 83.05 84.05 5,994,158 500,199,707 83.448 64.24 64.24 64.28 64.05 64.82 7,772,615 64.354 -0.36%
2008-06-05 0 83.60 83.55 83.60 83.20 84.40 6,590,091 552,698,350 83.868 64.47 64.43 64.47 64.16 65.09 8,545,360 64.678 -0.48%
2008-06-04 0 84.00 84.00 84.05 83.70 85.55 11,397,543 963,905,238 84.571 64.78 64.78 64.82 64.55 65.98 14,779,175 65.221 -0.59%
2008-06-03 0 84.50 84.50 84.85 82.50 85.25 12,845,693 1,079,114,812 84.006 65.17 65.17 65.44 63.62 65.74 16,656,989 64.785 0.48%
2008-06-02 0 84.10 84.05 84.10 83.60 84.95 7,075,556 596,680,095 84.330 64.86 64.82 64.86 64.47 65.51 9,174,862 65.034 -0.30%
2008-05-30 0 84.35 84.35 84.50 84.30 85.10 9,517,170 806,528,605 84.745 65.05 65.05 65.17 65.01 65.63 12,340,898 65.354 -0.76%
2008-05-29 0 85.00 84.95 85.00 84.30 85.65 13,701,916 1,165,331,133 85.049 65.55 65.51 65.55 65.01 66.05 17,767,252 65.589 1.01%
2008-05-28 0 84.15 84.10 84.15 81.60 84.30 9,674,236 805,997,355 83.314 64.90 64.86 64.90 62.93 65.01 12,544,566 64.251 2.62%
2008-05-27 0 82.00 82.00 82.20 82.00 83.60 6,663,524 551,437,895 82.755 63.24 63.24 63.39 63.24 64.47 8,640,580 63.820 -1.32%
2008-05-26 0 83.10 83.10 83.20 83.05 84.25 7,649,677 639,421,035 83.588 64.09 64.09 64.16 64.05 64.97 9,919,323 64.462 -1.31%
2008-05-23 0 84.20 84.15 84.20 84.10 85.65 12,661,238 1,075,515,374 84.946 64.93 64.90 64.93 64.86 66.05 16,417,806 65.509 0.24%
2008-05-22 0 84.00 84.00 84.05 81.20 85.05 15,234,213 1,275,904,039 83.753 64.78 64.78 64.82 62.62 65.59 19,754,179 64.589 0.24%
2008-05-21 0 83.80 83.60 83.70 80.50 84.20 12,900,931 1,073,448,134 83.207 64.63 64.47 64.55 62.08 64.93 16,728,616 64.168 2.63%
2008-05-20 0 81.65 81.50 81.90 81.15 83.75 9,523,002 781,452,103 82.059 62.97 62.85 63.16 62.58 64.59 12,348,461 63.283 -2.68%
2008-05-19 0 83.90 83.75 83.95 83.10 84.50 7,166,126 601,799,313 83.978 64.70 64.59 64.74 64.09 65.17 9,292,304 64.763 0.72%
2008-05-16 0 83.30 83.40 83.50 83.00 84.80 13,739,047 1,153,221,459 83.938 64.24 64.32 64.39 64.01 65.40 17,815,399 64.732 0.00%
2008-05-15 0 83.30 83.30 83.35 79.85 83.60 43,270,166 3,552,872,097 82.109 64.24 64.24 64.28 61.58 64.47 56,108,352 63.322 5.51%
2008-05-14 0 78.95 78.85 78.95 77.55 79.20 7,642,177 599,023,036 78.384 60.89 60.81 60.89 59.81 61.08 9,909,598 60.449 0.32%
2008-05-13 0 78.70 78.50 78.70 77.25 78.75 7,766,268 606,255,776 78.063 60.69 60.54 60.69 59.57 60.73 10,070,507 60.201 1.84%
2008-05-09 0 78.50 78.35 78.40 78.00 79.80 8,424,804 662,324,712 78.616 59.60 59.48 59.52 59.22 60.58 11,096,891 59.686 -1.32%
2008-05-08 0 79.55 79.50 79.55 78.20 79.90 13,508,313 1,070,483,561 79.246 60.39 60.36 60.39 59.37 60.66 17,792,731 60.164 1.92%
2008-05-07 0 78.05 78.00 78.05 77.65 80.50 16,200,098 1,273,300,359 78.598 59.26 59.22 59.26 58.95 61.12 21,338,267 59.672 -1.70%
2008-05-06 0 79.40 79.30 79.35 76.60 79.50 29,374,453 2,307,203,870 78.545 60.28 60.20 60.24 58.16 60.36 38,691,118 59.631 3.32%
2008-05-05 0 76.85 76.85 77.00 76.40 77.10 8,164,308 626,796,309 76.773 58.34 58.34 58.46 58.00 58.53 10,753,773 58.286 0.20%
2008-05-02 0 76.70 76.70 76.75 76.35 77.30 8,779,115 674,139,818 76.789 58.23 58.23 58.27 57.97 58.69 11,563,578 58.299 0.59%
2008-04-30 0 76.25 76.20 76.25 76.00 77.00 5,010,153 382,982,147 76.441 57.89 57.85 57.89 57.70 58.46 6,599,218 58.034 0.00%
2008-04-29 0 76.25 76.20 76.25 75.10 76.65 10,335,544 787,160,902 76.161 57.89 57.85 57.89 57.02 58.19 13,613,658 57.821 1.26%
2008-04-28 0 75.30 75.30 75.35 75.00 76.00 8,633,684 650,958,327 75.398 57.17 57.17 57.21 56.94 57.70 11,372,021 57.242 -0.53%
2008-04-25 0 75.70 75.75 76.00 75.45 76.20 7,645,210 579,125,391 75.750 57.47 57.51 57.70 57.28 57.85 10,070,033 57.510 0.26%
2008-04-24 0 75.50 75.50 75.55 75.20 76.65 9,648,970 730,307,708 75.688 57.32 57.32 57.36 57.09 58.19 12,709,324 57.462 -0.53%
2008-04-23 0 75.90 75.85 75.95 75.45 76.70 9,600,572 729,153,916 75.949 57.62 57.59 57.66 57.28 58.23 12,645,576 57.661 -0.59%
2008-04-22 0 76.35 76.40 76.45 75.65 76.60 5,888,716 448,573,462 76.175 57.97 58.00 58.04 57.43 58.16 7,756,434 57.832 0.33%
2008-04-21 0 76.10 76.05 76.25 75.85 76.85 6,390,892 487,479,093 76.277 57.78 57.74 57.89 57.59 58.34 8,417,885 57.910 0.79%
2008-04-18 0 75.50 75.85 75.90 75.10 76.00 4,733,815 358,100,868 75.647 57.32 57.59 57.62 57.02 57.70 6,235,234 57.432 -0.26%
2008-04-17 0 75.70 75.65 75.75 75.45 75.95 4,743,690 359,018,652 75.683 57.47 57.43 57.51 57.28 57.66 6,248,241 57.459 0.80%
2008-04-16 0 75.10 75.00 75.20 75.00 75.70 3,744,491 282,085,988 75.334 57.02 56.94 57.09 56.94 57.47 4,932,127 57.194 -0.40%
2008-04-15 0 75.40 75.35 75.40 74.95 75.75 6,775,660 510,210,287 75.301 57.24 57.21 57.24 56.90 57.51 8,924,689 57.168 0.47%
2008-04-14 0 75.05 75.05 75.20 74.05 75.40 5,239,407 391,457,882 74.714 56.98 56.98 57.09 56.22 57.24 6,901,184 56.723 -0.53%
2008-04-11 0 75.45 75.50 75.55 74.75 76.20 7,534,322 567,852,916 75.369 57.28 57.32 57.36 56.75 57.85 9,923,975 57.220 0.80%
2008-04-10 0 74.85 74.75 74.85 74.20 75.35 4,217,236 315,550,316 74.824 56.83 56.75 56.83 56.33 57.21 5,554,812 56.807 0.47%
2008-04-09 0 74.50 74.75 74.85 74.30 76.05 4,579,701 344,245,836 75.168 56.56 56.75 56.83 56.41 57.74 6,032,240 57.068 -1.32%
2008-04-08 0 75.50 75.30 75.50 74.80 75.75 5,233,351 393,538,153 75.198 57.32 57.17 57.32 56.79 57.51 6,893,208 57.091 0.47%
2008-04-07 0 75.15 75.05 75.20 75.00 77.40 7,472,619 565,200,871 75.636 57.05 56.98 57.09 56.94 58.76 9,842,702 57.423 -0.20%
2008-04-03 0 75.30 75.00 75.30 74.65 75.50 6,568,030 492,848,322 75.038 57.17 56.94 57.17 56.67 57.32 8,651,205 56.969 1.01%
2008-04-02 0 74.55 74.45 74.50 74.45 77.00 9,946,957 753,424,142 75.744 56.60 56.52 56.56 56.52 58.46 13,101,823 57.505 -0.40%
2008-04-01 0 74.85 74.70 74.95 73.15 75.00 5,741,506 426,111,973 74.216 56.83 56.71 56.90 55.54 56.94 7,562,534 56.345 1.63%
2008-03-31 0 73.65 73.40 73.50 72.80 74.00 9,029,179 665,401,275 73.695 55.92 55.73 55.80 55.27 56.18 11,892,955 55.949 -1.60%
2008-03-28 0 74.85 74.85 74.90 73.70 75.00 7,485,694 556,593,085 74.354 56.83 56.83 56.86 55.95 56.94 9,859,924 56.450 1.56%
2008-03-27 0 73.70 73.70 73.80 72.20 75.00 18,014,600 1,331,916,840 73.935 55.95 55.95 56.03 54.81 56.94 23,728,272 56.132 0.89%
2008-03-26 0 73.05 73.00 73.10 71.40 73.20 9,880,064 712,134,148 72.078 55.46 55.42 55.50 54.21 55.57 13,013,714 54.722 1.32%
2008-03-25 0 72.10 72.30 72.35 70.00 72.45 9,252,696 660,260,848 71.359 54.74 54.89 54.93 53.14 55.00 12,187,364 54.176 4.49%
2008-03-20 0 69.00 69.10 69.45 68.35 70.45 6,920,627 479,278,346 69.254 52.39 52.46 52.73 51.89 53.49 9,115,635 52.578 -2.40%
2008-03-19 0 70.70 70.60 70.70 69.90 72.00 6,447,269 456,797,181 70.851 53.68 53.60 53.68 53.07 54.66 8,492,143 53.791 0.21%
2008-03-18 0 70.55 70.15 70.20 68.60 71.50 11,264,447 784,735,646 69.665 53.56 53.26 53.30 52.08 54.28 14,837,180 52.890 2.39%
2008-03-17 0 68.90 68.90 69.25 68.40 70.00 9,784,125 675,588,572 69.050 52.31 52.31 52.57 51.93 53.14 12,887,346 52.423 -2.96%
2008-03-14 0 71.00 71.00 71.15 70.75 72.60 6,441,764 461,184,456 71.593 53.90 53.90 54.02 53.71 55.12 8,484,892 54.354 -1.11%
2008-03-13 0 71.80 71.45 71.80 71.00 72.75 7,581,546 543,057,840 71.629 54.51 54.25 54.51 53.90 55.23 9,986,177 54.381 -1.37%
2008-03-12 0 72.80 72.90 72.95 71.75 73.80 7,731,997 563,039,250 72.819 55.27 55.35 55.38 54.47 56.03 10,184,347 55.285 -0.14%
2008-03-11 0 72.90 72.95 73.00 71.30 73.50 8,513,715 615,661,818 72.314 55.35 55.38 55.42 54.13 55.80 11,214,001 54.901 0.90%
2008-03-10 0 72.25 72.05 72.25 70.05 72.40 10,987,690 779,816,480 70.972 54.85 54.70 54.85 53.18 54.97 14,472,644 53.882 0.98%
2008-03-07 0 71.55 71.40 71.50 71.20 72.25 7,890,036 565,528,961 71.676 54.32 54.21 54.28 54.06 54.85 10,392,511 54.417 -1.72%
2008-03-06 0 72.80 72.80 72.95 72.55 73.75 5,244,802 383,163,998 73.056 55.27 55.27 55.38 55.08 55.99 6,908,291 55.464 0.07%
2008-03-05 0 72.75 72.65 72.75 72.35 73.40 5,384,099 391,838,339 72.777 55.23 55.16 55.23 54.93 55.73 7,091,768 55.253 0.00%
2008-03-04 0 72.75 72.80 72.90 72.50 74.05 6,688,672 488,984,027 73.106 55.23 55.27 55.35 55.04 56.22 8,810,111 55.503 -0.68%
2008-03-03 0 73.25 73.20 73.30 72.35 73.75 8,797,250 642,961,827 73.087 55.61 55.57 55.65 54.93 55.99 11,587,465 55.488 -1.28%
2008-02-29 0 74.20 74.05 74.20 73.75 74.70 8,345,504 621,417,562 74.461 56.33 56.22 56.33 55.99 56.71 10,992,439 56.531 -1.07%
2008-02-28 0 75.00 75.05 75.10 74.35 75.55 7,133,152 534,709,477 74.961 56.94 56.98 57.02 56.45 57.36 9,395,567 56.911 -0.13%
2008-02-27 0 75.10 75.10 75.25 74.35 75.95 7,480,170 562,642,016 75.218 57.02 57.02 57.13 56.45 57.66 9,852,648 57.106 1.01%
2008-02-26 0 74.35 74.25 74.40 73.10 74.80 6,869,059 509,988,975 74.244 56.45 56.37 56.48 55.50 56.79 9,047,711 56.367 1.16%
2008-02-25 0 73.50 73.45 73.55 73.30 74.90 4,236,452 312,877,757 73.854 55.80 55.76 55.84 55.65 56.86 5,580,123 56.070 -0.88%
2008-02-22 0 74.15 73.85 74.15 73.05 74.65 4,891,808 360,881,030 73.773 56.29 56.07 56.29 55.46 56.67 6,443,338 56.008 0.07%
2008-02-21 0 74.10 74.05 74.10 73.65 75.30 6,630,609 493,576,977 74.439 56.26 56.22 56.26 55.92 57.17 8,733,633 56.515 0.27%
2008-02-20 0 73.90 73.80 73.90 73.65 75.20 8,903,434 661,565,886 74.305 56.11 56.03 56.11 55.92 57.09 11,727,327 56.412 -1.07%
2008-02-19 0 74.70 74.25 74.70 74.10 75.50 4,416,906 329,696,190 74.644 56.71 56.37 56.71 56.26 57.32 5,817,812 56.670 0.74%
2008-02-18 0 74.15 73.85 74.00 73.65 75.40 6,145,195 457,296,553 74.415 56.29 56.07 56.18 55.92 57.24 8,094,260 56.496 -1.00%
2008-02-15 0 74.90 74.75 74.85 73.00 75.00 9,522,875 704,615,136 73.992 56.86 56.75 56.83 55.42 56.94 12,543,236 56.175 -0.07%
2008-02-14 0 74.95 75.00 75.05 72.75 75.05 7,542,435 559,171,559 74.137 56.90 56.94 56.98 55.23 56.98 9,934,661 56.285 3.67%
2008-02-13 0 72.30 72.20 72.50 71.60 74.80 7,706,017 561,367,777 72.848 54.89 54.81 55.04 54.36 56.79 10,150,127 55.306 -1.43%
2008-02-12 0 73.35 73.00 73.40 72.75 74.05 6,237,831 456,506,501 73.184 55.69 55.42 55.73 55.23 56.22 8,216,278 55.561 0.27%
2008-02-11 0 73.15 73.25 73.30 72.80 75.15 6,922,717 511,193,818 73.843 55.54 55.61 55.65 55.27 57.05 9,118,388 56.062 -0.75%
2008-02-06 0 73.70 73.95 74.20 73.10 74.90 7,266,245 537,912,644 74.029 55.95 56.14 56.33 55.50 56.86 9,570,873 56.203 -3.41%
2008-02-05 0 76.30 76.40 76.45 75.55 76.85 4,856,287 370,032,256 76.197 57.93 58.00 58.04 57.36 58.34 6,396,551 57.849 -1.42%
2008-02-04 0 77.40 77.50 77.55 75.55 78.00 5,576,112 430,315,661 77.171 58.76 58.84 58.88 57.36 59.22 7,344,682 58.589 0.65%
2008-02-01 0 76.90 76.50 76.55 75.05 77.60 8,876,763 679,954,268 76.599 58.38 58.08 58.12 56.98 58.91 11,692,197 58.155 0.92%
2008-01-31 0 76.20 76.00 76.20 74.05 76.40 8,447,106 635,482,507 75.231 57.85 57.70 57.85 56.22 58.00 11,126,266 57.116 -0.13%
2008-01-30 0 76.30 76.30 76.50 75.70 78.50 8,108,468 623,116,900 76.848 57.93 57.93 58.08 57.47 59.60 10,680,223 58.343 -0.65%
2008-01-29 0 76.80 76.80 77.00 76.20 77.95 9,767,045 750,615,885 76.852 58.31 58.31 58.46 57.85 59.18 12,864,849 58.346 1.65%
2008-01-28 0 75.55 75.50 75.55 73.35 76.90 13,460,097 1,005,780,975 74.723 57.36 57.32 57.36 55.69 58.38 17,729,222 56.730 -2.52%
2008-01-25 0 77.50 77.50 77.60 76.45 77.95 16,033,620 1,235,368,698 77.049 58.84 58.84 58.91 58.04 59.18 21,118,987 58.496 2.51%
2008-01-24 0 75.60 75.60 75.80 75.20 78.55 12,295,240 956,039,898 77.757 57.40 57.40 57.55 57.09 59.64 16,194,909 59.033 -2.95%
2008-01-23 0 77.90 77.65 77.75 75.80 78.00 18,188,078 1,393,087,992 76.594 59.14 58.95 59.03 57.55 59.22 23,956,772 58.150 5.84%
2008-01-22 0 73.60 73.55 73.80 72.95 75.05 22,935,743 1,700,947,766 74.161 55.88 55.84 56.03 55.38 56.98 30,210,249 56.304 -4.97%
2008-01-21 0 77.45 76.95 77.00 76.55 78.50 13,963,677 1,082,398,783 77.515 58.80 58.42 58.46 58.12 59.60 18,392,522 58.850 -3.43%
2008-01-18 0 80.20 80.30 80.35 77.40 80.30 9,319,680 735,422,793 78.911 60.89 60.96 61.00 58.76 60.96 12,275,593 59.909 0.38%
2008-01-17 0 79.90 79.90 80.05 77.65 83.35 18,342,525 1,457,509,744 79.461 60.66 60.66 60.77 58.95 63.28 24,160,205 60.327 0.63%
2008-01-16 0 79.40 79.40 79.60 78.55 81.00 22,320,541 1,778,683,723 79.688 60.28 60.28 60.43 59.64 61.50 29,399,924 60.500 -4.22%
2008-01-15 0 82.90 82.90 83.00 82.20 86.20 14,653,929 1,224,425,471 83.556 62.94 62.94 63.01 62.41 65.44 19,301,701 63.436 -3.04%
2008-01-14 0 85.50 85.50 85.55 85.50 87.20 7,386,535 635,974,284 86.099 64.91 64.91 64.95 64.91 66.20 9,729,315 65.367 -1.10%
2008-01-11 0 86.45 86.40 86.50 86.10 88.80 8,196,610 713,682,725 87.071 65.63 65.60 65.67 65.37 67.42 10,796,320 66.104 -1.31%
2008-01-10 0 87.60 87.55 87.60 87.15 89.80 7,845,902 689,556,380 87.888 66.51 66.47 66.51 66.16 68.18 10,334,379 66.725 -2.45%
2008-01-09 0 89.80 89.45 89.50 86.90 90.00 8,060,091 714,499,981 88.647 68.18 67.91 67.95 65.97 68.33 10,616,502 67.301 1.93%
2008-01-08 0 88.10 88.00 88.10 88.00 92.20 9,094,393 816,231,505 89.751 66.89 66.81 66.89 66.81 70.00 11,978,852 68.139 -3.29%
2008-01-07 0 91.10 91.10 91.15 87.40 91.20 8,211,504 724,979,320 88.288 69.16 69.16 69.20 66.35 69.24 10,815,938 67.029 1.22%
2008-01-04 0 90.00 90.10 90.15 89.05 90.70 6,741,171 607,191,809 90.072 68.33 68.40 68.44 67.61 68.86 8,879,261 68.383 1.35%
2008-01-03 0 88.80 88.60 89.10 86.15 90.50 7,578,622 674,869,975 89.049 67.42 67.27 67.65 65.41 68.71 9,982,326 67.606 0.51%
2008-01-02 0 88.35 88.45 88.50 87.30 89.65 6,143,970 545,231,477 88.743 67.08 67.15 67.19 66.28 68.06 8,092,647 67.374 -0.11%
2007-12-31 0 88.45 88.45 88.60 85.95 88.70 6,009,212 524,290,480 87.248 67.15 67.15 67.27 65.25 67.34 7,915,148 66.239 2.85%
2007-12-28 0 86.00 86.15 86.25 85.10 86.75 8,766,019 755,337,591 86.167 65.29 65.41 65.48 64.61 65.86 11,546,328 65.418 -1.26%
2007-12-27 0 87.10 87.05 87.25 87.00 89.00 6,326,860 555,075,310 87.733 66.13 66.09 66.24 66.05 67.57 8,333,544 66.607 -1.75%
2007-12-24 0 88.65 88.55 88.90 88.45 89.25 5,012,702 444,826,534 88.740 67.30 67.23 67.49 67.15 67.76 6,602,576 67.372 0.97%
2007-12-21 0 87.80 87.90 88.00 87.30 88.60 7,638,843 672,865,821 88.085 66.66 66.73 66.81 66.28 67.27 10,061,647 66.874 0.46%
2007-12-20 0 87.40 87.10 87.20 87.20 89.00 7,068,971 621,778,394 87.959 66.35 66.13 66.20 66.20 67.57 9,311,029 66.779 -0.34%
2007-12-19 0 87.70 87.65 87.80 86.80 88.25 7,936,103 695,906,803 87.689 66.58 66.54 66.66 65.90 67.00 10,453,189 66.574 0.06%
2007-12-18 0 87.65 87.50 87.65 85.35 89.55 8,768,639 763,607,548 87.084 66.54 66.43 66.54 64.80 67.99 11,549,779 66.114 0.98%
2007-12-17 0 86.80 86.80 86.90 86.20 88.80 9,158,238 796,417,539 86.962 65.90 65.90 65.97 65.44 67.42 12,062,947 66.022 -2.69%
2007-12-14 0 89.20 88.95 89.00 87.85 90.55 5,427,320 483,587,412 89.102 67.72 67.53 67.57 66.70 68.75 7,148,698 67.647 0.51%
2007-12-13 0 88.75 88.45 88.60 88.00 91.30 10,824,697 964,953,600 89.144 67.38 67.15 67.27 66.81 69.32 14,257,955 67.678 -1.39%
2007-12-12 0 90.00 90.00 90.05 89.45 91.65 8,448,321 765,637,805 90.626 68.33 68.33 68.37 67.91 69.58 11,127,866 68.804 -1.91%
2007-12-11 0 91.75 91.75 92.00 90.15 92.00 7,681,840 699,689,023 91.084 69.66 69.66 69.85 68.44 69.85 10,118,281 69.151 2.40%
2007-12-10 0 89.60 89.70 89.75 88.75 91.60 11,462,887 1,031,505,608 89.987 68.02 68.10 68.14 67.38 69.54 15,098,559 68.318 0.50%
2007-12-07 0 89.15 89.35 89.40 88.90 92.90 16,074,907 1,462,634,928 90.989 67.68 67.83 67.87 67.49 70.53 21,173,369 69.079 -3.67%
2007-12-06 0 92.55 92.50 92.55 92.00 93.95 10,399,259 967,061,720 92.993 70.26 70.23 70.26 69.85 71.33 13,697,581 70.601 0.82%
2007-12-05 0 91.80 91.55 91.65 90.15 92.40 9,450,041 863,710,282 91.398 69.69 69.51 69.58 68.44 70.15 12,447,301 69.389 0.44%
2007-12-04 0 91.40 91.25 91.30 90.70 93.05 8,881,974 816,717,776 91.952 69.39 69.28 69.32 68.86 70.64 11,699,061 69.811 -1.35%
2007-12-03 0 92.65 92.10 92.15 92.15 94.45 13,415,032 1,253,939,823 93.473 70.34 69.92 69.96 69.96 71.71 17,669,864 70.965 0.49%
2007-11-30 0 92.20 92.25 92.40 89.80 94.20 15,046,549 1,386,443,619 92.144 70.00 70.04 70.15 68.18 71.52 19,818,848 69.956 2.39%
2007-11-29 0 90.05 89.95 90.15 88.50 90.65 17,420,840 1,566,444,147 89.918 68.37 68.29 68.44 67.19 68.82 22,946,190 68.266 4.16%
2007-11-28 0 86.45 86.50 86.55 85.50 87.50 9,604,292 829,602,184 86.378 65.63 65.67 65.71 64.91 66.43 12,650,476 65.579 -0.35%
2007-11-27 0 86.75 86.70 87.00 86.05 87.75 10,044,786 873,812,628 86.992 65.86 65.82 66.05 65.33 66.62 13,230,681 66.044 -2.47%
2007-11-26 0 88.95 88.85 88.95 87.90 89.70 10,918,341 968,430,122 88.698 67.53 67.46 67.53 66.73 68.10 14,381,300 67.340 2.77%
2007-11-23 0 86.55 86.00 86.05 86.00 87.80 7,308,976 634,425,739 86.801 65.71 65.29 65.33 65.29 66.66 9,627,156 65.900 0.29%
2007-11-22 0 86.30 86.65 86.80 84.95 87.95 16,334,231 1,407,685,190 86.180 65.52 65.79 65.90 64.49 66.77 21,514,942 65.428 1.23%
2007-11-21 0 85.25 85.75 85.80 85.00 88.30 16,795,817 1,446,228,108 86.106 64.72 65.10 65.14 64.53 67.04 22,122,929 65.372 -3.01%
2007-11-20 0 87.90 87.75 87.90 85.00 88.40 12,720,318 1,099,149,456 86.409 66.73 66.62 66.73 64.53 67.11 16,754,808 65.602 0.00%
2007-11-19 0 87.90 87.90 88.15 86.55 88.35 11,672,805 1,020,320,068 87.410 66.73 66.73 66.92 65.71 67.08 15,375,057 66.362 -0.28%
2007-11-16 0 88.15 87.90 88.15 87.70 91.70 15,542,168 1,388,274,044 89.323 66.92 66.73 66.92 66.58 69.62 20,471,662 67.814 -4.60%
2007-11-15 0 92.40 92.00 92.10 92.00 94.25 10,825,964 1,010,332,810 93.325 70.15 69.85 69.92 69.85 71.55 14,259,624 70.853 -1.07%
2007-11-14 0 93.40 93.40 93.50 91.90 93.60 14,463,524 1,340,779,711 92.701 70.91 70.91 70.99 69.77 71.06 19,050,905 70.379 3.84%
2007-11-13 0 89.95 89.85 89.90 87.60 91.20 14,785,067 1,330,825,435 90.012 68.29 68.21 68.25 66.51 69.24 19,474,432 68.337 0.67%
2007-11-12 0 89.35 89.35 89.40 86.20 90.55 15,139,768 1,338,956,960 88.440 67.83 67.83 67.87 65.44 68.75 19,941,633 67.144 1.19%
2007-11-09 0 88.30 88.45 88.50 86.00 90.50 19,067,220 1,690,906,556 88.681 67.04 67.15 67.19 65.29 68.71 25,114,751 67.327 2.50%
2007-11-08 0 86.15 86.15 86.20 86.05 87.60 19,244,953 1,675,531,225 87.063 65.41 65.41 65.44 65.33 66.51 25,348,855 66.099 -3.53%
2007-11-07 0 89.30 89.10 89.15 89.15 93.75 24,454,333 2,240,858,155 91.634 67.80 67.65 67.68 67.68 71.18 32,210,489 69.569 -3.25%
2007-11-06 0 92.30 92.50 92.55 85.60 92.55 20,792,594 1,857,744,756 89.347 70.07 70.23 70.26 64.99 70.26 27,387,360 67.832 6.15%
2007-11-05 0 86.95 86.55 86.60 86.55 91.75 22,652,781 2,035,341,538 89.850 66.01 65.71 65.75 65.71 69.66 29,837,541 68.214 -3.98%
2007-11-02 0 90.55 90.25 90.30 90.25 94.00 25,947,748 2,396,173,282 92.346 68.75 68.52 68.56 68.52 71.37 34,177,569 70.110 -5.68%
2007-11-01 0 96.00 96.05 96.15 95.15 99.80 20,803,348 2,037,883,476 97.959 72.88 72.92 73.00 72.24 75.77 27,401,525 74.371 -0.62%
2007-10-31 0 96.60 96.55 96.65 94.80 99.20 27,790,107 2,707,072,229 97.411 73.34 73.30 73.38 71.97 75.31 36,604,267 73.955 1.63%
2007-10-30 0 95.05 95.00 95.05 94.95 99.20 26,925,854 2,606,238,216 96.793 72.16 72.12 72.16 72.09 75.31 35,465,900 73.486 -3.40%
2007-10-29 0 98.40 98.45 98.50 92.80 98.50 57,330,631 5,501,179,515 95.955 74.71 74.74 74.78 70.45 74.78 75,514,129 72.850 8.43%
2007-10-26 0 90.75 90.60 90.65 86.90 92.45 62,236,371 5,617,275,279 90.257 68.90 68.78 68.82 65.97 70.19 81,975,818 68.524 5.89%
2007-10-25 0 85.70 85.65 85.80 84.15 86.50 12,799,888 1,093,074,320 85.397 65.06 65.03 65.14 63.89 65.67 16,859,615 64.834 0.18%
2007-10-24 0 85.55 85.10 85.30 84.80 87.05 15,382,601 1,322,318,807 85.962 64.95 64.61 64.76 64.38 66.09 20,261,485 65.263 0.53%
2007-10-23 0 85.10 84.75 84.80 84.00 85.30 11,166,181 946,965,906 84.807 64.61 64.34 64.38 63.77 64.76 14,707,747 64.386 2.16%
2007-10-22 0 83.30 83.10 83.30 83.05 84.80 11,933,574 1,001,142,954 83.893 63.24 63.09 63.24 63.05 64.38 15,718,534 63.692 -2.40%
2007-10-18 0 85.35 85.30 85.35 84.30 85.95 18,792,719 1,603,035,830 85.301 64.80 64.76 64.80 64.00 65.25 24,753,187 64.761 1.31%
2007-10-17 0 84.25 84.35 84.40 81.25 84.90 17,294,225 1,436,977,057 83.090 63.96 64.04 64.08 61.69 64.46 22,779,417 63.082 0.84%
2007-10-16 0 83.55 83.05 83.85 82.70 84.75 14,542,282 1,219,004,547 83.825 63.43 63.05 63.66 62.79 64.34 19,154,643 63.640 -1.53%
2007-10-15 0 84.85 84.75 85.00 83.80 85.70 9,622,284 816,652,255 84.871 64.42 64.34 64.53 63.62 65.06 12,674,174 64.434 0.00%
2007-10-12 0 84.85 84.45 84.55 83.70 86.50 10,844,771 920,997,208 84.926 64.42 64.11 64.19 63.55 65.67 14,284,396 64.476 -1.34%
2007-10-11 0 86.00 85.90 86.00 84.65 86.90 26,899,016 2,308,898,266 85.836 65.29 65.22 65.29 64.27 65.97 35,430,550 65.167 2.50%
2007-10-10 0 83.90 83.90 83.95 83.10 85.05 11,375,212 954,953,540 83.950 63.70 63.70 63.74 63.09 64.57 14,983,076 63.735 0.48%
2007-10-09 0 83.50 83.70 83.75 81.55 83.70 8,217,028 677,530,205 82.454 63.39 63.55 63.58 61.91 63.55 10,823,214 62.600 1.77%
2007-10-08 0 82.05 81.75 81.80 81.70 85.30 11,327,078 941,469,657 83.117 62.29 62.06 62.10 62.03 64.76 14,919,676 63.103 -1.74%
2007-10-05 0 83.50 83.55 83.65 81.85 83.60 14,750,236 1,217,559,716 82.545 63.39 63.43 63.51 62.14 63.47 19,428,553 62.669 2.02%
2007-10-04 0 81.85 81.85 82.10 80.15 83.85 13,838,230 1,137,068,038 82.169 62.14 62.14 62.33 60.85 63.66 18,227,287 62.383 0.61%
2007-10-03 0 81.35 81.25 81.35 81.10 85.40 21,469,301 1,796,948,056 83.699 61.76 61.69 61.76 61.57 64.84 28,278,697 63.544 -3.04%
2007-10-02 0 83.90 83.90 83.95 83.35 85.35 15,120,546 1,273,486,318 84.222 63.70 63.70 63.74 63.28 64.80 19,916,314 63.942 0.90%
2007-09-28 0 83.15 83.00 83.25 82.55 83.75 11,928,260 989,889,766 82.987 63.13 63.01 63.20 62.67 63.58 15,711,534 63.004 -0.83%
2007-09-27 0 83.85 83.80 84.00 83.00 85.00 13,274,007 1,116,683,755 84.126 63.66 63.62 63.77 63.01 64.53 17,484,110 63.868 -0.24%
2007-09-25 0 84.05 84.00 84.15 83.00 84.80 10,977,147 919,058,840 83.725 63.81 63.77 63.89 63.01 64.38 14,458,758 63.564 -0.88%
2007-09-24 0 84.80 84.50 84.85 84.00 85.40 12,999,645 1,100,929,809 84.689 64.38 64.15 64.42 63.77 64.84 17,122,729 64.296 0.61%
2007-09-21 0 84.80 84.60 84.80 84.30 86.05 13,653,202 1,161,236,226 85.052 63.99 63.84 63.99 63.62 64.94 18,092,385 64.184 0.71%
2007-09-20 0 84.20 84.20 84.30 83.00 85.15 27,128,047 2,291,407,714 84.466 63.54 63.54 63.62 62.63 64.26 35,948,421 63.742 2.75%
2007-09-19 0 81.95 81.90 81.95 81.10 82.75 10,481,116 857,260,646 81.791 61.84 61.80 61.84 61.20 62.45 13,888,931 61.723 2.12%
2007-09-18 0 80.25 80.05 80.40 79.40 80.45 11,324,826 904,987,525 79.912 60.56 60.41 60.67 59.92 60.71 15,006,964 60.305 -0.93%
2007-09-17 0 81.00 80.90 80.95 80.85 83.15 18,052,586 1,478,784,916 81.915 61.13 61.05 61.09 61.01 62.75 23,922,178 61.816 0.31%
2007-09-14 0 80.75 80.60 80.85 80.50 81.35 15,660,455 1,266,932,180 80.900 60.94 60.82 61.01 60.75 61.39 20,752,273 61.050 0.19%
2007-09-13 0 80.60 80.60 80.65 78.30 81.65 18,330,511 1,463,672,809 79.849 60.82 60.82 60.86 59.09 61.62 24,290,467 60.257 0.56%
2007-09-12 0 80.15 80.30 80.40 76.40 81.75 56,100,976 4,491,557,860 80.062 60.48 60.60 60.67 57.65 61.69 74,341,567 60.418 6.16%
2007-09-11 0 75.50 75.60 75.90 74.60 76.40 5,764,399 435,321,473 75.519 56.98 57.05 57.28 56.30 57.65 7,638,627 56.989 -0.07%
2007-09-10 0 75.55 75.50 75.55 74.85 76.35 8,328,061 629,571,580 75.596 57.01 56.98 57.01 56.48 57.62 11,035,835 57.048 -0.46%
2007-09-07 0 75.90 76.00 76.15 75.60 77.60 11,843,117 906,134,525 76.512 57.28 57.35 57.47 57.05 58.56 15,693,771 57.738 -2.19%
2007-09-06 0 77.60 77.65 77.70 76.40 78.00 5,473,934 424,180,609 77.491 58.56 58.60 58.64 57.65 58.86 7,253,721 58.478 -0.39%
2007-09-05 0 77.90 77.90 78.00 76.65 78.30 11,115,893 863,648,814 77.695 58.79 58.79 58.86 57.84 59.09 14,730,099 58.632 1.76%
2007-09-04 0 76.55 76.55 76.65 75.90 77.70 5,780,483 444,539,123 76.904 57.77 57.77 57.84 57.28 58.64 7,659,941 58.034 -0.71%
2007-09-03 0 77.10 77.05 77.10 76.70 77.40 5,853,575 451,333,738 77.104 58.18 58.14 58.18 57.88 58.41 7,756,798 58.186 -0.58%
2007-08-31 0 77.55 77.40 77.55 76.10 77.80 13,021,741 1,003,753,337 77.083 58.52 58.41 58.52 57.43 58.71 17,255,611 58.170 1.31%
2007-08-30 0 76.55 76.50 76.55 76.00 77.20 8,751,304 671,137,493 76.690 57.77 57.73 57.77 57.35 58.26 11,596,690 57.873 0.33%
2007-08-29 0 76.30 76.45 76.55 75.30 76.50 11,833,603 897,803,583 75.869 57.58 57.69 57.77 56.82 57.73 15,681,164 57.254 -0.91%
2007-08-28 0 77.00 77.00 77.10 76.05 77.75 8,344,328 643,192,436 77.081 58.11 58.11 58.18 57.39 58.67 11,057,391 58.169 -0.96%
2007-08-27 0 77.75 77.75 77.80 76.90 78.00 9,242,214 715,873,684 77.457 58.67 58.67 58.71 58.03 58.86 12,247,214 58.452 1.30%
2007-08-24 0 76.75 76.70 76.75 75.80 77.50 12,051,236 922,598,550 76.556 57.92 57.88 57.92 57.20 58.48 15,969,558 57.772 -0.58%
2007-08-23 0 77.20 77.25 77.30 77.10 79.90 18,390,272 1,436,318,206 78.102 58.26 58.30 58.33 58.18 60.30 24,369,659 58.939 0.26%
2007-08-22 0 77.00 76.90 76.95 75.50 77.30 17,152,487 1,313,424,201 76.573 58.11 58.03 58.07 56.98 58.33 22,729,422 57.785 1.12%
2007-08-21 0 76.15 76.10 76.30 76.00 79.00 15,401,583 1,191,866,542 77.386 57.47 57.43 57.58 57.35 59.62 20,409,232 58.398 -0.33%
2007-08-20 0 76.40 76.25 76.45 75.00 76.50 13,833,133 1,046,300,201 75.637 57.65 57.54 57.69 56.60 57.73 18,330,818 57.079 3.10%
2007-08-17 0 74.10 74.10 74.20 71.30 75.80 20,954,400 1,530,777,709 73.053 55.92 55.92 55.99 53.81 57.20 27,767,484 55.128 -1.00%
2007-08-16 0 74.85 74.85 74.90 74.10 75.45 18,534,067 1,384,443,109 74.697 56.48 56.48 56.52 55.92 56.94 24,560,207 56.369 -2.73%
2007-08-15 0 76.95 77.00 77.10 76.10 77.40 9,609,466 738,251,703 76.826 58.07 58.11 58.18 57.43 58.41 12,733,874 57.975 -1.91%
2007-08-14 0 78.45 78.00 78.05 77.20 78.50 7,898,690 615,849,113 77.969 59.20 58.86 58.90 58.26 59.24 10,466,859 58.838 1.03%
2007-08-13 0 77.65 77.60 77.65 76.50 77.90 10,978,876 848,630,319 77.297 58.60 58.56 58.60 57.73 58.79 14,548,532 58.331 0.65%
2007-08-10 0 77.15 77.05 77.15 77.00 78.00 11,754,791 911,152,074 77.513 58.22 58.14 58.22 58.11 58.86 15,576,727 58.494 -2.65%
2007-08-09 0 79.25 79.30 79.35 79.20 81.40 10,521,948 844,235,525 80.236 59.81 59.84 59.88 59.77 61.43 13,943,039 60.549 -1.49%
2007-08-08 0 80.45 80.35 80.45 79.40 80.80 10,812,347 867,088,342 80.194 60.71 60.64 60.71 59.92 60.97 14,327,858 60.518 1.84%
2007-08-07 0 79.00 78.90 78.95 78.80 80.05 10,553,576 837,239,829 79.332 59.62 59.54 59.58 59.47 60.41 13,984,951 59.867 -0.50%
2007-08-06 0 79.40 79.50 79.60 79.15 80.60 13,861,762 1,103,232,992 79.588 59.92 59.99 60.07 59.73 60.82 18,368,755 60.060 -1.98%
2007-08-03 0 81.00 80.90 80.95 80.60 82.00 8,041,712 653,751,442 81.295 61.13 61.05 61.09 60.82 61.88 10,656,383 61.348 -0.37%
2007-08-02 0 81.30 81.40 81.45 80.40 82.40 10,153,664 826,664,931 81.415 61.35 61.43 61.47 60.67 62.18 13,455,012 61.439 -0.31%
2007-08-01 0 81.55 81.45 81.60 81.05 84.25 13,781,858 1,134,339,754 82.307 61.54 61.47 61.58 61.16 63.58 18,262,872 62.112 -3.03%
2007-07-31 0 84.10 84.05 84.10 83.20 84.25 11,368,022 952,826,393 83.816 63.47 63.43 63.47 62.79 63.58 15,064,204 63.251 1.51%
2007-07-30 0 82.85 82.90 82.95 82.00 83.25 10,087,321 835,871,047 82.864 62.52 62.56 62.60 61.88 62.82 13,367,098 62.532 0.36%
2007-07-27 0 82.55 82.70 82.75 82.25 84.20 17,008,538 1,417,373,333 83.333 62.30 62.41 62.45 62.07 63.54 22,538,670 62.886 -3.11%
2007-07-26 0 85.20 85.25 85.35 84.95 87.00 14,071,080 1,207,176,009 85.791 64.30 64.33 64.41 64.11 65.65 18,646,131 64.741 -0.64%
2007-07-25 0 85.75 85.55 85.60 85.50 87.95 10,326,452 899,130,221 87.071 64.71 64.56 64.60 64.52 66.37 13,683,980 65.707 -0.52%
2007-07-24 0 86.20 86.20 86.25 86.15 87.40 9,489,627 823,574,480 86.787 65.05 65.05 65.09 65.01 65.96 12,575,071 65.493 -1.15%
2007-07-23 0 87.20 87.00 87.20 86.75 87.60 6,766,841 589,868,522 87.170 65.80 65.65 65.80 65.46 66.11 8,967,002 65.782 -0.63%
2007-07-20 0 87.75 87.40 87.50 87.30 88.85 18,721,213 1,643,713,017 87.800 66.22 65.96 66.03 65.88 67.05 24,808,201 66.257 0.92%
2007-07-19 0 86.95 87.00 87.05 83.95 87.10 17,699,556 1,514,744,602 85.581 65.62 65.65 65.69 63.35 65.73 23,454,364 64.583 4.07%
2007-07-18 0 83.55 83.45 83.50 83.30 84.40 6,065,565 508,783,280 83.881 63.05 62.97 63.01 62.86 63.69 8,037,714 63.299 -0.89%
2007-07-17 0 84.30 84.30 84.50 84.00 84.65 5,959,688 502,352,579 84.292 63.62 63.62 63.77 63.39 63.88 7,897,412 63.610 0.54%
2007-07-16 0 83.85 83.95 84.00 83.80 85.00 8,845,975 746,047,950 84.338 63.28 63.35 63.39 63.24 64.14 11,722,143 63.644 -1.35%
2007-07-13 0 85.00 84.95 85.20 84.75 86.20 9,909,967 845,461,291 85.314 64.14 64.11 64.30 63.96 65.05 13,132,079 64.381 -0.29%
2007-07-12 0 85.25 85.20 85.25 84.70 86.45 12,969,869 1,110,000,892 85.583 64.33 64.30 64.33 63.92 65.24 17,186,874 64.584 0.59%
2007-07-11 0 84.75 84.65 84.75 84.20 86.15 12,353,517 1,053,353,361 85.268 63.96 63.88 63.96 63.54 65.01 16,370,122 64.346 -1.40%
2007-07-10 0 85.95 85.85 85.95 85.40 87.00 25,778,180 2,220,013,605 86.120 64.86 64.79 64.86 64.45 65.65 34,159,661 64.989 -0.52%
2007-07-09 0 86.40 86.45 86.50 83.80 86.50 42,480,950 3,642,245,504 85.738 65.20 65.24 65.28 63.24 65.28 56,293,145 64.701 4.10%
2007-07-06 0 83.00 83.15 83.20 78.05 83.15 37,658,404 3,038,541,060 80.687 62.63 62.75 62.79 58.90 62.75 49,902,604 60.889 6.34%
2007-07-05 0 78.05 77.80 77.85 77.70 78.80 11,654,437 911,503,984 78.211 58.90 58.71 58.75 58.64 59.47 15,443,744 59.021 -0.38%
2007-07-04 0 78.35 78.30 78.35 78.00 79.30 17,293,412 1,361,500,141 78.729 59.13 59.09 59.13 58.86 59.84 22,916,167 59.412 0.51%
2007-07-03 0 77.95 78.00 78.10 77.35 78.30 11,425,224 890,011,493 77.899 58.82 58.86 58.94 58.37 59.09 15,140,005 58.785 0.39%
2007-06-29 0 77.65 77.65 77.80 77.55 78.75 8,081,735 631,526,542 78.142 58.60 58.60 58.71 58.52 59.43 10,709,419 58.969 -0.64%
2007-06-28 0 78.15 78.15 78.20 77.85 78.90 8,869,843 694,733,731 78.325 58.97 58.97 59.01 58.75 59.54 11,753,771 59.107 0.06%
2007-06-27 0 78.10 78.10 78.15 77.35 78.90 14,023,404 1,098,239,143 78.315 58.94 58.94 58.97 58.37 59.54 18,582,953 59.099 1.10%
2007-06-26 0 77.25 77.25 77.50 77.10 78.20 11,012,766 854,999,981 77.637 58.30 58.30 58.48 58.18 59.01 14,593,441 58.588 0.19%
2007-06-25 0 77.10 77.20 77.25 76.50 77.55 7,674,704 590,725,890 76.971 58.18 58.26 58.30 57.73 58.52 10,170,046 58.085 -0.06%
2007-06-22 0 77.15 77.10 77.15 76.45 77.75 8,490,571 654,286,106 77.060 58.22 58.18 58.22 57.69 58.67 11,251,183 58.153 -0.77%
2007-06-21 0 77.75 77.65 77.75 77.65 78.90 10,737,453 839,226,711 78.159 58.67 58.60 58.67 58.60 59.54 14,228,613 58.982 -0.32%
2007-06-20 0 78.00 78.00 78.05 76.85 78.65 19,301,082 1,502,965,089 77.870 58.86 58.86 58.90 57.99 59.35 25,576,608 58.763 0.71%
2007-06-18 0 77.45 77.40 77.45 77.20 78.00 8,128,834 630,082,755 77.512 58.45 58.41 58.45 58.26 58.86 10,771,831 58.494 0.72%
2007-06-15 0 76.90 77.00 77.05 76.05 77.20 9,841,002 756,930,848 76.916 58.03 58.11 58.14 57.39 58.26 13,040,691 58.044 0.65%
2007-06-14 0 76.40 76.40 76.45 75.55 76.50 9,444,840 718,946,803 76.121 57.65 57.65 57.69 57.01 57.73 12,515,722 57.443 1.46%
2007-06-13 0 75.30 75.45 75.50 75.00 75.45 7,270,122 547,592,151 75.321 56.82 56.94 56.98 56.60 56.94 9,633,919 56.840 -0.59%
2007-06-12 0 75.75 75.75 75.80 75.45 76.10 9,676,070 733,018,882 75.756 57.16 57.16 57.20 56.94 57.43 12,822,134 57.168 -0.66%
2007-06-11 0 76.25 76.30 76.35 76.05 76.70 4,022,416 306,682,108 76.243 57.54 57.58 57.62 57.39 57.88 5,330,259 57.536 0.20%
2007-06-08 0 76.10 76.00 76.05 75.65 76.55 14,344,766 1,092,642,063 76.170 57.43 57.35 57.39 57.09 57.77 19,008,803 57.481 -1.10%
2007-06-07 0 76.95 76.85 76.95 76.70 77.70 12,448,733 961,127,472 77.207 58.07 57.99 58.07 57.88 58.64 16,496,296 58.263 -0.71%
2007-06-06 0 77.50 77.15 77.25 77.15 78.70 18,970,621 1,479,522,565 77.990 58.48 58.22 58.30 58.22 59.39 25,138,702 58.854 -0.13%
2007-06-05 0 77.60 77.55 77.65 76.20 77.80 20,899,730 1,610,341,149 77.051 58.56 58.52 58.60 57.50 58.71 27,695,038 58.145 2.31%
2007-06-04 0 75.85 75.85 75.90 75.00 76.25 9,921,094 751,867,038 75.785 57.24 57.24 57.28 56.60 57.54 13,146,824 57.190 0.60%
2007-06-01 0 75.40 74.95 75.10 74.95 75.85 9,933,326 750,275,015 75.531 56.90 56.56 56.67 56.56 57.24 13,163,033 56.999 0.07%
2007-05-31 0 75.35 75.30 75.45 74.00 75.70 18,836,469 1,416,459,230 75.198 56.86 56.82 56.94 55.84 57.13 24,960,932 56.747 1.62%
2007-05-30 0 74.15 74.20 74.25 73.30 74.55 16,240,447 1,199,305,434 73.847 55.96 55.99 56.03 55.31 56.26 21,520,843 55.728 -0.87%
2007-05-29 0 74.80 74.80 74.85 74.55 75.65 10,885,679 818,078,494 75.152 56.45 56.45 56.48 56.26 57.09 14,425,033 56.712 -0.99%
2007-05-28 0 75.55 75.50 75.65 75.40 75.85 8,875,038 671,122,610 75.619 57.01 56.98 57.09 56.90 57.24 11,760,655 57.065 0.13%
2007-05-25 0 75.45 75.40 75.45 75.20 75.80 14,732,875 1,112,156,266 75.488 56.94 56.90 56.94 56.75 57.20 19,523,101 56.966 -0.92%
2007-05-23 0 76.15 76.20 76.25 75.85 76.50 6,642,155 506,822,175 76.304 57.47 57.50 57.54 57.24 57.73 8,801,776 57.582 0.26%
2007-05-22 0 75.95 75.90 75.95 75.90 77.00 6,201,033 473,111,359 76.296 57.31 57.28 57.31 57.28 58.11 8,217,228 57.576 -0.91%
2007-05-21 0 76.65 76.55 76.60 76.25 77.20 7,342,929 563,330,188 76.717 57.84 57.77 57.81 57.54 58.26 9,730,398 57.894 -0.33%
2007-05-18 0 76.90 76.80 76.85 76.60 77.80 9,087,334 699,970,979 77.027 58.03 57.96 57.99 57.81 58.71 12,041,977 58.128 -0.97%
2007-05-17 0 77.65 77.60 77.65 77.20 77.90 8,592,504 666,823,259 77.605 58.60 58.56 58.60 58.26 58.79 11,386,258 58.564 0.78%
2007-05-16 0 77.05 77.35 77.40 76.50 77.60 5,966,844 460,586,669 77.191 58.14 58.37 58.41 57.73 58.56 7,906,895 58.251 0.72%
2007-05-15 0 76.50 76.55 76.60 76.25 77.85 9,034,092 696,636,427 77.112 57.73 57.77 57.81 57.54 58.75 11,971,424 58.192 -0.97%
2007-05-14 0 77.25 77.20 77.25 77.05 77.80 8,164,931 631,294,487 77.318 58.30 58.26 58.30 58.14 58.71 10,819,665 58.347 1.51%
2007-05-11 0 76.10 75.10 75.40 75.40 77.35 12,142,317 934,990,640 77.003 57.43 56.67 56.90 56.90 58.37 16,090,253 58.109 -2.56%
2007-05-10 0 78.10 77.95 78.05 77.65 79.20 9,521,227 748,127,208 78.575 58.94 58.82 58.90 58.60 59.77 12,616,945 59.295 -0.45%
2007-05-09 0 78.45 78.50 78.60 77.40 78.55 9,447,742 736,580,649 77.964 59.20 59.24 59.31 58.41 59.28 12,519,567 58.834 1.29%
2007-05-08 0 77.45 77.40 77.45 77.05 78.25 8,401,179 652,688,780 77.690 58.45 58.41 58.45 58.14 59.05 11,132,726 58.628 -0.36%
2007-05-07 0 78.95 78.95 79.00 77.95 80.00 21,412,960 1,696,659,880 79.235 58.66 58.66 58.70 57.92 59.44 28,820,497 58.870 1.74%
2007-05-04 0 77.60 77.60 77.65 76.55 77.65 11,453,379 882,880,528 77.085 57.65 57.65 57.69 56.87 57.69 15,415,528 57.272 1.44%
2007-05-03 0 76.50 76.50 76.55 76.15 76.90 9,236,207 706,480,470 76.490 56.84 56.84 56.87 56.58 57.13 12,431,354 56.831 0.92%
2007-05-02 0 75.80 75.80 75.85 75.55 76.55 8,384,338 636,682,963 75.937 56.32 56.32 56.35 56.13 56.87 11,284,791 56.420 0.07%
2007-04-30 0 75.75 75.80 75.85 75.00 76.65 8,992,144 683,090,804 75.965 56.28 56.32 56.35 55.72 56.95 12,102,860 56.440 -1.05%
2007-04-27 0 76.55 76.35 76.40 76.15 77.45 7,929,050 609,963,342 76.928 56.87 56.73 56.76 56.58 57.54 10,672,002 57.155 -0.20%
2007-04-26 0 76.70 76.70 76.75 76.35 77.30 7,347,467 565,621,169 76.982 56.99 56.99 57.02 56.73 57.43 9,889,228 57.196 0.33%
2007-04-25 0 76.45 76.50 76.55 75.75 76.80 4,030,796 308,147,982 76.448 56.80 56.84 56.87 56.28 57.06 5,425,198 56.799 0.20%
2007-04-24 0 76.30 76.20 76.25 75.90 77.10 8,530,281 652,460,834 76.488 56.69 56.61 56.65 56.39 57.28 11,481,222 56.829 0.53%
2007-04-23 0 75.90 75.90 75.95 75.80 76.95 5,979,102 456,943,856 76.424 56.39 56.39 56.43 56.32 57.17 8,047,495 56.781 -0.07%
2007-04-20 0 75.95 75.95 76.00 75.25 76.20 5,085,516 385,315,958 75.767 56.43 56.43 56.47 55.91 56.61 6,844,785 56.293 0.93%
2007-04-19 0 75.25 75.10 75.15 74.80 76.20 7,254,372 546,876,742 75.386 55.91 55.80 55.83 55.57 56.61 9,763,928 56.010 -1.44%
2007-04-18 0 76.35 76.30 76.35 75.95 76.90 6,934,592 529,811,425 76.401 56.73 56.69 56.73 56.43 57.13 9,333,525 56.764 -0.13%
2007-04-17 0 76.45 76.35 76.40 76.30 76.95 6,516,142 499,646,619 76.678 56.80 56.73 56.76 56.69 57.17 8,770,317 56.970 -0.39%
2007-04-16 0 76.75 76.70 76.75 75.80 77.00 9,287,996 710,222,595 76.467 57.02 56.99 57.02 56.32 57.21 12,501,058 56.813 1.12%
2007-04-13 0 75.90 75.90 75.95 75.55 76.85 6,938,833 528,269,727 76.132 56.39 56.39 56.43 56.13 57.10 9,339,233 56.565 -0.59%
2007-04-12 0 76.35 76.30 76.35 76.25 76.95 6,066,139 464,924,900 76.643 56.73 56.69 56.73 56.65 57.17 8,164,641 56.944 -0.52%
2007-04-11 0 76.75 76.70 76.75 76.40 77.50 15,518,157 1,194,749,441 76.990 57.02 56.99 57.02 56.76 57.58 20,886,463 57.202 -0.45%
2007-04-10 0 77.10 77.05 77.10 76.40 77.60 8,909,883 685,485,608 76.935 57.28 57.25 57.28 56.76 57.65 11,992,142 57.161 0.98%
2007-04-04 0 76.35 76.25 76.30 76.05 76.80 9,659,589 737,770,496 76.377 56.73 56.65 56.69 56.50 57.06 13,001,199 56.746 0.59%
2007-04-03 0 75.90 75.80 75.85 75.40 75.95 7,436,161 562,764,713 75.680 56.39 56.32 56.35 56.02 56.43 10,008,605 56.228 0.60%
2007-04-02 0 75.45 75.20 75.25 74.95 76.40 8,316,003 628,238,076 75.546 56.06 55.87 55.91 55.69 56.76 11,192,817 56.129 0.40%
2007-03-30 0 75.15 75.05 75.20 74.80 75.40 6,736,301 506,208,483 75.146 55.83 55.76 55.87 55.57 56.02 9,066,637 55.832 -0.07%
2007-03-29 0 75.20 75.25 75.30 74.80 75.55 10,213,033 767,345,476 75.134 55.87 55.91 55.95 55.57 56.13 13,746,100 55.823 0.74%
2007-03-28 0 74.65 74.65 74.70 74.30 75.20 11,118,115 830,274,842 74.678 55.46 55.46 55.50 55.20 55.87 14,964,283 55.484 -0.60%
2007-03-27 0 75.10 75.05 75.10 74.85 75.75 8,290,287 624,303,235 75.305 55.80 55.76 55.80 55.61 56.28 11,158,205 55.950 -0.73%
2007-03-26 0 75.65 75.50 75.65 75.50 76.40 7,404,010 562,333,699 75.950 56.21 56.09 56.21 56.09 56.76 9,965,332 56.429 -0.26%
2007-03-23 0 75.85 75.70 75.90 75.00 76.30 8,455,435 638,860,937 75.556 56.35 56.24 56.39 55.72 56.69 11,380,484 56.137 0.60%
2007-03-22 0 75.40 75.40 75.45 74.85 76.95 22,540,057 1,711,167,186 75.917 56.02 56.02 56.06 55.61 57.17 30,337,499 56.404 -0.07%
2007-03-21 0 75.45 75.55 75.60 73.20 75.60 21,186,646 1,585,233,621 74.822 56.06 56.13 56.17 54.39 56.17 28,515,893 55.591 3.07%
2007-03-20 0 73.20 73.25 73.35 73.15 73.90 5,403,324 396,763,517 73.430 54.39 54.42 54.50 54.35 54.91 7,272,534 54.556 -0.07%
2007-03-19 0 73.25 73.10 73.25 72.50 73.70 6,009,912 439,233,589 73.085 54.42 54.31 54.42 53.87 54.76 8,088,963 54.300 1.38%
2007-03-16 0 72.25 72.25 72.30 71.85 72.95 6,481,208 469,308,056 72.411 53.68 53.68 53.72 53.38 54.20 8,723,298 53.799 -0.34%
2007-03-15 0 72.50 72.50 72.55 72.25 73.05 4,848,942 351,742,198 72.540 53.87 53.87 53.90 53.68 54.27 6,526,371 53.896 0.35%
2007-03-14 0 72.25 72.10 72.15 71.60 72.30 13,977,270 1,007,782,027 72.102 53.68 53.57 53.61 53.20 53.72 18,812,526 53.570 -1.43%
2007-03-13 0 73.30 73.20 73.25 73.05 74.00 4,116,374 302,126,478 73.396 54.46 54.39 54.42 54.27 54.98 5,540,380 54.532 -0.20%
2007-03-12 0 73.45 73.45 73.50 73.00 74.15 8,293,990 608,770,146 73.399 54.57 54.57 54.61 54.24 55.09 11,163,189 54.534 0.96%
2007-03-09 0 72.75 72.55 72.60 72.55 73.90 8,538,755 624,269,048 73.110 54.05 53.90 53.94 53.90 54.91 11,492,627 54.319 -0.21%
2007-03-08 0 72.90 72.70 72.80 72.20 73.40 6,542,432 476,177,144 72.783 54.16 54.01 54.09 53.64 54.53 8,805,702 54.076 1.04%
2007-03-07 0 72.15 72.10 72.15 72.10 74.15 7,241,759 528,701,613 73.007 53.61 53.57 53.61 53.57 55.09 9,746,952 54.243 -1.23%
2007-03-06 0 73.05 72.95 73.05 72.50 73.40 12,612,900 921,398,490 73.052 54.27 54.20 54.27 53.87 54.53 16,976,170 54.276 0.90%
2007-03-05 0 72.40 72.65 72.70 72.05 73.80 21,828,882 1,587,560,233 72.728 53.79 53.98 54.01 53.53 54.83 29,380,302 54.035 -2.95%
2007-03-02 0 74.60 74.60 74.65 73.60 74.95 11,605,508 864,436,134 74.485 55.43 55.43 55.46 54.68 55.69 15,620,284 55.341 0.95%
2007-03-01 0 73.90 73.90 74.00 73.65 74.75 12,699,873 940,843,497 74.083 54.91 54.91 54.98 54.72 55.54 17,093,230 55.042 -0.61%
2007-02-28 0 74.35 74.05 74.10 73.50 75.10 21,687,216 1,619,292,086 74.666 55.24 55.02 55.05 54.61 55.80 29,189,628 55.475 -2.43%
2007-02-27 0 76.20 75.95 76.05 75.75 78.05 17,414,322 1,334,382,281 76.626 56.61 56.43 56.50 56.28 57.99 23,438,582 56.931 -2.18%
2007-02-26 0 77.90 77.85 77.90 77.80 78.65 8,352,179 652,382,284 78.109 57.88 57.84 57.88 57.80 58.44 11,241,507 58.033 -0.83%
2007-02-23 0 78.55 78.50 78.55 78.35 79.85 9,360,312 738,000,995 78.844 58.36 58.32 58.36 58.21 59.33 12,598,391 58.579 -1.50%
2007-02-22 0 79.75 79.85 79.90 79.50 80.15 7,488,959 598,446,869 79.911 59.25 59.33 59.36 59.07 59.55 10,079,668 59.372 0.06%
2007-02-21 0 79.70 79.60 79.65 79.50 80.10 8,711,386 695,110,894 79.793 59.22 59.14 59.18 59.07 59.51 11,724,978 59.285 0.13%
2007-02-16 0 79.60 79.60 79.70 79.40 79.95 7,159,108 569,808,036 79.592 59.14 59.14 59.22 58.99 59.40 9,635,709 59.135 0.19%
2007-02-15 0 79.45 79.35 79.45 79.10 80.15 14,636,669 1,165,442,612 79.625 59.03 58.96 59.03 58.77 59.55 19,700,036 59.159 0.32%
2007-02-14 0 79.20 79.20 79.30 78.95 80.70 12,538,417 996,557,827 79.480 58.84 58.84 58.92 58.66 59.96 16,875,920 59.052 -0.06%
2007-02-13 0 79.25 79.30 79.35 78.90 81.60 16,629,673 1,327,178,181 79.808 58.88 58.92 58.96 58.62 60.63 22,382,494 59.295 -2.04%
2007-02-12 0 80.90 81.05 81.10 80.80 81.95 13,635,782 1,108,778,020 81.314 60.11 60.22 60.26 60.03 60.89 18,352,905 60.414 -0.25%
2007-02-09 0 81.10 81.00 81.05 80.10 82.20 16,460,245 1,331,364,158 80.884 60.26 60.18 60.22 59.51 61.07 22,154,454 60.095 1.25%
2007-02-08 0 80.10 80.10 80.15 78.90 80.55 11,614,153 926,501,458 79.774 59.51 59.51 59.55 58.62 59.85 15,631,919 59.270 -0.87%
2007-02-07 0 80.80 80.70 80.75 80.40 81.30 8,653,811 699,278,754 80.806 60.03 59.96 60.00 59.74 60.40 11,647,485 60.037 -0.12%
2007-02-06 0 80.90 80.85 80.90 80.60 81.55 9,353,841 757,473,173 80.980 60.11 60.07 60.11 59.88 60.59 12,589,682 60.166 0.12%
2007-02-05 0 80.80 80.80 80.85 80.35 82.00 11,239,316 911,780,457 81.124 60.03 60.03 60.07 59.70 60.92 15,127,412 60.273 -1.22%
2007-02-02 0 81.80 81.80 81.85 79.85 82.10 30,974,555 2,521,104,917 81.393 60.78 60.78 60.81 59.33 61.00 41,689,802 60.473 3.54%
2007-02-01 0 79.00 78.95 79.00 78.05 79.70 13,360,143 1,053,010,785 78.817 58.70 58.66 58.70 57.99 59.22 17,981,912 58.559 1.80%
2007-01-31 0 77.60 77.55 77.60 77.45 79.90 9,265,204 725,961,767 78.354 57.65 57.62 57.65 57.54 59.36 12,470,382 58.215 -2.02%
2007-01-30 0 79.20 79.10 79.15 78.95 79.80 6,027,096 477,700,934 79.259 58.84 58.77 58.81 58.66 59.29 8,112,092 58.888 0.25%
2007-01-29 0 79.00 78.90 78.95 78.90 79.50 4,271,543 338,164,248 79.167 58.70 58.62 58.66 58.62 59.07 5,749,228 58.819 0.06%
2007-01-26 0 78.95 78.95 79.00 78.50 79.30 12,584,616 994,348,841 79.013 58.66 58.66 58.70 58.32 58.92 16,938,101 58.705 -1.13%
2007-01-25 0 79.85 79.85 79.90 79.50 80.80 8,415,728 675,798,688 80.302 59.33 59.33 59.36 59.07 60.03 11,327,040 59.662 -1.05%
2007-01-24 0 80.70 80.70 80.80 80.10 82.00 8,589,849 697,273,296 81.174 59.96 59.96 60.03 59.51 60.92 11,561,396 60.310 -0.80%
2007-01-23 0 81.35 81.35 81.50 80.40 82.30 15,550,905 1,267,547,644 81.510 60.44 60.44 60.55 59.74 61.15 20,930,540 60.560 0.12%
2007-01-22 0 81.25 81.35 81.40 80.80 81.50 14,428,307 1,169,609,951 81.064 60.37 60.44 60.48 60.03 60.55 19,419,594 60.228 1.06%
2007-01-19 0 80.40 79.75 79.85 79.75 81.25 11,973,630 967,498,582 80.802 59.74 59.25 59.33 59.25 60.37 16,115,753 60.034 -0.37%
2007-01-18 0 80.70 80.50 80.55 79.55 81.00 13,485,334 1,081,297,029 80.183 59.96 59.81 59.85 59.10 60.18 18,150,411 59.574 1.00%
2007-01-17 0 79.90 79.70 79.75 79.00 80.10 17,393,950 1,383,245,008 79.525 59.36 59.22 59.25 58.70 59.51 23,411,162 59.085 0.63%
2007-01-16 0 79.40 79.45 79.50 78.85 80.20 10,894,622 868,390,089 79.708 58.99 59.03 59.07 58.58 59.59 14,663,476 59.221 -1.18%
2007-01-15 0 80.35 80.05 80.20 79.20 80.55 16,220,487 1,293,111,844 79.721 59.70 59.48 59.59 58.84 59.85 21,831,755 59.231 1.77%
2007-01-12 0 78.95 78.95 79.25 78.30 79.40 11,654,410 916,250,895 78.618 58.66 58.66 58.88 58.18 58.99 15,686,103 58.412 1.61%
2007-01-11 0 77.70 77.65 77.75 77.55 79.65 11,468,922 905,710,302 78.971 57.73 57.69 57.77 57.62 59.18 15,436,447 58.673 -1.15%
2007-01-10 0 78.60 78.60 78.65 77.45 79.30 13,676,416 1,072,557,808 78.424 58.40 58.40 58.44 57.54 58.92 18,407,596 58.267 -0.88%
2007-01-09 0 79.30 79.30 79.35 79.25 81.00 8,754,727 698,882,677 79.829 58.92 58.92 58.96 58.88 60.18 11,783,312 59.311 -0.87%
2007-01-08 0 80.00 79.90 80.00 79.00 81.50 8,453,538 681,349,306 80.599 59.44 59.36 59.44 58.70 60.55 11,377,930 59.883 -0.06%
2007-01-05 0 80.05 80.00 80.05 78.25 80.35 13,182,956 1,050,504,199 79.687 59.48 59.44 59.48 58.14 59.70 17,743,429 59.205 1.27%
2007-01-04 0 79.05 79.10 79.15 78.75 83.00 20,768,718 1,664,273,562 80.134 58.73 58.77 58.81 58.51 61.67 27,953,388 59.537 -3.18%
2007-01-03 0 81.65 81.50 81.55 80.80 83.00 24,264,243 1,977,574,964 81.502 60.66 60.55 60.59 60.03 61.67 32,658,145 60.554 0.62%
2007-01-02 0 81.15 81.15 81.20 79.20 81.45 21,324,783 1,717,410,639 80.536 60.29 60.29 60.33 58.84 60.52 28,701,816 59.836 2.66%
2006-12-29 0 79.05 79.00 79.10 78.60 79.65 10,660,850 843,226,505 79.096 58.73 58.70 58.77 58.40 59.18 14,348,833 58.766 0.64%
2006-12-28 0 78.55 78.50 78.60 78.40 79.45 15,574,826 1,227,336,583 78.803 58.36 58.32 58.40 58.25 59.03 20,962,736 58.548 0.26%
2006-12-27 0 78.35 78.30 78.40 78.00 79.10 10,422,797 819,832,682 78.658 58.21 58.18 58.25 57.95 58.77 14,028,429 58.441 0.71%
2006-12-22 0 77.80 77.80 77.85 77.40 78.15 8,001,111 622,492,159 77.801 57.80 57.80 57.84 57.51 58.06 10,768,992 57.804 0.84%
2006-12-21 0 77.15 77.15 77.20 76.85 78.00 9,697,133 750,473,508 77.391 57.32 57.32 57.36 57.10 57.95 13,051,731 57.500 0.52%
2006-12-20 0 76.75 76.80 76.95 76.30 77.75 9,158,320 705,453,808 77.029 57.02 57.06 57.17 56.69 57.77 12,326,523 57.231 0.72%
2006-12-19 0 76.20 76.35 76.40 76.00 77.60 11,432,857 876,120,811 76.632 56.61 56.73 56.76 56.47 57.65 15,387,906 56.936 -1.80%
2006-12-18 0 77.60 77.50 77.60 77.20 78.40 14,550,630 1,130,817,908 77.716 57.65 57.58 57.65 57.36 58.25 19,584,233 57.741 -0.77%
2006-12-15 0 78.20 78.00 78.05 76.10 80.00 57,401,991 4,464,005,985 77.767 58.10 57.95 57.99 56.54 59.44 77,259,469 57.779 2.89%
2006-12-14 0 76.00 75.95 76.00 75.00 76.10 12,398,129 937,506,374 75.617 56.47 56.43 56.47 55.72 56.54 16,687,102 56.181 1.27%
2006-12-13 0 75.05 75.00 75.05 74.50 75.90 15,981,412 1,198,273,702 74.979 55.76 55.72 55.76 55.35 56.39 21,509,975 55.708 -0.86%
2006-12-12 0 75.70 75.60 75.65 75.30 76.90 22,484,926 1,707,727,150 75.950 56.24 56.17 56.21 55.95 57.13 30,263,296 56.429 -1.62%
2006-12-11 0 76.95 76.85 76.90 75.50 77.15 30,369,303 2,322,090,032 76.462 57.17 57.10 57.13 56.09 57.32 40,875,171 56.809 2.26%
2006-12-08 0 75.25 75.20 75.30 74.20 75.50 16,890,768 1,266,298,054 74.970 55.91 55.87 55.95 55.13 56.09 22,733,911 55.701 1.35%
2006-12-07 0 74.25 74.25 74.30 74.05 75.70 19,226,312 1,441,708,117 74.986 55.17 55.17 55.20 55.02 56.24 25,877,406 55.713 -1.13%
2006-12-06 0 75.10 75.15 75.35 73.70 75.50 35,326,672 2,642,702,523 74.808 55.80 55.83 55.98 54.76 56.09 47,547,478 55.580 2.67%
2006-12-05 0 73.15 73.00 73.10 72.85 73.80 8,072,154 590,943,025 73.208 54.35 54.24 54.31 54.13 54.83 10,864,611 54.392 0.69%
2006-12-04 0 72.65 72.55 72.60 71.55 72.85 7,498,846 542,421,351 72.334 53.98 53.90 53.94 53.16 54.13 10,092,975 53.742 1.04%
2006-12-01 0 71.90 71.80 71.85 71.80 73.25 11,600,565 841,246,922 72.518 53.42 53.35 53.38 53.35 54.42 15,613,631 53.879 -1.64%
2006-11-30 0 73.10 73.00 73.15 72.60 73.50 14,324,133 1,047,402,662 73.122 54.31 54.24 54.35 53.94 54.61 19,279,382 54.328 1.04%
2006-11-29 0 72.35 72.25 72.35 71.95 72.80 11,655,732 844,274,143 72.434 53.75 53.68 53.75 53.46 54.09 15,687,882 53.817 1.05%
2006-11-28 0 71.60 71.65 71.75 71.00 73.25 22,453,516 1,626,939,966 72.458 53.20 53.23 53.31 52.75 54.42 30,221,020 53.835 -2.85%
2006-11-27 0 73.70 73.45 73.60 73.20 74.20 10,827,690 798,317,124 73.729 54.76 54.57 54.68 54.39 55.13 14,573,390 54.779 -0.27%
2006-11-24 0 73.90 73.90 73.95 73.75 74.55 13,614,069 1,008,859,375 74.104 54.91 54.91 54.94 54.79 55.39 18,323,680 55.058 0.00%
2006-11-23 0 73.90 73.85 73.95 73.50 75.90 31,386,936 2,354,107,712 75.003 54.91 54.87 54.94 54.61 56.39 42,244,841 55.725 -0.67%
2006-11-22 0 74.40 74.40 74.45 71.85 74.50 30,702,651 2,253,347,884 73.393 55.28 55.28 55.31 53.38 55.35 41,323,837 54.529 3.84%
2006-11-21 0 71.65 71.55 71.60 71.10 71.75 5,988,014 428,169,372 71.504 53.23 53.16 53.20 52.83 53.31 8,059,490 53.126 0.70%
2006-11-20 0 71.15 71.05 71.15 71.00 71.95 9,238,859 659,546,183 71.388 52.86 52.79 52.86 52.75 53.46 12,434,923 53.040 -0.97%
2006-11-17 0 71.85 71.75 71.85 71.70 72.30 7,950,479 571,873,953 71.930 53.38 53.31 53.38 53.27 53.72 10,700,845 53.442 0.07%
2006-11-16 0 71.80 71.70 71.90 71.65 72.50 11,029,188 794,396,543 72.027 53.35 53.27 53.42 53.23 53.87 14,844,593 53.514 -0.28%
2006-11-15 0 72.00 72.00 72.05 71.65 72.30 11,425,356 822,036,612 71.948 53.49 53.49 53.53 53.23 53.72 15,377,810 53.456 0.70%
2006-11-14 0 71.50 71.45 71.50 71.20 72.30 14,408,082 1,035,312,226 71.856 53.12 53.09 53.12 52.90 53.72 19,392,372 53.388 0.14%
2006-11-13 0 71.40 71.35 71.45 70.25 71.50 10,087,132 716,971,062 71.078 53.05 53.01 53.09 52.19 53.12 13,576,645 52.809 0.99%
2006-11-10 0 70.70 70.65 70.70 70.50 71.10 8,267,841 586,088,082 70.888 52.53 52.49 52.53 52.38 52.83 11,127,994 52.668 -0.07%
2006-11-09 0 70.75 70.75 70.80 70.50 71.15 8,352,880 591,598,865 70.826 52.57 52.57 52.60 52.38 52.86 11,242,451 52.622 0.28%
2006-11-08 0 70.55 70.45 70.55 70.50 71.45 18,887,052 1,339,719,891 70.933 52.42 52.34 52.42 52.38 53.09 25,420,784 52.702 -0.07%
2006-11-07 0 70.60 70.75 70.85 70.15 71.45 23,048,651 1,630,586,654 70.745 52.45 52.57 52.64 52.12 53.09 31,022,034 52.562 1.07%
2006-11-06 0 69.85 69.70 69.90 69.40 69.95 6,093,218 424,854,785 69.726 51.90 51.79 51.93 51.56 51.97 8,201,088 51.805 0.14%
2006-11-03 0 69.75 69.70 69.75 69.65 70.20 9,586,042 670,339,559 69.929 51.82 51.79 51.82 51.75 52.16 12,902,209 51.955 0.00%
2006-11-02 0 69.75 69.65 69.70 68.95 69.90 10,285,674 714,286,256 69.445 51.82 51.75 51.79 51.23 51.93 13,843,870 51.596 0.79%
2006-11-01 0 69.20 69.15 69.20 69.05 69.35 6,634,653 459,119,047 69.200 51.41 51.38 51.41 51.30 51.53 8,929,826 51.414 0.29%
2006-10-31 0 69.00 69.00 69.10 68.80 69.30 8,109,615 559,596,178 69.004 51.27 51.27 51.34 51.12 51.49 10,915,032 51.268 -0.22%
2006-10-27 0 69.15 69.00 69.10 69.10 70.00 7,784,896 542,476,267 69.683 51.38 51.27 51.34 51.34 52.01 10,477,980 51.773 -0.79%
2006-10-26 0 69.70 69.60 69.75 69.65 70.00 4,583,397 319,939,168 69.804 51.79 51.71 51.82 51.75 52.01 6,168,964 51.863 0.00%
2006-10-25 0 69.70 69.65 69.75 69.65 69.95 5,915,828 412,758,806 69.772 51.79 51.75 51.82 51.75 51.97 7,962,332 51.839 -0.21%
2006-10-24 0 69.85 69.80 69.85 69.75 70.05 8,051,609 562,550,089 69.868 51.90 51.86 51.90 51.82 52.05 10,836,959 51.910 0.07%
2006-10-23 0 69.80 69.70 69.85 69.70 69.90 7,380,966 514,946,418 69.767 51.86 51.79 51.90 51.79 51.93 9,934,316 51.835 0.00%
2006-10-20 0 69.80 69.85 69.90 69.50 69.95 5,542,823 386,281,283 69.690 51.86 51.90 51.93 51.64 51.97 7,460,291 51.778 0.36%
2006-10-19 0 69.55 69.50 69.55 69.30 69.60 8,254,906 573,895,019 69.522 51.67 51.64 51.67 51.49 51.71 11,110,584 51.653 -0.29%
2006-10-18 0 69.75 69.70 69.75 69.10 69.80 4,789,789 333,149,734 69.554 51.82 51.79 51.82 51.34 51.86 6,446,755 51.677 -0.07%
2006-10-17 0 69.80 69.70 69.75 69.50 69.95 6,717,154 468,271,038 69.713 51.86 51.79 51.82 51.64 51.97 9,040,867 51.795 -0.36%
2006-10-16 0 70.05 69.95 70.00 69.80 70.05 7,301,487 510,742,900 69.951 52.05 51.97 52.01 51.86 52.05 9,827,342 51.972 0.21%
2006-10-13 0 69.90 69.90 70.00 69.80 70.25 13,535,833 947,521,727 70.001 51.93 51.93 52.01 51.86 52.19 18,218,380 52.009 0.72%
2006-10-12 0 69.40 69.40 69.50 69.25 69.75 6,876,278 477,342,133 69.419 51.56 51.56 51.64 51.45 51.82 9,255,038 51.576 -0.22%
2006-10-11 0 69.55 69.55 69.60 69.45 69.95 5,415,251 377,417,937 69.695 51.67 51.67 51.71 51.60 51.97 7,288,587 51.782 -0.29%
2006-10-10 0 69.75 69.70 69.75 69.55 69.90 7,836,249 546,639,110 69.758 51.82 51.79 51.82 51.67 51.93 10,547,098 51.828 0.72%
2006-10-09 0 69.25 69.25 69.35 69.00 69.95 10,582,598 735,245,283 69.477 51.45 51.45 51.53 51.27 51.97 14,243,511 51.620 -0.29%
2006-10-06 0 69.45 69.45 69.50 68.50 70.25 15,953,643 1,110,071,649 69.581 51.60 51.60 51.64 50.89 52.19 21,472,600 51.697 0.87%
2006-10-05 0 68.85 68.85 68.90 68.20 69.15 10,530,787 722,683,828 68.626 51.15 51.15 51.19 50.67 51.38 14,173,777 50.987 0.66%
2006-10-04 0 68.40 68.35 68.40 68.00 68.65 9,940,178 677,957,431 68.204 50.82 50.78 50.82 50.52 51.01 13,378,854 50.674 -0.07%
2006-10-03 0 68.45 68.50 68.55 68.25 68.85 6,749,683 462,758,308 68.560 50.86 50.89 50.93 50.71 51.15 9,084,649 50.938 -0.51%
2006-09-29 0 68.80 68.75 68.80 68.05 69.00 9,430,807 646,165,979 68.517 51.12 51.08 51.12 50.56 51.27 12,693,273 50.906 -0.22%
2006-09-28 0 68.95 68.90 68.95 68.85 69.70 7,706,906 532,050,005 69.036 51.23 51.19 51.23 51.15 51.79 10,373,011 51.292 -0.43%
2006-09-27 0 69.25 69.20 69.25 68.80 69.95 6,720,211 464,930,010 69.184 51.45 51.41 51.45 51.12 51.97 9,044,981 51.402 0.29%
2006-09-26 0 69.05 69.00 69.05 69.00 69.60 6,137,692 424,929,171 69.233 51.30 51.27 51.30 51.27 51.71 8,260,947 51.438 -0.42%
2006-09-25 0 69.85 69.80 69.90 69.70 70.10 5,806,332 405,919,128 69.910 51.52 51.48 51.55 51.41 51.70 7,872,437 51.562 -0.21%
2006-09-22 0 70.00 70.00 70.10 69.50 70.25 6,378,765 445,935,388 69.909 51.63 51.63 51.70 51.26 51.81 8,648,563 51.562 -0.07%
2006-09-21 0 70.05 70.00 70.10 69.60 70.30 5,774,118 403,778,744 69.929 51.67 51.63 51.70 51.33 51.85 7,828,760 51.576 0.07%
2006-09-20 0 70.00 70.00 70.10 69.50 70.10 8,124,849 567,316,000 69.825 51.63 51.63 51.70 51.26 51.70 11,015,967 51.499 0.14%
2006-09-19 0 69.90 69.85 69.90 69.70 70.40 5,153,909 360,777,316 70.001 51.55 51.52 51.55 51.41 51.92 6,987,858 51.629 -0.71%
2006-09-18 0 70.40 70.40 70.45 69.95 70.75 6,311,175 443,873,264 70.331 51.92 51.92 51.96 51.59 52.18 8,556,922 51.873 0.72%
2006-09-15 0 69.90 69.90 69.95 69.55 70.00 2,910,720 203,191,594 69.808 51.55 51.55 51.59 51.30 51.63 3,946,461 51.487 0.43%
2006-09-14 0 69.60 69.55 69.60 69.45 70.20 4,965,846 345,981,542 69.672 51.33 51.30 51.33 51.22 51.78 6,732,875 51.387 -0.43%
2006-09-13 0 69.90 69.85 69.90 69.75 70.00 4,783,946 334,251,634 69.869 51.55 51.52 51.55 51.44 51.63 6,486,249 51.532 0.36%
2006-09-12 0 69.65 69.60 69.70 69.10 69.90 5,434,392 377,561,725 69.476 51.37 51.33 51.41 50.96 51.55 7,368,147 51.242 0.51%
2006-09-11 0 69.30 69.30 69.35 69.15 69.80 5,566,406 386,212,456 69.383 51.11 51.11 51.15 51.00 51.48 7,547,137 51.173 -0.50%
2006-09-08 0 69.65 69.55 69.65 69.20 69.85 5,658,308 394,377,325 69.699 51.37 51.30 51.37 51.04 51.52 7,671,741 51.406 0.07%
2006-09-07 0 69.60 69.55 69.60 69.15 69.80 7,625,562 530,723,924 69.598 51.33 51.30 51.33 51.00 51.48 10,339,016 51.332 -0.14%
2006-09-06 0 69.70 69.70 69.80 69.50 70.45 11,765,996 822,567,414 69.911 51.41 51.41 51.48 51.26 51.96 15,952,767 51.563 -0.71%
2006-09-05 0 70.20 70.20 70.30 70.15 70.70 6,942,254 488,677,108 70.392 51.78 51.78 51.85 51.74 52.14 9,412,562 51.918 -0.78%
2006-09-04 0 70.75 70.75 70.80 70.70 71.40 5,026,186 356,238,908 70.877 52.18 52.18 52.22 52.14 52.66 6,814,687 52.275 0.21%
2006-09-01 0 70.60 70.65 70.70 70.25 71.25 8,210,068 580,699,998 70.730 52.07 52.11 52.14 51.81 52.55 11,131,510 52.167 -0.07%
2006-08-31 0 70.65 70.60 70.65 70.40 71.00 8,315,961 587,620,303 70.662 52.11 52.07 52.11 51.92 52.37 11,275,084 52.117 0.36%
2006-08-30 0 70.40 70.45 70.50 69.85 70.75 12,316,569 864,900,561 70.223 51.92 51.96 52.00 51.52 52.18 16,699,254 51.793 -0.28%
2006-08-29 0 70.60 70.60 70.65 70.40 70.85 10,168,747 718,380,448 70.646 52.07 52.07 52.11 51.92 52.26 13,787,159 52.105 0.36%
2006-08-28 0 70.35 70.25 70.30 70.15 71.40 15,341,441 1,082,829,001 70.582 51.89 51.81 51.85 51.74 52.66 20,800,486 52.058 -1.68%
2006-08-25 0 71.55 71.60 71.65 70.90 72.50 18,861,955 1,348,209,203 71.478 52.77 52.81 52.85 52.29 53.47 25,573,728 52.719 -0.90%
2006-08-24 0 72.20 72.15 72.20 72.00 74.10 19,683,065 1,435,980,692 72.955 53.25 53.21 53.25 53.10 54.65 26,687,019 53.808 -2.37%
2006-08-23 0 73.95 73.85 73.90 73.70 74.65 8,389,273 622,350,555 74.184 54.54 54.47 54.51 54.36 55.06 11,374,483 54.715 -0.20%
2006-08-22 0 74.10 74.05 74.10 73.50 74.15 6,079,215 449,276,222 73.904 54.65 54.62 54.65 54.21 54.69 8,242,422 54.508 0.82%
2006-08-21 0 73.50 73.50 73.55 73.30 74.40 9,294,846 685,007,194 73.698 54.21 54.21 54.25 54.06 54.87 12,602,292 54.356 -0.74%
2006-08-18 0 74.05 74.00 74.10 73.90 74.20 4,918,195 364,333,567 74.079 54.62 54.58 54.65 54.51 54.73 6,668,268 54.637 0.14%
2006-08-17 0 73.95 73.90 74.00 73.80 74.50 12,673,926 938,308,419 74.035 54.54 54.51 54.58 54.43 54.95 17,183,772 54.604 0.27%
2006-08-16 0 73.75 73.65 73.70 73.55 74.10 11,597,399 855,981,413 73.808 54.39 54.32 54.36 54.25 54.65 15,724,177 54.437 0.41%
2006-08-15 0 73.45 73.40 73.45 73.40 74.00 8,446,049 622,055,123 73.650 54.17 54.14 54.17 54.14 54.58 11,451,462 54.321 -0.41%
2006-08-14 0 73.75 73.75 73.80 72.60 73.95 17,054,887 1,252,494,337 73.439 54.39 54.39 54.43 53.55 54.54 23,123,639 54.165 1.72%
2006-08-11 0 72.50 72.60 72.65 72.35 73.00 6,270,974 455,488,382 72.634 53.47 53.55 53.58 53.36 53.84 8,502,416 53.572 0.21%
2006-08-10 0 72.35 72.30 72.40 72.30 72.85 4,614,707 334,828,290 72.557 53.36 53.33 53.40 53.33 53.73 6,256,788 53.514 -0.62%
2006-08-09 0 72.80 72.80 72.85 71.65 73.10 9,278,129 673,215,894 72.559 53.69 53.69 53.73 52.85 53.92 12,579,626 53.516 0.62%
2006-08-08 0 72.35 72.30 72.35 71.95 72.70 6,375,904 460,597,372 72.240 53.36 53.33 53.36 53.07 53.62 8,644,684 53.281 0.14%
2006-08-07 0 72.25 72.15 72.30 71.65 72.35 7,443,185 535,982,003 72.010 53.29 53.21 53.33 52.85 53.36 10,091,742 53.111 0.56%
2006-08-04 0 71.85 71.80 71.90 71.75 72.90 9,281,948 671,520,168 72.347 52.99 52.96 53.03 52.92 53.77 12,584,804 53.360 -0.90%
2006-08-03 0 72.50 72.50 72.55 72.30 73.40 19,645,663 1,431,509,854 72.867 53.47 53.47 53.51 53.33 54.14 26,636,308 53.743 -0.07%
2006-08-02 0 72.55 72.65 72.70 71.25 72.70 15,903,826 1,147,687,908 72.164 53.51 53.58 53.62 52.55 53.62 21,562,988 53.225 1.82%
2006-08-01 0 71.25 71.15 71.30 70.80 71.70 8,141,509 580,574,870 71.311 52.55 52.48 52.59 52.22 52.88 11,038,555 52.595 0.49%
2006-07-31 0 70.90 70.85 70.95 70.85 71.70 3,847,014 274,334,467 71.311 52.29 52.26 52.33 52.26 52.88 5,215,922 52.596 -0.14%
2006-07-28 0 71.00 71.00 71.05 70.85 71.70 6,457,383 459,499,421 71.159 52.37 52.37 52.40 52.26 52.88 8,755,156 52.483 0.07%
2006-07-27 0 70.95 70.95 71.00 70.60 71.10 7,190,863 509,757,338 70.890 52.33 52.33 52.37 52.07 52.44 9,749,635 52.285 0.71%
2006-07-26 0 70.45 70.35 70.50 70.05 70.50 3,733,346 262,263,499 70.249 51.96 51.89 52.00 51.67 52.00 5,061,807 51.812 0.36%
2006-07-25 0 70.20 70.15 70.40 70.10 71.10 6,413,899 452,671,427 70.577 51.78 51.74 51.92 51.70 52.44 8,696,199 52.054 -0.07%
2006-07-24 0 70.25 70.20 70.30 69.85 70.35 3,936,491 276,067,352 70.130 51.81 51.78 51.85 51.52 51.89 5,337,238 51.725 0.00%
2006-07-21 0 70.25 70.20 70.25 70.10 70.50 3,074,467 216,076,302 70.281 51.81 51.78 51.81 51.70 52.00 4,168,475 51.836 -0.35%
2006-07-20 0 70.50 70.55 70.60 70.20 70.80 5,775,646 407,001,247 70.469 52.00 52.03 52.07 51.78 52.22 7,830,832 51.974 1.59%
2006-07-19 0 69.40 69.40 69.45 69.30 69.90 2,856,739 198,530,586 69.496 51.19 51.19 51.22 51.11 51.55 3,873,271 51.257 0.07%
2006-07-18 0 69.35 69.35 69.40 69.10 70.00 3,625,168 252,041,130 69.525 51.15 51.15 51.19 50.96 51.63 4,915,135 51.279 -0.29%
2006-07-17 0 69.55 69.50 69.60 68.30 69.75 4,054,192 280,849,859 69.274 51.30 51.26 51.33 50.37 51.44 5,496,822 51.093 -0.64%
2006-07-14 0 70.00 69.85 70.00 69.55 70.10 6,457,410 451,199,504 69.873 51.63 51.52 51.63 51.30 51.70 8,755,192 51.535 -0.57%
2006-07-13 0 70.40 70.40 70.50 70.30 71.45 6,069,450 428,248,080 70.558 51.92 51.92 52.00 51.85 52.70 8,229,182 52.040 -0.98%
2006-07-12 0 71.10 71.05 71.10 70.90 71.40 4,222,848 300,271,529 71.106 52.44 52.40 52.44 52.29 52.66 5,725,492 52.445 -0.14%
2006-07-11 0 71.20 71.20 71.25 71.00 71.45 6,092,161 434,292,073 71.287 52.51 52.51 52.55 52.37 52.70 8,259,974 52.578 -0.35%
2006-07-10 0 71.45 71.60 71.70 70.80 71.80 4,193,194 298,939,718 71.292 52.70 52.81 52.88 52.22 52.96 5,685,286 52.581 0.00%
2006-07-07 0 71.45 71.30 71.45 71.25 71.80 2,695,671 192,590,327 71.444 52.70 52.59 52.70 52.55 52.96 3,654,889 52.694 -0.28%
2006-07-06 0 71.65 71.60 71.65 70.75 71.70 4,938,988 352,292,999 71.329 52.85 52.81 52.85 52.18 52.88 6,696,460 52.609 0.63%
2006-07-05 0 71.20 71.20 71.25 71.05 71.70 4,363,032 311,406,359 71.374 52.51 52.51 52.55 52.40 52.88 5,915,558 52.642 -0.35%
2006-07-04 0 71.45 71.45 71.50 71.00 71.65 5,197,145 371,217,714 71.427 52.70 52.70 52.73 52.37 52.85 7,046,479 52.681 0.00%
2006-07-03 0 71.45 71.40 71.45 70.90 71.90 12,056,325 860,801,326 71.398 52.70 52.66 52.70 52.29 53.03 16,346,406 52.660 0.78%
2006-06-30 0 70.90 70.75 70.80 70.35 71.25 14,431,384 1,022,245,216 70.835 52.29 52.18 52.22 51.89 52.55 19,566,598 52.244 1.50%
2006-06-29 0 69.85 69.80 69.85 69.65 70.20 7,452,403 520,257,086 69.811 51.52 51.48 51.52 51.37 51.78 10,104,240 51.489 0.65%
2006-06-28 0 69.40 69.30 69.45 68.90 69.50 4,291,904 297,189,545 69.244 51.19 51.11 51.22 50.82 51.26 5,819,120 51.071 -0.14%
2006-06-27 0 69.50 69.70 69.75 69.40 70.25 5,332,938 372,534,360 69.855 51.26 51.41 51.44 51.19 51.81 7,230,592 51.522 -0.36%
2006-06-26 0 69.75 69.80 69.85 69.70 70.10 5,385,597 376,188,846 69.851 51.44 51.48 51.52 51.41 51.70 7,301,989 51.519 -0.29%
2006-06-23 0 69.95 69.90 69.95 69.10 70.10 4,537,578 316,900,197 69.839 51.59 51.55 51.59 50.96 51.70 6,152,214 51.510 0.14%
2006-06-22 0 69.85 69.95 70.10 69.60 70.15 8,607,993 601,566,353 69.885 51.52 51.59 51.70 51.33 51.74 11,671,031 51.544 0.87%
2006-06-21 0 69.25 69.20 69.30 68.75 69.35 4,402,211 304,597,300 69.192 51.08 51.04 51.11 50.71 51.15 5,968,679 51.033 -0.07%
2006-06-20 0 69.30 69.25 69.35 69.20 70.00 3,293,932 228,710,117 69.434 51.11 51.08 51.15 51.04 51.63 4,466,033 51.211 -0.57%
2006-06-19 0 69.70 69.65 69.70 69.45 69.90 3,206,072 223,571,434 69.734 51.41 51.37 51.41 51.22 51.55 4,346,910 51.432 -0.29%
2006-06-16 0 69.90 69.85 69.90 69.80 70.45 6,836,115 478,001,196 69.923 51.55 51.52 51.55 51.48 51.96 9,268,655 51.572 1.30%
2006-06-15 0 69.00 68.90 69.00 68.50 69.10 5,619,784 387,083,827 68.879 50.89 50.82 50.89 50.52 50.96 7,619,508 50.802 0.88%
2006-06-14 0 68.40 68.40 68.45 68.10 69.20 9,401,842 645,742,357 68.683 50.45 50.45 50.49 50.23 51.04 12,747,361 50.657 -0.07%
2006-06-13 0 68.45 68.45 68.50 68.00 69.50 11,414,901 784,004,470 68.683 50.49 50.49 50.52 50.15 51.26 15,476,740 50.657 -1.65%
2006-06-12 0 69.60 69.55 69.60 69.05 69.85 5,548,887 385,497,764 69.473 51.33 51.30 51.33 50.93 51.52 7,523,384 51.240 0.36%
2006-06-09 0 69.35 69.30 69.40 68.85 69.60 6,041,213 418,489,402 69.272 51.15 51.11 51.19 50.78 51.33 8,190,897 51.092 0.00%
2006-06-08 0 69.35 69.45 69.50 68.80 70.00 12,521,437 867,929,387 69.316 51.15 51.22 51.26 50.74 51.63 16,977,022 51.124 -1.28%
2006-06-07 0 70.25 70.20 70.25 70.15 70.85 6,488,320 457,639,052 70.533 51.81 51.78 51.81 51.74 52.26 8,797,101 52.022 -0.64%
2006-06-06 0 70.70 70.65 70.75 70.05 70.80 9,014,134 634,784,393 70.421 52.14 52.11 52.18 51.67 52.22 12,221,692 51.939 0.00%
2006-06-05 0 70.70 70.65 70.70 70.25 70.85 5,294,906 374,128,198 70.658 52.14 52.11 52.14 51.81 52.26 7,179,027 52.114 0.64%
2006-06-02 0 70.25 70.25 70.40 69.90 70.55 7,399,997 519,400,571 70.189 51.81 51.81 51.92 51.55 52.03 10,033,186 51.768 0.57%
2006-06-01 0 69.85 69.90 69.95 69.75 71.20 9,037,856 636,162,025 70.389 51.52 51.55 51.59 51.44 52.51 12,253,855 51.915 -1.06%
2006-05-30 0 70.60 70.65 70.70 70.45 71.15 5,013,421 354,858,626 70.782 52.07 52.11 52.14 51.96 52.48 6,797,379 52.205 -0.28%
2006-05-29 0 70.80 70.80 70.90 70.70 71.30 5,845,663 415,278,520 71.040 52.22 52.22 52.29 52.14 52.59 7,925,763 52.396 -0.21%
2006-05-26 0 70.95 70.90 70.95 70.60 71.25 8,310,925 588,704,118 70.835 52.33 52.29 52.33 52.07 52.55 11,268,256 52.244 0.78%
2006-05-25 0 70.40 70.30 70.35 70.10 70.65 7,625,780 536,425,238 70.344 51.92 51.85 51.89 51.70 52.11 10,339,311 51.882 -0.28%
2006-05-24 0 70.60 70.70 70.75 70.15 71.05 9,042,916 638,792,046 70.640 52.07 52.14 52.18 51.74 52.40 12,260,716 52.101 -0.42%
2006-05-23 0 70.90 70.80 70.85 70.05 70.90 11,876,269 837,791,677 70.543 52.29 52.22 52.26 51.67 52.29 16,102,279 52.029 0.14%
2006-05-22 0 70.80 70.75 70.80 70.65 72.00 14,418,964 1,026,568,847 71.196 52.22 52.18 52.22 52.11 53.10 19,549,758 52.511 -1.67%
2006-05-19 0 72.00 71.95 72.00 71.70 72.55 10,360,032 746,304,056 72.037 53.10 53.07 53.10 52.88 53.51 14,046,510 53.131 0.00%
2006-05-18 0 72.00 72.15 72.25 71.70 72.35 14,108,857 1,017,545,079 72.121 53.10 53.21 53.29 52.88 53.36 19,129,304 53.193 -1.37%
2006-05-17 0 73.00 73.00 73.05 72.75 73.30 11,245,797 821,482,873 73.048 53.84 53.84 53.88 53.66 54.06 15,247,462 53.877 0.27%
2006-05-16 0 72.80 72.80 72.85 72.20 73.15 14,383,624 1,045,667,616 72.699 53.69 53.69 53.73 53.25 53.95 19,501,843 53.619 0.28%
2006-05-15 0 72.60 72.55 72.60 72.55 73.30 14,299,104 1,044,437,779 73.042 53.55 53.51 53.55 53.51 54.06 19,387,248 53.872 -1.96%
2006-05-12 0 74.05 74.00 74.10 73.90 74.55 12,519,580 929,101,701 74.212 54.62 54.58 54.65 54.51 54.98 16,974,504 54.735 -1.40%
2006-05-11 0 75.10 75.10 75.15 74.85 75.70 5,866,685 441,550,280 75.264 55.39 55.39 55.43 55.21 55.83 7,954,266 55.511 0.07%
2006-05-10 0 75.05 74.90 74.95 74.85 75.95 10,528,659 792,364,635 75.258 55.35 55.24 55.28 55.21 56.02 14,275,141 55.507 -0.27%
2006-05-09 0 75.25 75.20 75.25 75.15 76.60 11,719,924 889,087,813 75.861 55.50 55.46 55.50 55.43 56.50 15,890,301 55.952 -1.67%
2006-05-08 0 77.75 77.75 77.80 77.40 78.15 13,169,137 1,024,420,223 77.790 56.44 56.44 56.48 56.19 56.74 18,139,835 56.474 0.52%
2006-05-04 0 77.35 77.35 77.45 77.00 77.75 9,911,239 766,905,145 77.377 56.15 56.15 56.23 55.90 56.44 13,652,242 56.174 0.00%
2006-05-03 0 77.35 77.35 77.40 76.30 77.90 19,559,927 1,508,884,834 77.142 56.15 56.15 56.19 55.39 56.55 26,942,832 56.003 1.51%
2006-05-02 0 76.20 76.15 76.20 75.75 76.90 8,569,079 652,365,355 76.130 55.32 55.28 55.32 54.99 55.83 11,803,483 55.269 0.13%
2006-04-28 0 76.10 76.30 76.35 74.20 76.30 12,552,328 944,255,463 75.226 55.25 55.39 55.43 53.87 55.39 17,290,211 54.612 0.73%
2006-04-27 0 75.55 75.50 75.55 75.40 76.90 11,234,767 855,191,571 76.120 54.85 54.81 54.85 54.74 55.83 15,475,336 55.262 -1.11%
2006-04-26 0 76.40 76.40 76.45 76.30 77.25 9,215,641 707,859,687 76.811 55.46 55.46 55.50 55.39 56.08 12,694,090 55.763 -0.65%
2006-04-25 0 76.90 76.80 76.85 76.80 78.00 18,015,413 1,392,649,166 77.303 55.83 55.76 55.79 55.76 56.63 24,815,341 56.120 -0.90%
2006-04-24 0 77.60 77.30 77.60 76.80 79.05 50,583,038 3,929,734,618 77.689 56.34 56.12 56.34 55.76 57.39 69,675,634 56.400 3.12%
2006-04-21 0 75.25 75.10 75.25 74.15 75.90 21,487,843 1,614,583,026 75.139 54.63 54.52 54.63 53.83 55.10 29,598,441 54.550 1.07%
2006-04-20 0 74.45 74.45 74.50 73.75 74.50 15,274,314 1,132,354,824 74.135 54.05 54.05 54.09 53.54 54.09 21,039,612 53.820 0.88%
2006-04-19 0 73.80 73.95 74.00 73.15 74.15 20,182,532 1,490,897,022 73.871 53.58 53.69 53.72 53.11 53.83 27,800,440 53.629 0.89%
2006-04-18 0 73.15 73.25 73.30 72.60 73.30 8,747,003 638,521,516 72.999 53.11 53.18 53.21 52.71 53.21 12,048,564 52.996 0.55%
2006-04-13 0 72.75 72.70 72.80 72.25 72.85 6,122,994 444,171,973 72.542 52.81 52.78 52.85 52.45 52.89 8,434,121 52.664 0.48%
2006-04-12 0 72.40 72.40 72.45 72.00 72.90 10,682,075 773,685,130 72.428 52.56 52.56 52.60 52.27 52.92 14,714,030 52.581 -0.82%
2006-04-11 0 73.00 72.95 73.15 72.35 73.25 9,248,224 674,389,973 72.921 53.00 52.96 53.11 52.52 53.18 12,738,971 52.939 -0.48%
2006-04-10 0 73.35 73.35 73.50 73.00 73.65 7,155,548 524,545,399 73.306 53.25 53.25 53.36 53.00 53.47 9,856,414 53.219 0.20%
2006-04-07 0 73.20 73.30 73.40 73.05 74.15 23,757,825 1,749,666,929 73.646 53.14 53.21 53.29 53.03 53.83 32,725,229 53.465 0.21%
2006-04-06 0 73.05 73.10 73.15 72.15 73.10 20,568,017 1,495,359,420 72.703 53.03 53.07 53.11 52.38 53.07 28,331,426 52.781 2.03%
2006-04-04 0 71.60 71.55 71.60 71.50 72.00 12,739,761 912,701,897 71.642 51.98 51.94 51.98 51.91 52.27 17,548,391 52.011 -0.14%
2006-04-03 0 71.70 71.65 71.70 71.35 71.75 10,495,086 751,337,743 71.590 52.05 52.02 52.05 51.80 52.09 14,456,462 51.972 0.77%
2006-03-31 0 71.15 71.00 71.05 70.70 72.20 13,878,835 991,886,892 71.468 51.65 51.54 51.58 51.33 52.42 19,117,409 51.884 -1.25%
2006-03-30 0 72.05 72.05 72.10 71.80 72.50 10,868,206 783,291,912 72.072 52.31 52.31 52.34 52.13 52.63 14,970,416 52.323 0.21%
2006-03-29 0 71.90 71.85 71.90 71.75 72.20 10,640,139 766,344,526 72.024 52.20 52.16 52.20 52.09 52.42 14,656,265 52.288 -0.69%
2006-03-28 0 72.40 72.35 72.40 72.15 72.85 10,003,728 724,960,527 72.469 52.56 52.52 52.56 52.38 52.89 13,779,641 52.611 -0.21%
2006-03-27 0 72.55 72.35 72.40 71.90 72.95 10,743,538 776,491,164 72.275 52.67 52.52 52.56 52.20 52.96 14,798,692 52.470 0.48%
2006-03-24 0 72.20 72.20 72.25 72.05 73.20 13,075,272 947,376,558 72.456 52.42 52.42 52.45 52.31 53.14 18,010,541 52.601 -0.89%
2006-03-23 0 72.85 72.85 72.90 72.45 73.15 9,098,706 662,291,354 72.790 52.89 52.89 52.92 52.60 53.11 12,533,018 52.844 -0.21%
2006-03-22 0 73.00 73.00 73.05 72.75 73.55 10,285,838 753,234,966 73.230 53.00 53.00 53.03 52.81 53.40 14,168,233 53.164 -1.02%
2006-03-21 0 73.75 73.70 73.80 73.30 73.90 5,112,286 376,801,664 73.705 53.54 53.50 53.58 53.21 53.65 7,041,921 53.508 0.07%
2006-03-20 0 73.70 73.65 73.70 73.30 74.15 9,052,073 668,214,465 73.819 53.50 53.47 53.50 53.21 53.83 12,468,783 53.591 0.82%
2006-03-17 0 73.10 73.05 73.10 73.00 73.70 10,011,128 733,777,616 73.296 53.07 53.03 53.07 53.00 53.50 13,789,834 53.211 -0.20%
2006-03-16 0 73.25 73.20 73.30 72.85 73.60 10,534,412 771,315,760 73.219 53.18 53.14 53.21 52.89 53.43 14,510,632 53.155 0.69%
2006-03-15 0 72.75 72.70 72.75 72.20 73.00 9,675,351 702,721,671 72.630 52.81 52.78 52.81 52.42 53.00 13,327,318 52.728 1.04%
2006-03-14 0 72.00 72.00 72.10 71.75 72.25 4,353,115 313,051,897 71.915 52.27 52.27 52.34 52.09 52.45 5,996,201 52.208 -0.35%
2006-03-13 0 72.25 72.20 72.30 71.95 72.30 3,190,286 230,144,729 72.139 52.45 52.42 52.49 52.23 52.49 4,394,461 52.372 0.28%
2006-03-10 0 72.05 72.05 72.10 71.70 72.25 9,897,545 712,816,209 72.020 52.31 52.31 52.34 52.05 52.45 13,633,379 52.285 -0.07%
2006-03-09 0 72.10 72.05 72.10 71.95 72.60 9,333,969 674,154,047 72.226 52.34 52.31 52.34 52.23 52.71 12,857,081 52.434 0.21%
2006-03-08 0 71.95 71.95 72.10 71.60 72.35 12,039,185 866,953,529 72.011 52.23 52.23 52.34 51.98 52.52 16,583,382 52.278 -0.69%
2006-03-07 0 72.45 72.45 72.50 72.30 73.15 12,521,565 908,799,175 72.579 52.60 52.60 52.63 52.49 53.11 17,247,837 52.691 -1.02%
2006-03-06 0 73.20 73.20 73.25 73.05 73.65 7,292,450 534,516,722 73.297 53.14 53.14 53.18 53.03 53.47 10,044,989 53.212 -0.20%
2006-03-03 0 73.35 73.35 73.40 73.30 73.60 5,768,458 423,657,565 73.444 53.25 53.25 53.29 53.21 53.43 7,945,766 53.319 -0.20%
2006-03-02 0 73.50 73.60 73.65 73.35 73.95 7,556,320 556,215,809 73.609 53.36 53.43 53.47 53.25 53.69 10,408,457 53.439 -0.14%
2006-03-01 0 73.60 73.70 73.75 73.10 73.80 7,947,910 585,080,170 73.614 53.43 53.50 53.54 53.07 53.58 10,947,853 53.442 -0.54%
2006-02-28 0 74.00 74.00 74.10 73.55 74.20 10,920,030 805,959,803 73.806 53.72 53.72 53.80 53.40 53.87 15,041,801 53.581 -0.67%
2006-02-27 0 74.50 74.55 74.60 74.20 74.55 9,760,635 725,838,893 74.364 54.09 54.12 54.16 53.87 54.12 13,444,792 53.987 0.20%
2006-02-24 0 74.35 74.40 74.45 74.15 74.80 9,090,620 677,194,415 74.494 53.98 54.01 54.05 53.83 54.30 12,521,880 54.081 -0.13%
2006-02-23 0 74.45 74.45 74.55 73.65 74.75 15,188,179 1,127,101,383 74.209 54.05 54.05 54.12 53.47 54.27 20,920,966 53.874 1.15%
2006-02-22 0 73.60 73.60 73.65 73.35 74.00 12,756,231 940,268,783 73.711 53.43 53.43 53.47 53.25 53.72 17,571,077 53.512 -0.54%
2006-02-21 0 74.00 73.90 74.00 73.90 74.50 8,127,699 602,020,158 74.070 53.72 53.65 53.72 53.65 54.09 11,195,504 53.773 -0.07%
2006-02-20 0 74.05 74.10 74.15 73.25 74.20 10,196,636 754,463,203 73.991 53.76 53.80 53.83 53.18 53.87 14,045,362 53.716 0.75%
2006-02-17 0 73.50 73.50 73.55 73.10 73.95 11,287,640 829,848,016 73.518 53.36 53.36 53.40 53.07 53.69 15,548,166 53.373 -0.20%
2006-02-16 0 73.65 73.65 73.70 73.55 74.00 8,277,800 610,482,482 73.749 53.47 53.47 53.50 53.40 53.72 11,402,260 53.540 0.00%
2006-02-15 0 73.65 73.60 73.70 73.00 74.00 13,947,001 1,026,261,227 73.583 53.47 53.43 53.50 53.00 53.72 19,211,304 53.420 0.27%
2006-02-14 0 73.45 73.45 73.50 73.10 73.75 21,379,038 1,571,134,285 73.490 53.32 53.32 53.36 53.07 53.54 29,448,568 53.352 -0.68%
2006-02-13 0 73.95 73.90 73.95 73.40 74.40 35,339,771 2,614,637,363 73.986 53.69 53.65 53.69 53.29 54.01 48,678,787 53.712 -2.57%
2006-02-10 0 75.90 75.70 75.85 75.55 76.10 17,250,809 1,308,937,862 75.877 55.10 54.96 55.07 54.85 55.25 23,762,136 55.085 -0.52%
2006-02-09 0 76.30 76.25 76.30 75.95 77.60 14,532,342 1,111,694,394 76.498 55.39 55.36 55.39 55.14 56.34 20,017,583 55.536 -0.52%
2006-02-08 0 76.70 76.55 76.65 75.95 77.60 18,613,575 1,430,629,553 76.860 55.68 55.57 55.65 55.14 56.34 25,639,279 55.798 0.66%
2006-02-07 0 76.20 76.10 76.20 75.65 76.40 12,295,985 934,943,673 76.037 55.32 55.25 55.32 54.92 55.46 16,937,111 55.201 -0.26%
2006-02-06 0 76.40 76.35 76.40 75.40 76.65 16,742,150 1,275,424,852 76.181 55.46 55.43 55.46 54.74 55.65 23,061,484 55.305 0.73%
2006-02-03 0 75.85 75.75 75.80 75.80 76.50 21,085,236 1,608,699,001 76.295 55.07 54.99 55.03 55.03 55.54 29,043,870 55.389 -1.94%
2006-02-02 0 77.35 77.25 77.30 77.15 78.00 12,847,202 996,180,822 77.541 56.15 56.08 56.12 56.01 56.63 17,696,386 56.293 -0.58%
2006-02-01 0 77.80 77.65 77.70 77.60 79.35 18,041,741 1,410,001,643 78.152 56.48 56.37 56.41 56.34 57.61 24,851,606 56.737 -1.83%
2006-01-27 0 79.25 79.25 79.30 78.30 79.45 12,961,740 1,023,633,062 78.973 57.53 57.53 57.57 56.84 57.68 17,854,156 57.333 1.54%
2006-01-26 0 78.05 78.00 78.05 77.90 78.30 7,742,050 602,975,422 77.883 56.66 56.63 56.66 56.55 56.84 10,664,291 56.542 0.06%
2006-01-25 0 78.00 78.05 78.10 77.75 78.70 13,612,652 1,065,545,809 78.276 56.63 56.66 56.70 56.44 57.13 18,750,755 56.827 -0.70%
2006-01-24 0 78.55 78.50 78.55 78.15 78.75 8,196,214 642,568,413 78.398 57.03 56.99 57.03 56.74 57.17 11,289,880 56.915 0.58%
2006-01-23 0 78.10 78.05 78.10 77.00 78.30 12,127,300 942,428,988 77.711 56.70 56.66 56.70 55.90 56.84 16,704,756 56.417 -0.64%
2006-01-20 0 78.60 78.50 78.55 78.25 80.00 11,881,515 939,189,443 79.046 57.06 56.99 57.03 56.81 58.08 16,366,199 57.386 -1.01%
2006-01-19 0 79.40 79.40 79.45 78.70 79.60 13,746,712 1,088,930,054 79.214 57.64 57.64 57.68 57.13 57.79 18,935,416 57.508 1.66%
2006-01-18 0 78.10 78.05 78.15 76.80 78.20 16,717,882 1,294,919,859 77.457 56.70 56.66 56.74 55.76 56.77 23,028,056 56.232 0.51%
2006-01-17 0 77.70 77.70 77.75 77.50 79.65 16,727,667 1,311,132,445 78.381 56.41 56.41 56.44 56.26 57.82 23,041,534 56.903 -1.46%
2006-01-16 0 78.85 78.90 79.00 78.70 79.65 9,727,195 770,812,829 79.243 57.24 57.28 57.35 57.13 57.82 13,398,730 57.529 -0.76%
2006-01-13 0 79.45 79.45 79.50 78.00 79.50 13,856,312 1,091,187,082 78.750 57.68 57.68 57.72 56.63 57.72 19,086,385 57.171 1.02%
2006-01-12 0 78.65 78.75 78.80 78.25 79.15 17,101,912 1,343,781,918 78.575 57.10 57.17 57.21 56.81 57.46 23,557,038 57.044 0.00%
2006-01-11 0 78.65 78.55 78.60 78.40 79.40 12,332,159 973,474,039 78.938 57.10 57.03 57.06 56.92 57.64 16,986,939 57.307 0.00%
2006-01-10 0 78.65 78.65 78.70 77.50 79.50 25,253,136 1,986,751,243 78.673 57.10 57.10 57.13 56.26 57.72 34,784,946 57.115 0.90%
2006-01-09 0 77.95 77.95 78.00 77.50 78.65 26,874,694 2,100,110,774 78.145 56.59 56.59 56.63 56.26 57.10 37,018,562 56.731 1.70%
2006-01-06 0 76.65 76.60 76.65 75.35 76.65 12,979,965 985,265,942 75.907 55.65 55.61 55.65 54.70 55.65 17,879,260 55.107 1.73%
2006-01-05 0 75.35 75.35 75.40 75.30 76.00 12,468,839 942,485,761 75.587 54.70 54.70 54.74 54.67 55.17 17,175,209 54.875 0.20%
2006-01-04 0 75.20 75.20 75.25 74.70 75.45 12,838,940 963,676,051 75.059 54.59 54.59 54.63 54.23 54.78 17,685,005 54.491 1.35%
2006-01-03 0 74.20 74.15 74.20 73.00 74.35 4,785,498 354,149,632 74.005 53.87 53.83 53.87 53.00 53.98 6,591,787 53.726 0.47%
2005-12-30 0 73.85 73.85 73.90 73.55 74.55 11,043,143 818,542,249 74.122 53.61 53.61 53.65 53.40 54.12 15,211,383 53.811 -1.27%
2005-12-29 0 74.80 74.80 74.85 74.75 75.15 9,574,018 717,503,378 74.943 54.30 54.30 54.34 54.27 54.56 13,187,736 54.407 0.07%
2005-12-28 0 74.75 74.70 74.75 74.10 74.90 4,537,229 338,074,125 74.511 54.27 54.23 54.27 53.80 54.38 6,249,809 54.094 0.07%
2005-12-23 0 74.70 74.65 74.70 74.55 74.85 4,100,565 306,191,254 74.671 54.23 54.19 54.23 54.12 54.34 5,648,326 54.209 0.13%
2005-12-22 0 74.60 74.65 74.70 74.55 74.95 8,582,671 641,585,110 74.754 54.16 54.19 54.23 54.12 54.41 11,822,205 54.269 0.54%
2005-12-21 0 74.20 74.20 74.25 73.85 74.45 5,646,309 418,473,434 74.115 53.87 53.87 53.90 53.61 54.05 7,777,511 53.806 0.41%
2005-12-20 0 73.90 73.95 74.00 73.60 74.25 8,198,167 606,452,746 73.974 53.65 53.69 53.72 53.43 53.90 11,292,570 53.704 -0.07%
2005-12-19 0 73.95 73.90 74.00 73.20 74.20 9,155,277 675,679,864 73.802 53.69 53.65 53.72 53.14 53.87 12,610,941 53.579 1.30%
2005-12-16 0 73.00 73.00 73.05 72.75 73.60 8,624,729 630,837,719 73.143 53.00 53.00 53.03 52.81 53.43 11,880,138 53.100 -0.41%
2005-12-15 0 73.30 73.30 73.40 72.90 73.45 8,116,290 593,373,512 73.109 53.21 53.21 53.29 52.92 53.32 11,179,788 53.076 0.69%
2005-12-14 0 72.80 72.75 72.80 72.25 72.85 10,187,909 739,342,888 72.571 52.85 52.81 52.85 52.45 52.89 14,033,341 52.685 0.34%
2005-12-13 0 72.55 72.55 72.60 72.25 73.00 11,675,309 846,863,834 72.535 52.67 52.67 52.71 52.45 53.00 16,082,161 52.659 -0.75%
2005-12-12 0 73.10 73.05 73.15 72.55 73.50 6,645,168 485,312,963 73.033 53.07 53.03 53.11 52.67 53.36 9,153,390 53.020 0.62%
2005-12-09 0 72.65 72.55 72.60 72.50 73.35 10,299,694 750,260,473 72.843 52.74 52.67 52.71 52.63 53.25 14,187,319 52.882 -0.21%
2005-12-08 0 72.80 72.80 72.85 72.75 73.85 12,921,425 945,650,294 73.185 52.85 52.85 52.89 52.81 53.61 17,798,624 53.131 -1.82%
2005-12-07 0 74.15 74.05 74.10 73.35 74.55 8,138,400 601,231,550 73.876 53.83 53.76 53.80 53.25 54.12 11,210,244 53.632 0.61%
2005-12-06 0 73.70 73.65 73.70 73.55 74.40 9,665,048 714,754,270 73.953 53.50 53.47 53.50 53.40 54.01 13,313,126 53.688 -1.07%
2005-12-05 0 74.50 74.45 74.50 74.30 75.00 5,461,215 407,722,146 74.658 54.09 54.05 54.09 53.94 54.45 7,522,554 54.200 -0.53%
2005-12-02 0 74.90 74.90 74.95 74.50 75.65 15,931,634 1,194,983,752 75.007 54.38 54.38 54.41 54.09 54.92 21,945,038 54.453 0.07%
2005-12-01 0 74.85 74.85 74.90 73.05 75.00 12,016,804 888,022,760 73.898 54.34 54.34 54.38 53.03 54.45 16,552,553 53.649 1.70%
2005-11-30 0 73.60 73.60 73.65 73.55 75.35 9,230,343 688,197,325 74.558 53.43 53.43 53.47 53.40 54.70 12,714,341 54.128 -1.93%
2005-11-29 0 75.05 74.95 75.05 74.75 75.50 12,011,420 901,545,194 75.057 54.48 54.41 54.48 54.27 54.81 16,545,137 54.490 -1.38%
2005-11-28 0 76.10 76.05 76.10 75.90 76.40 8,715,048 663,915,399 76.180 55.25 55.21 55.25 55.10 55.46 12,004,548 55.305 0.20%
2005-11-25 0 75.95 75.95 76.00 75.70 76.25 10,738,950 816,565,553 76.038 55.14 55.14 55.17 54.96 55.36 14,792,373 55.202 -0.07%
2005-11-24 0 76.00 75.95 76.00 75.90 76.70 19,199,414 1,464,519,953 76.279 55.17 55.14 55.17 55.10 55.68 26,446,243 55.377 0.26%
2005-11-23 0 75.80 75.80 75.85 74.60 76.00 13,545,312 1,018,726,360 75.209 55.03 55.03 55.07 54.16 55.17 18,657,998 54.600 2.29%
2005-11-22 0 74.10 74.15 74.25 73.40 74.25 5,955,125 439,906,702 73.870 53.80 53.83 53.90 53.29 53.90 8,202,890 53.628 0.54%
2005-11-21 0 73.70 73.70 73.75 73.35 73.95 6,241,031 459,643,164 73.649 53.50 53.50 53.54 53.25 53.69 8,596,712 53.467 0.55%
2005-11-18 0 73.30 73.20 73.30 73.00 73.95 10,941,110 804,343,702 73.516 53.21 53.14 53.21 53.00 53.69 15,070,838 53.371 0.07%
2005-11-17 0 73.25 73.20 73.25 72.10 73.25 15,841,940 1,150,410,748 72.618 53.18 53.14 53.18 52.34 53.18 21,821,489 52.719 0.14%
2005-11-16 0 73.15 73.05 73.30 72.85 73.60 6,783,186 496,205,602 73.152 53.11 53.03 53.21 52.89 53.43 9,343,503 53.107 -0.14%
2005-11-15 0 73.25 73.05 73.30 72.45 73.90 5,975,005 437,132,154 73.160 53.18 53.03 53.21 52.60 53.65 8,230,274 53.113 0.34%
2005-11-14 0 73.00 72.95 73.00 72.85 74.15 7,478,378 548,990,122 73.410 53.00 52.96 53.00 52.89 53.83 10,301,096 53.294 -2.01%
2005-11-11 0 74.50 74.45 74.50 74.10 75.00 9,316,119 693,850,060 74.478 54.09 54.05 54.09 53.80 54.45 12,832,493 54.070 0.81%
2005-11-10 0 73.90 73.70 73.75 73.55 74.15 7,673,125 566,436,415 73.821 53.65 53.50 53.54 53.40 53.83 10,569,350 53.592 0.34%
2005-11-09 0 73.65 73.60 73.65 72.40 73.85 16,581,506 1,217,300,976 73.413 53.47 53.43 53.47 52.56 53.61 22,840,205 53.296 2.22%
2005-11-08 0 72.05 72.00 72.10 71.00 72.50 16,276,624 1,169,557,126 71.855 52.31 52.27 52.34 51.54 52.63 22,420,245 52.165 0.21%
2005-11-07 0 71.90 71.90 71.95 71.85 73.25 16,941,000 1,223,416,170 72.216 52.20 52.20 52.23 52.16 53.18 23,335,390 52.428 -2.84%
2005-11-04 0 74.00 74.00 74.05 73.90 75.25 6,372,317 474,341,125 74.438 53.72 53.72 53.76 53.65 54.63 8,777,552 54.040 -0.74%
2005-11-03 0 74.55 74.50 74.60 74.25 75.25 8,191,094 613,121,635 74.852 54.12 54.09 54.16 53.90 54.63 11,282,827 54.341 -0.20%
2005-11-02 0 74.70 74.75 74.80 74.50 75.45 11,201,375 840,177,134 75.007 54.23 54.27 54.30 54.09 54.78 15,429,340 54.453 -0.66%
2005-11-01 0 75.20 75.20 75.30 73.70 75.25 14,073,052 1,045,937,907 74.322 54.59 54.59 54.67 53.50 54.63 19,384,933 53.956 2.45%
2005-10-31 0 73.40 73.40 73.45 71.80 73.45 12,092,254 876,123,110 72.453 53.29 53.29 53.32 52.13 53.32 16,656,482 52.600 2.23%
2005-10-28 0 71.80 71.75 71.80 71.75 72.65 16,857,900 1,215,460,369 72.100 52.13 52.09 52.13 52.09 52.74 23,220,924 52.343 -1.71%
2005-10-27 0 73.05 73.00 73.05 73.00 74.15 11,337,829 833,271,854 73.495 53.03 53.00 53.03 53.00 53.83 15,617,299 53.356 -1.42%
2005-10-26 0 74.10 74.00 74.05 73.45 74.40 6,614,852 489,695,772 74.030 53.80 53.72 53.76 53.32 54.01 9,111,632 53.744 -0.20%
2005-10-25 0 74.25 74.25 74.30 74.15 75.70 9,008,811 671,404,720 74.528 53.90 53.90 53.94 53.83 54.96 12,409,192 54.105 -0.13%
2005-10-24 0 74.35 74.35 74.40 73.80 75.10 9,045,543 672,071,591 74.299 53.98 53.98 54.01 53.58 54.52 12,459,788 53.939 -0.80%
2005-10-21 0 74.95 74.95 75.00 72.75 75.00 13,236,113 978,385,515 73.918 54.41 54.41 54.45 52.81 54.45 18,232,091 53.663 1.42%
2005-10-20 0 73.90 73.75 73.80 73.80 76.30 11,888,284 893,363,073 75.147 53.65 53.54 53.58 53.58 55.39 16,375,523 54.555 -1.86%
2005-10-19 0 75.30 75.25 75.30 75.20 75.85 9,134,887 690,003,177 75.535 54.67 54.63 54.67 54.59 55.07 12,582,855 54.837 -1.31%
2005-10-18 0 76.30 76.30 76.40 76.05 76.80 5,776,486 441,271,841 76.391 55.39 55.39 55.46 55.21 55.76 7,956,824 55.458 0.33%
2005-10-17 0 76.05 76.00 76.05 75.45 76.50 5,393,990 409,618,546 75.940 55.21 55.17 55.21 54.78 55.54 7,429,955 55.131 0.66%
2005-10-14 0 75.55 75.55 75.60 75.30 76.00 10,783,258 815,028,923 75.583 54.85 54.85 54.88 54.67 55.17 14,853,405 54.872 -0.59%
2005-10-13 0 76.00 75.95 76.00 75.20 76.25 8,989,857 682,182,829 75.884 55.17 55.14 55.17 54.59 55.36 12,383,084 55.090 0.93%
2005-10-12 0 75.30 75.20 75.25 75.20 78.20 16,681,197 1,277,430,483 76.579 54.67 54.59 54.63 54.59 56.77 22,977,524 55.595 -2.46%
2005-10-10 0 77.20 77.20 77.25 77.10 77.70 7,898,574 610,505,686 77.293 56.05 56.05 56.08 55.97 56.41 10,879,895 56.113 0.13%
2005-10-07 0 77.10 77.10 77.15 76.60 77.50 13,360,550 1,028,851,455 77.007 55.97 55.97 56.01 55.61 56.26 18,403,497 55.905 0.33%
2005-10-06 0 76.85 76.75 76.80 76.80 77.75 23,008,705 1,782,621,712 77.476 55.79 55.72 55.76 55.76 56.44 31,693,353 56.246 -2.35%
2005-10-05 0 78.70 78.65 78.70 78.65 80.00 13,997,250 1,113,096,185 79.523 57.13 57.10 57.13 57.10 58.08 19,280,520 57.732 -1.63%
2005-10-04 0 80.00 79.90 80.00 79.85 81.30 7,537,449 609,585,648 80.874 58.08 58.01 58.08 57.97 59.02 10,382,463 58.713 -0.74%
2005-10-03 0 80.60 80.45 80.50 80.10 80.80 12,127,587 975,881,890 80.468 58.51 58.40 58.44 58.15 58.66 16,705,151 58.418 0.44%
2005-09-30 0 80.25 80.25 80.30 79.80 80.60 11,457,760 918,885,639 80.198 58.26 58.26 58.30 57.93 58.51 15,782,498 58.222 0.25%
2005-09-29 0 80.05 80.00 80.05 79.00 80.10 9,873,792 787,759,645 79.783 58.11 58.08 58.11 57.35 58.15 13,600,660 57.921 1.33%
2005-09-28 0 79.00 79.05 79.10 78.30 79.25 8,037,178 632,885,690 78.745 57.35 57.39 57.42 56.84 57.53 11,070,815 57.167 1.02%
2005-09-27 0 78.20 78.15 78.20 78.15 80.00 10,414,392 824,922,153 79.210 56.77 56.74 56.77 56.74 58.08 14,345,310 57.505 -1.68%
2005-09-26 0 80.05 80.00 80.05 79.40 80.10 11,843,709 944,948,951 79.785 57.74 57.71 57.74 57.28 57.78 16,418,728 57.553 0.63%
2005-09-23 0 79.55 79.50 79.55 78.85 79.90 9,946,984 789,910,424 79.412 57.38 57.35 57.38 56.88 57.64 13,789,331 57.284 0.13%
2005-09-22 0 79.45 79.50 79.55 77.80 79.50 10,720,273 845,016,559 78.824 57.31 57.35 57.38 56.12 57.35 14,861,328 56.860 1.15%
2005-09-21 0 78.55 78.55 78.60 77.85 79.75 15,028,395 1,185,321,773 78.872 56.66 56.66 56.70 56.16 57.53 20,833,602 56.895 0.13%
2005-09-20 0 78.45 78.40 78.45 75.35 78.45 16,399,759 1,266,870,644 77.249 56.59 56.55 56.59 54.35 56.59 22,734,700 55.724 3.77%
2005-09-16 0 75.60 75.55 75.65 75.45 76.45 8,594,037 651,186,145 75.772 54.53 54.50 54.57 54.43 55.15 11,913,764 54.658 -0.46%
2005-09-15 0 75.95 76.00 76.05 75.55 76.80 10,238,821 779,645,434 76.146 54.79 54.82 54.86 54.50 55.40 14,193,899 54.928 -0.91%
2005-09-14 0 76.65 76.60 76.65 76.20 76.80 6,674,415 509,158,626 76.285 55.29 55.26 55.29 54.97 55.40 9,252,625 55.029 -0.26%
2005-09-13 0 76.85 76.75 76.80 76.80 77.95 5,092,870 393,139,077 77.194 55.44 55.36 55.40 55.40 56.23 7,060,157 55.684 -0.84%
2005-09-12 0 77.50 77.40 77.45 77.40 78.45 3,600,529 279,800,495 77.711 55.90 55.83 55.87 55.83 56.59 4,991,351 56.057 -0.26%
2005-09-09 0 77.70 77.65 77.70 77.20 77.85 4,078,399 316,260,750 77.545 56.05 56.01 56.05 55.69 56.16 5,653,814 55.938 0.00%
2005-09-08 0 77.70 77.65 77.70 77.50 79.00 5,528,176 432,053,811 78.155 56.05 56.01 56.05 55.90 56.99 7,663,614 56.377 -0.64%
2005-09-07 0 78.20 78.15 78.20 78.05 78.75 5,473,813 428,875,448 78.350 56.41 56.37 56.41 56.30 56.81 7,588,252 56.518 0.45%
2005-09-06 0 77.85 77.80 77.85 76.80 79.40 8,591,292 672,809,334 78.313 56.16 56.12 56.16 55.40 57.28 11,909,958 56.491 -0.95%
2005-09-05 0 78.60 78.50 78.65 78.40 79.25 3,519,807 277,458,498 78.828 56.70 56.63 56.73 56.55 57.17 4,879,447 56.863 -0.32%
2005-09-02 0 78.85 78.80 78.90 77.70 79.20 6,686,786 524,710,528 78.470 56.88 56.84 56.91 56.05 57.13 9,269,775 56.604 1.02%
2005-09-01 0 78.05 78.05 78.10 77.25 78.05 9,028,871 701,045,326 77.645 56.30 56.30 56.34 55.72 56.30 12,516,567 56.009 1.76%
2005-08-31 0 76.70 76.65 76.70 76.10 77.00 9,477,251 724,543,145 76.451 55.33 55.29 55.33 54.90 55.54 13,138,148 55.148 -0.32%
2005-08-30 0 76.95 77.05 77.10 76.10 77.65 8,623,552 663,367,372 76.925 55.51 55.58 55.62 54.90 56.01 11,954,680 55.490 0.72%
2005-08-29 0 76.40 76.35 76.50 75.95 77.05 10,307,700 790,499,745 76.690 55.11 55.08 55.18 54.79 55.58 14,289,385 55.321 -1.67%
2005-08-26 0 77.70 77.70 77.75 77.10 78.10 18,684,072 1,448,563,675 77.529 56.05 56.05 56.09 55.62 56.34 25,901,404 55.926 0.78%
2005-08-25 0 77.10 77.00 77.05 76.10 77.45 11,816,234 909,262,890 76.950 55.62 55.54 55.58 54.90 55.87 16,380,639 55.508 1.18%
2005-08-24 0 76.20 76.15 76.20 75.25 76.70 14,868,745 1,131,324,262 76.087 54.97 54.93 54.97 54.28 55.33 20,612,282 54.886 0.13%
2005-08-23 0 76.10 76.05 76.10 76.00 79.10 18,790,085 1,452,451,192 77.299 54.90 54.86 54.90 54.82 57.06 26,048,368 55.760 -3.85%
2005-08-22 0 79.15 79.25 79.30 77.95 79.35 9,776,933 768,836,727 78.638 57.10 57.17 57.20 56.23 57.24 13,553,592 56.726 1.28%
2005-08-19 0 78.15 78.20 78.25 77.05 80.00 18,501,070 1,451,659,438 78.464 56.37 56.41 56.45 55.58 57.71 25,647,711 56.600 -1.01%
2005-08-18 0 78.95 78.80 78.85 78.50 83.05 27,762,246 2,249,536,393 81.029 56.95 56.84 56.88 56.63 59.91 38,486,318 58.450 -3.37%
2005-08-17 0 81.70 81.70 81.75 79.80 81.90 21,795,835 1,763,086,657 80.891 58.93 58.93 58.97 57.56 59.08 30,215,187 58.351 2.00%
2005-08-16 0 80.10 80.25 80.30 79.35 80.25 13,673,183 1,089,672,380 79.694 57.78 57.89 57.92 57.24 57.89 18,954,895 57.488 1.07%
2005-08-15 0 79.25 79.15 79.20 79.05 79.55 7,716,030 611,806,365 79.290 57.17 57.10 57.13 57.02 57.38 10,696,598 57.196 -0.19%
2005-08-12 0 79.40 79.30 79.45 78.95 79.80 11,644,152 924,345,479 79.383 57.28 57.20 57.31 56.95 57.56 16,142,085 57.263 0.63%
2005-08-11 0 78.90 78.85 78.90 78.05 79.65 15,996,427 1,261,422,708 78.857 56.91 56.88 56.91 56.30 57.46 22,175,568 56.883 1.02%
2005-08-10 0 78.10 78.10 78.15 77.10 78.10 8,541,265 662,541,121 77.569 56.34 56.34 56.37 55.62 56.34 11,840,607 55.955 1.49%
2005-08-09 0 76.95 76.85 76.95 76.90 77.80 5,545,570 429,310,223 77.415 55.51 55.44 55.51 55.47 56.12 7,687,727 55.844 -0.77%
2005-08-08 0 77.55 77.60 77.65 76.90 77.75 6,499,308 502,919,414 77.381 55.94 55.98 56.01 55.47 56.09 9,009,878 55.819 0.32%
2005-08-05 0 77.30 77.20 77.25 76.85 77.45 8,369,644 647,251,852 77.333 55.76 55.69 55.72 55.44 55.87 11,602,692 55.785 -0.58%
2005-08-04 0 77.75 77.70 77.75 77.65 78.30 13,478,562 1,050,094,166 77.909 56.09 56.05 56.09 56.01 56.48 18,685,096 56.200 -0.06%
2005-08-03 0 77.80 77.80 77.85 76.90 77.90 14,998,652 1,159,563,310 77.311 56.12 56.12 56.16 55.47 56.19 20,792,370 55.769 0.97%
2005-08-02 0 77.05 77.00 77.05 76.25 77.35 14,506,953 1,113,290,559 76.742 55.58 55.54 55.58 55.00 55.80 20,110,736 55.358 1.25%
2005-08-01 0 76.10 76.10 76.30 75.45 76.35 15,958,798 1,209,571,701 75.793 54.90 54.90 55.04 54.43 55.08 22,123,404 54.674 0.20%
2005-07-29 0 75.95 75.90 76.00 75.55 76.10 6,799,727 515,802,364 75.856 54.79 54.75 54.82 54.50 54.90 9,426,343 54.719 0.40%
2005-07-28 0 75.65 75.65 75.70 75.25 76.00 11,241,604 850,140,164 75.625 54.57 54.57 54.61 54.28 54.82 15,584,040 54.552 0.60%
2005-07-27 0 75.20 75.15 75.20 74.70 75.55 8,777,524 660,489,697 75.248 54.25 54.21 54.25 53.89 54.50 12,168,129 54.280 0.53%
2005-07-26 0 74.80 74.70 74.75 74.70 75.55 11,052,615 830,437,074 75.135 53.96 53.89 53.92 53.89 54.50 15,322,048 54.199 -1.12%
2005-07-25 0 75.65 75.55 75.60 75.55 76.35 8,549,521 649,327,624 75.949 54.57 54.50 54.53 54.50 55.08 11,852,052 54.786 -0.59%
2005-07-22 0 76.10 76.10 76.15 75.00 76.15 14,063,629 1,064,458,487 75.689 54.90 54.90 54.93 54.10 54.93 19,496,164 54.598 1.20%
2005-07-21 0 75.20 75.10 75.15 75.00 76.20 6,105,698 461,410,870 75.571 54.25 54.17 54.21 54.10 54.97 8,464,223 54.513 -0.66%
2005-07-20 0 75.70 75.65 75.70 75.60 75.90 10,497,742 795,247,291 75.754 54.61 54.57 54.61 54.53 54.75 14,552,837 54.646 0.40%
2005-07-19 0 75.40 75.40 75.45 75.00 76.05 12,888,191 971,243,301 75.359 54.39 54.39 54.43 54.10 54.86 17,866,675 54.361 -0.33%
2005-07-18 0 75.65 75.60 75.65 75.00 75.85 13,526,031 1,020,875,757 75.475 54.57 54.53 54.57 54.10 54.71 18,750,901 54.444 0.80%
2005-07-15 0 75.05 75.00 75.05 74.20 75.55 21,766,593 1,632,389,861 74.995 54.14 54.10 54.14 53.52 54.50 30,174,649 54.098 -0.13%
2005-07-14 0 75.15 75.10 75.15 74.35 75.30 34,612,320 2,589,362,067 74.810 54.21 54.17 54.21 53.63 54.32 47,982,457 53.965 1.83%
2005-07-13 0 73.80 73.75 73.80 72.30 73.95 40,453,589 2,950,330,369 72.931 53.24 53.20 53.24 52.15 53.34 56,080,106 52.609 2.50%
2005-07-12 0 72.00 72.00 72.05 71.60 72.55 29,277,918 2,101,587,167 71.781 51.94 51.94 51.97 51.65 52.33 40,587,468 51.779 0.84%
2005-07-11 0 71.40 71.40 71.45 70.90 71.40 15,895,981 1,126,757,175 70.883 51.50 51.50 51.54 51.14 51.50 22,036,322 51.132 1.64%
2005-07-08 0 70.25 70.20 70.30 70.00 70.80 13,142,254 923,479,638 70.268 50.68 50.64 50.71 50.49 51.07 18,218,878 50.688 0.00%
2005-07-07 0 70.25 70.20 70.25 70.00 70.95 18,319,058 1,290,548,402 70.448 50.68 50.64 50.68 50.49 51.18 25,395,391 50.818 0.21%
2005-07-06 0 70.10 70.10 70.15 70.00 70.20 5,143,115 360,434,900 70.081 50.57 50.57 50.60 50.49 50.64 7,129,811 50.553 0.43%
2005-07-05 0 69.80 69.75 69.80 69.55 70.00 7,979,198 556,219,447 69.709 50.35 50.31 50.35 50.17 50.49 11,061,423 50.285 -0.21%
2005-07-04 0 69.95 69.95 70.00 69.85 70.50 8,792,208 616,361,150 70.103 50.46 50.46 50.49 50.39 50.86 12,188,485 50.569 -0.43%
2005-06-30 0 70.25 70.00 70.25 70.00 71.00 14,149,118 997,284,019 70.484 50.68 50.49 50.68 50.49 51.22 19,614,676 50.844 -0.35%
2005-06-29 0 70.50 70.50 70.75 70.50 71.50 16,554,550 1,174,552,237 70.950 50.86 50.86 51.04 50.86 51.58 22,949,284 51.180 -0.70%
2005-06-28 0 71.00 70.75 71.00 70.50 71.00 10,947,572 773,933,349 70.695 51.22 51.04 51.22 50.86 51.22 15,176,428 50.996 0.71%
2005-06-27 0 70.50 70.50 70.75 70.25 70.75 12,271,708 865,440,195 70.523 50.86 50.86 51.04 50.68 51.04 17,012,055 50.872 -0.35%
2005-06-24 0 70.75 70.50 70.75 70.00 71.00 14,347,389 1,010,351,679 70.421 51.04 50.86 51.04 50.49 51.22 19,889,536 50.798 0.35%
2005-06-23 0 70.50 70.25 70.50 70.25 70.75 15,282,652 1,076,261,496 70.424 50.86 50.68 50.86 50.68 51.04 21,186,074 50.800 0.36%
2005-06-22 0 70.25 70.00 70.25 69.50 70.50 20,652,002 1,446,252,340 70.030 50.68 50.49 50.68 50.13 50.86 28,629,511 50.516 0.72%
2005-06-21 0 69.75 69.50 69.75 68.75 69.75 10,025,053 690,831,212 68.911 50.31 50.13 50.31 49.59 50.31 13,897,556 49.709 0.72%
2005-06-20 0 69.25 69.00 69.25 69.00 69.50 12,931,053 895,129,750 69.223 49.95 49.77 49.95 49.77 50.13 17,926,094 49.934 0.00%
2005-06-17 0 69.25 69.25 69.50 69.00 69.50 6,491,411 449,675,479 69.272 49.95 49.95 50.13 49.77 50.13 8,998,930 49.970 0.36%
2005-06-16 0 69.00 68.75 69.00 68.75 70.00 18,602,163 1,286,448,326 69.156 49.77 49.59 49.77 49.59 50.49 25,787,855 49.886 -1.08%
2005-06-15 0 69.75 69.50 69.75 69.50 70.00 7,484,538 522,084,265 69.755 50.31 50.13 50.31 50.13 50.49 10,375,685 50.318 0.00%
2005-06-14 0 69.75 69.75 70.00 69.50 70.25 9,310,634 650,444,227 69.860 50.31 50.31 50.49 50.13 50.68 12,907,170 50.394 0.00%
2005-06-13 0 69.75 69.50 69.75 69.50 70.00 9,463,895 659,839,465 69.722 50.31 50.13 50.31 50.13 50.49 13,119,633 50.294 0.72%
2005-06-10 0 69.25 69.25 69.50 69.25 69.75 10,056,589 698,609,858 69.468 49.95 49.95 50.13 49.95 50.31 13,941,274 50.111 0.36%
2005-06-09 0 69.00 69.00 69.25 69.00 70.25 13,426,539 935,499,252 69.675 49.77 49.77 49.95 49.77 50.68 18,612,977 50.261 -0.72%
2005-06-08 0 69.50 69.25 69.50 69.25 69.75 14,656,363 1,018,481,840 69.491 50.13 49.95 50.13 49.95 50.31 20,317,861 50.127 0.36%
2005-06-07 0 69.25 69.00 69.25 68.50 69.25 5,851,579 403,846,765 69.015 49.95 49.77 49.95 49.41 49.95 8,111,942 49.784 0.36%
2005-06-06 0 69.00 68.75 69.00 68.50 69.25 5,408,679 372,560,728 68.882 49.77 49.59 49.77 49.41 49.95 7,497,958 49.688 0.36%
2005-06-03 0 68.75 68.50 68.75 68.25 69.00 5,893,594 404,349,257 68.608 49.59 49.41 49.59 49.23 49.77 8,170,187 49.491 0.36%
2005-06-02 0 68.50 68.25 68.50 68.25 69.50 14,050,079 967,391,863 68.853 49.41 49.23 49.41 49.23 50.13 19,477,380 49.667 -0.72%
2005-06-01 0 69.00 68.75 69.00 67.75 69.00 16,347,194 1,120,087,465 68.519 49.77 49.59 49.77 48.87 49.77 22,661,830 49.426 1.85%
2005-05-31 0 67.75 67.75 68.00 67.50 68.50 8,467,750 575,775,498 67.996 48.87 48.87 49.05 48.69 49.41 11,738,694 49.049 0.00%
2005-05-30 0 67.75 67.50 67.75 67.00 67.75 3,851,927 259,724,130 67.427 48.87 48.69 48.87 48.33 48.87 5,339,859 48.639 1.12%
2005-05-27 0 67.00 67.00 67.25 66.75 67.75 7,906,345 531,859,688 67.270 48.33 48.33 48.51 48.15 48.87 10,960,428 48.525 0.75%
2005-05-26 0 66.50 66.50 66.75 66.50 66.75 3,457,683 230,168,502 66.567 47.97 47.97 48.15 47.97 48.15 4,793,326 48.019 0.00%
2005-05-25 0 66.50 66.50 66.75 66.25 67.50 8,277,532 553,256,515 66.838 47.97 47.97 48.15 47.79 48.69 11,474,998 48.214 -1.12%
2005-05-24 0 67.25 67.00 67.25 67.00 67.50 3,956,566 265,884,245 67.201 48.51 48.33 48.51 48.33 48.69 5,484,919 48.476 0.37%
2005-05-23 0 67.00 67.00 67.25 66.75 67.50 3,298,850 221,294,193 67.082 48.33 48.33 48.51 48.15 48.69 4,573,138 48.390 0.00%
2005-05-20 0 67.00 67.00 67.25 66.75 67.50 6,860,645 460,451,780 67.115 48.33 48.33 48.51 48.15 48.69 9,510,793 48.414 -0.37%
2005-05-19 0 67.25 67.00 67.25 66.75 68.00 8,371,839 563,411,139 67.298 48.51 48.33 48.51 48.15 49.05 11,605,735 48.546 0.00%
2005-05-18 0 67.25 67.00 67.25 67.00 67.50 9,941,368 668,232,363 67.217 48.51 48.33 48.51 48.33 48.69 13,781,545 48.487 0.00%
2005-05-17 0 67.25 67.00 67.25 66.75 68.75 10,293,930 692,366,214 67.260 48.51 48.33 48.51 48.15 49.59 14,270,296 48.518 -1.10%
2005-05-13 0 68.00 67.75 68.00 67.75 68.50 8,887,072 604,553,998 68.026 49.05 48.87 49.05 48.87 49.41 12,319,993 49.071 -1.09%
2005-05-12 0 68.75 68.50 68.75 68.25 68.75 7,159,127 490,492,795 68.513 49.59 49.41 49.59 49.23 49.59 9,924,573 49.422 0.73%
2005-05-11 0 68.25 68.00 68.25 68.00 68.50 8,985,810 612,880,022 68.205 49.23 49.05 49.23 49.05 49.41 12,456,872 49.200 -1.09%
2005-05-10 0 69.00 68.75 69.00 68.50 69.75 8,120,407 560,929,233 69.077 49.77 49.59 49.77 49.41 50.31 11,257,179 49.829 -0.40%
2005-05-09 0 70.50 70.50 70.75 70.00 70.75 7,425,946 522,906,106 70.416 49.98 49.98 50.15 49.62 50.15 10,475,742 49.916 0.36%
2005-05-06 0 70.25 70.25 70.50 70.00 70.75 6,219,195 437,585,627 70.361 49.80 49.80 49.98 49.62 50.15 8,773,385 49.876 -0.35%
2005-05-05 0 70.50 70.25 70.50 70.25 70.75 8,381,847 590,683,025 70.472 49.98 49.80 49.98 49.80 50.15 11,824,226 49.955 0.71%
2005-05-04 0 70.00 70.00 70.25 69.75 70.25 5,754,217 403,287,191 70.086 49.62 49.62 49.80 49.44 49.80 8,117,443 49.682 0.36%
2005-05-03 0 69.75 69.75 70.00 69.50 70.25 7,978,809 557,809,063 69.911 49.44 49.44 49.62 49.27 49.80 11,255,663 49.558 0.36%
2005-04-29 0 69.50 69.50 69.75 69.25 69.75 7,334,860 509,868,904 69.513 49.27 49.27 49.44 49.09 49.44 10,347,247 49.276 -0.36%
2005-04-28 0 69.75 69.75 70.00 69.75 70.25 9,949,163 695,893,985 69.945 49.44 49.44 49.62 49.44 49.80 14,035,231 49.582 0.00%
2005-04-27 0 69.75 69.75 70.00 69.50 70.00 6,491,886 452,658,525 69.727 49.44 49.44 49.62 49.27 49.62 9,158,069 49.427 0.00%
2005-04-26 0 69.75 69.50 69.75 69.25 70.00 11,514,311 802,301,961 69.679 49.44 49.27 49.44 49.09 49.62 16,243,176 49.393 0.72%
2005-04-25 0 69.25 69.00 69.25 68.75 69.50 8,938,746 618,153,290 69.154 49.09 48.91 49.09 48.73 49.27 12,609,841 49.021 0.73%
2005-04-22 0 68.75 68.25 68.50 68.25 69.25 13,574,169 934,178,764 68.820 48.73 48.38 48.56 48.38 49.09 19,149,007 48.785 1.10%
2005-04-21 0 68.00 68.00 68.25 66.75 68.25 13,947,547 942,444,705 67.571 48.20 48.20 48.38 47.32 48.38 19,675,729 47.899 0.74%
2005-04-20 0 67.50 67.25 67.50 67.25 68.50 7,743,599 525,711,156 67.890 47.85 47.67 47.85 47.67 48.56 10,923,853 48.125 0.00%
2005-04-19 0 67.50 67.50 67.75 67.25 68.00 6,636,346 448,551,717 67.590 47.85 47.85 48.03 47.67 48.20 9,361,858 47.913 0.37%
2005-04-18 0 67.25 67.25 67.50 67.00 67.50 14,578,388 979,626,527 67.197 47.67 47.67 47.85 47.49 47.85 20,565,653 47.634 -2.18%
2005-04-15 0 68.75 68.50 68.75 68.50 69.25 8,331,229 573,635,155 68.854 48.73 48.56 48.73 48.56 49.09 11,752,820 48.808 -1.43%
2005-04-14 0 69.75 69.25 69.50 69.00 69.75 9,298,157 644,554,176 69.321 49.44 49.09 49.27 48.91 49.44 13,116,860 49.139 0.72%
2005-04-13 0 69.25 69.25 69.50 68.75 69.50 6,080,284 421,144,123 69.264 49.09 49.09 49.27 48.73 49.27 8,577,424 49.099 0.73%
2005-04-12 0 68.75 68.75 69.00 68.75 69.25 6,775,133 466,561,177 68.864 48.73 48.73 48.91 48.73 49.09 9,557,644 48.816 0.00%
2005-04-11 0 68.75 68.75 69.00 68.50 69.25 6,932,474 477,213,596 68.837 48.73 48.73 48.91 48.56 49.09 9,779,604 48.797 0.00%
2005-04-08 0 68.75 68.75 69.00 68.25 69.00 6,753,429 463,657,370 68.655 48.73 48.73 48.91 48.38 48.91 9,527,026 48.668 0.36%
2005-04-07 0 68.50 68.50 68.75 68.00 68.75 10,559,293 722,438,604 68.417 48.56 48.56 48.73 48.20 48.73 14,895,938 48.499 0.00%
2005-04-06 0 68.50 68.00 68.25 67.75 68.75 22,282,060 1,524,199,522 68.405 48.56 48.20 48.38 48.03 48.73 31,433,182 48.490 1.11%
2005-04-04 0 67.75 67.50 67.75 66.25 67.75 13,753,217 923,524,527 67.150 48.03 47.85 48.03 46.96 48.03 19,401,589 47.600 1.50%
2005-04-01 0 66.75 66.75 67.00 65.75 67.00 11,185,227 741,315,886 66.276 47.32 47.32 47.49 46.61 47.49 15,778,939 46.981 0.75%
2005-03-31 0 66.25 66.00 66.25 66.00 66.75 12,237,801 811,952,931 66.348 46.96 46.79 46.96 46.79 47.32 17,263,800 47.032 0.38%
2005-03-30 0 66.00 65.75 66.00 65.50 66.00 9,049,975 595,668,064 65.820 46.79 46.61 46.79 46.43 46.79 12,766,751 46.658 0.38%
2005-03-29 0 65.75 65.75 66.00 65.50 66.75 14,855,605 981,469,890 66.067 46.61 46.61 46.79 46.43 47.32 20,956,722 46.833 -1.50%
2005-03-24 0 66.75 66.50 66.75 66.25 67.00 10,287,690 689,149,333 66.988 47.32 47.14 47.32 46.96 47.49 14,512,789 47.486 0.00%
2005-03-23 0 66.75 66.50 66.75 66.50 67.25 15,795,483 1,055,952,821 66.852 47.32 47.14 47.32 47.14 47.67 22,282,603 47.389 -1.48%
2005-03-22 0 67.75 67.75 68.00 67.50 68.25 7,307,412 496,079,870 67.887 48.03 48.03 48.20 47.85 48.38 10,308,527 48.123 -0.37%
2005-03-21 0 68.00 67.75 68.00 67.50 68.25 4,897,327 332,370,483 67.868 48.20 48.03 48.20 47.85 48.38 6,908,633 48.109 0.74%
2005-03-18 0 67.50 67.50 67.75 67.50 68.25 8,838,692 598,412,467 67.704 47.85 47.85 48.03 47.85 48.38 12,468,695 47.993 0.00%
2005-03-17 0 67.50 67.50 67.75 66.50 68.00 9,490,220 640,942,913 67.537 47.85 47.85 48.03 47.14 48.20 13,387,802 47.875 0.00%
2005-03-16 0 67.50 67.50 67.75 66.25 67.75 11,263,412 757,607,953 67.263 47.85 47.85 48.03 46.96 48.03 15,889,235 47.681 0.75%
2005-03-15 0 67.00 66.75 67.00 66.75 68.00 15,748,310 1,059,495,426 67.277 47.49 47.32 47.49 47.32 48.20 22,216,056 47.691 -1.47%
2005-03-14 0 68.00 68.00 68.25 67.50 68.50 7,190,427 489,302,327 68.049 48.20 48.20 48.38 47.85 48.56 10,143,497 48.238 0.00%
2005-03-11 0 68.00 67.75 68.00 67.50 68.00 6,661,880 452,113,265 67.866 48.20 48.03 48.20 47.85 48.20 9,397,878 48.108 0.37%
2005-03-10 0 67.75 67.50 67.75 67.25 68.25 17,491,675 1,182,834,702 67.623 48.03 47.85 48.03 47.67 48.38 24,675,412 47.936 -1.09%
2005-03-09 0 68.50 68.25 68.50 67.00 68.75 20,824,059 1,416,827,853 68.038 48.56 48.38 48.56 47.49 48.73 29,376,388 48.230 2.24%
2005-03-08 0 67.00 67.00 67.25 66.00 67.50 31,781,537 2,120,221,223 66.712 47.49 47.49 47.67 46.79 47.85 44,834,043 47.290 0.00%
2005-03-07 0 67.00 66.75 67.00 66.75 69.00 22,467,332 1,518,414,623 67.583 47.49 47.32 47.49 47.32 48.91 31,694,544 47.908 -2.19%
2005-03-04 0 68.50 68.25 68.50 68.25 69.50 13,699,251 942,557,582 68.804 48.56 48.38 48.56 48.38 49.27 19,325,460 48.773 -1.44%
2005-03-03 0 69.50 69.25 69.50 68.75 69.50 12,493,322 864,820,172 69.223 49.27 49.09 49.27 48.73 49.27 17,624,262 49.070 0.36%
2005-03-02 0 69.25 69.00 69.25 69.25 70.75 13,422,067 937,677,988 69.861 49.09 48.91 49.09 49.09 50.15 18,934,438 49.522 -1.42%
2005-03-01 0 70.25 70.25 70.50 69.75 70.75 10,926,568 767,680,937 70.258 49.80 49.80 49.98 49.44 50.15 15,414,051 49.804 -0.35%
2005-02-28 0 70.50 70.25 70.50 70.00 71.25 12,208,064 863,770,383 70.754 49.98 49.80 49.98 49.62 50.51 17,221,850 50.155 0.00%
2005-02-25 0 70.50 70.25 70.50 70.25 71.25 12,087,779 853,546,429 70.612 49.98 49.80 49.98 49.80 50.51 17,052,165 50.055 0.36%
2005-02-24 0 70.25 70.00 70.25 69.75 70.25 10,939,674 765,798,311 70.002 49.80 49.62 49.80 49.44 49.80 15,432,539 49.622 0.72%
2005-02-23 0 69.75 69.50 69.75 69.50 70.25 17,509,704 1,224,652,354 69.941 49.44 49.27 49.44 49.27 49.80 24,700,845 49.579 -1.41%
2005-02-22 0 70.75 70.50 70.75 70.50 71.25 10,342,559 732,551,517 70.829 50.15 49.98 50.15 49.98 50.51 14,590,192 50.208 -0.35%
2005-02-21 0 71.00 70.75 71.00 70.75 71.25 7,256,998 515,267,701 71.003 50.33 50.15 50.33 50.15 50.51 10,237,408 50.332 0.00%
2005-02-18 0 71.00 71.00 71.25 69.75 71.25 8,782,634 619,855,998 70.578 50.33 50.33 50.51 49.44 50.51 12,389,614 50.030 1.07%
2005-02-17 0 70.25 70.25 70.50 70.25 71.00 9,025,036 636,923,347 70.573 49.80 49.80 49.98 49.80 50.33 12,731,570 50.027 -1.06%
2005-02-16 0 71.00 70.75 71.00 70.50 71.25 7,784,488 551,444,638 70.839 50.33 50.15 50.33 49.98 50.51 10,981,535 50.216 0.00%
2005-02-15 0 71.00 70.75 71.00 70.75 71.50 7,102,920 504,539,863 71.033 50.33 50.15 50.33 50.15 50.68 10,020,051 50.353 0.00%
2005-02-14 0 71.00 71.00 71.25 70.50 71.25 12,714,371 901,190,683 70.880 50.33 50.33 50.51 49.98 50.51 17,936,095 50.245 1.07%
2005-02-08 0 70.25 70.00 70.25 69.75 70.50 4,552,300 319,399,074 70.162 49.80 49.62 49.80 49.44 49.98 6,421,905 49.736 0.00%
2005-02-07 0 70.25 70.00 70.25 69.75 70.50 8,306,181 582,199,569 70.092 49.80 49.62 49.80 49.44 49.98 11,717,485 49.686 1.44%
2005-02-04 0 69.25 69.00 69.25 68.75 70.00 9,312,367 646,385,191 69.412 49.09 48.91 49.09 48.73 49.62 13,136,906 49.204 0.00%
2005-02-03 0 69.25 69.25 69.50 69.00 69.75 11,930,940 827,705,063 69.375 49.09 49.09 49.27 48.91 49.44 16,830,913 49.178 -0.36%
2005-02-02 0 69.50 69.00 69.25 68.75 70.00 16,507,039 1,143,325,733 69.263 49.27 48.91 49.09 48.73 49.62 23,286,391 49.098 -0.36%
2005-02-01 0 69.75 69.50 69.75 69.25 71.00 15,786,882 1,107,465,955 70.151 49.44 49.27 49.44 49.09 50.33 22,270,469 49.728 -1.76%
2005-01-31 0 71.00 71.00 71.25 70.25 71.25 11,147,212 789,758,759 70.848 50.33 50.33 50.51 49.80 50.51 15,725,312 50.222 0.35%
2005-01-28 0 70.75 70.25 70.75 69.75 70.75 9,544,165 671,262,470 70.332 50.15 49.80 50.15 49.44 50.15 13,463,902 49.856 0.71%
2005-01-27 0 70.25 70.00 70.25 70.00 71.25 13,370,612 942,908,830 70.521 49.80 49.62 49.80 49.62 50.51 18,861,850 49.990 0.36%
2005-01-26 0 70.00 70.00 70.25 70.00 70.75 11,577,017 813,642,301 70.281 49.62 49.62 49.80 49.62 50.15 16,331,635 49.820 0.00%
2005-01-25 0 70.00 70.00 70.25 68.25 70.25 17,705,456 1,224,137,039 69.139 49.62 49.62 49.80 48.38 49.80 24,976,991 49.011 1.45%
2005-01-24 0 69.00 69.00 69.25 68.75 70.00 13,822,892 957,815,516 69.292 48.91 48.91 49.09 48.73 49.62 19,499,879 49.119 -1.78%
2005-01-21 0 70.25 70.00 70.25 70.00 71.00 10,153,801 715,139,478 70.431 49.80 49.62 49.80 49.62 50.33 14,323,912 49.926 -1.40%
2005-01-20 0 71.25 71.00 71.25 70.50 71.50 13,728,752 975,109,060 71.027 50.51 50.33 50.51 49.98 50.68 19,367,076 50.349 -0.70%
2005-01-19 0 71.75 71.75 72.00 70.75 72.00 19,952,108 1,428,104,767 71.577 50.86 50.86 51.04 50.15 51.04 28,146,331 50.739 1.06%
2005-01-18 0 71.00 70.75 71.00 70.25 71.00 10,829,095 763,902,547 70.542 50.33 50.15 50.33 49.80 50.33 15,276,546 50.005 0.35%
2005-01-17 0 70.75 70.50 70.75 70.00 70.75 11,386,814 801,538,255 70.392 50.15 49.98 50.15 49.62 50.15 16,063,317 49.899 1.07%
2005-01-14 0 70.00 70.00 70.25 69.25 70.75 17,298,019 1,212,869,907 70.116 49.62 49.62 49.80 49.09 50.15 24,402,222 49.703 -0.36%
2005-01-13 0 70.25 69.75 70.00 69.25 70.50 19,110,344 1,336,139,179 69.917 49.80 49.44 49.62 49.09 49.98 26,958,859 49.562 1.44%
2005-01-12 0 69.25 69.00 69.25 67.50 69.25 17,780,860 1,216,314,870 68.406 49.09 48.91 49.09 47.85 49.09 25,083,363 48.491 1.09%
2005-01-11 0 68.50 68.25 68.50 68.25 70.00 15,749,132 1,084,037,097 68.832 48.56 48.38 48.56 48.38 49.62 22,217,216 48.793 -0.72%
2005-01-10 0 69.00 69.00 69.25 68.50 70.00 16,458,472 1,138,639,793 69.183 48.91 48.91 49.09 48.56 49.62 23,217,878 49.042 -0.72%
2005-01-07 0 69.50 69.25 69.50 68.50 71.50 28,726,948 2,003,222,574 69.733 49.27 49.09 49.27 48.56 50.68 40,524,951 49.432 -2.11%
2005-01-06 0 71.00 70.75 71.00 70.50 71.50 18,900,335 1,343,675,832 71.093 50.33 50.15 50.33 49.98 50.68 26,662,601 50.396 -0.35%
2005-01-05 0 71.25 71.00 71.25 70.75 72.50 25,556,452 1,827,648,552 71.514 50.51 50.33 50.51 50.15 51.39 36,052,349 50.694 -2.40%
2005-01-04 0 73.00 72.75 73.00 72.25 73.25 19,285,537 1,404,373,865 72.820 51.75 51.57 51.75 51.22 51.92 27,206,003 51.620 0.00%
2005-01-03 0 73.00 73.00 73.25 72.50 73.25 9,086,404 663,838,370 73.058 51.75 51.75 51.92 51.39 51.92 12,818,141 51.789 0.34%
2004-12-31 0 72.75 72.50 72.75 72.25 73.00 5,583,900 405,864,372 72.685 51.57 51.39 51.57 51.22 51.75 7,877,178 51.524 0.34%
2004-12-30 0 72.50 72.25 72.50 72.25 73.50 15,121,747 1,102,618,376 72.916 51.39 51.22 51.39 51.22 52.10 21,332,167 51.688 0.00%
2004-12-29 0 72.50 72.50 72.75 72.00 73.00 17,045,922 1,236,186,944 72.521 51.39 51.39 51.57 51.04 51.75 24,046,590 51.408 1.40%
2004-12-28 0 71.50 71.25 71.50 70.25 72.00 9,625,910 687,687,635 71.441 50.68 50.51 50.68 49.80 51.04 13,579,219 50.643 1.06%
2004-12-24 0 70.75 70.75 71.00 70.50 71.50 8,637,541 612,684,388 70.933 50.15 50.15 50.33 49.98 50.68 12,184,933 50.282 -0.70%
2004-12-23 0 71.25 71.00 71.25 69.75 71.75 18,172,339 1,289,575,905 70.964 50.51 50.33 50.51 49.44 50.86 25,635,621 50.304 2.15%
2004-12-22 0 69.75 69.75 70.00 69.75 71.00 6,770,881 474,939,023 70.144 49.44 49.44 49.62 49.44 50.33 9,551,645 49.723 -0.36%
2004-12-21 0 70.00 69.75 70.00 69.75 71.00 9,257,732 650,849,599 70.303 49.62 49.44 49.62 49.44 50.33 13,059,833 49.836 -1.41%
2004-12-20 0 71.00 71.00 71.25 69.50 71.25 15,254,055 1,072,401,529 70.303 50.33 50.33 50.51 49.27 50.51 21,518,813 49.836 1.43%
2004-12-17 0 70.00 69.75 70.00 69.25 70.75 20,642,466 1,445,607,231 70.031 49.62 49.44 49.62 49.09 50.15 29,120,215 49.643 -0.36%
2004-12-16 0 70.25 70.25 70.50 70.25 72.25 24,896,935 1,775,636,981 71.320 49.80 49.80 49.98 49.80 51.22 35,121,972 50.556 -1.75%
2004-12-15 0 71.50 71.25 71.50 71.00 72.25 19,468,076 1,397,831,326 71.801 50.68 50.51 50.68 50.33 51.22 27,463,510 50.898 0.35%
2004-12-14 0 71.25 71.25 71.50 70.75 71.50 13,885,941 986,901,660 71.072 50.51 50.51 50.68 50.15 50.68 19,588,822 50.381 1.79%
2004-12-13 0 70.00 70.00 70.25 69.25 70.25 11,285,115 786,833,894 69.723 49.62 49.62 49.80 49.09 49.80 15,919,851 49.425 0.36%
2004-12-10 0 69.75 69.50 69.75 69.50 71.25 16,526,792 1,164,248,913 70.446 49.44 49.27 49.44 49.27 50.51 23,314,256 49.937 -1.41%
2004-12-09 0 70.75 70.50 70.75 69.75 71.00 19,159,263 1,351,131,430 70.521 50.15 49.98 50.15 49.44 50.33 27,027,869 49.990 -0.35%
2004-12-08 0 71.00 70.75 71.00 70.00 72.25 27,861,614 1,988,056,670 71.355 50.33 50.15 50.33 49.62 51.22 39,304,229 50.581 -0.70%
2004-12-07 0 71.50 71.25 71.50 69.50 71.50 22,327,776 1,582,297,637 70.867 50.68 50.51 50.68 49.27 50.68 31,497,673 50.235 2.51%
2004-12-06 0 69.75 69.50 69.75 69.25 70.00 8,965,071 623,876,708 69.590 49.44 49.27 49.44 49.09 49.62 12,646,977 49.330 0.72%
2004-12-03 0 69.25 69.00 69.25 69.00 70.50 16,930,590 1,182,087,284 69.820 49.09 48.91 49.09 48.91 49.98 23,883,892 49.493 -1.42%
2004-12-02 0 70.25 70.00 70.25 69.75 71.75 25,472,844 1,800,078,923 70.667 49.80 49.62 49.80 49.44 50.86 35,934,404 50.093 0.00%
2004-12-01 0 70.25 70.25 70.50 68.50 70.50 20,420,962 1,420,867,993 69.579 49.80 49.80 49.98 48.56 49.98 28,807,741 49.322 1.08%
2004-11-30 0 69.50 69.75 70.00 68.75 70.50 29,156,390 2,030,996,649 69.659 49.27 49.44 49.62 48.73 49.98 41,130,762 49.379 0.72%
2004-11-29 0 69.00 69.00 69.25 67.25 69.00 31,180,997 2,129,898,746 68.308 48.91 48.91 49.09 47.67 48.91 43,986,864 48.421 4.55%
2004-11-26 0 66.00 66.00 66.25 65.75 66.75 15,256,227 1,010,614,500 66.243 46.79 46.79 46.96 46.61 47.32 21,521,877 46.958 0.38%
2004-11-25 0 65.75 65.75 66.00 65.50 67.00 12,230,470 807,684,267 66.039 46.61 46.61 46.79 46.43 47.49 17,253,458 46.813 -1.13%
2004-11-24 0 66.50 66.50 66.75 66.00 67.00 23,464,534 1,560,419,342 66.501 47.14 47.14 47.32 46.79 47.49 33,101,292 47.141 0.76%
2004-11-23 0 66.00 66.00 66.25 64.75 66.25 28,888,642 1,898,945,684 65.733 46.79 46.79 46.96 45.90 46.96 40,753,051 46.596 2.72%
2004-11-22 0 64.25 64.25 64.50 62.75 64.50 15,228,155 969,457,038 63.662 45.54 45.54 45.72 44.48 45.72 21,482,276 45.128 0.78%
2004-11-19 0 63.75 63.75 64.00 63.50 64.75 10,327,239 661,098,943 64.015 45.19 45.19 45.37 45.01 45.90 14,568,580 45.378 -0.39%
2004-11-18 0 64.00 64.00 64.25 64.00 64.75 14,580,974 936,292,192 64.213 45.37 45.37 45.54 45.37 45.90 20,569,301 45.519 0.79%
2004-11-17 0 63.50 63.50 63.75 62.75 63.75 13,253,219 838,048,237 63.234 45.01 45.01 45.19 44.48 45.19 18,696,245 44.824 1.60%
2004-11-16 0 62.50 62.50 62.75 62.50 63.75 17,500,012 1,104,984,410 63.142 44.30 44.30 44.48 44.30 45.19 24,687,173 44.759 -0.79%
2004-11-15 0 63.00 62.75 63.00 61.75 63.25 23,846,154 1,493,842,689 62.645 44.66 44.48 44.66 43.77 44.84 33,639,641 44.407 2.86%
2004-11-12 0 61.25 61.25 61.50 60.50 61.75 16,622,539 1,017,113,701 61.189 43.42 43.42 43.60 42.89 43.77 23,449,326 43.375 1.24%
2004-11-11 0 60.50 60.25 60.50 60.25 60.75 4,893,973 296,578,528 60.601 42.89 42.71 42.89 42.71 43.06 6,903,901 42.958 -0.41%
2004-11-10 0 60.75 60.50 60.75 60.25 60.75 7,291,391 441,945,811 60.612 43.06 42.89 43.06 42.71 43.06 10,285,926 42.966 0.83%
2004-11-09 0 60.25 60.00 60.50 60.00 61.00 6,230,361 377,046,715 60.518 42.71 42.53 42.89 42.53 43.24 8,789,137 42.899 -0.82%
2004-11-08 0 60.75 60.50 60.75 60.50 61.00 5,732,738 348,011,285 60.706 43.06 42.89 43.06 42.89 43.24 8,087,143 43.033 0.00%
2004-11-05 0 60.75 60.50 60.75 60.50 61.00 6,017,983 365,299,292 60.701 43.06 42.89 43.06 42.89 43.24 8,489,536 43.029 0.83%
2004-11-04 0 60.25 60.00 60.25 59.75 60.75 5,019,825 302,231,383 60.208 42.71 42.53 42.71 42.36 43.06 7,081,440 42.679 -0.41%
2004-11-03 0 60.50 60.25 60.50 60.00 60.50 9,089,667 548,314,660 60.323 42.89 42.71 42.89 42.53 42.89 12,822,744 42.761 0.41%
2004-11-02 0 60.25 60.00 60.25 59.75 60.50 7,741,524 465,451,836 60.124 42.71 42.53 42.71 42.36 42.89 10,920,926 42.620 1.26%
2004-11-01 0 59.50 59.25 59.50 59.25 60.00 2,808,151 167,098,515 59.505 42.18 42.00 42.18 42.00 42.53 3,961,443 42.181 -0.42%
2004-10-29 0 59.75 59.75 60.00 59.00 60.00 12,058,715 725,951,382 60.201 42.36 42.36 42.53 41.82 42.53 17,011,164 42.675 0.42%
2004-10-28 0 59.50 59.25 59.50 58.50 59.50 8,189,949 483,979,319 59.094 42.18 42.00 42.18 41.47 42.18 11,553,517 41.890 3.03%
2004-10-27 0 57.75 57.75 58.00 57.75 58.25 3,657,002 211,727,514 57.897 40.94 40.94 41.11 40.94 41.29 5,158,913 41.041 0.00%
2004-10-26 0 57.75 57.75 58.00 57.50 58.00 3,738,907 215,930,609 57.752 40.94 40.94 41.11 40.76 41.11 5,274,456 40.939 0.00%
2004-10-25 0 57.75 57.50 57.75 57.50 58.25 9,398,769 543,385,164 57.815 40.94 40.76 40.94 40.76 41.29 13,258,793 40.983 -2.12%
2004-10-21 0 59.00 58.75 59.00 58.25 59.00 5,948,888 348,170,844 58.527 41.82 41.65 41.82 41.29 41.82 8,392,064 41.488 0.85%
2004-10-20 0 58.50 58.25 58.50 58.25 59.00 6,340,657 371,579,106 58.603 41.47 41.29 41.47 41.29 41.82 8,944,731 41.542 -1.27%
2004-10-19 0 59.25 59.25 59.50 58.75 59.50 8,379,807 483,169,075 57.659 42.00 42.00 42.18 41.65 42.18 11,821,349 40.873 0.42%
2004-10-18 0 59.00 59.00 59.25 58.75 59.50 5,590,460 330,177,505 59.061 41.82 41.82 42.00 41.65 42.18 7,886,432 41.867 -0.84%
2004-10-15 0 59.50 59.50 59.75 58.75 59.75 8,253,812 486,020,467 58.884 42.18 42.18 42.36 41.65 42.36 11,643,608 41.741 1.28%
2004-10-14 0 58.75 58.50 58.75 58.50 59.25 11,358,538 669,605,607 58.952 41.65 41.47 41.65 41.47 42.00 16,023,428 41.789 -1.67%
2004-10-13 0 59.75 59.50 59.75 59.50 60.75 8,179,974 490,342,231 59.944 42.36 42.18 42.36 42.18 43.06 11,539,445 42.493 -0.83%
2004-10-12 0 60.25 60.00 60.25 59.50 60.50 10,026,899 601,919,273 60.031 42.71 42.53 42.71 42.18 42.89 14,144,892 42.554 0.42%
2004-10-11 0 60.00 59.75 60.00 59.50 60.00 7,135,092 426,001,384 59.705 42.53 42.36 42.53 42.18 42.53 10,065,436 42.323 0.00%
2004-10-08 0 60.00 59.75 60.00 59.75 61.00 13,811,604 831,413,994 60.197 42.53 42.36 42.53 42.36 43.24 19,483,955 42.672 -0.83%
2004-10-07 0 60.50 60.50 60.75 60.25 61.00 6,433,830 389,783,330 60.583 42.89 42.89 43.06 42.71 43.24 9,076,169 42.946 -0.82%
2004-10-06 0 61.00 60.75 61.00 60.50 61.75 7,429,902 453,073,006 60.980 43.24 43.06 43.24 42.89 43.77 10,481,323 43.227 -0.81%
2004-10-05 0 61.50 61.50 61.75 61.25 62.25 7,511,367 461,298,298 61.413 43.60 43.60 43.77 43.42 44.13 10,596,245 43.534 -1.20%
2004-10-04 0 62.25 62.00 62.25 61.75 62.50 11,307,546 702,874,962 62.160 44.13 43.95 44.13 43.77 44.30 15,951,494 44.063 2.05%
2004-09-30 0 61.00 60.75 61.00 60.50 61.25 5,756,667 350,033,547 60.805 43.24 43.06 43.24 42.89 43.42 8,120,899 43.103 1.24%
2004-09-28 0 60.25 60.00 60.25 59.75 60.25 7,391,687 443,733,006 60.031 42.71 42.53 42.71 42.36 42.71 10,427,413 42.554 0.00%
2004-09-27 0 60.25 60.00 60.25 59.50 60.50 8,633,147 517,453,332 59.938 42.71 42.53 42.71 42.18 42.89 12,178,734 42.488 -0.40%
2004-09-24 0 61.00 60.75 61.00 60.75 62.00 10,697,227 655,321,962 61.261 42.88 42.70 42.88 42.70 43.58 15,217,751 43.063 -2.40%
2004-09-23 0 62.50 62.25 62.50 61.75 62.50 8,048,207 499,295,302 62.038 43.93 43.76 43.93 43.41 43.93 11,449,286 43.609 0.00%
2004-09-22 0 62.50 62.25 62.50 62.00 63.00 6,294,965 393,453,968 62.503 43.93 43.76 43.93 43.58 44.29 8,955,144 43.936 -0.40%
2004-09-21 0 62.75 62.50 62.75 62.00 62.75 5,471,617 341,727,622 62.455 44.11 43.93 44.11 43.58 44.11 7,783,859 43.902 0.40%
2004-09-20 0 62.50 62.25 62.50 62.00 63.00 5,602,329 349,867,043 62.450 43.93 43.76 43.93 43.58 44.29 7,969,808 43.899 -0.40%
2004-09-17 0 62.75 62.50 62.75 62.75 63.25 6,293,535 396,249,928 62.961 44.11 43.93 44.11 44.11 44.46 8,953,110 44.258 -0.40%
2004-09-16 0 63.00 62.75 63.00 61.75 63.00 5,622,461 351,232,935 62.470 44.29 44.11 44.29 43.41 44.29 7,998,448 43.913 1.61%
2004-09-15 0 62.00 61.75 62.00 61.75 62.25 5,034,227 312,275,746 62.031 43.58 43.41 43.58 43.41 43.76 7,161,633 43.604 -0.80%
2004-09-14 0 62.50 62.25 62.50 61.75 62.50 4,395,755 273,713,975 62.268 43.93 43.76 43.93 43.41 43.93 6,253,350 43.771 0.81%
2004-09-13 0 62.00 62.00 62.25 61.75 62.25 5,064,312 314,021,463 62.007 43.58 43.58 43.76 43.41 43.76 7,204,431 43.587 0.81%
2004-09-10 0 61.50 61.25 61.50 60.75 61.50 8,396,406 513,069,873 61.106 43.23 43.06 43.23 42.70 43.23 11,944,630 42.954 0.41%
2004-09-09 0 61.25 61.00 61.25 61.00 62.00 9,687,951 596,895,302 61.612 43.06 42.88 43.06 42.88 43.58 13,781,967 43.310 -1.21%
2004-09-08 0 62.00 62.00 62.25 61.75 63.00 7,320,746 457,178,184 62.450 43.58 43.58 43.76 43.41 44.29 10,414,408 43.899 -1.20%
2004-09-07 0 62.75 62.50 62.75 62.25 63.00 5,481,613 343,494,068 62.663 44.11 43.93 44.11 43.76 44.29 7,798,079 44.049 -0.40%
2004-09-06 0 63.00 62.75 63.00 61.75 63.00 7,042,054 440,288,171 62.523 44.29 44.11 44.29 43.41 44.29 10,017,944 43.950 1.61%
2004-09-03 0 62.00 62.00 62.25 62.00 63.25 9,258,358 577,312,751 62.356 43.58 43.58 43.76 43.58 44.46 13,170,832 43.833 -1.20%
2004-09-02 0 62.75 62.75 63.00 62.00 63.25 15,963,452 1,000,930,689 62.701 44.11 44.11 44.29 43.58 44.46 22,709,421 44.076 0.80%
2004-09-01 0 62.25 62.25 62.50 61.50 62.50 10,470,508 649,603,523 62.041 43.76 43.76 43.93 43.23 43.93 14,895,223 43.612 1.63%
2004-08-31 0 61.25 61.00 61.25 60.75 61.50 6,448,384 394,677,002 61.206 43.06 42.88 43.06 42.70 43.23 9,173,396 43.024 0.00%
2004-08-30 0 61.25 61.25 61.50 60.75 61.50 6,745,330 412,251,407 61.117 43.06 43.06 43.23 42.70 43.23 9,595,828 42.962 0.41%
2004-08-27 0 61.00 60.75 61.00 60.75 61.25 12,188,163 744,149,641 61.055 42.88 42.70 42.88 42.70 43.06 17,338,739 42.918 0.00%
2004-08-26 0 61.00 60.75 61.00 60.75 61.50 11,385,737 694,242,367 60.975 42.88 42.70 42.88 42.70 43.23 16,197,217 42.862 0.00%
2004-08-25 0 61.00 60.75 61.00 60.50 61.00 13,795,808 838,757,795 60.798 42.88 42.70 42.88 42.53 42.88 19,625,756 42.738 1.24%
2004-08-24 0 60.25 60.25 60.50 59.50 60.75 21,501,535 1,292,523,089 60.113 42.35 42.35 42.53 41.83 42.70 30,587,834 42.256 1.26%
2004-08-23 0 59.50 59.25 59.50 58.25 59.50 17,200,773 1,012,892,621 58.887 41.83 41.65 41.83 40.95 41.83 24,469,620 41.394 2.59%
2004-08-20 0 58.00 57.75 58.00 57.00 58.00 14,838,294 855,701,290 57.668 40.77 40.60 40.77 40.07 40.77 21,108,785 40.538 1.75%
2004-08-19 0 57.00 57.25 57.50 56.50 57.50 7,837,929 447,647,058 57.113 40.07 40.24 40.42 39.72 40.42 11,150,147 40.147 0.88%
2004-08-18 0 56.50 56.25 56.50 56.25 57.00 5,508,073 311,584,739 56.569 39.72 39.54 39.72 39.54 40.07 7,835,721 39.765 -0.44%
2004-08-17 0 56.75 56.50 56.75 56.50 57.25 4,607,118 262,061,088 56.882 39.89 39.72 39.89 39.72 40.24 6,554,033 39.985 -0.44%
2004-08-16 0 57.00 56.75 57.00 56.50 57.25 5,615,274 318,649,794 56.747 40.07 39.89 40.07 39.72 40.24 7,988,224 39.890 0.00%
2004-08-13 0 57.00 57.00 57.25 56.25 57.25 6,290,599 357,283,751 56.797 40.07 40.07 40.24 39.54 40.24 8,948,933 39.925 0.00%
2004-08-12 0 57.00 56.75 57.00 56.00 57.00 6,135,222 346,875,398 56.538 40.07 39.89 40.07 39.36 40.07 8,727,896 39.743 0.88%
2004-08-11 0 56.50 56.50 56.75 56.50 57.50 9,744,387 556,035,003 57.062 39.72 39.72 39.89 39.72 40.42 13,862,252 40.111 -1.31%
2004-08-10 0 57.25 57.00 57.25 56.50 57.75 13,740,998 783,105,625 56.990 40.24 40.07 40.24 39.72 40.60 19,547,784 40.061 0.44%
2004-08-09 0 57.00 57.00 57.25 56.00 57.25 12,292,346 698,651,834 56.836 40.07 40.07 40.24 39.36 40.24 17,486,949 39.953 1.33%
2004-08-06 0 56.25 56.25 56.50 54.50 56.75 17,667,209 986,624,241 55.845 39.54 39.54 39.72 38.31 39.89 25,133,166 39.256 2.27%
2004-08-05 0 55.00 55.00 55.25 54.25 55.50 15,220,566 834,226,453 54.809 38.66 38.66 38.84 38.13 39.01 21,652,600 38.528 1.85%
2004-08-04 0 54.00 54.00 54.25 52.50 54.25 8,934,473 477,209,849 53.412 37.96 37.96 38.13 36.90 38.13 12,710,077 37.546 1.41%
2004-08-03 0 53.25 53.00 53.25 52.50 53.25 3,705,793 196,061,220 52.907 37.43 37.26 37.43 36.90 37.43 5,271,818 37.190 0.95%
2004-08-02 0 52.75 52.25 52.50 52.25 53.00 3,439,300 180,440,968 52.464 37.08 36.73 36.90 36.73 37.26 4,892,708 36.880 0.00%
2004-07-30 0 52.75 52.50 52.75 52.50 53.50 3,497,111 185,319,545 52.992 37.08 36.90 37.08 36.90 37.61 4,974,949 37.251 0.00%
2004-07-29 0 52.75 52.50 52.75 52.25 53.50 7,447,923 392,548,691 52.706 37.08 36.90 37.08 36.73 37.61 10,595,329 37.049 -1.40%
2004-07-28 0 53.50 53.25 53.50 53.25 54.25 3,753,970 201,415,109 53.654 37.61 37.43 37.61 37.43 38.13 5,340,354 37.716 -0.47%
2004-07-27 0 53.75 53.50 53.75 53.25 54.00 5,994,542 322,485,140 53.797 37.78 37.61 37.78 37.43 37.96 8,527,766 37.816 -0.46%
2004-07-26 0 54.00 53.75 54.00 53.50 54.00 2,294,500 123,151,316 53.672 37.96 37.78 37.96 37.61 37.96 3,264,129 37.729 0.47%
2004-07-23 0 53.75 53.75 54.00 53.50 54.25 4,204,309 226,614,908 53.901 37.78 37.78 37.96 37.61 38.13 5,981,001 37.889 0.47%
2004-07-22 0 53.50 53.25 53.50 53.00 53.75 6,056,985 324,008,257 53.493 37.61 37.43 37.61 37.26 37.78 8,616,596 37.603 -0.93%
2004-07-21 0 54.00 53.75 54.00 53.00 54.00 9,792,311 525,034,955 53.617 37.96 37.78 37.96 37.26 37.96 13,930,428 37.690 2.86%
2004-07-20 0 52.50 52.50 52.75 52.00 52.75 3,964,282 207,447,254 52.329 36.90 36.90 37.08 36.55 37.08 5,639,542 36.784 -0.47%
2004-07-19 0 52.75 52.75 53.00 52.00 53.00 3,628,469 190,792,396 52.582 37.08 37.08 37.26 36.55 37.26 5,161,818 36.962 0.48%
2004-07-16 0 52.50 52.50 52.75 51.25 52.75 2,969,306 155,328,816 52.312 36.90 36.90 37.08 36.03 37.08 4,224,100 36.772 1.45%
2004-07-15 0 51.75 51.50 51.75 51.25 52.00 4,382,887 226,346,552 51.643 36.38 36.20 36.38 36.03 36.55 6,235,044 36.302 0.00%
2004-07-14 0 51.75 51.50 51.75 51.25 53.00 5,367,969 279,486,675 52.066 36.38 36.20 36.38 36.03 37.26 7,636,410 36.599 -1.43%
2004-07-13 0 52.50 52.25 52.50 52.00 53.00 5,642,019 295,118,460 52.307 36.90 36.73 36.90 36.55 37.26 8,026,271 36.769 -0.94%
2004-07-12 0 53.00 53.00 53.25 52.75 53.25 2,710,236 143,876,325 53.086 37.26 37.26 37.43 37.08 37.43 3,855,550 37.317 0.47%
2004-07-09 0 52.75 52.50 52.75 52.25 53.00 3,282,633 173,325,133 52.801 37.08 36.90 37.08 36.73 37.26 4,669,836 37.116 0.00%
2004-07-08 0 52.75 52.50 52.75 52.75 54.00 4,601,318 245,122,224 53.272 37.08 36.90 37.08 37.08 37.96 6,545,782 37.447 -1.40%
2004-07-07 0 53.50 53.50 53.75 53.25 53.75 4,949,961 265,261,251 53.589 37.61 37.61 37.78 37.43 37.78 7,041,757 37.670 -0.47%
2004-07-06 0 53.75 53.50 53.75 53.25 54.00 4,575,104 245,111,414 53.575 37.78 37.61 37.78 37.43 37.96 6,508,490 37.660 0.94%
2004-07-05 0 53.25 53.25 53.50 52.50 53.75 5,653,030 301,297,582 53.298 37.43 37.43 37.61 36.90 37.78 8,041,935 37.466 0.00%
2004-07-02 0 53.25 53.00 53.25 51.75 53.50 6,726,388 353,872,147 52.610 37.43 37.26 37.43 36.38 37.61 9,568,881 36.982 0.00%
2004-06-30 0 53.25 53.00 53.25 52.50 53.50 8,910,201 473,141,436 53.101 37.43 37.26 37.43 36.90 37.61 12,675,548 37.327 1.91%
2004-06-29 0 52.25 52.00 52.25 51.75 52.50 4,280,034 222,809,789 52.058 36.73 36.55 36.73 36.38 36.90 6,088,727 36.594 0.00%
2004-06-28 0 52.25 52.25 52.50 51.75 52.75 3,603,831 188,137,511 52.205 36.73 36.73 36.90 36.38 37.08 5,126,768 36.697 0.48%
2004-06-25 0 52.00 51.75 52.00 51.00 52.25 4,559,153 236,010,695 51.766 36.55 36.38 36.55 35.85 36.73 6,485,798 36.389 0.48%
2004-06-24 0 51.75 51.75 52.00 50.50 52.50 8,005,645 413,899,410 51.701 36.38 36.38 36.55 35.50 36.90 11,388,738 36.343 2.48%
2004-06-23 0 50.50 50.25 50.50 50.00 51.25 5,829,178 294,400,197 50.505 35.50 35.32 35.50 35.15 36.03 8,292,521 35.502 0.00%
2004-06-21 0 50.50 50.50 50.75 50.00 51.50 4,190,594 212,256,266 50.651 35.50 35.50 35.67 35.15 36.20 5,961,490 35.605 0.50%
2004-06-18 0 50.25 50.25 50.75 50.00 51.25 8,441,327 426,501,811 50.525 35.32 35.32 35.67 35.15 36.03 12,008,534 35.517 -3.37%
2004-06-17 0 52.00 51.75 52.00 51.75 52.50 5,926,278 310,208,084 52.345 36.55 36.38 36.55 36.38 36.90 8,430,654 36.795 -0.48%
2004-06-16 0 52.25 52.00 52.25 51.50 52.75 5,555,494 289,605,762 52.130 36.73 36.55 36.73 36.20 37.08 7,903,181 36.644 1.46%
2004-06-15 0 51.50 51.75 52.00 51.50 52.75 5,058,387 262,995,512 51.992 36.20 36.38 36.55 36.20 37.08 7,196,003 36.547 -0.48%
2004-06-14 0 51.75 51.50 51.75 51.50 54.25 8,646,325 455,024,390 52.626 36.38 36.20 36.38 36.20 38.13 12,300,161 36.993 -2.82%
2004-06-11 0 53.25 53.00 53.50 52.75 54.00 4,470,631 238,515,478 53.352 37.43 37.26 37.61 37.08 37.96 6,359,868 37.503 0.00%
2004-06-10 0 53.25 53.25 53.50 52.00 53.50 7,426,738 392,044,823 52.788 37.43 37.43 37.61 36.55 37.61 10,565,191 37.107 0.95%
2004-06-09 0 52.75 52.75 53.00 52.00 53.25 4,335,066 229,090,002 52.846 37.08 37.08 37.26 36.55 37.43 6,167,015 37.148 0.48%
2004-06-08 0 52.50 52.25 52.50 52.00 53.75 8,425,181 445,427,531 52.869 36.90 36.73 36.90 36.55 37.78 11,985,565 37.164 0.00%
2004-06-07 0 52.50 52.50 52.75 52.25 54.00 9,061,255 479,332,075 52.899 36.90 36.90 37.08 36.73 37.96 12,890,436 37.185 2.94%
2004-06-04 0 51.00 51.00 51.25 50.50 51.25 6,463,450 329,137,056 50.923 35.85 35.85 36.03 35.50 36.03 9,194,829 35.796 0.49%
2004-06-03 0 50.75 50.50 50.75 49.90 52.00 10,780,232 550,310,103 51.048 35.67 35.50 35.67 35.08 36.55 15,335,833 35.884 -1.93%
2004-06-02 0 51.75 51.75 52.00 51.25 52.25 7,478,601 386,680,620 51.705 36.38 36.38 36.55 36.03 36.73 10,638,971 36.346 0.00%
2004-06-01 0 51.75 51.75 52.00 51.50 52.75 5,881,600 305,867,084 52.004 36.38 36.38 36.55 36.20 37.08 8,367,096 36.556 -0.48%
2004-05-31 0 52.00 52.00 52.25 51.25 52.50 10,121,908 526,095,165 51.976 36.55 36.55 36.73 36.03 36.90 14,399,309 36.536 -1.42%
2004-05-28 0 52.75 52.75 53.00 52.75 53.50 11,753,319 624,612,604 53.144 37.08 37.08 37.26 37.08 37.61 16,720,135 37.357 -0.47%
2004-05-27 0 53.00 52.75 53.00 53.00 54.00 10,824,607 576,829,010 53.289 37.26 37.08 37.26 37.26 37.96 15,398,960 37.459 0.95%
2004-05-25 0 52.50 52.50 52.75 51.50 52.75 8,356,005 435,750,442 52.148 36.90 36.90 37.08 36.20 37.08 11,887,156 36.657 0.00%
2004-05-24 0 52.50 52.50 52.75 51.50 52.75 9,855,494 514,200,640 52.174 36.90 36.90 37.08 36.20 37.08 14,020,311 36.675 2.94%
2004-05-21 0 51.00 51.00 51.25 48.90 51.50 15,103,294 764,845,986 50.641 35.85 35.85 36.03 34.37 36.20 21,485,771 35.598 4.29%
2004-05-20 0 48.90 48.80 48.90 48.70 49.60 8,309,255 408,151,826 49.120 34.37 34.30 34.37 34.23 34.87 11,820,650 34.529 -1.21%
2004-05-19 0 49.50 49.30 49.40 48.90 49.80 7,609,240 375,361,196 49.330 34.80 34.66 34.73 34.37 35.01 10,824,816 34.676 2.48%
2004-05-18 0 48.30 48.30 48.50 48.00 48.90 9,702,125 475,867,659 49.048 33.95 33.95 34.09 33.74 34.37 13,802,130 34.478 0.62%
2004-05-17 0 48.00 48.00 48.10 47.90 49.30 10,143,717 492,590,638 48.561 33.74 33.74 33.81 33.67 34.66 14,430,334 34.136 -2.83%
2004-05-14 0 49.40 49.40 49.50 49.10 50.50 8,815,800 438,026,160 49.687 34.73 34.73 34.80 34.51 35.50 12,541,255 34.927 -1.69%
2004-05-13 0 50.25 50.00 50.25 50.00 51.00 5,514,613 277,739,011 50.364 35.32 35.15 35.32 35.15 35.85 7,845,024 35.403 -0.99%
2004-05-12 0 50.75 50.50 50.75 50.25 51.50 11,232,592 571,533,128 50.882 35.67 35.50 35.67 35.32 36.20 15,979,355 35.767 2.32%
2004-05-11 0 49.60 49.50 49.60 49.10 50.00 5,413,659 268,271,104 49.555 34.87 34.80 34.87 34.51 35.15 7,701,408 34.834 0.14%
2004-05-10 0 50.75 50.75 51.00 50.50 51.50 13,748,375 700,095,507 50.922 34.82 34.82 34.99 34.65 35.33 20,040,029 34.935 -2.87%
2004-05-07 0 52.25 52.25 52.50 52.00 52.50 5,050,814 263,998,270 52.269 35.85 35.85 36.02 35.67 36.02 7,362,213 35.859 -0.48%
2004-05-06 0 52.50 52.50 52.75 52.25 53.00 7,505,107 394,552,151 52.571 36.02 36.02 36.19 35.85 36.36 10,939,661 36.066 0.48%
2004-05-05 0 52.25 52.00 52.25 51.50 53.00 10,261,275 533,748,937 52.016 35.85 35.67 35.85 35.33 36.36 14,957,131 35.685 -1.42%
2004-05-04 0 53.00 53.00 53.25 52.75 53.50 5,634,827 299,510,243 53.153 36.36 36.36 36.53 36.19 36.70 8,213,487 36.466 0.95%
2004-05-03 0 52.50 52.25 52.50 51.75 52.50 2,907,976 151,465,573 52.086 36.02 35.85 36.02 35.50 36.02 4,238,750 35.734 0.00%
2004-04-30 0 52.50 52.25 52.50 51.50 52.50 7,080,812 368,782,854 52.082 36.02 35.85 36.02 35.33 36.02 10,321,196 35.731 0.00%
2004-04-29 0 52.50 52.25 52.50 51.75 52.75 12,110,525 633,042,623 52.272 36.02 35.85 36.02 35.50 36.19 17,652,651 35.861 -1.41%
2004-04-28 0 53.25 53.00 53.25 52.75 54.00 7,306,785 389,958,528 53.369 36.53 36.36 36.53 36.19 37.05 10,650,581 36.614 -0.93%
2004-04-27 0 53.75 53.75 54.00 53.25 54.25 4,830,176 259,485,752 53.722 36.87 36.87 37.05 36.53 37.22 7,040,604 36.856 0.47%
2004-04-26 0 53.50 53.50 53.75 53.25 54.25 6,105,173 327,029,488 53.566 36.70 36.70 36.87 36.53 37.22 8,899,077 36.749 -2.28%
2004-04-23 0 54.75 54.50 54.75 54.00 55.00 5,597,058 304,486,883 54.401 37.56 37.39 37.56 37.05 37.73 8,158,434 37.322 1.86%
2004-04-22 0 53.75 53.75 54.00 53.50 55.00 10,316,250 557,647,908 54.055 36.87 36.87 37.05 36.70 37.73 15,037,264 37.084 -0.92%
2004-04-21 0 54.25 54.25 54.50 54.00 55.25 10,132,278 551,769,683 54.457 37.22 37.22 37.39 37.05 37.90 14,769,101 37.360 -2.25%
2004-04-20 0 55.50 55.25 55.50 55.00 56.00 5,466,340 303,610,461 55.542 38.08 37.90 38.08 37.73 38.42 7,967,895 38.104 0.00%
2004-04-19 0 55.50 55.50 55.75 55.00 56.00 6,401,622 355,094,019 55.469 38.08 38.08 38.25 37.73 38.42 9,331,189 38.055 0.00%
2004-04-16 0 55.50 55.50 55.75 55.50 56.00 10,290,376 573,859,780 55.767 38.08 38.08 38.25 38.08 38.42 14,999,550 38.258 -0.45%
2004-04-15 0 55.75 55.50 55.75 55.25 57.00 20,842,385 1,164,099,533 55.853 38.25 38.08 38.25 37.90 39.10 30,380,463 38.317 -2.19%
2004-04-14 0 57.00 57.00 57.25 56.50 57.50 17,672,170 1,006,573,729 56.958 39.10 39.10 39.28 38.76 39.45 25,759,466 39.076 -0.87%
2004-04-13 0 57.50 57.25 57.50 57.25 58.50 10,712,500 617,608,792 57.653 39.45 39.28 39.45 39.28 40.13 15,614,850 39.553 0.44%
2004-04-08 0 57.25 57.00 57.25 56.75 57.75 4,968,724 284,641,778 57.287 39.28 39.10 39.28 38.93 39.62 7,242,556 39.301 0.00%
2004-04-07 0 57.25 57.25 57.50 56.75 57.50 4,312,309 246,726,204 57.214 39.28 39.28 39.45 38.93 39.45 6,285,746 39.252 0.88%
2004-04-06 0 56.75 56.75 57.00 56.75 57.50 8,021,535 458,918,745 57.211 38.93 38.93 39.10 38.93 39.45 11,692,421 39.249 0.44%
2004-04-02 0 56.50 56.25 56.50 56.00 56.75 6,124,661 345,387,194 56.393 38.76 38.59 38.76 38.42 38.93 8,927,483 38.688 0.44%
2004-04-01 0 56.25 56.00 56.25 56.00 56.50 6,436,275 361,717,890 56.200 38.59 38.42 38.59 38.42 38.76 9,381,701 38.556 0.45%
2004-03-31 0 56.00 55.75 56.00 55.75 57.00 6,534,066 367,248,297 56.205 38.42 38.25 38.42 38.25 39.10 9,524,244 38.559 -0.88%
2004-03-30 0 56.50 56.50 56.75 56.00 57.00 12,794,680 719,219,570 56.212 38.76 38.76 38.93 38.42 39.10 18,649,896 38.564 2.73%
2004-03-29 0 55.00 55.00 55.25 54.75 56.00 9,821,411 543,498,853 55.338 37.73 37.73 37.90 37.56 38.42 14,315,973 37.965 -1.79%
2004-03-26 0 56.00 55.75 56.00 55.50 56.75 8,297,884 463,829,879 55.897 38.42 38.25 38.42 38.08 38.93 12,095,236 38.348 1.36%
2004-03-25 0 55.25 55.00 55.25 55.00 56.00 7,736,829 430,223,656 55.607 37.90 37.73 37.90 37.73 38.42 11,277,426 38.149 -1.78%
2004-03-24 0 56.25 55.75 56.25 55.75 56.50 9,733,039 545,412,309 56.037 38.59 38.25 38.59 38.25 38.76 14,187,159 38.444 1.35%
2004-03-23 0 55.50 55.25 55.50 54.50 56.50 13,400,262 745,069,285 55.601 38.08 37.90 38.08 37.39 38.76 19,532,609 38.145 0.00%
2004-03-22 0 55.50 55.25 55.50 55.25 56.75 11,992,369 672,266,990 56.058 38.08 37.90 38.08 37.90 38.93 17,480,424 38.458 -3.90%
2004-03-19 0 57.75 57.50 57.75 56.75 58.00 18,630,007 1,068,839,646 57.372 39.62 39.45 39.62 38.93 39.79 27,155,637 39.360 0.43%
2004-03-18 0 57.50 57.50 57.75 57.25 58.50 7,414,558 429,218,375 57.889 39.45 39.45 39.62 39.28 40.13 10,807,674 39.714 -1.29%
2004-03-17 0 58.25 58.00 58.25 58.00 59.00 6,309,281 370,318,544 58.694 39.96 39.79 39.96 39.79 40.48 9,196,590 40.267 -0.85%
2004-03-16 0 58.75 58.50 58.75 57.50 58.75 6,534,872 380,126,471 58.169 40.31 40.13 40.31 39.45 40.31 9,525,418 39.907 0.86%
2004-03-15 0 58.25 58.00 58.25 58.00 59.25 9,579,047 561,593,924 58.627 39.96 39.79 39.96 39.79 40.65 13,962,696 40.221 0.00%
2004-03-12 0 58.25 58.00 58.25 57.50 58.25 13,765,495 796,867,668 57.889 39.96 39.79 39.96 39.45 39.96 20,064,984 39.714 -0.85%
2004-03-11 0 58.75 58.50 58.75 58.50 59.25 10,812,858 637,289,134 58.938 40.31 40.13 40.31 40.13 40.65 15,761,134 40.434 -1.67%
2004-03-10 0 59.75 59.50 59.75 59.50 60.50 19,635,849 1,175,858,425 59.883 40.99 40.82 40.99 40.82 41.51 28,621,781 41.083 -1.65%
2004-03-09 0 60.75 60.75 61.00 60.50 61.75 15,574,187 952,139,066 61.136 41.68 41.68 41.85 41.51 42.36 22,701,385 41.942 -1.62%
2004-03-08 0 61.75 61.75 62.00 61.75 63.50 11,997,998 751,450,659 62.631 42.36 42.36 42.53 42.36 43.56 17,488,629 42.968 -0.80%
2004-03-05 0 62.25 62.25 62.50 62.25 64.00 9,411,715 594,145,172 63.128 42.71 42.71 42.88 42.71 43.91 13,718,788 43.309 -1.97%
2004-03-04 0 63.50 63.25 63.50 63.00 63.75 6,500,181 411,417,200 63.293 43.56 43.39 43.56 43.22 43.74 9,474,852 43.422 0.40%
2004-03-03 0 63.25 63.25 63.50 63.00 64.00 15,035,013 953,257,573 63.403 43.39 43.39 43.56 43.22 43.91 21,915,470 43.497 -1.56%
2004-03-02 0 64.25 64.00 64.25 64.00 65.50 7,471,207 484,568,302 64.858 44.08 43.91 44.08 43.91 44.94 10,890,247 44.496 -1.91%
2004-03-01 0 65.50 65.25 65.50 65.25 66.50 6,988,739 460,080,398 65.832 44.94 44.76 44.94 44.76 45.62 10,186,988 45.164 0.00%
2004-02-27 0 65.50 65.50 65.75 64.25 66.00 9,409,251 612,437,523 65.089 44.94 44.94 45.11 44.08 45.28 13,715,196 44.654 1.95%
2004-02-26 0 64.25 64.25 64.50 63.75 64.50 5,372,053 344,660,663 64.158 44.08 44.08 44.25 43.74 44.25 7,830,460 44.015 0.39%
2004-02-25 0 64.00 63.50 63.75 63.50 65.00 9,140,571 586,096,161 64.120 43.91 43.56 43.74 43.56 44.59 13,323,561 43.989 -0.78%
2004-02-24 0 64.50 64.50 64.75 63.75 65.50 9,124,913 590,380,127 64.700 44.25 44.25 44.42 43.74 44.94 13,300,737 44.387 -0.39%
2004-02-23 0 64.75 64.75 65.00 64.25 66.00 9,838,889 640,176,688 65.066 44.42 44.42 44.59 44.08 45.28 14,341,449 44.638 -1.89%
2004-02-20 0 66.00 65.75 66.00 65.50 66.75 6,588,800 435,724,864 66.131 45.28 45.11 45.28 44.94 45.79 9,604,025 45.369 -0.38%
2004-02-19 0 66.25 66.25 66.50 66.00 67.25 10,569,242 704,556,603 66.661 45.45 45.45 45.62 45.28 46.14 15,406,033 45.733 0.00%
2004-02-18 0 66.25 66.50 66.75 65.75 67.00 13,242,553 877,809,681 66.287 45.45 45.62 45.79 45.11 45.97 19,302,728 45.476 1.15%
2004-02-17 0 65.50 65.25 65.50 64.50 65.75 6,972,952 454,704,544 65.210 44.94 44.76 44.94 44.25 45.11 10,163,976 44.737 0.77%
2004-02-16 0 65.00 64.75 65.00 64.25 65.00 5,675,857 367,639,889 64.773 44.59 44.42 44.59 44.08 44.59 8,273,293 44.437 0.78%
2004-02-13 0 64.50 64.50 64.75 64.00 64.75 9,614,955 619,030,851 64.382 44.25 44.25 44.42 43.91 44.42 14,015,036 44.169 0.39%
2004-02-12 0 64.25 64.25 64.50 64.00 65.50 6,761,994 438,337,963 64.824 44.08 44.08 44.25 43.91 44.94 9,856,478 44.472 -0.39%
2004-02-11 0 64.50 64.25 64.75 64.00 65.75 6,501,782 421,293,117 64.797 44.25 44.08 44.42 43.91 45.11 9,477,185 44.453 -0.39%
2004-02-10 0 64.75 64.50 64.75 64.50 65.50 6,702,947 436,060,122 65.055 44.42 44.25 44.42 44.25 44.94 9,770,409 44.631 -1.52%
2004-02-09 0 65.75 65.50 65.75 65.00 65.75 7,762,070 507,489,331 65.381 45.11 44.94 45.11 44.59 45.11 11,314,218 44.854 1.94%
2004-02-06 0 64.50 64.25 64.50 63.50 64.75 7,104,390 456,353,867 64.236 44.25 44.08 44.25 43.56 44.42 10,355,564 44.068 1.98%
2004-02-05 0 63.25 63.25 63.50 62.75 63.50 6,704,492 423,812,709 63.213 43.39 43.39 43.56 43.05 43.56 9,772,661 43.367 0.40%
2004-02-04 0 63.00 62.75 63.00 62.75 63.75 7,949,788 502,597,061 63.221 43.22 43.05 43.22 43.05 43.74 11,587,841 43.373 -0.40%
2004-02-03 0 63.25 63.00 63.25 61.25 63.25 11,750,469 734,275,162 62.489 43.39 43.22 43.39 42.02 43.39 17,127,823 42.870 1.61%
2004-02-02 0 62.25 62.00 62.50 62.25 64.00 13,923,303 879,178,020 63.144 42.71 42.53 42.88 42.71 43.91 20,295,009 43.320 -3.86%
2004-01-30 0 64.75 64.50 64.75 63.75 65.25 11,657,623 753,621,397 64.646 44.42 44.25 44.42 43.74 44.76 16,992,488 44.350 0.78%
2004-01-29 0 64.25 64.00 64.25 63.25 64.50 17,426,107 1,115,798,788 64.030 44.08 43.91 44.08 43.39 44.25 25,400,797 43.928 -0.77%
2004-01-28 0 64.75 64.25 64.50 64.50 67.00 15,590,912 1,025,342,748 65.765 44.42 44.08 44.25 44.25 45.97 22,725,764 45.118 -4.07%
2004-01-27 0 67.50 67.25 67.50 65.75 69.00 14,762,442 983,947,005 66.652 46.31 46.14 46.31 45.11 47.34 21,518,162 45.726 -1.10%
2004-01-26 0 68.25 68.00 68.25 68.00 69.25 12,099,651 828,306,617 68.457 46.82 46.65 46.82 46.65 47.51 17,636,801 46.965 0.00%
2004-01-21 0 68.25 68.25 68.50 67.00 68.75 15,472,031 1,052,626,600 68.034 46.82 46.82 46.99 45.97 47.17 22,552,480 46.675 2.25%
2004-01-20 0 66.75 66.75 67.00 65.00 67.00 20,064,716 1,332,903,654 66.430 45.79 45.79 45.97 44.59 45.97 29,246,910 45.574 3.09%
2004-01-19 0 64.75 64.75 65.00 64.50 65.00 10,034,354 649,128,377 64.691 44.42 44.42 44.59 44.25 44.59 14,626,365 44.381 0.78%
2004-01-16 0 64.25 64.00 64.25 63.75 65.00 9,928,035 639,919,675 64.456 44.08 43.91 44.08 43.74 44.59 14,471,391 44.220 0.78%
2004-01-15 0 63.75 64.00 64.25 63.75 65.25 14,513,026 937,584,481 64.603 43.74 43.91 44.08 43.74 44.76 21,154,606 44.321 -1.54%
2004-01-14 0 64.75 64.75 65.00 62.75 65.25 24,204,027 1,552,928,608 64.160 44.42 44.42 44.59 43.05 44.76 35,280,490 44.017 2.37%
2004-01-13 0 63.25 63.00 63.25 61.00 64.00 22,020,640 1,376,657,609 62.517 43.39 43.22 43.39 41.85 43.91 32,097,922 42.889 0.40%
2004-01-12 0 63.00 63.00 63.25 61.25 63.50 21,656,466 1,356,622,947 62.643 43.22 43.22 43.39 42.02 43.56 31,567,091 42.976 1.61%
2004-01-09 0 62.00 61.75 62.00 60.75 62.00 20,365,335 1,252,338,244 61.494 42.53 42.36 42.53 41.68 42.53 29,685,101 42.187 2.90%
2004-01-08 0 60.25 60.25 60.50 59.50 61.25 12,486,782 753,267,210 60.325 41.33 41.33 41.51 40.82 42.02 18,201,095 41.386 -0.82%
2004-01-07 0 60.75 60.75 61.00 60.75 61.75 13,992,617 855,522,227 61.141 41.68 41.68 41.85 41.68 42.36 20,396,043 41.945 0.00%
2004-01-06 0 60.75 60.50 60.75 60.25 61.75 19,203,091 1,171,750,230 61.019 41.68 41.51 41.68 41.33 42.36 27,990,981 41.862 0.41%
2004-01-05 0 60.50 60.25 60.50 58.00 60.50 22,489,690 1,339,155,910 59.545 41.51 41.33 41.51 39.79 41.51 32,781,622 40.851 3.86%
2004-01-02 0 58.25 58.00 58.25 57.50 58.25 13,192,137 764,244,419 57.932 39.96 39.79 39.96 39.45 39.96 19,229,240 39.744 1.75%
2003-12-31 0 57.25 57.00 57.25 56.75 57.50 6,698,707 382,447,010 57.093 39.28 39.10 39.28 38.93 39.45 9,764,229 39.168 0.88%
2003-12-30 0 56.75 56.50 56.75 56.25 57.50 11,291,761 642,213,478 56.875 38.93 38.76 38.93 38.59 39.45 16,459,197 39.019 0.44%
2003-12-29 0 56.50 56.25 56.50 55.50 56.50 7,229,322 406,619,966 56.246 38.76 38.59 38.76 38.08 38.76 10,537,669 38.587 0.44%
2003-12-24 0 56.25 56.25 56.50 55.50 56.75 7,030,857 395,421,703 56.241 38.59 38.59 38.76 38.08 38.93 10,248,380 38.584 1.35%
2003-12-23 0 55.50 55.50 55.75 55.00 55.75 5,191,879 288,092,247 55.489 38.08 38.08 38.25 37.73 38.25 7,567,833 38.068 0.91%
2003-12-22 0 55.00 55.00 55.25 54.75 56.00 6,403,611 354,394,900 55.343 37.73 37.73 37.90 37.56 38.42 9,334,089 37.968 0.46%
2003-12-19 0 54.75 54.75 55.00 54.75 55.75 6,078,972 336,334,764 55.328 37.56 37.56 37.73 37.56 38.25 8,860,885 37.957 0.46%
2003-12-18 0 54.50 54.00 54.50 54.00 55.75 6,748,272 371,439,700 55.042 37.39 37.05 37.39 37.05 38.25 9,836,476 37.761 -1.36%
2003-12-17 0 55.25 55.00 55.25 55.00 56.25 14,065,310 779,013,217 55.385 37.90 37.73 37.90 37.73 38.59 20,502,003 37.997 -0.90%
2003-12-16 0 55.75 55.75 56.00 54.50 56.75 13,530,030 751,889,873 55.572 38.25 38.25 38.42 37.39 38.93 19,721,763 38.125 -2.19%
2003-12-15 0 57.00 57.00 57.25 56.50 58.25 15,101,363 866,918,679 57.407 39.10 39.10 39.28 38.76 39.96 22,012,183 39.384 0.00%
2003-12-12 0 57.00 57.00 57.25 56.75 58.00 9,844,056 564,652,685 57.360 39.10 39.10 39.28 38.93 39.79 14,348,981 39.351 0.00%
2003-12-11 0 57.00 57.00 57.25 53.75 57.25 20,893,972 1,175,849,839 56.277 39.10 39.10 39.28 36.87 39.28 30,455,658 38.609 5.56%
2003-12-10 0 54.00 54.00 54.25 53.50 54.25 9,005,248 486,393,771 54.012 37.05 37.05 37.22 36.70 37.22 13,126,310 37.055 0.00%
2003-12-09 0 54.00 54.00 54.25 53.25 54.50 16,557,043 893,971,433 53.993 37.05 37.05 37.22 36.53 37.39 24,134,025 37.042 0.93%
2003-12-08 0 53.50 53.50 53.75 53.25 55.00 24,038,103 1,296,380,703 53.930 36.70 36.70 36.87 36.53 37.73 35,038,634 36.999 -4.04%
2003-12-05 0 55.75 55.75 56.00 55.00 56.00 11,732,398 649,321,740 55.344 38.25 38.25 38.42 37.73 38.42 17,101,483 37.969 0.00%
2003-12-04 0 55.75 55.50 55.75 55.00 57.00 13,589,113 758,512,440 55.818 38.25 38.08 38.25 37.73 39.10 19,807,884 38.293 -2.19%
2003-12-03 0 57.00 57.00 57.25 56.75 57.50 5,838,176 333,813,701 57.178 39.10 39.10 39.28 38.93 39.45 8,509,894 39.227 0.00%
2003-12-02 0 57.00 57.00 57.25 57.00 57.75 8,086,277 464,083,226 57.392 39.10 39.10 39.28 39.10 39.62 11,786,791 39.373 -0.44%
2003-12-01 0 57.25 57.25 57.50 56.50 57.50 7,491,374 427,647,738 57.085 39.28 39.28 39.45 38.76 39.45 10,919,643 39.163 0.88%
2003-11-28 0 56.75 56.50 56.75 55.75 56.75 7,480,226 420,846,556 56.261 38.93 38.76 38.93 38.25 38.93 10,903,394 38.598 2.25%
2003-11-27 0 55.50 55.50 55.75 55.00 56.00 4,809,860 267,620,164 55.640 38.08 38.08 38.25 37.73 38.42 7,010,991 38.172 0.00%
2003-11-26 0 55.50 55.25 55.50 54.75 55.75 5,776,982 319,225,160 55.258 38.08 37.90 38.08 37.56 38.25 8,420,696 37.910 0.00%
2003-11-25 0 55.50 55.00 55.50 55.00 56.00 6,289,401 349,119,158 55.509 38.08 37.73 38.08 37.73 38.42 9,167,613 38.082 0.91%
2003-11-24 0 55.00 55.00 55.25 54.75 55.50 9,806,487 539,580,107 55.023 37.73 37.73 37.90 37.56 38.08 14,294,219 37.748 -0.45%
2003-11-21 0 55.25 55.00 55.25 54.50 55.25 8,790,081 482,846,396 54.931 37.90 37.73 37.90 37.39 37.90 12,812,676 37.685 0.00%
2003-11-20 0 55.25 55.25 55.50 55.00 55.75 7,505,087 414,700,505 55.256 37.90 37.90 38.08 37.73 38.25 10,939,632 37.908 0.91%
2003-11-19 0 54.75 54.75 55.00 54.25 55.25 15,119,555 827,364,820 54.722 37.56 37.56 37.73 37.22 37.90 22,038,701 37.541 -1.79%
2003-11-18 0 55.75 55.50 55.75 55.00 56.75 19,804,453 1,106,004,866 55.846 38.25 38.08 38.25 37.73 38.93 28,867,543 38.313 -2.19%
2003-11-17 0 57.00 56.75 57.00 56.50 57.75 16,121,038 918,869,099 56.998 39.10 38.93 39.10 38.76 39.62 23,498,491 39.103 -2.98%
2003-11-14 0 58.75 58.75 59.00 58.50 59.25 5,935,264 349,263,812 58.846 40.31 40.31 40.48 40.13 40.65 8,651,412 40.371 -0.84%
2003-11-13 0 59.25 59.00 59.25 58.75 59.25 6,789,556 400,770,019 59.027 40.65 40.48 40.65 40.31 40.65 9,896,653 40.496 1.28%
2003-11-12 0 58.50 58.25 58.50 58.00 59.25 6,012,527 351,073,045 58.390 40.13 39.96 40.13 39.79 40.65 8,764,033 40.058 -0.43%
2003-11-11 0 58.75 58.50 58.75 58.50 59.00 6,863,453 403,095,071 58.731 40.31 40.13 40.31 40.13 40.48 10,004,368 40.292 -0.84%
2003-11-10 0 59.25 59.25 59.50 58.75 60.25 6,625,847 393,419,888 59.377 40.65 40.65 40.82 40.31 41.33 9,658,026 40.735 -0.84%
2003-11-07 0 59.75 59.50 60.00 59.50 60.00 6,084,852 363,536,053 59.744 40.99 40.82 41.16 40.82 41.16 8,869,456 40.987 0.84%
2003-11-06 0 59.25 59.25 59.50 59.00 61.00 11,147,973 669,241,362 60.033 40.65 40.65 40.82 40.48 41.85 16,249,608 41.185 -2.87%
2003-11-05 0 61.00 60.75 61.00 60.00 61.50 8,000,154 487,898,762 60.986 41.85 41.68 41.85 41.16 42.19 11,661,256 41.839 0.00%
2003-11-04 0 61.00 61.00 61.25 60.75 62.50 10,795,453 667,014,021 61.787 41.85 41.85 42.02 41.68 42.88 15,735,764 42.388 -0.81%
2003-11-03 0 61.50 61.25 61.50 60.25 61.75 12,249,704 747,914,959 61.056 42.19 42.02 42.19 41.33 42.36 17,855,523 41.887 2.07%
2003-10-31 0 60.25 60.00 60.25 59.00 60.50 9,344,461 559,750,267 59.902 41.33 41.16 41.33 40.48 41.51 13,620,757 41.095 1.26%
2003-10-30 0 59.50 59.25 59.50 59.00 60.25 6,290,826 374,229,342 59.488 40.82 40.65 40.82 40.48 41.33 9,169,690 40.812 -0.42%
2003-10-29 0 59.75 59.75 60.00 59.50 60.75 9,280,332 556,549,898 59.971 40.99 40.99 41.16 40.82 41.68 13,527,280 41.143 0.42%
2003-10-28 0 59.50 59.50 59.75 58.25 59.75 8,760,832 519,799,464 59.332 40.82 40.82 40.99 39.96 40.99 12,770,042 40.705 2.15%
2003-10-27 0 58.25 58.00 58.25 57.75 59.00 6,654,743 387,944,627 58.296 39.96 39.79 39.96 39.62 40.48 9,700,146 39.994 -0.85%
2003-10-24 0 58.75 58.50 58.75 58.00 59.75 9,812,795 576,375,812 58.737 40.31 40.13 40.31 39.79 40.99 14,303,414 40.296 -1.26%
2003-10-23 0 59.50 59.25 59.50 59.00 60.75 12,990,883 780,957,090 60.116 40.82 40.65 40.82 40.48 41.68 18,935,887 41.242 -3.64%
2003-10-22 0 61.75 61.50 61.75 61.25 62.00 7,741,899 477,703,765 61.704 42.36 42.19 42.36 42.02 42.53 11,284,816 42.332 -0.40%
2003-10-21 0 62.00 61.50 61.75 61.25 62.25 11,255,699 696,028,690 61.838 42.53 42.19 42.36 42.02 42.71 16,406,632 42.424 0.81%
2003-10-20 0 61.50 61.25 61.50 60.75 62.00 9,045,266 555,105,395 61.370 42.19 42.02 42.19 41.68 42.53 13,184,641 42.102 0.41%
2003-10-17 0 61.25 61.00 61.25 60.25 61.50 8,607,700 524,050,890 60.882 42.02 41.85 42.02 41.33 42.19 12,546,832 41.768 0.41%
2003-10-16 0 61.00 61.00 61.25 60.75 62.00 9,241,064 566,620,895 61.316 41.85 41.85 42.02 41.68 42.53 13,470,042 42.065 -1.61%
2003-10-15 0 62.00 61.75 62.00 61.00 62.25 9,776,359 603,527,181 61.733 42.53 42.36 42.53 41.85 42.71 14,250,304 42.352 0.81%
2003-10-14 0 61.50 61.25 61.50 60.75 63.00 12,170,529 750,859,804 61.695 42.19 42.02 42.19 41.68 43.22 17,740,115 42.326 -1.20%
2003-10-13 0 62.25 62.25 62.50 61.50 63.00 19,017,037 1,182,274,590 62.169 42.71 42.71 42.88 42.19 43.22 27,719,783 42.651 0.81%
2003-10-10 0 61.75 61.75 62.00 60.25 62.00 25,129,670 1,533,392,164 61.019 42.36 42.36 42.53 41.33 42.53 36,629,734 41.862 3.78%
2003-10-09 0 59.50 59.50 59.75 58.75 59.75 7,976,989 473,734,217 59.388 40.82 40.82 40.99 40.31 40.99 11,627,490 40.743 0.85%
2003-10-08 0 59.00 59.00 59.25 58.50 60.25 14,429,831 858,811,123 59.516 40.48 40.48 40.65 40.13 41.33 21,033,339 40.831 0.00%
2003-10-07 0 59.00 59.00 59.25 58.50 59.75 7,592,865 447,838,091 58.981 40.48 40.48 40.65 40.13 40.99 11,067,580 40.464 -0.84%
2003-10-06 0 59.50 59.25 59.50 59.00 59.75 11,172,762 663,655,640 59.399 40.82 40.65 40.82 40.48 40.99 16,285,741 40.751 1.71%
2003-10-03 0 58.50 58.75 59.00 58.00 59.50 13,577,769 797,320,156 58.723 40.13 40.31 40.48 39.79 40.82 19,791,349 40.286 1.30%
2003-10-02 0 57.75 57.75 58.00 57.25 58.00 13,166,227 759,287,998 57.669 39.62 39.62 39.79 39.28 39.79 19,191,473 39.564 2.21%
2003-09-30 0 56.50 56.50 56.75 56.25 57.25 9,022,735 511,423,710 56.682 38.76 38.76 38.93 38.59 39.28 13,151,799 38.886 0.44%
2003-09-29 0 56.25 56.25 56.50 56.25 57.75 8,085,611 458,140,503 56.661 38.59 38.59 38.76 38.59 39.62 11,785,820 38.872 -2.16%
2003-09-26 0 58.00 57.75 58.00 57.75 59.00 13,489,005 788,951,848 58.489 39.44 39.27 39.44 39.27 40.12 19,836,387 39.773 -0.43%
2003-09-25 0 58.25 58.00 58.25 57.75 59.50 16,797,973 986,399,171 58.721 39.61 39.44 39.61 39.27 40.46 24,702,422 39.931 -0.85%
2003-09-24 0 58.75 58.50 58.75 56.50 59.25 19,543,193 1,138,395,672 58.250 39.95 39.78 39.95 38.42 40.29 28,739,432 39.611 3.98%
2003-09-23 0 56.50 56.50 56.75 55.25 56.75 7,086,976 397,028,331 56.022 38.42 38.42 38.59 37.57 38.59 10,421,821 38.096 1.35%
2003-09-22 0 55.75 55.50 55.75 55.50 56.50 6,208,941 347,180,402 55.916 37.91 37.74 37.91 37.74 38.42 9,130,618 38.024 -0.45%
2003-09-19 0 56.00 56.00 56.25 55.75 58.00 12,849,247 723,994,622 56.345 38.08 38.08 38.25 37.91 39.44 18,895,585 38.316 -2.18%
2003-09-18 0 57.25 57.00 57.25 57.00 58.25 8,856,820 510,193,187 57.605 38.93 38.76 38.93 38.76 39.61 13,024,483 39.172 -2.14%
2003-09-17 0 58.50 58.50 58.75 58.00 59.25 11,453,274 672,221,405 58.693 39.78 39.78 39.95 39.44 40.29 16,842,723 39.912 1.30%
2003-09-16 0 57.75 57.50 57.75 56.50 57.75 10,669,630 608,356,684 57.018 39.27 39.10 39.27 38.42 39.27 15,690,328 38.773 0.43%
2003-09-15 0 57.50 57.25 57.50 56.50 57.50 9,187,804 523,733,180 57.003 39.10 38.93 39.10 38.42 39.10 13,511,214 38.763 1.77%
2003-09-11 0 56.50 56.50 56.75 55.25 56.75 8,247,764 464,139,428 56.275 38.42 38.42 38.59 37.57 38.59 12,128,829 38.267 0.44%
2003-09-10 0 56.25 56.25 56.50 56.00 57.50 10,699,109 606,239,700 56.663 38.25 38.25 38.42 38.08 39.10 15,733,679 38.531 -3.02%
2003-09-09 0 58.00 57.75 58.00 57.75 59.50 5,819,116 341,730,908 58.726 39.44 39.27 39.44 39.27 40.46 8,557,357 39.934 -1.28%
2003-09-08 0 58.75 58.75 59.00 58.25 59.00 6,382,838 371,084,250 58.138 39.95 39.95 40.12 39.61 40.12 9,386,344 39.534 -0.84%
2003-09-05 0 59.25 59.00 59.25 58.75 60.00 5,540,181 328,416,408 59.279 40.29 40.12 40.29 39.95 40.80 8,147,167 40.311 -0.84%
2003-09-04 0 59.75 59.50 59.75 59.25 60.25 13,860,020 825,916,953 59.590 40.63 40.46 40.63 40.29 40.97 20,381,987 40.522 0.84%
2003-09-03 0 59.25 59.00 59.25 58.50 59.50 16,899,874 996,408,391 58.960 40.29 40.12 40.29 39.78 40.46 24,852,274 40.093 2.16%
2003-09-02 0 58.00 58.00 58.25 57.75 58.25 5,028,917 291,832,004 58.031 39.44 39.44 39.61 39.27 39.61 7,395,323 39.462 0.43%
2003-09-01 0 57.75 57.50 57.75 57.50 58.75 13,860,216 805,956,752 58.149 39.27 39.10 39.27 39.10 39.95 20,382,275 39.542 0.43%
2003-08-29 0 57.50 57.50 57.75 57.00 57.75 9,211,568 529,788,863 57.513 39.10 39.10 39.27 38.76 39.27 13,546,161 39.110 0.88%
2003-08-28 0 57.00 56.75 57.00 56.50 57.25 6,257,935 355,428,446 56.796 38.76 38.59 38.76 38.42 38.93 9,202,667 38.622 0.44%
2003-08-27 0 56.75 56.50 56.75 56.25 57.25 14,583,681 828,914,469 56.839 38.59 38.42 38.59 38.25 38.93 21,446,174 38.651 -0.44%
2003-08-26 0 57.00 56.75 57.00 56.25 57.25 10,791,256 612,955,419 56.801 38.76 38.59 38.76 38.25 38.93 15,869,186 38.626 -0.44%
2003-08-25 0 57.25 57.25 57.50 56.00 57.75 17,440,412 999,634,744 57.317 38.93 38.93 39.10 38.08 39.27 25,647,167 38.976 1.78%
2003-08-22 0 56.25 56.00 56.25 55.25 56.75 22,374,764 1,250,390,584 55.884 38.25 38.08 38.25 37.57 38.59 32,903,426 38.002 2.27%
2003-08-21 0 55.00 55.00 55.25 54.25 55.50 16,716,935 917,777,528 54.901 37.40 37.40 37.57 36.89 37.74 24,583,251 37.333 1.38%
2003-08-20 0 54.25 54.25 54.50 53.75 54.50 9,127,164 493,410,832 54.060 36.89 36.89 37.06 36.55 37.06 13,422,040 36.761 1.40%
2003-08-19 0 53.50 53.25 53.50 53.00 54.50 9,814,537 528,676,071 53.867 36.38 36.21 36.38 36.04 37.06 14,432,863 36.630 0.00%
2003-08-18 0 53.50 53.25 53.50 52.25 53.50 7,558,294 400,697,099 53.014 36.38 36.21 36.38 35.53 36.38 11,114,923 36.050 2.88%
2003-08-15 0 52.00 51.75 52.00 51.00 52.00 6,932,667 357,205,660 51.525 35.36 35.19 35.36 34.68 35.36 10,194,901 35.038 0.97%
2003-08-14 0 51.50 51.25 51.50 51.00 51.50 4,723,242 242,348,458 51.310 35.02 34.85 35.02 34.68 35.02 6,945,809 34.891 0.49%
2003-08-13 0 51.25 51.00 51.25 51.00 51.75 9,614,142 493,771,854 51.359 34.85 34.68 34.85 34.68 35.19 14,138,170 34.925 0.99%
2003-08-12 0 50.75 50.50 50.75 50.00 50.75 4,711,346 237,816,423 50.477 34.51 34.34 34.51 34.00 34.51 6,928,316 34.325 1.50%
2003-08-11 0 50.00 50.00 50.25 49.20 50.25 6,306,344 314,480,299 49.867 34.00 34.00 34.17 33.46 34.17 9,273,855 33.910 1.21%
2003-08-08 0 49.40 49.30 49.40 49.10 49.90 5,477,323 271,234,989 49.520 33.59 33.52 33.59 33.39 33.93 8,054,730 33.674 0.20%
2003-08-07 0 49.30 49.30 49.40 49.20 49.90 7,130,078 352,769,873 49.476 33.52 33.52 33.59 33.46 33.93 10,485,205 33.645 -0.80%
2003-08-06 0 49.70 49.80 49.90 49.60 50.50 9,527,713 475,912,894 49.950 33.80 33.86 33.93 33.73 34.34 14,011,071 33.967 -3.02%
2003-08-05 0 51.25 51.00 51.25 51.00 51.75 4,168,794 213,734,658 51.270 34.85 34.68 34.85 34.68 35.19 6,130,460 34.864 -0.49%
2003-08-04 0 51.50 51.25 51.50 51.00 52.25 4,123,002 212,739,423 51.598 35.02 34.85 35.02 34.68 35.53 6,063,121 35.087 0.00%
2003-08-01 0 51.50 51.50 51.75 51.25 52.00 6,459,671 333,747,712 51.666 35.02 35.02 35.19 34.85 35.36 9,499,332 35.134 0.98%
2003-07-31 0 51.00 50.75 51.00 50.50 51.25 5,089,539 259,263,833 50.941 34.68 34.51 34.68 34.34 34.85 7,484,471 34.640 0.00%
2003-07-30 0 51.00 51.00 51.25 50.75 52.00 4,149,058 212,835,189 51.297 34.68 34.68 34.85 34.51 35.36 6,101,437 34.883 -0.97%
2003-07-29 0 51.50 51.50 51.75 51.00 52.00 5,906,155 305,238,956 51.682 35.02 35.02 35.19 34.68 35.36 8,685,354 35.144 0.49%
2003-07-28 0 51.25 51.25 51.50 50.75 51.75 5,217,059 267,754,319 51.323 34.85 34.85 35.02 34.51 35.19 7,671,997 34.900 2.50%
2003-07-25 0 50.00 50.00 50.25 49.70 50.50 7,576,257 379,231,911 50.055 34.00 34.00 34.17 33.80 34.34 11,141,338 34.038 0.00%
2003-07-24 0 50.00 50.00 50.25 49.90 50.75 3,374,082 169,599,105 50.265 34.00 34.00 34.17 33.93 34.51 4,961,789 34.181 0.00%
2003-07-23 0 50.00 49.90 50.00 49.80 50.75 5,665,566 284,535,532 50.222 34.00 33.93 34.00 33.86 34.51 8,331,553 34.152 -0.50%
2003-07-22 0 50.25 50.00 50.25 50.00 51.00 5,329,532 268,871,007 50.449 34.17 34.00 34.17 34.00 34.68 7,837,395 34.306 -1.95%
2003-07-21 0 51.25 51.25 51.50 50.75 52.75 5,598,405 289,958,652 51.793 34.85 34.85 35.02 34.51 35.87 8,232,789 35.220 -1.91%
2003-07-18 0 52.25 52.00 52.25 51.00 52.50 5,886,555 303,333,209 51.530 35.53 35.36 35.53 34.68 35.70 8,656,531 35.041 0.97%
2003-07-17 0 51.75 51.50 51.75 51.00 52.75 12,246,870 635,244,643 51.870 35.19 35.02 35.19 34.68 35.87 18,009,753 35.272 -1.43%
2003-07-16 0 52.50 52.50 52.75 51.00 52.75 10,890,068 565,744,759 51.951 35.70 35.70 35.87 34.68 35.87 16,014,495 35.327 1.94%
2003-07-15 0 51.50 51.25 51.50 50.25 51.50 13,829,768 703,535,281 50.871 35.02 34.85 35.02 34.17 35.02 20,337,499 34.593 1.48%
2003-07-14 0 50.75 50.50 50.75 49.30 50.75 7,979,128 399,925,294 50.121 34.51 34.34 34.51 33.52 34.51 11,733,784 34.083 3.57%
2003-07-11 0 49.00 48.90 49.10 48.80 49.40 6,043,349 296,775,593 49.108 33.32 33.25 33.39 33.18 33.59 8,887,105 33.394 -1.80%
2003-07-10 0 49.90 49.80 49.90 49.50 50.50 8,534,632 426,022,687 49.917 33.93 33.86 33.93 33.66 34.34 12,550,686 33.944 0.20%
2003-07-09 0 49.80 49.80 49.90 49.60 50.25 11,628,934 580,503,120 49.919 33.86 33.86 33.93 33.73 34.17 17,101,042 33.945 0.40%
2003-07-08 0 49.60 49.60 49.70 49.30 49.90 11,898,688 590,219,407 49.604 33.73 33.73 33.80 33.52 33.93 17,497,731 33.731 1.64%
2003-07-07 0 48.80 48.80 48.90 47.60 49.00 7,988,556 386,754,543 48.414 33.18 33.18 33.25 32.37 33.32 11,747,649 32.922 1.88%
2003-07-04 0 47.90 47.90 48.00 47.50 48.20 3,536,048 169,306,037 47.880 32.57 32.57 32.64 32.30 32.78 5,199,970 32.559 0.00%
2003-07-03 0 47.90 47.80 47.90 47.50 48.00 8,282,354 395,753,400 47.783 32.57 32.50 32.57 32.30 32.64 12,179,696 32.493 0.84%
2003-07-02 0 47.50 47.40 47.60 47.10 47.90 6,448,381 306,231,515 47.490 32.30 32.23 32.37 32.03 32.57 9,482,729 32.294 0.00%
2003-06-30 0 47.50 47.40 47.50 46.90 47.70 7,015,957 332,373,169 47.374 32.30 32.23 32.30 31.89 32.44 10,317,384 32.215 0.21%
2003-06-27 0 47.40 47.30 47.40 47.10 47.70 5,068,262 239,942,807 47.342 32.23 32.16 32.23 32.03 32.44 7,453,182 32.193 0.64%
2003-06-26 0 47.10 47.10 47.20 46.60 47.20 7,184,513 336,378,960 46.820 32.03 32.03 32.10 31.69 32.10 10,565,255 31.838 0.00%
2003-06-25 0 47.10 47.10 47.20 46.80 47.50 6,485,425 305,646,118 47.128 32.03 32.03 32.10 31.82 32.30 9,537,205 32.048 0.00%
2003-06-24 0 47.10 47.00 47.10 46.80 47.90 10,482,837 495,782,125 47.295 32.03 31.96 32.03 31.82 32.57 15,415,638 32.161 -2.28%
2003-06-23 0 48.20 48.30 48.40 48.10 49.20 8,767,705 425,590,122 48.541 32.78 32.84 32.91 32.71 33.46 12,893,434 33.008 -1.03%
2003-06-20 0 48.70 48.70 48.80 48.30 48.80 6,406,216 310,662,449 48.494 33.12 33.12 33.18 32.84 33.18 9,420,723 32.976 0.00%
2003-06-19 0 48.70 48.70 48.80 48.40 49.00 6,163,235 300,493,111 48.756 33.12 33.12 33.18 32.91 33.32 9,063,405 33.155 0.21%
2003-06-18 0 48.60 48.60 48.70 48.50 49.20 6,790,054 331,569,229 48.832 33.05 33.05 33.12 32.98 33.46 9,985,180 33.206 -0.82%
2003-06-17 0 49.00 49.00 49.10 48.90 49.60 9,306,998 456,707,754 49.071 33.32 33.32 33.39 33.25 33.73 13,686,496 33.369 0.62%
2003-06-16 0 48.70 48.70 48.80 48.30 48.90 7,688,770 373,520,901 48.580 33.12 33.12 33.18 32.84 33.25 11,306,795 33.035 0.21%
2003-06-13 0 48.60 48.60 48.70 47.70 48.90 11,929,474 576,792,957 48.350 33.05 33.05 33.12 32.44 33.25 17,543,004 32.879 0.00%
2003-06-12 0 48.60 48.60 48.70 48.30 49.00 7,422,642 361,025,824 48.639 33.05 33.05 33.12 32.84 33.32 10,915,438 33.075 -0.21%
2003-06-11 0 48.70 48.60 48.70 48.50 49.20 7,218,001 352,088,414 48.779 33.12 33.05 33.12 32.98 33.46 10,614,501 33.171 0.21%
2003-06-10 0 48.60 48.50 48.60 48.00 48.70 7,180,870 347,536,054 48.398 33.05 32.98 33.05 32.64 33.12 10,559,898 32.911 -0.21%
2003-06-09 0 48.70 48.60 48.80 48.20 48.80 8,999,167 436,121,050 48.462 33.12 33.05 33.18 32.78 33.18 13,233,812 32.955 0.00%
2003-06-06 0 48.70 48.80 48.90 48.00 49.00 8,838,456 430,058,770 48.658 33.12 33.18 33.25 32.64 33.32 12,997,477 33.088 0.83%
2003-06-05 0 48.30 48.20 48.30 48.30 49.90 8,522,706 419,353,691 49.204 32.84 32.78 32.84 32.84 33.93 12,533,148 33.460 -0.62%
2003-06-03 0 48.60 48.50 48.60 47.90 48.80 8,238,612 398,852,434 48.413 33.05 32.98 33.05 32.57 33.18 12,115,371 32.921 0.41%
2003-06-02 0 48.40 48.40 48.50 48.00 48.60 8,248,995 398,745,800 48.339 32.91 32.91 32.98 32.64 33.05 12,130,640 32.871 2.11%
2003-05-30 0 47.40 47.40 47.50 47.10 48.00 6,716,658 319,338,094 47.544 32.23 32.23 32.30 32.03 32.64 9,877,247 32.331 0.21%
2003-05-29 0 47.30 47.30 47.40 47.20 48.10 8,658,030 411,941,678 47.579 32.16 32.16 32.23 32.10 32.71 12,732,150 32.354 -0.84%
2003-05-28 0 47.70 47.60 47.70 47.60 48.50 9,782,913 469,239,258 47.965 32.44 32.37 32.44 32.37 32.98 14,386,358 32.617 0.42%
2003-05-27 0 47.50 47.50 47.60 47.40 48.30 9,271,257 443,192,506 47.803 32.30 32.30 32.37 32.23 32.84 13,633,937 32.507 -1.86%
2003-05-26 0 48.40 48.30 48.40 47.90 48.50 12,788,627 616,835,940 48.233 32.91 32.84 32.91 32.57 32.98 18,806,439 32.799 2.54%
2003-05-23 0 47.20 47.30 47.40 46.30 47.30 13,609,319 638,416,276 46.910 32.10 32.16 32.23 31.48 32.16 20,013,316 31.900 3.28%
2003-05-22 0 45.70 45.70 45.80 45.00 45.80 7,657,485 347,432,123 45.372 31.08 31.08 31.14 30.60 31.14 11,260,789 30.853 0.88%
2003-05-21 0 45.30 45.20 45.30 45.00 45.60 4,854,604 219,455,777 45.206 30.80 30.74 30.80 30.60 31.01 7,138,985 30.740 0.44%
2003-05-20 0 45.10 45.10 45.20 44.60 45.30 7,406,220 334,188,156 45.123 30.67 30.67 30.74 30.33 30.80 10,891,289 30.684 -0.88%
2003-05-19 0 45.50 45.40 45.50 44.80 45.70 7,894,960 357,421,197 45.272 30.94 30.87 30.94 30.46 31.08 11,610,010 30.786 -0.66%
2003-05-16 0 45.80 45.70 45.80 45.70 46.90 9,728,201 449,831,049 46.240 31.14 31.08 31.14 31.08 31.89 14,305,900 31.444 -0.87%
2003-05-15 0 46.20 46.10 46.20 45.60 46.60 9,302,726 430,056,305 46.229 31.42 31.35 31.42 31.01 31.69 13,680,214 31.436 0.43%
2003-05-14 0 46.00 45.90 46.00 45.80 47.80 15,715,658 732,946,520 46.638 31.28 31.21 31.28 31.14 32.50 23,110,813 31.714 -2.13%
2003-05-13 0 47.00 47.00 47.20 46.10 47.10 13,755,726 642,185,877 46.685 31.96 31.96 32.10 31.35 32.03 20,228,616 31.746 1.78%
2003-05-12 0 47.40 47.40 47.50 46.60 47.70 16,736,816 791,876,776 47.314 31.40 31.40 31.47 30.87 31.60 25,262,709 31.346 3.04%
2003-05-09 0 46.00 45.90 46.00 44.50 46.20 12,682,314 577,814,426 45.561 30.48 30.41 30.48 29.48 30.61 19,142,805 30.184 2.91%
2003-05-07 0 44.70 44.70 44.80 44.10 45.10 6,711,702 299,076,618 44.561 29.61 29.61 29.68 29.22 29.88 10,130,707 29.522 0.00%
2003-05-06 0 44.70 44.70 44.80 44.70 45.50 7,551,841 340,295,370 45.061 29.61 29.61 29.68 29.61 30.14 11,398,820 29.854 -0.67%
2003-05-05 0 45.00 45.00 45.10 44.60 45.10 8,242,584 370,191,575 44.912 29.81 29.81 29.88 29.55 29.88 12,441,434 29.755 2.04%
2003-05-02 0 44.10 44.10 44.20 43.40 44.40 11,294,655 497,057,354 44.008 29.22 29.22 29.28 28.75 29.42 17,048,259 29.156 1.61%
2003-04-30 0 43.40 43.30 43.40 43.30 44.40 11,209,318 491,508,225 43.848 28.75 28.69 28.75 28.69 29.42 16,919,451 29.050 -1.14%
2003-04-29 0 43.90 43.80 43.90 42.90 44.00 16,325,477 709,228,729 43.443 29.08 29.02 29.08 28.42 29.15 24,641,830 28.781 4.28%
2003-04-28 0 42.10 42.00 42.20 41.40 42.30 6,487,712 272,255,836 41.965 27.89 27.83 27.96 27.43 28.02 9,792,614 27.802 0.96%
2003-04-25 0 41.70 41.70 41.80 41.10 42.00 10,960,799 455,478,063 41.555 27.63 27.63 27.69 27.23 27.83 16,544,334 27.531 0.00%
2003-04-24 0 41.70 41.70 41.90 41.50 42.30 9,270,420 387,757,692 41.827 27.63 27.63 27.76 27.49 28.02 13,992,860 27.711 -0.95%
2003-04-23 0 42.10 42.00 42.10 42.00 43.30 9,072,606 385,719,897 42.515 27.89 27.83 27.89 27.83 28.69 13,694,277 28.167 -1.41%
2003-04-22 0 42.70 42.60 42.70 42.10 42.90 7,389,226 314,122,133 42.511 28.29 28.22 28.29 27.89 28.42 11,153,368 28.164 0.23%
2003-04-17 0 42.60 42.50 42.60 42.30 42.80 7,523,140 320,426,414 42.592 28.22 28.16 28.22 28.02 28.36 11,355,499 28.218 -1.16%
2003-04-16 0 43.10 43.00 43.10 42.80 43.70 5,937,709 257,231,933 43.322 28.55 28.49 28.55 28.36 28.95 8,962,434 28.701 -0.69%
2003-04-15 0 43.40 43.30 43.40 42.20 43.40 8,721,774 373,080,967 42.776 28.75 28.69 28.75 27.96 28.75 13,164,728 28.339 2.84%
2003-04-14 0 42.20 42.10 42.20 41.90 42.70 8,439,821 356,997,177 42.299 27.96 27.89 27.96 27.76 28.29 12,739,146 28.024 -1.86%
2003-04-11 0 43.00 43.00 43.10 42.50 43.30 8,355,375 358,121,467 42.861 28.49 28.49 28.55 28.16 28.69 12,611,682 28.396 0.47%
2003-04-10 0 42.80 42.80 42.90 42.30 43.20 8,909,271 381,316,517 42.800 28.36 28.36 28.42 28.02 28.62 13,447,738 28.355 -0.23%
2003-04-09 0 42.90 42.80 42.90 42.60 44.00 12,063,579 518,586,689 42.988 28.42 28.36 28.42 28.22 29.15 18,208,880 28.480 -2.72%
2003-04-08 0 44.10 44.00 44.10 44.00 45.00 8,428,741 374,613,278 44.445 29.22 29.15 29.22 29.15 29.81 12,722,422 29.445 -2.43%
2003-04-07 0 45.20 45.10 45.20 43.90 45.40 9,313,716 416,802,099 44.751 29.95 29.88 29.95 29.08 30.08 14,058,211 29.648 2.49%
2003-04-04 0 44.10 44.00 44.10 42.80 44.20 9,665,784 423,358,366 43.800 29.22 29.15 29.22 28.36 29.28 14,589,626 29.018 3.04%
2003-04-03 0 42.80 42.80 42.90 42.80 44.30 10,326,321 446,684,695 43.257 28.36 28.36 28.42 28.36 29.35 15,586,647 28.658 -2.06%
2003-04-02 0 43.70 43.60 43.70 42.60 43.80 8,630,321 373,063,163 43.227 28.95 28.89 28.95 28.22 29.02 13,026,688 28.638 1.39%
2003-04-01 0 43.10 43.10 43.20 42.00 43.20 9,989,648 423,580,824 42.402 28.55 28.55 28.62 27.83 28.62 15,078,469 28.092 1.41%
2003-03-31 0 42.50 42.30 42.50 42.30 43.50 9,650,573 412,222,320 42.715 28.16 28.02 28.16 28.02 28.82 14,566,666 28.299 -3.41%
2003-03-28 0 44.00 44.00 44.10 43.60 44.30 6,077,367 267,414,617 44.002 29.15 29.15 29.22 28.89 29.35 9,173,235 29.152 0.00%
2003-03-27 0 44.00 43.80 43.90 43.70 44.90 6,886,910 304,878,199 44.269 29.15 29.02 29.08 28.95 29.75 10,395,167 29.329 -2.22%
2003-03-26 0 45.00 44.80 44.90 44.90 45.50 5,717,120 257,783,393 45.090 29.81 29.68 29.75 29.75 30.14 8,629,475 29.872 0.67%
2003-03-25 0 44.70 44.70 44.80 44.20 44.90 8,438,420 375,977,008 44.555 29.61 29.61 29.68 29.28 29.75 12,737,031 29.518 -0.67%
2003-03-24 0 45.00 45.10 45.20 44.80 47.10 10,002,190 460,571,983 46.047 29.81 29.88 29.95 29.68 31.20 15,097,400 30.507 -3.02%
2003-03-21 0 46.40 46.30 46.40 46.20 47.40 7,781,795 363,116,236 46.662 30.74 30.67 30.74 30.61 31.40 11,745,915 30.914 -0.64%
2003-03-20 0 46.70 46.70 46.80 46.10 47.40 13,541,769 633,948,933 46.814 30.94 30.94 31.01 30.54 31.40 20,440,074 31.015 0.86%
2003-03-19 0 46.30 46.30 46.40 43.50 46.80 12,806,459 582,998,974 45.524 30.67 30.67 30.74 28.82 31.01 19,330,191 30.160 5.71%
2003-03-18 0 43.80 43.80 43.90 43.60 44.30 6,829,360 300,059,137 43.937 29.02 29.02 29.08 28.89 29.35 10,308,301 29.108 2.34%
2003-03-17 0 42.80 42.80 42.90 42.70 43.20 4,595,778 198,104,921 43.106 28.36 28.36 28.42 28.29 28.62 6,936,911 28.558 -2.28%
2003-03-14 0 43.80 43.70 43.80 43.50 44.20 11,508,209 503,711,252 43.770 29.02 28.95 29.02 28.82 29.28 17,370,600 28.998 3.55%
2003-03-13 0 42.30 42.20 42.30 41.90 42.90 5,623,258 237,504,268 42.236 28.02 27.96 28.02 27.76 28.42 8,487,799 27.982 -0.94%
2003-03-12 0 42.70 42.70 42.80 42.40 43.10 7,572,409 323,930,972 42.778 28.29 28.29 28.36 28.09 28.55 11,429,866 28.341 0.23%
2003-03-11 0 42.60 42.60 42.70 41.90 42.70 14,409,564 608,405,588 42.222 28.22 28.22 28.29 27.76 28.29 21,749,932 27.973 -0.70%
2003-03-10 0 42.90 42.80 42.90 42.50 44.00 18,700,079 802,561,637 42.918 28.42 28.36 28.42 28.16 29.15 28,226,077 28.433 -3.81%
2003-03-07 0 44.60 44.50 44.60 44.50 45.20 6,617,694 296,476,503 44.801 29.55 29.48 29.55 29.48 29.95 9,988,810 29.681 -1.33%
2003-03-06 0 45.20 45.20 45.30 45.10 46.40 7,020,940 320,498,121 45.649 29.95 29.95 30.01 29.88 30.74 10,597,473 30.243 -2.16%
2003-03-05 0 46.20 46.10 46.20 45.80 46.60 5,894,021 271,643,779 46.088 30.61 30.54 30.61 30.34 30.87 8,896,491 30.534 -0.43%
2003-03-04 0 46.40 46.30 46.40 46.20 47.30 6,875,288 320,560,867 46.625 30.74 30.67 30.74 30.61 31.34 10,377,625 30.890 -2.32%
2003-03-03 0 47.50 47.40 47.50 46.70 48.10 6,789,489 323,754,779 47.685 31.47 31.40 31.47 30.94 31.87 10,248,119 31.592 1.71%
2003-02-28 0 46.70 46.70 46.80 46.10 47.30 6,377,083 297,488,991 46.650 30.94 30.94 31.01 30.54 31.34 9,625,630 30.906 0.00%
2003-02-27 0 46.70 46.70 46.80 46.00 47.20 6,155,744 286,591,909 46.557 30.94 30.94 31.01 30.48 31.27 9,291,538 30.844 0.86%
2003-02-26 0 46.30 46.20 46.40 46.10 47.00 5,803,639 269,550,499 46.445 30.67 30.61 30.74 30.54 31.14 8,760,068 30.770 -0.43%
2003-02-25 0 46.50 46.50 46.60 46.20 46.90 6,756,890 314,704,108 46.575 30.81 30.81 30.87 30.61 31.07 10,198,914 30.857 -1.90%
2003-02-24 0 47.40 47.30 47.40 47.20 48.50 4,312,855 205,511,784 47.651 31.40 31.34 31.40 31.27 32.13 6,509,864 31.569 -1.25%
2003-02-21 0 48.00 47.90 48.00 47.60 48.70 6,753,397 324,717,277 48.082 31.80 31.73 31.80 31.54 32.26 10,193,641 31.855 -1.44%
2003-02-20 0 48.70 48.60 48.70 48.50 50.00 9,065,676 448,106,539 49.429 32.26 32.20 32.26 32.13 33.13 13,683,817 32.747 -2.60%
2003-02-19 0 50.00 49.90 50.00 49.90 51.00 7,754,676 389,860,935 50.274 33.13 33.06 33.13 33.06 33.79 11,704,981 33.307 0.00%
2003-02-18 0 50.00 50.00 50.25 49.20 50.25 6,354,424 316,127,988 49.749 33.13 33.13 33.29 32.60 33.29 9,591,428 32.959 0.81%
2003-02-17 0 49.60 49.60 49.70 49.00 49.70 9,182,265 453,511,070 49.390 32.86 32.86 32.93 32.46 32.93 13,859,798 32.721 3.33%
2003-02-14 0 48.00 47.90 48.00 47.80 48.40 3,971,188 191,007,085 48.098 31.80 31.73 31.80 31.67 32.07 5,994,149 31.866 0.42%
2003-02-13 0 47.80 47.70 47.80 47.70 49.20 6,020,913 290,759,511 48.292 31.67 31.60 31.67 31.60 32.60 9,088,023 31.994 -3.04%
2003-02-12 0 49.30 49.20 49.30 47.80 49.50 6,107,213 297,149,159 48.655 32.66 32.60 32.66 31.67 32.79 9,218,285 32.235 2.71%
2003-02-11 0 48.00 48.00 48.10 47.60 48.30 8,453,868 404,756,265 47.878 31.80 31.80 31.87 31.54 32.00 12,760,348 31.720 0.00%
2003-02-10 0 48.00 47.80 47.90 46.70 48.20 5,509,300 261,091,144 47.391 31.80 31.67 31.73 30.94 31.93 8,315,790 31.397 2.13%
2003-02-07 0 47.00 47.00 47.10 46.50 47.30 7,222,314 339,295,742 46.979 31.14 31.14 31.20 30.81 31.34 10,901,429 31.124 0.00%
2003-02-06 0 47.00 47.00 47.10 46.80 47.40 8,056,545 379,475,934 47.102 31.14 31.14 31.20 31.01 31.40 12,160,625 31.205 -0.63%
2003-02-05 0 47.30 47.20 47.30 47.00 48.40 14,507,966 691,327,974 47.652 31.34 31.27 31.34 31.14 32.07 21,898,461 31.570 -2.67%
2003-02-04 0 48.60 48.50 48.60 48.20 49.70 5,085,484 248,381,431 48.841 32.20 32.13 32.20 31.93 32.93 7,676,078 32.358 -0.82%
2003-01-30 0 49.00 48.90 49.00 48.60 49.20 4,687,557 229,536,730 48.967 32.46 32.40 32.46 32.20 32.60 7,075,443 32.441 0.20%
2003-01-29 0 48.90 48.80 48.90 48.70 49.30 6,587,541 322,745,455 48.993 32.40 32.33 32.40 32.26 32.66 9,943,297 32.459 -0.81%
2003-01-28 0 49.30 49.30 49.40 48.60 49.40 5,702,893 279,743,357 49.053 32.66 32.66 32.73 32.20 32.73 8,608,001 32.498 1.02%
2003-01-27 0 48.80 48.80 48.90 48.50 49.20 8,550,879 417,491,724 48.824 32.33 32.33 32.40 32.13 32.60 12,906,778 32.347 -2.20%
2003-01-24 0 49.90 49.90 50.00 49.50 50.50 7,440,061 371,184,517 49.890 33.06 33.06 33.13 32.79 33.46 11,230,099 33.053 -1.19%
2003-01-23 0 50.50 50.50 50.75 49.80 51.00 4,959,173 250,106,676 50.433 33.46 33.46 33.62 32.99 33.79 7,485,423 33.412 0.50%
2003-01-22 0 50.25 50.25 50.50 49.40 50.50 9,054,737 451,968,630 49.915 33.29 33.29 33.46 32.73 33.46 13,667,306 33.069 0.50%
2003-01-21 0 50.00 50.00 50.25 49.90 50.25 5,219,948 261,290,345 50.056 33.13 33.13 33.29 33.06 33.29 7,879,039 33.163 0.40%
2003-01-20 0 49.80 49.80 49.90 49.60 50.00 6,843,738 340,769,699 49.793 32.99 32.99 33.06 32.86 33.13 10,330,003 32.988 -0.90%
2003-01-17 0 50.25 50.25 50.50 50.25 51.75 6,725,176 342,404,318 50.914 33.29 33.29 33.46 33.29 34.28 10,151,044 33.731 -2.43%
2003-01-16 0 51.50 51.50 51.75 51.25 52.25 5,425,211 281,753,471 51.934 34.12 34.12 34.28 33.95 34.62 8,188,865 34.407 -2.37%
2003-01-15 0 52.75 52.50 52.75 52.00 53.00 5,928,834 311,838,199 52.597 34.95 34.78 34.95 34.45 35.11 8,949,038 34.846 1.44%
2003-01-14 0 52.00 52.00 52.25 51.75 52.50 3,530,530 184,077,473 52.139 34.45 34.45 34.62 34.28 34.78 5,329,015 34.542 -0.48%
2003-01-13 0 52.25 52.00 52.25 51.25 52.25 5,738,783 297,222,173 51.792 34.62 34.45 34.62 33.95 34.62 8,662,173 34.313 1.95%
2003-01-10 0 51.25 51.00 51.25 50.75 51.75 6,447,121 329,952,390 51.178 33.95 33.79 33.95 33.62 34.28 9,731,346 33.906 0.99%
2003-01-09 0 50.75 50.50 50.75 50.25 51.00 4,448,859 224,865,376 50.545 33.62 33.46 33.62 33.29 33.79 6,715,150 33.486 0.00%
2003-01-08 0 50.75 50.75 51.00 50.25 51.75 5,870,243 300,040,669 51.112 33.62 33.62 33.79 33.29 34.28 8,860,600 33.862 0.50%
2003-01-07 0 50.50 50.50 50.75 50.00 51.25 6,861,218 348,200,388 50.749 33.46 33.46 33.62 33.13 33.95 10,356,387 33.622 -0.98%
2003-01-06 0 51.00 51.00 51.25 50.25 51.50 3,853,521 196,733,434 51.053 33.79 33.79 33.95 33.29 34.12 5,816,541 33.823 0.00%
2003-01-03 0 51.00 50.75 51.00 50.00 51.25 4,165,129 210,709,257 50.589 33.79 33.62 33.79 33.13 33.95 6,286,885 33.516 4.29%
2003-01-02 0 48.90 48.90 49.00 48.40 49.00 2,567,348 125,390,855 48.841 32.40 32.40 32.46 32.07 32.46 3,875,179 32.357 0.20%
2002-12-31 0 48.80 48.70 48.80 48.20 48.80 1,295,104 62,956,812 48.611 32.33 32.26 32.33 31.93 32.33 1,954,842 32.206 1.04%
2002-12-30 0 48.30 48.20 48.30 48.00 48.50 7,416,875 357,595,245 48.214 32.00 31.93 32.00 31.80 32.13 11,195,101 31.942 -2.42%
2002-12-27 0 49.50 49.40 49.50 49.20 50.00 3,385,966 167,882,533 49.582 32.79 32.73 32.79 32.60 33.13 5,110,809 32.849 -1.49%
2002-12-24 0 50.25 50.25 50.50 49.80 50.75 1,644,900 82,688,790 50.270 33.29 33.29 33.46 32.99 33.62 2,482,828 33.304 -0.50%
2002-12-23 0 50.50 50.50 50.75 50.50 51.25 3,044,963 154,414,146 50.711 33.46 33.46 33.62 33.46 33.95 4,596,096 33.597 -0.98%
2002-12-20 0 51.00 50.75 51.00 49.30 51.00 5,717,542 287,046,830 50.205 33.79 33.62 33.79 32.66 33.79 8,630,112 33.261 2.00%
2002-12-19 0 50.00 50.00 50.25 49.70 50.25 7,531,152 376,116,659 49.942 33.13 33.13 33.29 32.93 33.29 11,367,592 33.087 0.00%
2002-12-18 0 50.00 50.00 50.25 49.90 51.25 9,828,679 494,227,063 50.284 33.13 33.13 33.29 33.06 33.95 14,835,501 33.314 -3.38%
2002-12-17 0 51.75 51.50 51.75 51.25 52.00 5,076,684 261,844,734 51.578 34.28 34.12 34.28 33.95 34.45 7,662,795 34.171 0.98%
2002-12-16 0 51.25 51.00 51.25 50.50 51.25 4,060,480 207,010,607 50.982 33.95 33.79 33.95 33.46 33.95 6,128,927 33.776 0.00%
2002-12-13 0 51.25 51.00 51.25 50.75 51.50 5,607,861 286,480,164 51.086 33.95 33.79 33.95 33.62 34.12 8,464,559 33.845 -0.49%
2002-12-12 0 51.50 51.50 51.75 51.00 51.75 5,070,618 260,561,366 51.387 34.12 34.12 34.28 33.79 34.28 7,653,639 34.044 0.00%
2002-12-11 0 51.50 51.50 51.75 51.00 52.25 9,812,533 505,150,106 51.480 34.12 34.12 34.28 33.79 34.62 14,811,130 34.106 0.49%
2002-12-10 0 51.25 51.00 51.25 50.25 51.50 4,575,956 233,431,766 51.013 33.95 33.79 33.95 33.29 34.12 6,906,991 33.796 0.49%
2002-12-09 0 51.00 51.00 51.25 50.50 51.75 7,997,131 408,084,859 51.029 33.79 33.79 33.95 33.46 34.28 12,070,945 33.807 -1.45%
2002-12-06 0 51.75 51.25 51.50 50.50 52.00 11,134,137 570,066,165 51.200 34.28 33.95 34.12 33.46 34.45 16,805,972 33.920 -0.48%
2002-12-05 0 52.00 51.75 52.00 51.75 53.00 5,146,742 269,162,866 52.298 34.45 34.28 34.45 34.28 35.11 7,768,541 34.648 -1.42%
2002-12-04 0 52.75 52.50 52.75 52.50 54.50 7,605,956 405,085,727 53.259 34.95 34.78 34.95 34.78 36.11 11,480,502 35.285 -4.09%
2002-12-03 0 55.00 55.00 55.25 54.75 55.50 4,301,506 237,228,189 55.150 36.44 36.44 36.60 36.27 36.77 6,492,734 36.537 -0.45%
2002-12-02 0 55.25 55.00 55.25 54.25 55.25 4,782,006 263,073,644 55.013 36.60 36.44 36.60 35.94 36.60 7,218,005 36.447 0.91%
2002-11-29 0 54.75 54.75 55.00 53.75 55.00 7,048,407 384,854,286 54.602 36.27 36.27 36.44 35.61 36.44 10,638,932 36.174 0.00%
2002-11-28 0 54.75 54.50 54.75 53.50 55.00 7,270,025 394,575,380 54.274 36.27 36.11 36.27 35.44 36.44 10,973,445 35.957 3.79%
2002-11-27 0 52.75 52.75 53.00 52.25 53.00 3,291,360 173,560,520 52.732 34.95 34.95 35.11 34.62 35.11 4,968,010 34.936 -0.94%
2002-11-26 0 53.25 53.00 53.25 53.00 53.75 4,384,737 234,567,961 53.497 35.28 35.11 35.28 35.11 35.61 6,618,364 35.442 -0.93%
2002-11-25 0 53.75 53.75 54.00 53.25 54.25 3,956,781 212,754,738 53.770 35.61 35.61 35.78 35.28 35.94 5,972,403 35.623 0.47%
2002-11-22 0 53.50 53.50 53.75 53.25 54.00 7,543,415 403,646,471 53.510 35.44 35.44 35.61 35.28 35.78 11,386,102 35.451 1.42%
2002-11-21 0 52.75 52.50 52.75 52.50 53.50 4,841,722 256,128,799 52.900 34.95 34.78 34.95 34.78 35.44 7,308,141 35.047 0.96%
2002-11-20 0 52.25 52.25 52.50 51.75 52.50 2,939,014 153,162,406 52.114 34.62 34.62 34.78 34.28 34.78 4,436,176 34.526 0.97%
2002-11-19 0 51.75 51.50 51.75 50.50 52.25 3,641,183 187,113,676 51.388 34.28 34.12 34.28 33.46 34.62 5,496,036 34.045 1.47%
2002-11-18 0 51.00 51.00 51.25 51.00 52.50 5,268,648 271,974,529 51.621 33.79 33.79 33.95 33.79 34.78 7,952,547 34.200 -1.92%
2002-11-15 0 52.00 52.00 52.25 51.00 52.25 10,076,743 519,777,032 51.582 34.45 34.45 34.62 33.79 34.62 15,209,931 34.174 3.48%
2002-11-14 0 50.25 50.25 50.50 49.30 50.75 6,454,034 324,005,533 50.202 33.29 33.29 33.46 32.66 33.62 9,741,780 33.259 2.13%
2002-11-13 0 49.20 49.10 49.20 48.80 49.70 4,981,087 245,226,234 49.232 32.60 32.53 32.60 32.33 32.93 7,518,500 32.616 0.00%
2002-11-12 0 49.20 49.20 49.30 48.50 49.70 5,444,423 267,983,023 49.222 32.60 32.60 32.66 32.13 32.93 8,217,864 32.610 0.20%
2002-11-11 0 49.10 49.10 49.20 48.60 50.00 8,090,101 397,453,016 49.128 32.53 32.53 32.60 32.20 33.13 12,211,275 32.548 -2.77%
2002-11-08 0 50.50 50.50 50.75 49.80 50.75 7,734,136 388,045,916 50.173 33.46 33.46 33.62 32.99 33.62 11,673,978 33.240 -1.46%
2002-11-07 0 51.25 51.00 51.25 50.00 51.75 7,118,233 361,652,617 50.807 33.95 33.79 33.95 33.13 34.28 10,744,328 33.660 1.49%
2002-11-06 0 50.50 50.50 50.75 50.25 51.00 6,366,405 321,590,411 50.514 33.46 33.46 33.62 33.29 33.79 9,609,512 33.466 1.00%
2002-11-05 0 50.00 50.00 50.25 49.60 50.50 6,565,122 328,273,864 50.003 33.13 33.13 33.29 32.86 33.46 9,909,457 33.127 -0.99%
2002-11-04 0 50.50 50.50 50.75 49.10 50.75 7,616,061 381,031,001 50.030 33.46 33.46 33.62 32.53 33.62 11,495,755 33.145 4.77%
2002-11-01 0 48.20 48.20 48.30 47.60 48.80 5,572,575 268,792,916 48.235 31.93 31.93 32.00 31.54 32.33 8,411,298 31.956 0.42%
2002-10-31 0 48.00 48.00 48.10 47.70 49.40 7,039,986 340,876,359 48.420 31.80 31.80 31.87 31.60 32.73 10,626,222 32.079 -1.23%
2002-10-30 0 48.60 48.60 48.70 48.60 49.80 9,117,809 448,503,774 49.190 32.20 32.20 32.26 32.20 32.99 13,762,507 32.589 -1.82%
2002-10-29 0 49.50 49.50 49.60 49.50 52.00 7,166,367 363,702,267 50.751 32.79 32.79 32.86 32.79 34.45 10,816,982 33.623 -4.35%
2002-10-28 0 51.75 51.50 51.75 50.25 51.75 7,739,409 396,749,315 51.264 34.28 34.12 34.28 33.29 34.28 11,681,937 33.963 2.48%
2002-10-25 0 50.50 50.25 50.50 49.00 50.50 7,644,519 380,162,894 49.730 33.46 33.29 33.46 32.46 33.46 11,538,709 32.947 1.61%
2002-10-24 0 49.70 49.70 49.80 48.50 49.80 7,020,392 344,844,172 49.120 32.93 32.93 32.99 32.13 32.99 10,596,646 32.543 1.02%
2002-10-23 0 49.20 49.00 49.10 47.30 49.20 10,866,231 527,260,523 48.523 32.60 32.46 32.53 31.34 32.60 16,401,592 32.147 3.58%
2002-10-22 0 47.50 47.50 47.60 47.10 48.10 4,790,992 227,667,443 47.520 31.47 31.47 31.54 31.20 31.87 7,231,569 31.482 0.42%
2002-10-21 0 47.30 47.30 47.40 47.20 48.20 4,965,578 236,518,639 47.632 31.34 31.34 31.40 31.27 31.93 7,495,091 31.556 -1.25%
2002-10-18 0 47.90 47.90 48.00 47.60 48.80 15,390,380 742,492,875 48.244 31.73 31.73 31.80 31.54 32.33 23,230,385 31.962 2.13%
2002-10-17 0 46.90 46.90 47.00 45.10 47.00 8,819,692 408,346,942 46.300 31.07 31.07 31.14 29.88 31.14 13,312,527 30.674 3.30%
2002-10-16 0 45.40 45.40 45.50 45.10 46.40 9,653,002 439,844,473 45.566 30.08 30.08 30.14 29.88 30.74 14,570,333 30.188 1.11%
2002-10-15 0 44.90 44.80 44.90 42.80 45.00 13,497,481 592,507,343 43.898 29.75 29.68 29.75 28.36 29.81 20,373,226 29.083 7.16%
2002-10-11 0 41.90 41.80 41.90 41.40 42.40 5,868,310 246,085,357 41.935 27.76 27.69 27.76 27.43 28.09 8,857,683 27.782 1.21%
2002-10-10 0 41.40 41.30 41.40 41.30 42.00 5,702,730 237,757,203 41.692 27.43 27.36 27.43 27.36 27.83 8,607,755 27.621 -3.27%
2002-10-09 0 42.80 42.80 42.90 41.90 43.00 5,489,083 233,031,695 42.454 28.36 28.36 28.42 27.76 28.49 8,285,274 28.126 0.94%
2002-10-08 0 42.40 42.40 42.50 41.40 42.60 6,569,618 276,159,414 42.036 28.09 28.09 28.16 27.43 28.22 9,916,244 27.849 0.71%
2002-10-07 0 42.10 42.00 42.10 41.50 42.40 6,961,930 291,693,336 41.898 27.89 27.83 27.89 27.49 28.09 10,508,403 27.758 -1.41%
2002-10-04 0 42.70 42.50 42.70 41.90 43.20 8,631,688 366,560,089 42.467 28.29 28.16 28.29 27.76 28.62 13,028,752 28.135 -0.23%
2002-10-03 0 42.80 42.80 42.90 42.00 44.20 12,253,372 524,895,466 42.837 28.36 28.36 28.42 27.83 29.28 18,495,356 28.380 -3.60%
2002-10-02 0 44.40 44.40 44.50 44.10 46.50 9,148,982 411,959,246 45.028 29.42 29.42 29.48 29.22 30.81 13,809,560 29.831 -1.77%
2002-09-30 0 45.20 45.00 45.10 44.90 46.30 6,661,334 303,618,475 45.579 29.95 29.81 29.88 29.75 30.67 10,054,681 30.197 -4.42%
2002-09-27 0 47.80 47.60 47.70 47.10 48.40 7,019,862 335,345,349 47.771 31.33 31.20 31.26 30.87 31.72 10,710,117 31.311 1.06%
2002-09-26 0 47.30 47.10 47.20 46.60 47.50 3,945,999 185,853,641 47.099 31.00 30.87 30.94 30.54 31.13 6,020,362 30.871 2.16%
2002-09-25 0 46.30 46.20 46.30 45.50 46.80 6,852,284 315,735,973 46.078 30.35 30.28 30.35 29.82 30.67 10,454,446 30.201 0.22%
2002-09-24 0 46.20 46.10 46.20 45.70 46.40 4,853,080 223,322,782 46.017 30.28 30.22 30.28 29.95 30.41 7,404,285 30.161 -1.07%
2002-09-23 0 46.70 46.50 46.70 45.70 47.00 4,959,212 228,985,670 46.174 30.61 30.48 30.61 29.95 30.81 7,566,209 30.264 -0.64%
2002-09-20 0 47.00 47.00 47.10 46.70 47.50 8,981,697 423,358,463 47.136 30.81 30.81 30.87 30.61 31.13 13,703,265 30.895 -2.89%
2002-09-19 0 48.40 48.20 48.30 48.10 49.20 6,217,871 302,126,023 48.590 31.72 31.59 31.66 31.53 32.25 9,486,530 31.848 -1.43%
2002-09-18 0 49.10 48.90 49.00 48.50 49.50 7,515,868 367,038,793 48.835 32.18 32.05 32.12 31.79 32.44 11,466,868 32.009 -2.29%
2002-09-17 0 50.25 50.00 50.25 49.10 50.50 11,352,703 565,256,321 49.791 32.94 32.77 32.94 32.18 33.10 17,320,680 32.635 2.97%
2002-09-16 0 48.80 48.80 48.90 48.40 51.25 16,066,874 798,640,122 49.707 31.99 31.99 32.05 31.72 33.59 24,513,033 32.580 -4.78%
2002-09-13 0 51.25 51.25 51.50 51.25 52.00 11,122,503 573,258,709 51.540 33.59 33.59 33.76 33.59 34.08 16,969,466 33.782 -2.38%
2002-09-12 0 52.50 52.25 52.75 51.75 52.75 7,524,565 393,440,148 52.287 34.41 34.25 34.57 33.92 34.57 11,480,137 34.271 0.48%
2002-09-11 0 52.25 52.00 52.25 51.75 52.50 2,370,506 123,602,697 52.142 34.25 34.08 34.25 33.92 34.41 3,616,652 34.176 0.48%
2002-09-10 0 52.00 52.00 52.25 51.25 52.25 7,400,735 383,080,749 51.763 34.08 34.08 34.25 33.59 34.25 11,291,211 33.927 1.96%
2002-09-09 0 51.00 51.00 51.25 50.75 51.75 3,581,763 183,194,029 51.146 33.43 33.43 33.59 33.26 33.92 5,464,652 33.523 -0.49%
2002-09-06 0 51.25 51.00 51.50 50.50 51.75 4,405,199 225,295,185 51.143 33.59 33.43 33.76 33.10 33.92 6,720,958 33.521 0.49%
2002-09-05 0 51.00 50.75 51.25 50.75 52.00 5,525,584 283,786,541 51.359 33.43 33.26 33.59 33.26 34.08 8,430,316 33.663 -1.92%
2002-09-04 0 52.00 51.75 52.00 50.50 52.25 5,283,570 270,612,821 51.218 34.08 33.92 34.08 33.10 34.25 8,061,078 33.570 0.97%
2002-09-03 0 51.50 51.25 51.50 51.00 52.50 5,670,229 292,945,695 51.664 33.76 33.59 33.76 33.43 34.41 8,650,999 33.863 -0.48%
2002-09-02 0 51.75 51.50 51.75 51.50 52.75 4,447,052 230,539,870 51.841 33.92 33.76 33.92 33.76 34.57 6,784,813 33.979 -1.90%
2002-08-30 0 52.75 52.50 52.75 52.25 53.75 4,416,790 234,663,243 53.130 34.57 34.41 34.57 34.25 35.23 6,738,642 34.824 0.00%
2002-08-29 0 52.75 52.50 52.75 52.00 53.00 5,312,955 279,618,522 52.630 34.57 34.41 34.57 34.08 34.74 8,105,910 34.496 -0.94%
2002-08-28 0 53.25 53.25 53.50 52.50 53.75 7,308,804 387,975,774 53.083 34.90 34.90 35.07 34.41 35.23 11,150,953 34.793 -1.39%
2002-08-27 0 54.00 53.75 54.00 53.50 55.50 4,027,228 218,794,234 54.329 35.39 35.23 35.39 35.07 36.38 6,144,292 35.609 -1.82%
2002-08-26 0 55.00 54.75 55.00 54.50 55.25 3,120,096 171,599,998 54.998 36.05 35.89 36.05 35.72 36.21 4,760,292 36.048 0.00%
2002-08-23 0 55.00 54.75 55.00 54.75 56.50 6,730,658 374,998,826 55.715 36.05 35.89 36.05 35.89 37.03 10,268,882 36.518 -0.90%
2002-08-22 0 55.50 55.25 55.50 54.50 56.25 4,841,137 268,169,935 55.394 36.38 36.21 36.38 35.72 36.87 7,386,063 36.308 -0.45%
2002-08-21 0 55.75 55.50 55.75 54.00 56.00 6,845,246 378,331,831 55.269 36.54 36.38 36.54 35.39 36.70 10,443,708 36.226 1.36%
2002-08-20 0 55.00 54.75 55.00 53.25 55.25 10,226,220 555,095,379 54.282 36.05 35.89 36.05 34.90 36.21 15,602,018 35.578 5.26%
2002-08-19 0 52.25 52.25 52.50 52.00 53.00 4,278,753 224,730,936 52.523 34.25 34.25 34.41 34.08 34.74 6,528,041 34.425 -1.42%
2002-08-16 0 53.00 53.00 53.25 52.50 53.25 4,901,708 259,572,090 52.955 34.74 34.74 34.90 34.41 34.90 7,478,476 34.709 0.47%
2002-08-15 0 52.75 52.75 53.00 52.50 53.25 6,553,627 346,249,821 52.833 34.57 34.57 34.74 34.41 34.90 9,998,788 34.629 2.43%
2002-08-14 0 51.50 51.25 51.50 51.00 52.25 6,030,320 310,799,497 51.540 33.76 33.59 33.76 33.43 34.25 9,200,385 33.781 -1.90%
2002-08-13 0 52.50 52.25 52.50 51.00 53.00 7,541,876 392,812,869 52.084 34.41 34.25 34.41 33.43 34.74 11,506,548 34.138 2.94%
2002-08-12 0 51.00 50.75 51.00 50.75 52.50 5,561,119 284,448,158 51.149 33.43 33.26 33.43 33.26 34.41 8,484,531 33.526 -1.45%
2002-08-09 0 51.75 51.75 52.00 51.25 54.00 6,098,656 320,912,191 52.620 33.92 33.92 34.08 33.59 35.39 9,304,645 34.489 -2.36%
2002-08-08 0 53.00 52.75 53.00 52.75 53.75 2,369,779 125,945,512 53.147 34.74 34.57 34.74 34.57 35.23 3,615,543 34.834 -0.93%
2002-08-07 0 53.50 53.50 53.75 53.00 54.00 5,020,885 267,540,260 53.286 35.07 35.07 35.23 34.74 35.39 7,660,303 34.926 2.39%
2002-08-06 0 52.25 51.75 52.00 51.50 53.00 6,697,107 348,412,474 52.024 34.25 33.92 34.08 33.76 34.74 10,217,694 34.099 -2.34%
2002-08-05 0 53.50 53.50 53.75 53.25 54.50 5,944,362 320,473,811 53.912 35.07 35.07 35.23 34.90 35.72 9,069,240 35.336 -2.28%
2002-08-02 0 54.75 54.75 55.00 54.50 55.75 4,626,250 255,312,783 55.188 35.89 35.89 36.05 35.72 36.54 7,058,213 36.172 -2.23%
2002-08-01 0 56.00 56.00 56.25 55.50 57.25 3,552,423 200,200,667 56.356 36.70 36.70 36.87 36.38 37.52 5,419,888 36.938 -1.75%
2002-07-31 0 57.00 56.75 57.00 56.00 57.75 5,685,550 323,128,313 56.833 37.36 37.20 37.36 36.70 37.85 8,674,374 37.251 0.88%
2002-07-30 0 56.50 56.50 56.75 56.50 58.25 5,665,592 325,405,240 57.435 37.03 37.03 37.20 37.03 38.18 8,643,924 37.646 0.89%
2002-07-29 0 56.00 55.75 56.00 54.25 56.00 4,140,084 228,101,583 55.096 36.70 36.54 36.70 35.56 36.70 6,316,475 36.112 3.70%
2002-07-26 0 54.00 53.75 54.00 53.00 55.50 8,152,650 441,362,882 54.137 35.39 35.23 35.39 34.74 36.38 12,438,398 35.484 -1.37%
2002-07-25 0 54.75 54.25 54.50 54.50 58.00 8,221,452 462,591,162 56.266 35.89 35.56 35.72 35.72 38.02 12,543,369 36.879 -3.10%
2002-07-24 0 56.50 56.50 56.75 55.50 57.50 7,241,335 408,873,330 56.464 37.03 37.03 37.20 36.38 37.69 11,048,016 37.009 -3.42%
2002-07-23 0 58.50 58.50 58.75 55.50 59.00 7,289,883 418,315,556 57.383 38.34 38.34 38.51 36.38 38.67 11,122,085 37.611 3.54%
2002-07-22 0 56.50 56.25 56.50 56.00 57.00 6,305,749 356,833,626 56.589 37.03 36.87 37.03 36.70 37.36 9,620,604 37.091 -3.00%
2002-07-19 0 58.25 58.00 58.25 57.50 58.25 5,450,180 316,229,601 58.022 38.18 38.02 38.18 37.69 38.18 8,315,273 38.030 -1.27%
2002-07-18 0 59.00 58.75 59.00 57.75 59.00 4,881,442 284,616,608 58.306 38.67 38.51 38.67 37.85 38.67 7,447,556 38.216 1.72%
2002-07-17 0 58.00 57.75 58.00 57.00 58.50 6,525,601 376,705,198 57.727 38.02 37.85 38.02 37.36 38.34 9,956,029 37.837 -0.85%
2002-07-16 0 58.50 58.50 58.75 58.50 60.50 5,651,443 333,702,469 59.047 38.34 38.34 38.51 38.34 39.65 8,622,337 38.702 -2.90%
2002-07-15 0 60.25 60.25 60.50 59.50 60.50 2,834,633 170,209,695 60.047 39.49 39.49 39.65 39.00 39.65 4,324,765 39.357 0.42%
2002-07-12 0 60.00 59.75 60.00 59.00 60.25 5,306,605 316,596,682 59.661 39.33 39.16 39.33 38.67 39.49 8,096,222 39.104 1.27%
2002-07-11 0 59.25 59.00 59.25 58.50 60.25 9,064,005 537,359,456 59.285 38.83 38.67 38.83 38.34 39.49 13,828,841 38.858 -2.87%
2002-07-10 0 61.00 60.75 61.00 60.25 61.50 4,434,724 269,816,446 60.842 39.98 39.82 39.98 39.49 40.31 6,766,004 39.878 0.00%
2002-07-09 0 61.00 61.00 61.25 60.50 61.50 4,742,158 288,528,611 60.843 39.98 39.98 40.15 39.65 40.31 7,235,052 39.879 0.00%
2002-07-08 0 61.00 60.75 61.00 60.50 62.50 8,097,020 496,470,615 61.315 39.98 39.82 39.98 39.65 40.97 12,353,524 40.189 -0.81%
2002-07-05 0 61.50 61.25 61.50 60.00 61.75 10,696,467 651,867,117 60.942 40.31 40.15 40.31 39.33 40.47 16,319,469 39.944 2.07%
2002-07-04 0 60.25 60.00 60.25 58.00 60.50 9,577,955 568,824,301 59.389 39.49 39.33 39.49 38.02 39.65 14,612,968 38.926 3.88%
2002-07-03 0 58.00 58.25 58.50 56.50 58.50 6,635,839 382,988,304 57.715 38.02 38.18 38.34 37.03 38.34 10,124,218 37.829 1.31%
2002-07-02 0 57.25 57.25 57.50 56.75 57.50 6,382,608 364,719,295 57.143 37.52 37.52 37.69 37.20 37.69 9,737,867 37.454 -1.72%
2002-06-28 0 58.25 58.00 58.25 57.75 59.50 6,699,586 392,864,607 58.640 38.18 38.02 38.18 37.85 39.00 10,221,476 38.435 -0.43%
2002-06-27 0 58.50 58.25 58.50 57.00 58.50 9,989,043 575,515,402 57.615 38.34 38.18 38.34 37.36 38.34 15,240,160 37.763 2.63%
2002-06-26 0 57.00 56.75 57.00 56.25 57.50 12,283,584 698,283,441 56.847 37.36 37.20 37.36 36.87 37.69 18,740,913 37.260 -2.56%
2002-06-25 0 58.50 58.25 58.50 58.00 59.50 9,796,613 574,467,902 58.639 38.34 38.18 38.34 38.02 39.00 14,946,572 38.435 -0.85%
2002-06-24 0 59.00 59.00 59.25 58.75 59.50 9,604,601 567,705,899 59.108 38.67 38.67 38.83 38.51 39.00 14,653,622 38.742 -1.26%
2002-06-21 0 59.75 59.50 59.75 59.25 60.25 7,850,883 469,145,670 59.757 39.16 39.00 39.16 38.83 39.49 11,977,996 39.167 -1.65%
2002-06-20 0 60.75 60.50 60.75 59.50 60.75 10,279,916 619,274,313 60.241 39.82 39.65 39.82 39.00 39.82 15,683,942 39.485 0.00%
2002-06-19 0 60.75 60.50 60.75 60.25 62.50 12,715,199 778,127,278 61.197 39.82 39.65 39.82 39.49 40.97 19,399,423 40.111 -2.80%
2002-06-18 0 62.50 62.50 62.75 62.25 63.75 6,364,823 399,726,002 62.802 40.97 40.97 41.13 40.80 41.78 9,710,732 41.163 -0.79%
2002-06-17 0 63.00 63.00 63.25 62.75 63.75 5,882,720 371,627,365 63.173 41.29 41.29 41.46 41.13 41.78 8,975,194 41.406 -1.18%
2002-06-14 0 63.75 63.50 63.75 63.50 64.25 5,520,138 351,806,890 63.732 41.78 41.62 41.78 41.62 42.11 8,422,007 41.772 -0.78%
2002-06-13 0 64.25 64.25 64.50 64.00 64.50 4,276,968 274,575,042 64.199 42.11 42.11 42.28 41.95 42.28 6,525,318 42.078 0.78%
2002-06-12 0 63.75 63.75 64.00 63.75 64.25 4,931,754 316,021,035 64.079 41.78 41.78 41.95 41.78 42.11 7,524,317 42.000 -0.78%
2002-06-11 0 64.25 64.25 64.50 64.00 65.00 5,880,365 379,037,154 64.458 42.11 42.11 42.28 41.95 42.60 8,971,601 42.249 -1.15%
2002-06-10 0 65.00 65.00 65.25 64.75 65.50 5,597,233 364,192,490 65.067 42.60 42.60 42.77 42.44 42.93 8,539,630 42.647 0.00%
2002-06-07 0 65.00 64.75 65.00 64.50 65.50 9,382,258 608,862,031 64.895 42.60 42.44 42.60 42.28 42.93 14,314,396 42.535 -0.76%
2002-06-06 0 65.50 65.25 65.50 65.25 66.25 5,306,228 348,343,655 65.648 42.93 42.77 42.93 42.77 43.42 8,095,647 43.029 -0.38%
2002-06-05 0 65.75 65.50 65.75 65.25 66.00 4,736,832 310,352,453 65.519 43.10 42.93 43.10 42.77 43.26 7,226,926 42.944 0.77%
2002-06-04 0 65.25 65.00 65.25 64.50 65.25 5,547,830 360,238,173 64.933 42.77 42.60 42.77 42.28 42.77 8,464,256 42.560 0.00%
2002-06-03 0 65.25 65.00 65.25 65.00 65.75 6,532,339 426,131,314 65.234 42.77 42.60 42.77 42.60 43.10 9,966,310 42.757 0.00%
2002-05-31 0 65.25 65.00 65.25 65.00 66.25 17,320,613 1,132,453,228 65.382 42.77 42.60 42.77 42.60 43.42 26,425,847 42.854 -0.38%
2002-05-30 0 65.50 65.50 65.75 65.25 66.25 11,129,219 731,366,702 65.716 42.93 42.93 43.10 42.77 43.42 16,979,713 43.073 -1.50%
2002-05-29 0 66.50 66.25 66.50 66.25 67.50 7,118,284 476,989,702 67.009 43.59 43.42 43.59 43.42 44.24 10,860,279 43.921 -1.48%
2002-05-28 0 67.50 67.50 67.75 67.25 67.75 4,721,853 318,997,895 67.558 44.24 44.24 44.41 44.08 44.41 7,204,073 44.280 -0.37%
2002-05-27 0 67.75 67.50 67.75 67.25 68.00 5,082,893 343,781,166 67.635 44.41 44.24 44.41 44.08 44.57 7,754,908 44.331 0.00%
2002-05-24 0 67.75 67.50 67.75 67.25 68.50 10,280,024 696,519,193 67.755 44.41 44.24 44.41 44.08 44.90 15,684,107 44.409 -1.09%
2002-05-23 0 68.50 68.25 68.50 68.25 70.00 10,307,754 708,444,352 68.729 44.90 44.73 44.90 44.73 45.88 15,726,414 45.048 -2.49%
2002-05-22 0 70.25 70.00 70.25 69.00 70.25 4,966,000 346,111,034 69.696 46.04 45.88 46.04 45.23 46.04 7,576,565 45.682 1.08%
2002-05-21 0 69.50 69.50 69.75 69.25 71.75 13,112,776 920,198,330 70.176 45.55 45.55 45.72 45.39 47.03 20,006,002 45.996 -1.77%
2002-05-17 0 70.75 70.75 71.00 70.00 71.00 7,754,093 547,745,440 70.640 46.37 46.37 46.54 45.88 46.54 11,830,325 46.300 1.07%
2002-05-16 0 70.00 70.00 70.25 69.25 70.25 4,375,821 305,185,440 69.744 45.88 45.88 46.04 45.39 46.04 6,676,136 45.713 0.00%
2002-05-15 0 70.00 70.00 70.25 68.75 70.50 7,336,828 511,198,771 69.676 45.88 45.88 46.04 45.06 46.21 11,193,709 45.668 2.19%
2002-05-14 0 68.50 68.25 68.50 68.25 70.00 4,994,341 345,223,613 69.123 44.90 44.73 44.90 44.73 45.88 7,619,805 45.306 -1.13%
2002-05-13 0 70.50 70.25 70.50 69.25 70.50 6,452,793 451,616,508 69.988 45.41 45.25 45.41 44.60 45.41 10,018,314 45.079 1.08%
2002-05-10 0 69.75 69.75 70.00 69.25 70.25 6,872,840 479,735,811 69.802 44.93 44.93 45.09 44.60 45.25 10,670,460 44.959 -0.36%
2002-05-09 0 70.00 69.75 70.00 69.50 72.25 11,389,883 806,380,634 70.798 45.09 44.93 45.09 44.76 46.54 17,683,416 45.601 -0.71%
2002-05-08 0 70.50 70.50 70.75 70.50 72.25 9,925,397 705,972,113 71.128 45.41 45.41 45.57 45.41 46.54 15,409,721 45.813 -0.70%
2002-05-07 0 71.00 71.00 71.25 69.00 71.25 7,452,953 524,023,250 70.311 45.73 45.73 45.89 44.44 45.89 11,571,117 45.287 1.43%
2002-05-06 0 70.00 70.00 70.25 69.00 70.50 7,138,758 499,044,825 69.906 45.09 45.09 45.25 44.44 45.41 11,083,312 45.027 0.36%
2002-05-03 0 69.75 69.50 69.75 69.50 71.00 10,561,800 742,131,937 70.266 44.93 44.76 44.93 44.76 45.73 16,397,772 45.258 -1.06%
2002-05-02 0 70.50 70.50 70.75 69.25 71.00 11,681,773 820,034,238 70.198 45.41 45.41 45.57 44.60 45.73 18,136,591 45.214 2.92%
2002-04-30 0 68.50 68.25 68.50 67.00 68.50 6,102,690 415,216,530 68.038 44.12 43.96 44.12 43.15 44.12 9,474,760 43.823 1.48%
2002-04-29 0 67.50 67.50 67.75 66.50 67.50 4,721,454 316,639,738 67.064 43.48 43.48 43.64 42.83 43.48 7,330,315 43.196 0.00%
2002-04-26 0 67.50 67.75 68.00 67.50 68.75 7,484,473 508,260,558 67.909 43.48 43.64 43.80 43.48 44.28 11,620,053 43.740 -1.46%
2002-04-25 0 68.50 68.50 68.75 67.75 69.25 9,030,160 618,924,798 68.540 44.12 44.12 44.28 43.64 44.60 14,019,817 44.146 -1.44%
2002-04-24 0 69.50 69.25 69.50 68.50 69.50 6,371,115 438,416,939 68.813 44.76 44.60 44.76 44.12 44.76 9,891,504 44.323 1.46%
2002-04-23 0 68.50 68.50 68.75 66.75 68.75 7,360,853 499,537,634 67.864 44.12 44.12 44.28 42.99 44.28 11,428,126 43.711 1.86%
2002-04-22 0 67.25 67.25 67.50 67.00 69.25 10,522,783 718,878,898 68.316 43.32 43.32 43.48 43.15 44.60 16,337,196 44.003 -2.18%
2002-04-19 0 68.75 68.75 69.00 68.25 69.50 9,282,035 639,674,451 68.915 44.28 44.28 44.44 43.96 44.76 14,410,867 44.388 0.00%
2002-04-18 0 68.75 68.50 68.75 67.50 69.00 10,015,194 684,012,145 68.297 44.28 44.12 44.28 43.48 44.44 15,549,136 43.990 1.10%
2002-04-17 0 68.00 67.75 68.00 66.00 68.00 10,795,300 723,769,721 67.045 43.80 43.64 43.80 42.51 43.80 16,760,293 43.184 4.21%
2002-04-16 0 65.25 65.00 65.25 64.50 65.25 4,864,507 315,361,383 64.829 42.03 41.87 42.03 41.54 42.03 7,552,413 41.756 0.77%
2002-04-15 0 64.75 64.75 65.00 64.75 65.25 4,062,502 264,019,281 64.989 41.71 41.71 41.87 41.71 42.03 6,307,256 41.860 0.00%
2002-04-12 0 64.75 64.50 64.75 64.25 65.00 8,602,885 556,242,002 64.658 41.71 41.54 41.71 41.38 41.87 13,356,449 41.646 -1.15%
2002-04-11 0 65.50 65.25 65.50 65.25 66.25 6,280,864 411,212,000 65.471 42.19 42.03 42.19 42.03 42.67 9,751,385 42.170 0.77%
2002-04-10 0 65.00 64.75 65.00 64.25 65.50 7,535,752 490,013,709 65.025 41.87 41.71 41.87 41.38 42.19 11,699,667 41.883 -1.14%
2002-04-09 0 65.75 65.75 66.00 65.50 66.50 5,480,569 361,867,726 66.027 42.35 42.35 42.51 42.19 42.83 8,508,883 42.528 -0.38%
2002-04-08 0 66.00 66.00 66.25 65.75 67.50 7,931,196 526,766,386 66.417 42.51 42.51 42.67 42.35 43.48 12,313,615 42.779 -2.22%
2002-04-04 0 67.50 67.25 67.50 66.50 67.50 4,626,082 310,086,293 67.030 43.48 43.32 43.48 42.83 43.48 7,182,245 43.174 0.75%
2002-04-03 0 67.00 66.75 67.00 66.50 67.50 4,256,778 285,150,619 66.987 43.15 42.99 43.15 42.83 43.48 6,608,880 43.147 -0.74%
2002-04-02 0 67.50 67.50 67.75 66.50 69.25 7,047,051 474,425,822 67.323 43.48 43.48 43.64 42.83 44.60 10,940,932 43.362 -1.82%
2002-03-28 0 68.75 68.50 68.75 68.25 69.25 4,295,998 295,193,481 68.714 44.28 44.12 44.28 43.96 44.60 6,669,772 44.258 0.00%
2002-03-27 0 68.75 68.50 68.75 67.25 69.00 6,335,428 431,884,264 68.170 44.28 44.12 44.28 43.32 44.44 9,836,098 43.908 2.23%
2002-03-26 0 67.25 67.25 67.50 66.75 67.50 6,248,944 419,911,607 67.197 43.32 43.32 43.48 42.99 43.48 9,701,827 43.282 -0.74%
2002-03-25 0 67.75 67.50 67.75 67.50 68.25 4,830,316 327,276,105 67.755 43.64 43.48 43.64 43.48 43.96 7,499,330 43.641 -0.37%
2002-03-22 0 68.00 67.75 68.00 67.25 68.50 6,225,828 421,614,581 67.720 43.80 43.64 43.80 43.32 44.12 9,665,938 43.619 1.49%
2002-03-21 0 67.00 67.00 67.25 66.50 67.75 6,757,931 453,126,107 67.051 43.15 43.15 43.32 42.83 43.64 10,492,057 43.188 -1.83%
2002-03-20 0 68.25 68.00 68.25 68.00 69.50 4,910,923 336,448,734 68.510 43.96 43.80 43.96 43.80 44.76 7,624,476 44.127 -0.73%
2002-03-19 0 68.75 68.75 69.00 68.50 69.25 4,004,558 275,853,674 68.885 44.28 44.28 44.44 44.12 44.60 6,217,295 44.369 -0.36%
2002-03-18 0 69.00 68.75 69.00 68.50 69.50 3,292,975 226,650,703 68.829 44.44 44.28 44.44 44.12 44.76 5,112,524 44.332 0.36%
2002-03-15 0 68.75 68.50 68.75 68.25 69.75 5,167,400 355,880,825 68.870 44.28 44.12 44.28 43.96 44.93 8,022,671 44.359 -0.72%
2002-03-14 0 69.25 69.25 69.50 68.00 69.75 5,488,870 379,043,073 69.057 44.60 44.60 44.76 43.80 44.93 8,521,771 44.479 0.73%
2002-03-13 0 68.75 68.75 69.00 68.75 70.00 5,526,409 383,294,466 69.357 44.28 44.28 44.44 44.28 45.09 8,580,052 44.673 -1.43%
2002-03-12 0 69.75 69.50 69.75 69.25 70.50 4,727,072 330,117,379 69.836 44.93 44.76 44.93 44.60 45.41 7,339,038 44.981 -0.36%
2002-03-11 0 70.00 70.00 70.25 68.75 70.25 5,928,887 412,333,735 69.547 45.09 45.09 45.25 44.28 45.25 9,204,921 44.795 1.08%
2002-03-08 0 69.25 69.00 69.25 69.00 70.25 7,526,656 524,319,000 69.662 44.60 44.44 44.60 44.44 45.25 11,685,545 44.869 -0.36%
2002-03-07 0 69.50 69.25 69.50 68.50 70.00 8,980,017 623,311,317 69.411 44.76 44.60 44.76 44.12 45.09 13,941,967 44.708 2.21%
2002-03-06 0 68.00 68.00 68.25 67.75 68.75 7,559,067 515,975,723 68.259 43.80 43.80 43.96 43.64 44.28 11,735,865 43.966 0.00%
2002-03-05 0 68.00 68.00 68.25 66.25 68.50 13,745,691 931,626,386 67.776 43.80 43.80 43.96 42.67 44.12 21,340,936 43.654 3.03%
2002-03-04 0 66.00 66.00 66.25 65.00 66.25 11,195,076 734,011,003 65.566 42.51 42.51 42.67 41.87 42.67 17,380,967 42.231 3.53%
2002-03-01 0 63.75 63.50 63.75 63.00 64.00 7,766,752 493,794,764 63.578 41.06 40.90 41.06 40.58 41.22 12,058,307 40.951 0.39%
2002-02-28 0 63.50 63.50 63.75 63.25 65.25 12,481,738 797,447,424 63.889 40.90 40.90 41.06 40.74 42.03 19,378,580 41.151 -2.31%
2002-02-27 0 65.00 64.75 65.00 64.00 66.25 10,535,461 687,600,605 65.265 41.87 41.71 41.87 41.22 42.67 16,356,879 42.037 1.17%
2002-02-26 0 64.25 64.00 64.25 64.00 66.25 11,622,533 755,199,782 64.977 41.38 41.22 41.38 41.22 42.67 18,044,618 41.852 -1.53%
2002-02-25 0 65.25 65.00 65.25 64.75 67.50 11,637,412 762,792,012 65.547 42.03 41.87 42.03 41.71 43.48 18,067,718 42.219 -2.61%
2002-02-22 0 67.00 66.75 67.00 66.75 67.50 7,528,453 504,679,698 67.036 43.15 42.99 43.15 42.99 43.48 11,688,335 43.178 -1.47%
2002-02-21 0 68.00 67.75 68.00 67.50 69.00 5,730,187 390,321,497 68.117 43.80 43.64 43.80 43.48 44.44 8,896,428 43.874 0.00%
2002-02-20 0 68.00 67.75 68.00 66.50 68.00 6,172,217 416,932,718 67.550 43.80 43.64 43.80 42.83 43.80 9,582,704 43.509 0.37%
2002-02-19 0 67.75 67.50 67.75 67.25 69.50 10,236,325 694,891,064 67.885 43.64 43.48 43.64 43.32 44.76 15,892,454 43.725 -2.52%
2002-02-18 0 69.50 69.25 69.50 67.50 69.75 6,192,236 427,719,101 69.073 44.76 44.60 44.76 43.48 44.93 9,613,785 44.490 1.83%
2002-02-15 0 68.25 68.25 68.50 67.75 70.75 9,239,485 638,330,716 69.087 43.96 43.96 44.12 43.64 45.57 14,344,805 44.499 -0.36%
2002-02-11 0 68.50 68.25 68.50 67.75 68.75 6,207,242 423,553,714 68.235 44.12 43.96 44.12 43.64 44.28 9,637,082 43.950 1.86%
2002-02-08 0 67.25 67.00 67.25 66.25 68.00 17,414,398 1,166,705,081 66.997 43.32 43.15 43.32 42.67 43.80 27,036,804 43.152 0.00%
2002-02-07 0 67.25 67.00 67.25 67.25 69.50 16,132,056 1,106,763,121 68.607 43.32 43.15 43.32 43.32 44.76 25,045,898 44.189 -3.24%
2002-02-06 0 69.50 69.50 69.75 69.25 70.50 7,448,288 519,062,285 69.689 44.76 44.76 44.93 44.60 45.41 11,563,874 44.887 -0.36%
2002-02-05 0 69.75 69.50 69.75 69.25 70.25 11,949,995 834,057,767 69.796 44.93 44.76 44.93 44.60 45.25 18,553,020 44.955 -1.76%
2002-02-04 0 71.00 71.00 71.25 70.50 71.50 5,306,572 376,939,693 71.033 45.73 45.73 45.89 45.41 46.05 8,238,743 45.752 0.00%
2002-02-01 0 71.00 70.75 71.25 70.50 72.50 12,809,461 916,038,304 71.513 45.73 45.57 45.89 45.41 46.70 19,887,388 46.061 -1.73%
2002-01-31 0 72.25 72.00 72.25 71.50 74.00 9,488,237 689,019,551 72.618 46.54 46.38 46.54 46.05 47.66 14,731,006 46.773 -0.69%
2002-01-30 0 72.75 72.50 72.75 72.25 73.75 10,268,907 746,892,068 72.733 46.86 46.70 46.86 46.54 47.50 15,943,039 46.848 -3.00%
2002-01-29 0 75.00 74.75 75.00 72.00 75.25 10,247,440 756,060,327 73.780 48.31 48.15 48.31 46.38 48.47 15,909,711 47.522 4.17%
2002-01-28 0 72.00 71.75 72.00 71.50 73.00 5,422,558 391,667,598 72.229 46.38 46.21 46.38 46.05 47.02 8,418,818 46.523 0.00%
2002-01-25 0 72.00 71.75 72.00 71.75 73.25 7,205,395 521,219,348 72.337 46.38 46.21 46.38 46.21 47.18 11,186,769 46.592 -0.69%
2002-01-24 0 72.50 72.25 72.50 72.00 73.50 5,096,271 369,876,113 72.578 46.70 46.54 46.70 46.38 47.34 7,912,239 46.747 -0.34%
2002-01-23 0 72.75 72.50 72.75 72.00 73.00 3,511,909 254,964,877 72.600 46.86 46.70 46.86 46.38 47.02 5,452,431 46.762 0.00%
2002-01-22 0 72.75 72.50 72.75 72.50 74.50 5,051,811 369,967,563 73.235 46.86 46.70 46.86 46.70 47.99 7,843,213 47.170 -2.35%
2002-01-21 0 74.50 74.25 74.50 73.25 74.50 4,233,776 313,307,704 74.002 47.99 47.82 47.99 47.18 47.99 6,573,169 47.665 1.71%
2002-01-18 0 73.25 73.25 73.50 72.75 74.00 5,086,080 372,815,121 73.301 47.18 47.18 47.34 46.86 47.66 7,896,417 47.213 -0.68%
2002-01-17 0 73.75 73.50 73.75 71.25 73.75 6,168,640 447,736,622 72.583 47.50 47.34 47.50 45.89 47.50 9,577,151 46.751 2.08%
2002-01-16 0 72.25 72.00 72.25 72.00 73.25 5,995,380 435,053,372 72.565 46.54 46.38 46.54 46.38 47.18 9,308,155 46.739 -0.69%
2002-01-15 0 72.75 72.50 72.75 72.50 73.25 6,140,824 446,896,577 72.775 46.86 46.70 46.86 46.70 47.18 9,533,965 46.874 -1.69%
2002-01-14 0 74.00 73.75 74.00 73.25 74.25 6,664,305 492,827,053 73.950 47.66 47.50 47.66 47.18 47.82 10,346,698 47.631 -0.67%
2002-01-11 0 74.50 74.25 74.50 74.25 77.00 8,887,462 667,304,123 75.084 47.99 47.82 47.99 47.82 49.60 13,798,270 48.361 -2.30%
2002-01-10 0 76.25 76.00 76.25 75.50 76.75 7,426,505 565,514,316 76.148 49.11 48.95 49.11 48.63 49.43 11,530,055 49.047 -1.61%
2002-01-09 0 77.50 77.25 77.50 76.00 79.50 8,082,502 627,484,359 77.635 49.92 49.76 49.92 48.95 51.21 12,548,526 50.005 -0.32%
2002-01-08 0 77.75 77.75 78.00 77.50 78.50 4,117,923 321,126,048 77.983 50.08 50.08 50.24 49.92 50.56 6,393,300 50.229 -1.27%
2002-01-07 0 78.75 78.75 79.00 76.50 79.00 8,248,529 644,891,451 78.183 50.72 50.72 50.88 49.27 50.88 12,806,292 50.357 2.27%
2002-01-04 0 77.00 76.75 77.00 75.00 77.25 6,403,877 491,688,573 76.780 49.60 49.43 49.60 48.31 49.76 9,942,369 49.454 2.67%
2002-01-03 0 75.00 74.75 75.00 74.50 75.75 2,570,150 193,056,718 75.115 48.31 48.15 48.31 47.99 48.79 3,990,298 48.382 0.33%
2002-01-02 0 74.75 74.50 74.75 74.00 75.00 1,385,962 103,347,631 74.567 48.15 47.99 48.15 47.66 48.31 2,151,782 48.029 -0.66%
2001-12-31 0 75.25 75.25 75.50 74.75 76.25 1,889,949 142,239,878 75.261 48.47 48.47 48.63 48.15 49.11 2,934,249 48.476 -0.33%
2001-12-28 0 75.50 75.25 75.75 74.25 75.75 3,282,707 246,588,078 75.117 48.63 48.47 48.79 47.82 48.79 5,096,582 48.383 1.34%
2001-12-27 0 74.50 74.50 74.75 73.50 75.00 1,873,126 139,326,573 74.382 47.99 47.99 48.15 47.34 48.31 2,908,130 47.909 1.02%
2001-12-24 0 73.75 73.75 74.25 73.75 74.50 2,191,974 162,252,529 74.021 47.50 47.50 47.82 47.50 47.99 3,403,159 47.677 0.00%
2001-12-21 0 73.75 73.75 74.00 73.25 75.00 6,094,450 451,660,121 74.110 47.50 47.50 47.66 47.18 48.31 9,461,967 47.734 -3.28%
2001-12-20 0 76.25 76.00 76.25 75.50 77.00 4,495,696 342,916,612 76.277 49.11 48.95 49.11 48.63 49.60 6,979,814 49.130 0.00%
2001-12-19 0 76.25 76.25 76.50 75.50 76.50 4,458,185 338,986,533 76.037 49.11 49.11 49.27 48.63 49.27 6,921,576 48.975 0.99%
2001-12-18 0 75.50 75.50 75.75 74.25 76.25 4,088,350 307,281,488 75.160 48.63 48.63 48.79 47.82 49.11 6,347,387 48.411 1.00%
2001-12-17 0 74.75 74.50 74.75 73.50 75.50 4,322,090 322,446,707 74.604 48.15 47.99 48.15 47.34 48.63 6,710,281 48.053 1.01%
2001-12-14 0 74.00 73.75 74.50 73.50 74.75 7,613,324 564,380,485 74.131 47.66 47.50 47.99 47.34 48.15 11,820,102 47.748 -1.33%
2001-12-13 0 75.00 74.75 75.00 74.75 78.00 5,563,629 423,080,339 76.044 48.31 48.15 48.31 48.15 50.24 8,637,838 48.980 -2.91%
2001-12-12 0 77.25 77.00 77.25 74.75 77.50 5,604,364 426,955,513 76.183 49.76 49.60 49.76 48.15 49.92 8,701,081 49.069 2.32%
2001-12-11 0 75.50 75.25 75.50 75.25 76.50 5,680,798 431,391,753 75.939 48.63 48.47 48.63 48.47 49.27 8,819,749 48.912 -1.63%
2001-12-10 0 76.75 76.25 76.50 75.75 77.25 4,996,315 383,008,870 76.658 49.43 49.11 49.27 48.79 49.76 7,757,052 49.376 0.00%
2001-12-07 0 76.75 76.50 76.75 76.00 77.25 6,536,603 501,486,192 76.720 49.43 49.27 49.43 48.95 49.76 10,148,433 49.415 0.00%
2001-12-06 0 76.75 76.75 77.00 75.00 78.50 14,002,067 1,075,505,069 76.811 49.43 49.43 49.60 48.31 50.56 21,738,974 49.474 0.33%
2001-12-05 0 76.50 76.25 76.50 74.00 76.75 12,194,925 924,742,251 75.830 49.27 49.11 49.27 47.66 49.43 18,933,287 48.842 4.08%
2001-12-04 0 73.50 73.25 73.50 70.50 73.50 7,171,558 519,914,483 72.497 47.34 47.18 47.34 45.41 47.34 11,134,236 46.695 3.52%
2001-12-03 0 71.00 71.00 71.25 70.25 72.25 8,317,688 593,309,324 71.331 45.73 45.73 45.89 45.25 46.54 12,913,665 45.944 -1.73%
2001-11-30 0 72.25 71.75 72.00 70.50 72.75 10,656,107 765,740,928 71.859 46.54 46.21 46.38 45.41 46.86 16,544,188 46.285 3.21%
2001-11-29 0 70.00 70.00 70.25 68.50 70.50 7,710,632 538,048,888 69.780 45.09 45.09 45.25 44.12 45.41 11,971,177 44.945 -0.36%
2001-11-28 0 70.25 70.00 70.25 69.75 72.25 7,640,242 540,991,550 70.808 45.25 45.09 45.25 44.93 46.54 11,861,893 45.608 -3.10%
2001-11-27 0 72.50 72.25 72.50 71.50 74.00 7,499,826 543,744,950 72.501 46.70 46.54 46.70 46.05 47.66 11,643,890 46.698 -1.02%
2001-11-26 0 73.25 73.25 73.50 72.75 74.25 8,573,367 628,622,135 73.323 47.18 47.18 47.34 46.86 47.82 13,310,621 47.227 1.74%
2001-11-23 0 72.00 72.00 72.25 71.75 72.25 8,033,401 578,639,364 72.029 46.38 46.38 46.54 46.21 46.54 12,472,294 46.394 0.00%
2001-11-22 0 72.00 71.75 72.00 71.50 72.25 6,583,635 473,434,996 71.911 46.38 46.21 46.38 46.05 46.54 10,221,453 46.318 -0.69%
2001-11-21 0 72.50 72.50 72.75 72.25 74.25 8,627,572 632,913,925 73.359 46.70 46.70 46.86 46.54 47.82 13,394,777 47.251 -2.36%
2001-11-20 0 74.25 74.00 74.50 73.50 76.25 9,216,962 691,865,680 75.064 47.82 47.66 47.99 47.34 49.11 14,309,837 48.349 -1.66%
2001-11-19 0 75.50 75.25 75.50 74.75 76.25 7,940,098 598,093,990 75.326 48.63 48.47 48.63 48.15 49.11 12,327,436 48.517 0.67%
2001-11-16 0 75.00 74.75 75.00 72.25 75.50 10,657,285 790,024,270 74.130 48.31 48.15 48.31 46.54 48.63 16,546,017 47.747 2.39%
2001-11-15 0 73.25 73.00 73.25 70.00 73.50 10,864,922 781,366,033 71.916 47.18 47.02 47.18 45.09 47.34 16,868,385 46.321 4.64%
2001-11-14 0 70.00 69.75 70.00 68.00 70.25 9,469,000 657,757,453 69.464 45.09 44.93 45.09 43.80 45.25 14,701,140 44.742 4.09%
2001-11-13 0 67.25 67.25 67.50 66.00 68.00 5,482,403 368,015,060 67.127 43.32 43.32 43.48 42.51 43.80 8,511,730 43.236 0.37%
2001-11-12 0 67.00 67.00 67.25 66.00 67.50 4,334,762 290,104,006 66.925 43.15 43.15 43.32 42.51 43.48 6,729,955 43.106 0.00%
2001-11-09 0 67.00 66.75 67.25 65.50 67.50 7,776,149 517,391,566 66.536 43.15 42.99 43.32 42.19 43.48 12,072,896 42.856 1.13%
2001-11-08 0 66.25 66.00 66.50 63.75 66.50 7,750,176 510,211,731 65.832 42.67 42.51 42.83 41.06 42.83 12,032,572 42.403 3.92%
2001-11-07 0 63.75 63.75 64.00 63.75 66.00 3,916,838 253,611,343 64.749 41.06 41.06 41.22 41.06 42.51 6,081,105 41.705 -1.92%
2001-11-06 0 65.00 64.75 65.00 64.50 66.50 5,589,958 366,476,693 65.560 41.87 41.71 41.87 41.54 42.83 8,678,715 42.227 -0.38%
2001-11-05 0 65.25 65.25 65.50 63.00 65.50 4,001,981 258,100,754 64.493 42.03 42.03 42.19 40.58 42.19 6,213,294 41.540 2.76%
2001-11-02 0 63.50 63.25 63.50 62.75 64.50 3,185,491 202,699,512 63.632 40.90 40.74 40.90 40.42 41.54 4,945,649 40.985 -0.39%
2001-11-01 0 63.75 63.50 63.75 63.00 64.00 2,736,014 173,537,052 63.427 41.06 40.90 41.06 40.58 41.22 4,247,811 40.853 0.79%
2001-10-31 0 63.25 63.00 63.25 62.25 63.50 4,058,146 255,254,353 62.899 40.74 40.58 40.74 40.10 40.90 6,300,493 40.513 0.40%
2001-10-30 0 63.00 63.00 63.25 61.50 63.75 4,326,528 271,663,675 62.790 40.58 40.58 40.74 39.61 41.06 6,717,171 40.443 -0.79%
2001-10-29 0 63.50 63.25 63.50 63.00 65.50 6,312,861 404,094,046 64.011 40.90 40.74 40.90 40.58 42.19 9,801,062 41.230 -2.68%
2001-10-26 0 65.25 65.25 65.50 65.00 66.00 6,211,079 406,651,828 65.472 42.03 42.03 42.19 41.87 42.51 9,643,040 42.171 0.77%
2001-10-24 0 64.75 64.75 65.00 64.00 65.50 7,289,316 472,995,432 64.889 41.71 41.71 41.87 41.22 42.19 11,317,061 41.795 0.39%
2001-10-23 0 64.50 64.25 64.50 62.25 64.75 5,765,344 367,541,655 63.750 41.54 41.38 41.54 40.10 41.71 8,951,012 41.061 4.03%
2001-10-22 0 62.00 62.00 62.25 61.25 62.50 3,461,618 214,178,316 61.872 39.93 39.93 40.10 39.45 40.26 5,374,351 39.852 1.64%
2001-10-19 0 61.00 60.75 61.00 60.75 63.50 6,181,693 384,270,530 62.163 39.29 39.13 39.29 39.13 40.90 9,597,416 40.039 -2.79%
2001-10-18 0 62.75 62.75 63.00 62.50 64.00 6,364,859 402,227,779 63.195 40.42 40.42 40.58 40.26 41.22 9,881,791 40.704 -3.83%
2001-10-17 0 65.25 65.00 65.50 61.50 65.75 14,929,372 961,122,709 64.378 42.03 41.87 42.19 39.61 42.35 23,178,666 41.466 6.53%
2001-10-16 0 61.25 61.00 61.25 60.00 61.75 4,305,827 262,919,893 61.061 39.45 39.29 39.45 38.65 39.77 6,685,032 39.330 0.82%
2001-10-15 0 60.75 60.75 61.00 60.25 61.50 4,810,362 292,605,465 60.828 39.13 39.13 39.29 38.81 39.61 7,468,350 39.179 -0.82%
2001-10-12 0 61.25 61.00 61.25 61.00 63.50 6,747,576 417,426,438 61.863 39.45 39.29 39.45 39.29 40.90 10,475,980 39.846 -2.39%
2001-10-11 0 62.75 62.75 63.00 62.25 63.75 7,779,775 488,550,776 62.798 40.42 40.42 40.58 40.10 41.06 12,078,526 40.448 2.87%
2001-10-10 0 61.00 60.75 61.00 60.00 62.00 4,483,677 272,900,998 60.865 39.29 39.13 39.29 38.65 39.93 6,961,154 39.203 -1.21%
2001-10-09 0 61.75 61.50 61.75 59.75 62.00 5,678,737 345,782,246 60.891 39.77 39.61 39.77 38.48 39.93 8,816,549 39.220 4.66%
2001-10-08 0 59.00 58.75 59.00 58.50 60.25 5,978,575 353,678,359 59.158 38.00 37.84 38.00 37.68 38.81 9,282,064 38.103 -3.67%
2001-10-05 0 61.25 61.25 61.50 58.25 61.50 7,512,875 450,595,323 59.976 39.45 39.45 39.61 37.52 39.61 11,664,149 38.631 3.81%
2001-10-04 0 59.00 59.00 59.25 58.50 59.50 6,163,324 362,527,657 58.820 38.00 38.00 38.16 37.68 38.32 9,568,897 37.886 3.07%
2001-10-03 0 57.75 57.50 57.75 57.50 59.50 9,649,073 561,091,575 58.150 36.87 36.71 36.87 36.71 37.99 15,114,189 37.123 -0.43%
2001-09-28 0 58.00 57.50 57.75 56.00 58.75 8,539,983 488,271,087 57.175 37.03 36.71 36.87 35.75 37.51 13,376,924 36.501 1.31%
2001-09-27 0 57.25 57.00 57.25 54.25 57.25 6,312,812 352,297,804 55.807 36.55 36.39 36.55 34.63 36.55 9,888,311 35.628 4.57%
2001-09-26 0 54.75 54.50 54.75 54.00 55.00 4,946,803 269,535,541 54.487 34.95 34.79 34.95 34.47 35.11 7,748,611 34.785 0.46%
2001-09-25 0 54.50 54.25 54.50 53.75 55.00 10,642,279 576,590,165 54.179 34.79 34.63 34.79 34.31 35.11 16,669,935 34.589 2.35%
2001-09-24 0 53.25 53.00 53.50 51.00 53.50 8,388,974 439,391,034 52.377 34.00 33.84 34.16 32.56 34.16 13,140,385 33.438 4.93%
2001-09-21 0 50.75 50.75 51.00 50.25 51.75 8,479,239 433,200,458 51.090 32.40 32.40 32.56 32.08 33.04 13,281,775 32.616 -4.69%
2001-09-20 0 53.25 53.25 53.50 53.00 54.75 6,914,524 372,269,747 53.839 34.00 34.00 34.16 33.84 34.95 10,830,825 34.371 -4.05%
2001-09-19 0 55.50 55.25 55.50 54.00 55.75 7,699,430 420,227,618 54.579 35.43 35.27 35.43 34.47 35.59 12,060,292 34.844 3.74%
2001-09-18 0 53.50 53.50 53.75 52.50 55.00 6,972,325 372,713,285 53.456 34.16 34.16 34.31 33.52 35.11 10,921,364 34.127 0.00%
2001-09-17 0 53.50 53.50 53.75 53.25 54.50 5,488,167 294,549,010 53.670 34.16 34.16 34.31 34.00 34.79 8,596,597 34.263 -4.04%
2001-09-14 0 55.75 55.75 56.00 55.00 57.00 5,394,316 300,985,016 55.797 35.59 35.59 35.75 35.11 36.39 8,449,590 35.621 -0.89%
2001-09-13 0 56.25 56.00 56.25 55.00 57.50 8,719,660 491,162,811 56.328 35.91 35.75 35.91 35.11 36.71 13,658,368 35.961 3.21%
2001-09-12 0 54.50 54.25 54.50 51.00 57.50 16,929,334 933,806,135 55.159 34.79 34.63 34.79 32.56 36.71 26,517,900 35.214 -12.80%
2001-09-11 0 62.50 62.25 62.75 61.50 62.75 2,203,657 136,690,902 62.029 39.90 39.74 40.06 39.26 40.06 3,451,781 39.600 0.81%
2001-09-10 0 62.00 61.75 62.00 60.25 62.50 6,012,509 370,045,207 61.546 39.58 39.42 39.58 38.46 39.90 9,417,920 39.292 -0.40%
2001-09-07 0 62.25 62.00 62.25 61.50 65.00 8,734,586 549,644,699 62.927 39.74 39.58 39.74 39.26 41.50 13,681,748 40.174 -4.96%
2001-09-06 0 65.50 65.00 65.25 65.00 67.00 6,256,975 414,116,081 66.185 41.82 41.50 41.66 41.50 42.77 9,800,849 42.253 -2.24%
2001-09-05 0 67.00 67.00 67.25 65.75 67.75 4,830,498 322,774,135 66.820 42.77 42.77 42.93 41.98 43.25 7,566,433 42.659 -1.11%
2001-09-04 0 67.75 67.50 67.75 65.25 68.25 5,888,068 392,305,090 66.627 43.25 43.09 43.25 41.66 43.57 9,222,997 42.536 2.26%
2001-09-03 0 66.25 66.00 66.25 65.50 67.00 4,126,941 273,191,138 66.197 42.29 42.14 42.29 41.82 42.77 6,464,390 42.261 -0.38%
2001-08-31 0 66.50 66.00 66.50 66.00 68.25 6,482,220 436,923,120 67.403 42.45 42.14 42.45 42.14 43.57 10,153,670 43.031 -3.27%
2001-08-30 0 68.75 68.75 69.00 67.50 69.25 7,818,619 534,345,298 68.343 43.89 43.89 44.05 43.09 44.21 12,246,988 43.631 -0.72%
2001-08-29 0 69.25 69.00 69.25 67.75 69.25 3,965,064 272,454,118 68.714 44.21 44.05 44.21 43.25 44.21 6,210,827 43.868 0.36%
2001-08-28 0 69.00 68.75 69.00 66.50 69.50 4,746,248 324,280,415 68.324 44.05 43.89 44.05 42.45 44.37 7,434,464 43.619 1.10%
2001-08-27 0 68.25 68.00 68.25 68.00 68.75 3,305,734 225,425,322 68.192 43.57 43.41 43.57 43.41 43.89 5,178,061 43.535 1.87%
2001-08-24 0 67.00 67.00 67.25 66.75 68.75 9,019,913 608,455,062 67.457 42.77 42.77 42.93 42.61 43.89 14,128,681 43.065 0.37%
2001-08-23 0 66.75 67.00 67.50 65.00 67.25 8,781,670 579,010,829 65.934 42.61 42.77 43.09 41.50 42.93 13,755,500 42.093 2.69%
2001-08-22 0 65.00 65.00 65.25 64.75 66.75 7,875,591 515,835,484 65.498 41.50 41.50 41.66 41.34 42.61 12,336,229 41.815 -0.38%
2001-08-21 0 65.25 65.25 65.50 65.25 68.00 8,274,409 545,624,154 65.941 41.66 41.66 41.82 41.66 43.41 12,960,932 42.098 -3.33%
2001-08-20 0 67.50 67.25 67.50 66.75 68.75 7,828,500 530,316,614 67.742 43.09 42.93 43.09 42.61 43.89 12,262,466 43.247 -3.23%
2001-08-17 0 69.75 69.75 70.00 67.75 70.25 5,988,847 413,228,597 69.000 44.53 44.53 44.69 43.25 44.85 9,380,856 44.050 1.82%
2001-08-16 0 68.50 68.50 68.75 67.25 69.50 9,251,484 633,845,979 68.513 43.73 43.73 43.89 42.93 44.37 14,491,411 43.739 0.37%
2001-08-15 0 68.25 68.25 68.50 66.75 68.75 7,241,589 489,907,894 67.652 43.57 43.57 43.73 42.61 43.89 11,343,136 43.190 0.74%
2001-08-14 0 67.75 67.75 68.00 65.25 68.00 6,721,236 449,024,108 66.807 43.25 43.25 43.41 41.66 43.41 10,528,061 42.650 4.23%
2001-08-13 0 65.00 64.75 65.00 64.75 68.00 8,485,593 558,445,033 65.811 41.50 41.34 41.50 41.34 43.41 13,291,728 42.014 -4.41%
2001-08-10 0 68.00 67.75 68.00 66.50 68.00 7,448,743 502,264,447 67.429 43.41 43.25 43.41 42.45 43.41 11,667,619 43.048 0.74%
2001-08-09 0 67.50 67.50 67.75 67.25 70.50 15,178,056 1,038,979,608 68.453 43.09 43.09 43.25 42.93 45.01 23,774,720 43.701 -5.59%
2001-08-08 0 71.50 71.00 71.25 71.00 73.50 5,919,739 426,667,069 72.075 45.65 45.33 45.49 45.33 46.92 9,272,606 46.014 -2.05%
2001-08-07 0 73.00 72.75 73.00 72.25 74.00 3,912,748 284,596,865 72.736 46.60 46.44 46.60 46.13 47.24 6,128,880 46.435 -1.02%
2001-08-06 0 73.75 73.25 73.75 73.00 74.00 3,166,759 233,081,685 73.603 47.08 46.76 47.08 46.60 47.24 4,960,372 46.989 -0.34%
2001-08-03 0 74.00 74.00 74.25 74.00 76.50 5,830,025 439,297,643 75.351 47.24 47.24 47.40 47.24 48.84 9,132,079 48.105 -2.95%
2001-08-02 0 76.25 76.00 76.25 76.25 77.50 5,152,372 395,051,863 76.674 48.68 48.52 48.68 48.68 49.48 8,070,612 48.949 -0.65%
2001-08-01 0 76.75 76.75 77.00 75.00 77.00 7,983,161 608,222,153 76.188 49.00 49.00 49.16 47.88 49.16 12,504,725 48.639 1.99%
2001-07-31 0 75.25 75.25 75.50 73.00 75.50 5,190,297 386,158,461 74.400 48.04 48.04 48.20 46.60 48.20 8,130,017 47.498 3.08%
2001-07-30 0 73.00 72.75 73.00 72.25 73.25 5,478,692 398,251,618 72.691 46.60 46.44 46.60 46.13 46.76 8,581,756 46.407 -0.68%
2001-07-27 0 73.50 73.50 73.75 73.00 73.75 6,263,640 459,733,226 73.397 46.92 46.92 47.08 46.60 47.08 9,811,288 46.858 1.03%
2001-07-26 0 72.75 72.75 73.00 72.25 75.50 10,787,079 795,543,820 73.750 46.44 46.44 46.60 46.13 48.20 16,896,748 47.083 -3.64%
2001-07-24 0 75.50 75.25 75.50 74.75 76.50 5,870,635 443,080,238 75.474 48.20 48.04 48.20 47.72 48.84 9,195,690 48.183 -1.95%
2001-07-23 0 77.00 77.00 77.25 75.75 77.25 4,342,342 331,958,650 76.447 49.16 49.16 49.32 48.36 49.32 6,801,791 48.805 0.33%
2001-07-20 0 76.75 76.75 77.00 75.75 77.00 5,451,111 416,431,337 76.394 49.00 49.00 49.16 48.36 49.16 8,538,553 48.771 1.32%
2001-07-19 0 75.75 75.50 76.00 75.50 76.50 5,511,310 418,601,128 75.953 48.36 48.20 48.52 48.20 48.84 8,632,848 48.489 -1.30%
2001-07-18 0 76.75 76.50 76.75 75.75 77.25 5,010,117 382,601,923 76.366 49.00 48.84 49.00 48.36 49.32 7,847,786 48.753 0.66%
2001-07-17 0 76.25 76.00 76.25 74.25 76.25 4,550,645 343,438,400 75.470 48.68 48.52 48.68 47.40 48.68 7,128,074 48.181 1.67%
2001-07-16 0 75.00 74.75 75.00 74.75 75.50 5,441,040 408,336,451 75.048 47.88 47.72 47.88 47.72 48.20 8,522,778 47.911 0.33%
2001-07-13 0 74.75 74.75 75.00 74.00 77.50 9,524,988 717,310,918 75.308 47.72 47.72 47.88 47.24 49.48 14,919,824 48.078 -1.97%
2001-07-12 0 76.25 76.00 76.75 76.00 77.50 5,070,970 389,868,825 76.883 48.68 48.52 49.00 48.52 49.48 7,943,105 49.083 0.00%
2001-07-11 0 76.25 76.00 76.25 75.50 76.50 4,185,947 318,111,395 75.995 48.68 48.52 48.68 48.20 48.84 6,556,816 48.516 -0.33%
2001-07-10 0 76.50 76.25 76.50 75.50 76.50 3,654,516 278,364,353 76.170 48.84 48.68 48.84 48.20 48.84 5,724,389 48.628 0.99%
2001-07-09 0 75.75 75.50 75.75 75.00 76.50 9,101,162 688,619,200 75.663 48.36 48.20 48.36 47.88 48.84 14,255,948 48.304 -2.57%
2001-07-05 0 77.75 77.50 77.75 77.50 80.00 5,193,295 407,084,783 78.387 49.64 49.48 49.64 49.48 51.07 8,134,713 50.043 -2.51%
2001-07-04 0 79.75 79.75 80.00 77.75 80.00 4,160,803 328,416,287 78.931 50.91 50.91 51.07 49.64 51.07 6,517,431 50.390 0.95%
2001-07-03 0 79.00 78.75 79.00 78.50 79.50 7,400,879 583,947,794 78.903 50.43 50.27 50.43 50.12 50.75 11,592,646 50.372 0.32%
2001-06-29 0 78.75 78.50 78.75 78.25 79.25 7,378,407 579,544,029 78.546 50.27 50.12 50.27 49.96 50.59 11,557,446 50.145 1.61%
2001-06-28 0 77.50 77.25 77.75 76.75 78.25 8,725,774 675,416,604 77.405 49.48 49.32 49.64 49.00 49.96 13,667,945 49.416 -0.96%
2001-06-27 0 78.25 78.00 78.25 78.00 79.00 6,496,991 509,932,772 78.488 49.96 49.80 49.96 49.80 50.43 10,176,807 50.107 -0.63%
2001-06-26 0 78.75 78.50 78.75 78.25 79.50 4,988,999 394,221,947 79.018 50.27 50.12 50.27 49.96 50.75 7,814,707 50.446 -1.25%
2001-06-22 0 79.75 79.50 79.75 79.50 81.50 5,489,607 440,467,927 80.237 50.91 50.75 50.91 50.75 52.03 8,598,853 51.224 -2.15%
2001-06-21 0 81.50 81.25 81.50 79.50 81.75 7,662,624 618,486,106 80.715 52.03 51.87 52.03 50.75 52.19 12,002,640 51.529 1.24%
2001-06-20 0 80.50 80.50 80.75 80.00 81.50 3,820,932 308,622,162 80.771 51.39 51.39 51.55 51.07 52.03 5,985,061 51.565 -0.92%
2001-06-19 0 81.25 81.00 81.25 79.75 81.75 6,803,252 547,866,259 80.530 51.87 51.71 51.87 50.91 52.19 10,656,530 51.411 0.00%
2001-06-18 0 81.25 81.00 81.50 80.50 81.75 3,844,214 311,989,568 81.158 51.87 51.71 52.03 51.39 52.19 6,021,529 51.812 0.00%
2001-06-15 0 81.25 80.75 81.00 80.75 82.00 8,446,943 688,125,384 81.464 51.87 51.55 51.71 51.55 52.35 13,231,187 52.008 -2.11%
2001-06-14 0 83.00 82.75 83.00 82.50 84.25 5,509,646 458,662,662 83.247 52.99 52.83 52.99 52.67 53.79 8,630,242 53.146 -1.78%
2001-06-13 0 84.50 84.25 84.50 83.25 85.25 6,940,728 583,408,885 84.056 53.95 53.79 53.95 53.15 54.42 10,871,871 53.662 -0.29%
2001-06-12 0 84.75 84.75 85.00 84.00 86.25 7,764,182 660,763,253 85.104 54.11 54.11 54.26 53.63 55.06 12,161,719 54.331 -1.74%
2001-06-11 0 86.25 86.25 86.50 86.00 88.25 4,033,100 351,498,187 87.153 55.06 55.06 55.22 54.90 56.34 6,317,398 55.640 -1.71%
2001-06-08 0 87.75 87.50 87.75 86.50 88.75 5,624,025 495,454,083 88.096 56.02 55.86 56.02 55.22 56.66 8,809,403 56.242 -0.28%
2001-06-07 0 88.00 87.75 88.00 86.00 88.00 4,367,700 380,216,530 87.052 56.18 56.02 56.18 54.90 56.18 6,841,511 55.575 1.73%
2001-06-06 0 86.50 86.50 86.75 86.50 87.50 5,370,018 466,684,679 86.906 55.22 55.22 55.38 55.22 55.86 8,411,530 55.482 0.29%
2001-06-05 0 86.25 86.00 86.25 83.75 86.50 4,358,100 371,564,522 85.258 55.06 54.90 55.06 53.47 55.22 6,826,474 54.430 1.77%
2001-06-04 0 84.75 84.50 84.75 84.25 85.50 2,662,150 225,601,563 84.744 54.11 53.95 54.11 53.79 54.58 4,169,959 54.102 0.59%
2001-06-01 0 84.25 84.00 84.25 84.00 86.50 6,381,238 541,301,634 84.827 53.79 53.63 53.79 53.63 55.22 9,995,493 54.155 0.30%
2001-05-31 0 84.00 84.75 85.00 83.50 84.75 8,114,160 683,926,488 84.288 53.63 54.11 54.26 53.31 54.11 12,709,920 53.810 -1.18%
2001-05-30 0 85.00 85.00 85.25 84.75 85.75 4,994,952 425,537,777 85.194 54.26 54.26 54.42 54.11 54.74 7,824,031 54.389 -1.73%
2001-05-29 0 86.50 86.25 86.75 85.50 87.00 4,596,160 396,144,369 86.190 55.22 55.06 55.38 54.58 55.54 7,199,368 55.025 0.00%
2001-05-28 0 86.50 86.25 86.50 86.00 86.75 2,832,256 244,714,745 86.403 55.22 55.06 55.22 54.90 55.38 4,436,411 55.161 0.29%
2001-05-25 0 86.25 86.50 86.75 86.25 88.75 4,103,500 356,810,669 86.953 55.06 55.22 55.38 55.06 56.66 6,427,672 55.512 -1.15%
2001-05-24 0 87.25 87.25 88.00 86.50 88.00 4,420,417 384,003,168 86.870 55.70 55.70 56.18 55.22 56.18 6,924,087 55.459 -0.57%
2001-05-23 0 87.75 87.50 88.00 87.00 88.50 5,389,842 472,863,169 87.732 56.02 55.86 56.18 55.54 56.50 8,442,582 56.009 0.29%
2001-05-22 0 87.50 87.25 87.50 87.25 88.00 3,791,194 331,956,264 87.560 55.86 55.70 55.86 55.70 56.18 5,938,480 55.899 1.16%
2001-05-21 0 86.50 86.25 86.50 85.25 87.25 4,693,695 404,753,188 86.233 55.22 55.06 55.22 54.42 55.70 7,352,146 55.052 1.47%
2001-05-18 0 85.25 85.00 85.50 85.00 87.00 5,713,337 492,377,064 86.180 54.42 54.26 54.58 54.26 55.54 8,949,301 55.018 -2.29%
2001-05-17 0 87.25 86.75 87.00 86.75 88.75 4,366,139 381,823,714 87.451 55.70 55.38 55.54 55.38 56.66 6,839,066 55.830 1.45%
2001-05-16 0 86.00 85.75 86.00 85.25 87.00 5,252,093 453,918,165 86.426 54.90 54.74 54.90 54.42 55.54 8,226,814 55.175 0.88%
2001-05-15 0 85.25 85.00 85.25 84.75 86.00 3,319,180 283,634,490 85.453 54.42 54.26 54.42 54.11 54.90 5,199,123 54.554 0.85%
2001-05-14 0 85.75 85.50 85.75 85.25 87.00 3,349,290 287,873,651 85.951 53.96 53.81 53.96 53.65 54.75 5,322,005 54.091 -1.44%
2001-05-11 0 87.00 87.00 87.25 86.75 88.00 3,465,474 302,416,320 87.266 54.75 54.75 54.91 54.59 55.38 5,506,621 54.919 -0.57%
2001-05-10 0 87.50 87.25 87.50 85.75 88.00 4,514,665 392,508,240 86.941 55.07 54.91 55.07 53.96 55.38 7,173,780 54.714 0.29%
2001-05-09 0 87.25 87.00 87.25 85.50 87.75 3,750,884 325,493,919 86.778 54.91 54.75 54.91 53.81 55.22 5,960,136 54.612 0.58%
2001-05-08 0 86.75 86.50 86.75 86.00 87.25 2,782,190 240,731,699 86.526 54.59 54.44 54.59 54.12 54.91 4,420,886 54.453 -0.29%
2001-05-07 0 87.00 86.75 87.00 84.75 87.00 4,582,201 393,340,952 85.841 54.75 54.59 54.75 53.34 54.75 7,281,094 54.022 2.65%
2001-05-04 0 84.75 84.25 84.50 84.00 86.00 6,452,766 549,717,539 85.191 53.34 53.02 53.18 52.86 54.12 10,253,413 53.613 -1.74%
2001-05-03 0 86.25 86.00 86.25 85.75 87.25 6,037,334 521,186,368 86.327 54.28 54.12 54.28 53.96 54.91 9,593,293 54.328 -0.29%
2001-05-02 0 86.50 86.25 86.50 86.00 87.50 7,179,119 620,749,692 86.466 54.44 54.28 54.44 54.12 55.07 11,407,584 54.416 2.67%
2001-04-27 0 84.25 83.75 84.00 82.75 85.00 6,516,835 545,644,089 83.728 53.02 52.71 52.86 52.08 53.49 10,355,218 52.693 0.60%
2001-04-26 0 83.75 83.50 84.00 83.25 85.50 6,504,730 548,697,905 84.354 52.71 52.55 52.86 52.39 53.81 10,335,983 53.086 -0.59%
2001-04-25 0 84.25 84.25 84.50 84.00 85.75 5,077,690 430,425,005 84.768 53.02 53.02 53.18 52.86 53.96 8,068,424 53.347 -2.03%
2001-04-24 0 86.00 85.50 85.75 84.50 86.00 5,515,800 470,101,062 85.228 54.12 53.81 53.96 53.18 54.12 8,764,578 53.636 -0.29%
2001-04-23 0 86.25 86.25 86.75 86.00 88.00 5,562,665 483,892,932 86.989 54.28 54.28 54.59 54.12 55.38 8,839,047 54.745 -1.71%
2001-04-20 0 87.75 87.50 87.75 87.50 89.50 6,194,659 548,147,395 88.487 55.22 55.07 55.22 55.07 56.32 9,843,282 55.687 -2.23%
2001-04-19 0 89.75 89.75 90.00 88.25 90.00 17,030,653 1,515,108,764 88.964 56.48 56.48 56.64 55.54 56.64 27,061,622 55.987 5.28%
2001-04-18 0 85.25 85.25 85.50 82.50 85.50 7,344,851 617,939,472 84.132 53.65 53.65 53.81 51.92 53.81 11,670,931 52.947 4.92%
2001-04-17 0 81.25 80.75 81.00 80.25 82.25 4,994,617 407,075,513 81.503 51.13 50.82 50.98 50.50 51.76 7,936,421 51.292 -1.22%
2001-04-12 0 82.25 82.25 82.50 80.00 82.25 7,602,634 617,305,774 81.196 51.76 51.76 51.92 50.35 51.76 12,080,547 51.099 3.13%
2001-04-11 0 79.75 79.75 80.00 77.00 80.00 10,876,147 854,395,540 78.557 50.19 50.19 50.35 48.46 50.35 17,282,143 49.438 6.33%
2001-04-10 0 75.00 74.75 75.00 74.50 77.50 5,721,937 430,764,301 75.283 47.20 47.04 47.20 46.88 48.77 9,092,129 47.378 -1.96%
2001-04-09 0 76.50 76.50 76.75 75.50 77.50 5,218,865 400,388,551 76.720 48.14 48.14 48.30 47.51 48.77 8,292,750 48.282 -1.92%
2001-04-06 0 78.00 78.00 78.25 77.75 81.50 7,485,579 596,903,561 79.741 49.09 49.09 49.24 48.93 51.29 11,894,547 50.183 -0.32%
2001-04-04 0 78.25 78.25 78.50 78.25 80.25 5,861,491 462,739,475 78.946 49.24 49.24 49.40 49.24 50.50 9,313,880 49.683 -3.69%
2001-04-03 0 81.25 81.25 81.50 80.75 82.25 4,181,843 340,756,018 81.485 51.13 51.13 51.29 50.82 51.76 6,644,927 51.281 -1.52%
2001-04-02 0 82.50 82.25 82.50 80.25 82.75 6,142,965 502,121,396 81.739 51.92 51.76 51.92 50.50 52.08 9,761,140 51.441 1.23%
2001-03-30 0 81.50 81.50 81.75 79.75 82.00 4,354,369 351,316,951 80.682 51.29 51.29 51.45 50.19 51.60 6,919,070 50.775 1.24%
2001-03-29 0 80.50 80.25 80.50 78.75 81.00 7,223,013 579,247,748 80.195 50.66 50.50 50.66 49.56 50.98 11,477,331 50.469 -0.92%
2001-03-28 0 81.25 80.75 81.00 80.25 82.25 6,376,490 519,318,194 81.443 51.13 50.82 50.98 50.50 51.76 10,132,210 51.254 0.62%
2001-03-27 0 80.75 81.00 81.25 80.25 83.50 4,893,482 402,287,738 82.209 50.82 50.98 51.13 50.50 52.55 7,775,718 51.736 -2.71%
2001-03-26 0 83.00 83.00 83.25 81.50 83.25 9,640,588 792,994,335 82.256 52.23 52.23 52.39 51.29 52.39 15,318,846 51.766 1.84%
2001-03-23 0 81.50 81.25 81.50 79.00 82.50 11,608,301 938,226,522 80.824 51.29 51.13 51.29 49.72 51.92 18,445,532 50.865 1.56%
2001-03-22 0 80.25 80.25 80.50 80.00 81.75 6,683,503 540,457,224 80.864 50.50 50.50 50.66 50.35 51.45 10,620,053 50.890 -3.31%
2001-03-21 0 83.00 82.75 83.00 81.25 84.00 6,363,139 525,420,863 82.573 52.23 52.08 52.23 51.13 52.86 10,110,996 51.965 -0.60%
2001-03-20 0 83.50 83.25 83.50 83.50 85.75 4,096,677 345,334,235 84.296 52.55 52.39 52.55 52.55 53.96 6,509,599 53.050 -2.05%
2001-03-19 0 85.25 85.00 85.25 84.00 85.50 5,180,728 439,914,440 84.914 53.65 53.49 53.65 52.86 53.81 8,232,151 53.439 0.00%
2001-03-16 0 85.25 85.00 85.25 84.25 86.00 4,184,050 355,413,080 84.945 53.65 53.49 53.65 53.02 54.12 6,648,434 53.458 -0.87%
2001-03-15 0 86.00 85.75 86.00 82.00 86.75 8,098,380 687,317,709 84.871 54.12 53.96 54.12 51.60 54.59 12,868,285 53.412 2.38%
2001-03-14 0 84.00 84.00 84.25 83.50 85.50 5,527,068 466,823,084 84.461 52.86 52.86 53.02 52.55 53.81 8,782,483 53.154 -0.88%
2001-03-13 0 84.75 84.50 84.75 83.25 85.00 6,831,938 575,787,426 84.279 53.34 53.18 53.34 52.39 53.49 10,855,915 53.039 -1.74%
2001-03-12 0 86.25 86.00 86.25 85.50 87.25 7,036,627 606,450,419 86.185 54.28 54.12 54.28 53.81 54.91 11,181,165 54.239 -2.54%
2001-03-09 0 88.50 88.25 88.50 88.25 89.00 2,843,012 251,713,171 88.538 55.70 55.54 55.70 55.54 56.01 4,517,532 55.719 -0.28%
2001-03-08 0 88.75 88.75 89.00 87.00 90.00 5,205,400 458,830,895 88.145 55.85 55.85 56.01 54.75 56.64 8,271,354 55.472 -0.84%
2001-03-07 0 89.50 89.25 89.50 89.00 91.25 8,920,221 802,914,050 90.011 56.32 56.17 56.32 56.01 57.43 14,174,186 56.646 0.00%
2001-03-06 0 89.50 89.25 89.50 87.25 89.75 6,472,878 573,139,728 88.545 56.32 56.17 56.32 54.91 56.48 10,285,370 55.724 1.70%
2001-03-05 0 88.00 88.00 88.25 86.50 90.00 8,661,388 762,849,173 88.075 55.38 55.38 55.54 54.44 56.64 13,762,902 55.428 -0.56%
2001-03-02 0 88.50 88.50 88.75 88.00 90.50 11,864,700 1,058,780,444 89.238 55.70 55.70 55.85 55.38 56.95 18,852,948 56.160 -2.21%
2001-03-01 0 90.50 90.50 90.75 90.00 92.00 7,303,911 663,116,333 90.789 56.95 56.95 57.11 56.64 57.90 11,605,878 57.136 -2.16%
2001-02-28 0 92.50 92.25 92.50 89.50 92.50 9,674,479 879,401,048 90.899 58.21 58.06 58.21 56.32 58.21 15,372,698 57.205 2.78%
2001-02-27 0 90.00 89.75 90.00 89.50 91.25 8,476,248 764,526,639 90.196 56.64 56.48 56.64 56.32 57.43 13,468,715 56.763 0.28%
2001-02-26 0 89.75 89.50 89.75 89.50 91.00 10,169,705 915,966,453 90.068 56.48 56.32 56.48 56.32 57.27 16,159,610 56.682 -1.10%
2001-02-23 0 90.75 90.75 91.00 89.75 92.00 18,181,856 1,646,385,163 90.551 57.11 57.11 57.27 56.48 57.90 28,890,877 56.986 -1.09%
2001-02-22 0 91.75 91.75 92.00 91.25 93.00 15,014,724 1,384,155,005 92.187 57.74 57.74 57.90 57.43 58.53 23,858,321 58.016 -2.39%
2001-02-21 0 94.00 94.00 94.25 93.50 94.50 7,500,214 704,873,254 93.980 59.16 59.16 59.31 58.84 59.47 11,917,802 59.145 -1.05%
2001-02-20 0 95.00 95.00 95.25 94.75 95.50 4,234,911 402,465,633 95.035 59.79 59.79 59.94 59.63 60.10 6,729,252 59.808 -0.26%
2001-02-19 0 95.25 95.00 95.25 94.75 95.75 5,552,045 528,911,293 95.264 59.94 59.79 59.94 59.63 60.26 8,822,171 59.953 -0.52%
2001-02-16 0 95.75 95.50 95.75 95.25 96.75 6,210,075 594,796,917 95.779 60.26 60.10 60.26 59.94 60.89 9,867,778 60.277 0.26%
2001-02-15 0 95.50 95.50 95.75 95.25 96.75 7,152,843 685,181,509 95.792 60.10 60.10 60.26 59.94 60.89 11,365,831 60.284 -1.29%
2001-02-14 0 96.75 96.75 97.00 96.50 98.50 7,123,982 693,601,421 97.362 60.89 60.89 61.04 60.73 61.99 11,319,971 61.272 -0.26%
2001-02-13 0 97.00 96.75 97.00 96.50 98.25 6,944,104 675,003,349 97.205 61.04 60.89 61.04 60.73 61.83 11,034,146 61.174 0.26%
2001-02-12 0 96.75 96.75 97.00 96.75 99.00 8,722,830 849,509,577 97.389 60.89 60.89 61.04 60.89 62.30 13,860,533 61.290 -2.76%
2001-02-09 0 99.50 99.50 99.75 99.50 100.0 2,738,144 273,357,301 99.833 62.62 62.62 62.78 62.62 62.93 4,350,897 62.828 -0.50%
2001-02-08 0 100.0 100.0 100.5 99.50 101.0 5,343,645 534,124,280 99.955 62.93 62.93 63.25 62.62 63.56 8,491,025 62.905 -1.48%
2001-02-07 0 101.5 101.5 102.0 99.75 102.0 3,897,395 393,843,214 101.05 63.88 63.88 64.19 62.78 64.19 6,192,941 63.596 1.50%
2001-02-06 0 100.0 100.0 100.5 100.0 102.0 4,924,520 494,782,470 100.47 62.93 62.93 63.25 62.93 64.19 7,825,037 63.231 -1.48%
2001-02-05 0 101.5 101.0 101.5 100.5 102.5 3,813,186 387,131,810 101.52 63.88 63.56 63.88 63.25 64.51 6,059,133 63.892 -1.46%
2001-02-02 0 103.0 102.5 103.0 102.5 104.0 3,900,575 402,371,200 103.16 64.82 64.51 64.82 64.51 65.45 6,197,994 64.920 -0.48%
2001-02-01 0 103.5 103.5 104.0 101.0 104.0 6,949,867 715,483,449 102.95 65.14 65.14 65.45 63.56 65.45 11,043,304 64.789 0.98%
2001-01-31 0 102.5 102.5 103.0 100.0 103.0 6,106,757 621,127,421 101.71 64.51 64.51 64.82 62.93 64.82 9,703,606 64.010 2.50%
2001-01-30 0 100.0 99.75 100.0 100.0 104.0 8,524,741 867,369,390 101.75 62.93 62.78 62.93 62.93 65.45 13,545,770 64.032 -3.38%
2001-01-29 0 103.5 103.5 104.0 101.5 106.0 7,900,255 815,216,712 103.19 65.14 65.14 65.45 63.88 66.71 12,553,465 64.940 -0.96%
2001-01-23 0 104.5 104.5 105.0 103.5 106.0 4,108,942 430,551,069 104.78 65.76 65.76 66.08 65.14 66.71 6,529,088 65.944 -1.42%
2001-01-22 0 106.0 105.5 106.0 103.5 106.0 10,480,379 1,099,291,006 104.89 66.71 66.39 66.71 65.14 66.71 16,653,269 66.011 1.92%
2001-01-19 0 104.0 104.0 104.5 100.0 104.5 18,019,120 1,854,211,617 102.90 65.45 65.45 65.76 62.93 65.76 28,632,291 64.759 5.05%
2001-01-18 0 99.00 99.00 99.25 97.75 99.75 7,110,286 702,134,243 98.749 62.30 62.30 62.46 61.52 62.78 11,298,209 62.146 1.54%
2001-01-17 0 97.50 97.25 97.50 96.25 98.25 4,405,766 427,768,098 97.093 61.36 61.20 61.36 60.57 61.83 7,000,740 61.103 -0.26%
2001-01-16 0 97.75 97.25 97.75 97.00 98.00 2,740,255 267,299,653 97.546 61.52 61.20 61.52 61.04 61.67 4,354,251 61.388 0.77%
2001-01-15 0 97.00 96.50 96.75 96.25 97.75 3,719,850 360,696,334 96.965 61.04 60.73 60.89 60.57 61.52 5,910,823 61.023 -0.26%
2001-01-12 0 97.25 97.25 97.50 96.25 97.75 3,492,032 338,656,149 96.980 61.20 61.20 61.36 60.57 61.52 5,548,821 61.032 1.83%
2001-01-11 0 95.50 95.25 95.50 95.25 98.75 5,743,991 558,108,440 97.164 60.10 59.94 60.10 59.94 62.15 9,127,173 61.148 -2.80%
2001-01-10 0 98.25 98.00 98.25 96.00 99.50 5,657,063 555,942,405 98.274 61.83 61.67 61.83 60.42 62.62 8,989,045 61.847 0.26%
2001-01-09 0 98.00 98.00 98.25 96.75 98.25 6,500,758 635,705,650 97.790 61.67 61.67 61.83 60.89 61.83 10,329,672 61.542 1.82%
2001-01-08 0 96.25 96.25 96.50 95.25 97.50 6,857,185 661,763,823 96.507 60.57 60.57 60.73 59.94 61.36 10,896,032 60.734 -2.28%
2001-01-05 0 98.50 98.00 98.25 98.00 99.50 7,805,548 770,843,720 98.756 61.99 61.67 61.83 61.67 62.62 12,402,976 62.150 -0.51%
2001-01-04 0 99.00 99.00 99.25 97.50 99.50 9,182,692 903,882,181 98.433 62.30 62.30 62.46 61.36 62.62 14,591,251 61.947 4.49%
2001-01-03 0 94.75 94.50 94.75 94.00 95.00 3,341,300 315,545,465 94.438 59.63 59.47 59.63 59.16 59.79 5,309,309 59.432 -1.30%
2001-01-02 0 96.00 96.00 96.25 95.50 96.75 2,335,059 224,619,741 96.195 60.42 60.42 60.57 60.10 60.89 3,710,397 60.538 -1.29%
2000-12-29 0 97.25 97.00 97.25 95.25 98.00 4,038,568 390,785,908 96.764 61.20 61.04 61.20 59.94 61.67 6,417,264 60.896 2.37%
2000-12-28 0 95.00 94.75 95.00 94.75 96.00 3,539,910 337,365,227 95.303 59.79 59.63 59.79 59.63 60.42 5,624,899 59.977 0.26%
2000-12-27 0 94.75 94.50 94.75 94.25 96.25 3,016,256 288,648,079 95.698 59.63 59.47 59.63 59.31 60.57 4,792,816 60.225 -0.52%
2000-12-22 0 95.25 95.00 95.25 95.00 96.00 2,980,877 283,621,742 95.147 59.94 59.79 59.94 59.79 60.42 4,736,598 59.879 0.79%
2000-12-21 0 94.50 94.25 94.50 93.00 95.00 8,049,820 759,978,696 94.409 59.47 59.31 59.47 58.53 59.79 12,791,123 59.415 -2.07%
2000-12-20 0 96.50 96.50 96.75 96.25 97.50 5,634,068 547,792,679 97.229 60.73 60.73 60.89 60.57 61.36 8,952,506 61.189 -3.02%
2000-12-19 0 99.50 99.25 99.50 98.00 99.75 4,835,447 478,829,248 99.025 62.62 62.46 62.62 61.67 62.78 7,683,501 62.319 1.53%
2000-12-18 0 98.00 98.00 98.25 96.00 98.75 4,686,163 457,902,338 97.714 61.67 61.67 61.83 60.42 62.15 7,446,289 61.494 0.00%
2000-12-15 0 98.00 98.00 98.25 97.00 101.0 9,688,500 957,152,679 98.793 61.67 61.67 61.83 61.04 63.56 15,394,978 62.173 -4.39%
2000-12-14 0 102.5 101.5 102.0 101.5 104.0 4,121,271 423,359,630 102.73 64.51 63.88 64.19 63.88 65.45 6,548,679 64.648 -0.49%
2000-12-13 0 103.0 102.5 103.0 100.0 103.5 6,476,346 663,920,163 102.51 64.82 64.51 64.82 62.93 65.14 10,290,881 64.515 3.00%
2000-12-12 0 100.0 100.0 100.5 100.0 102.5 6,767,808 682,594,175 100.86 62.93 62.93 63.25 62.93 64.51 10,754,013 63.473 -0.99%
2000-12-11 0 101.0 100.5 101.0 98.50 102.0 10,105,854 1,012,272,121 100.17 63.56 63.25 63.56 61.99 64.19 16,058,151 63.038 3.06%
2000-12-08 0 98.00 97.75 98.00 96.00 98.25 8,402,122 818,413,645 97.406 61.67 61.52 61.67 60.42 61.83 13,350,929 61.300 1.55%
2000-12-07 0 96.50 95.75 96.00 95.50 97.00 8,761,829 844,976,829 96.438 60.73 60.26 60.42 60.10 61.04 13,922,502 60.691 -1.03%
2000-12-06 0 97.50 97.50 97.75 96.00 98.75 11,775,215 1,145,935,587 97.318 61.36 61.36 61.52 60.42 62.15 18,710,757 61.245 4.56%
2000-12-05 0 93.25 93.50 93.75 92.50 94.50 6,096,576 569,837,018 93.468 58.68 58.84 59.00 58.21 59.47 9,687,428 58.822 -0.80%
2000-12-04 0 94.00 93.75 94.00 92.75 95.75 5,190,256 487,707,278 93.966 59.16 59.00 59.16 58.37 60.26 8,247,291 59.135 -1.05%
2000-12-01 0 95.00 95.00 95.25 91.25 95.50 8,181,500 765,635,557 93.581 59.79 59.79 59.94 57.43 60.10 13,000,362 58.893 1.88%
2000-11-30 0 93.25 93.00 93.25 92.50 96.75 9,335,864 877,442,022 93.986 58.68 58.53 58.68 58.21 60.89 14,834,641 59.148 -3.62%
2000-11-29 0 96.75 96.50 96.75 96.50 98.25 5,210,309 507,339,925 97.372 60.89 60.73 60.89 60.73 61.83 8,279,155 61.279 -3.25%
2000-11-28 0 100.0 99.75 100.0 98.25 100.5 3,379,388 336,209,527 99.488 62.93 62.78 62.93 61.83 63.25 5,369,830 62.611 0.76%
2000-11-27 0 99.25 99.25 99.50 98.75 100.5 3,855,690 383,937,500 99.577 62.46 62.46 62.62 62.15 63.25 6,126,672 62.667 0.51%
2000-11-24 0 98.75 98.50 98.75 98.00 100.0 3,848,673 379,724,451 98.664 62.15 61.99 62.15 61.67 62.93 6,115,522 62.092 0.51%
2000-11-23 0 98.25 98.00 98.25 96.00 98.50 6,406,887 626,107,244 97.724 61.83 61.67 61.83 60.42 61.99 10,180,511 61.501 -0.51%
2000-11-22 0 98.75 98.50 98.75 98.75 101.5 5,267,350 523,857,037 99.454 62.15 61.99 62.15 62.15 63.88 8,369,793 62.589 -2.23%
2000-11-21 0 101.0 101.0 101.5 99.00 101.5 3,391,700 340,480,403 100.39 63.56 63.56 63.88 62.30 63.88 5,389,394 63.176 -0.98%
2000-11-20 0 102.0 101.5 102.5 100.0 102.5 2,742,367 278,677,067 101.62 64.19 63.88 64.51 62.93 64.51 4,357,607 63.952 1.49%
2000-11-17 0 100.5 100.0 100.5 99.75 101.0 3,982,290 399,980,539 100.44 63.25 62.93 63.25 62.78 63.56 6,327,839 63.210 -1.47%
2000-11-16 0 102.0 102.0 102.5 99.75 103.0 2,823,000 287,151,748 101.72 64.19 64.19 64.51 62.78 64.82 4,485,733 64.014 0.99%
2000-11-15 0 101.0 100.5 101.0 101.0 104.0 4,807,217 490,127,359 101.96 63.56 63.25 63.56 63.56 65.45 7,638,644 64.164 0.50%
2000-11-14 0 100.5 100.5 101.0 98.50 101.0 4,274,701 426,893,787 99.865 63.25 63.25 63.56 61.99 63.56 6,792,478 62.848 1.77%
2000-11-13 0 98.75 98.75 99.00 98.50 99.75 5,898,417 585,435,911 99.253 62.15 62.15 62.30 61.99 62.78 9,372,555 62.463 -3.66%
2000-11-10 0 102.5 102.5 103.0 102.0 105.0 3,859,730 398,839,879 103.33 64.51 64.51 64.82 64.19 66.08 6,133,091 65.031 -1.91%
2000-11-09 0 104.5 104.5 105.0 103.5 106.0 6,416,630 674,350,547 105.09 65.76 65.76 66.08 65.14 66.71 10,195,993 66.139 -1.42%
2000-11-08 0 106.0 106.0 106.5 105.5 110.0 7,513,193 816,457,414 108.67 66.71 66.71 67.02 66.39 69.23 11,938,426 68.389 -1.85%
2000-11-07 0 108.0 107.5 108.0 104.0 108.0 6,475,154 687,279,106 106.14 67.97 67.65 67.97 65.45 67.97 10,288,987 66.798 3.35%
2000-11-06 0 104.5 104.5 105.0 104.0 106.5 4,949,923 520,423,843 105.14 65.76 65.76 66.08 65.45 67.02 7,865,403 66.166 -0.48%
2000-11-03 0 105.0 105.0 105.5 103.5 106.0 7,577,485 792,011,531 104.52 66.08 66.08 66.39 65.14 66.71 12,040,585 65.778 1.45%
2000-11-02 0 103.5 103.0 104.0 101.0 105.5 8,626,199 892,898,051 103.51 65.14 64.82 65.45 63.56 66.39 13,706,987 65.142 0.49%
2000-11-01 0 103.0 103.0 103.5 98.00 103.5 9,073,824 912,163,060 100.53 64.82 64.82 65.14 61.67 65.14 14,418,261 63.264 6.46%
2000-10-31 0 96.75 96.75 97.00 95.75 98.50 6,675,419 651,247,048 97.559 60.89 60.89 61.04 60.26 61.99 10,607,207 61.397 0.52%
2000-10-30 0 96.25 96.25 96.50 96.00 97.50 3,186,657 308,283,468 96.742 60.57 60.57 60.73 60.42 61.36 5,063,582 60.882 -0.52%
2000-10-27 0 96.75 96.75 97.00 96.00 99.00 5,150,023 501,045,994 97.290 60.89 60.89 61.04 60.42 62.30 8,183,361 61.227 -1.02%
2000-10-26 0 97.75 97.50 97.75 95.75 98.00 6,087,630 589,238,316 96.793 61.52 61.36 61.52 60.26 61.67 9,673,213 60.914 -0.26%
2000-10-25 0 98.00 97.75 98.00 97.25 99.25 4,501,588 442,577,496 98.316 61.67 61.52 61.67 61.20 62.46 7,153,001 61.873 0.26%
2000-10-24 0 97.75 97.25 97.50 97.25 98.75 5,814,076 570,466,492 98.118 61.52 61.20 61.36 61.20 62.15 9,238,537 61.749 1.03%
2000-10-23 0 96.75 96.75 97.00 94.50 97.75 6,188,816 598,473,781 96.703 60.89 60.89 61.04 59.47 61.52 9,833,997 60.858 0.52%
2000-10-20 0 96.25 96.50 96.75 95.50 97.75 11,356,768 1,093,981,694 96.329 60.57 60.73 60.89 60.10 61.52 18,045,847 60.622 3.49%
2000-10-19 0 93.00 92.75 93.00 88.00 93.00 12,547,751 1,134,743,696 90.434 58.53 58.37 58.53 55.38 58.53 19,938,313 56.913 3.05%
2000-10-18 0 90.25 90.00 90.25 89.75 94.00 13,010,503 1,178,935,638 90.614 56.80 56.64 56.80 56.48 59.16 20,673,624 57.026 -5.00%
2000-10-17 0 95.00 95.00 95.25 94.50 99.00 7,243,731 698,315,724 96.403 59.79 59.79 59.94 59.47 62.30 11,510,252 60.669 -3.31%
2000-10-16 0 98.25 98.00 98.25 97.50 102.0 5,358,000 530,581,929 99.026 61.83 61.67 61.83 61.36 64.19 8,513,835 62.320 0.51%
2000-10-13 0 97.75 97.50 98.00 96.00 98.00 9,631,300 937,580,389 97.347 61.52 61.36 61.67 60.42 61.67 15,304,087 61.263 -2.01%
2000-10-12 0 99.75 99.75 100.0 99.00 101.5 6,447,832 643,770,543 99.843 62.78 62.78 62.93 62.30 63.88 10,245,572 62.834 -1.24%
2000-10-11 0 101.0 100.5 101.0 99.75 101.5 5,723,600 576,262,556 100.68 63.56 63.25 63.56 62.78 63.88 9,094,771 63.362 -1.46%
2000-10-10 0 102.5 102.5 103.0 102.0 104.5 4,646,446 478,652,193 103.01 64.51 64.51 64.82 64.19 65.76 7,383,179 64.830 -1.44%
2000-10-09 0 104.0 104.0 104.5 104.0 106.5 5,881,849 620,353,222 105.47 65.45 65.45 65.76 65.45 67.02 9,346,228 66.375 -2.80%
2000-10-05 0 107.0 106.5 107.0 104.0 107.5 6,569,215 692,092,801 105.35 67.34 67.02 67.34 65.45 67.65 10,438,449 66.302 1.90%
2000-10-04 0 105.0 104.0 104.5 102.5 105.0 5,172,014 538,490,800 104.12 66.08 65.45 65.76 64.51 66.08 8,218,304 65.523 0.97%
2000-10-03 0 104.5 104.0 104.5 102.5 104.5 3,736,027 388,325,383 103.94 65.44 65.13 65.44 64.19 65.44 5,965,643 65.094 0.97%
2000-09-29 0 103.5 103.5 104.0 103.0 105.0 5,155,613 534,438,676 103.66 64.82 64.82 65.13 64.50 65.76 8,232,420 64.919 1.47%
2000-09-28 0 102.0 101.5 102.0 101.5 104.5 5,922,383 609,649,479 102.94 63.88 63.57 63.88 63.57 65.44 9,456,789 64.467 -1.45%
2000-09-27 0 103.5 103.0 103.5 99.50 104.5 6,033,102 615,950,732 102.10 64.82 64.50 64.82 62.31 65.44 9,633,584 63.938 2.48%
2000-09-26 0 101.0 101.0 101.5 100.5 102.0 4,036,995 408,748,383 101.25 63.25 63.25 63.57 62.94 63.88 6,446,225 63.409 -0.98%
2000-09-25 0 102.0 101.5 102.0 100.5 102.5 5,800,070 588,701,874 101.50 63.88 63.57 63.88 62.94 64.19 9,261,482 63.565 4.08%
2000-09-22 0 98.00 97.75 98.00 97.50 101.0 10,688,598 1,060,487,223 99.217 61.37 61.22 61.37 61.06 63.25 17,067,424 62.135 -3.92%
2000-09-21 0 102.0 102.0 102.5 101.5 103.5 6,112,314 625,930,521 102.40 63.88 63.88 64.19 63.57 64.82 9,760,069 64.132 -0.97%
2000-09-20 0 103.0 103.0 103.5 103.0 105.5 5,146,329 536,880,914 104.32 64.50 64.50 64.82 64.50 66.07 8,217,596 65.333 -1.44%
2000-09-19 0 104.5 104.0 104.5 100.5 105.0 7,461,620 769,135,112 103.08 65.44 65.13 65.44 62.94 65.76 11,914,624 64.554 1.95%
2000-09-18 0 102.5 102.0 102.5 102.0 104.0 8,672,764 895,426,499 103.25 64.19 63.88 64.19 63.88 65.13 13,848,564 64.658 -2.84%
2000-09-15 0 105.5 105.5 106.0 105.0 108.0 7,643,730 812,402,203 106.28 66.07 66.07 66.38 65.76 67.64 12,205,415 66.561 -1.86%
2000-09-14 0 107.5 107.0 107.5 106.0 109.0 6,830,739 735,563,581 107.68 67.32 67.01 67.32 66.38 68.26 10,907,241 67.438 -1.38%
2000-09-12 0 109.0 108.5 109.0 108.0 113.0 6,591,420 718,710,878 109.04 68.26 67.95 68.26 67.64 70.77 10,525,100 68.285 -2.68%
2000-09-11 0 112.0 112.0 112.5 110.5 113.5 3,288,262 368,963,396 112.21 70.14 70.14 70.45 69.20 71.08 5,250,657 70.270 -1.75%
2000-09-08 0 114.0 113.5 114.0 113.0 115.0 2,763,622 314,357,496 113.75 71.39 71.08 71.39 70.77 72.02 4,412,918 71.236 0.44%
2000-09-07 0 113.5 113.5 114.0 112.5 114.5 3,262,150 371,154,377 113.78 71.08 71.08 71.39 70.45 71.71 5,208,962 71.253 -0.44%
2000-09-06 0 114.0 114.0 114.5 113.5 115.5 3,401,698 388,991,839 114.35 71.39 71.39 71.71 71.08 72.33 5,431,790 71.614 0.44%
2000-09-05 0 113.5 113.0 114.0 113.0 115.0 4,052,216 462,393,262 114.11 71.08 70.77 71.39 70.77 72.02 6,470,529 71.461 -1.30%
2000-09-04 0 115.0 115.0 115.5 113.5 115.5 5,652,474 647,430,799 114.54 72.02 72.02 72.33 71.08 72.33 9,025,802 71.731 2.22%
2000-09-01 0 112.5 112.5 113.0 110.0 113.0 6,779,407 759,262,988 112.00 70.45 70.45 70.77 68.89 70.77 10,825,275 70.138 2.27%
2000-08-31 0 110.0 110.0 110.5 109.0 111.5 4,960,766 547,218,786 110.31 68.89 68.89 69.20 68.26 69.83 7,921,291 69.082 -0.45%
2000-08-30 0 110.5 110.5 111.0 108.0 111.0 5,481,941 599,336,822 109.33 69.20 69.20 69.51 67.64 69.51 8,753,497 68.468 1.84%
2000-08-29 0 108.5 108.0 108.5 108.0 110.5 7,606,622 831,011,355 109.25 67.95 67.64 67.95 67.64 69.20 12,146,162 68.418 0.46%
2000-08-28 0 108.0 108.0 108.5 108.0 111.5 9,403,550 1,024,300,212 108.93 67.64 67.64 67.95 67.64 69.83 15,015,475 68.216 -3.14%
2000-08-25 0 111.5 111.0 111.5 107.5 111.5 10,939,496 1,194,174,646 109.16 69.83 69.51 69.83 67.32 69.83 17,468,055 68.363 0.90%
2000-08-24 0 110.5 110.5 111.0 109.5 113.0 12,847,212 1,431,547,280 111.43 69.20 69.20 69.51 68.58 70.77 20,514,272 69.783 -1.78%
2000-08-23 0 112.5 112.5 113.0 112.0 115.5 9,207,139 1,045,322,284 113.53 70.45 70.45 70.77 70.14 72.33 14,701,848 71.101 -1.32%
2000-08-22 0 114.0 113.5 114.0 112.5 116.0 8,027,810 914,199,113 113.88 71.39 71.08 71.39 70.45 72.65 12,818,710 71.318 0.88%
2000-08-21 0 113.0 112.5 113.0 111.5 115.0 10,830,275 1,229,175,773 113.49 70.77 70.45 70.77 69.83 72.02 17,293,652 71.077 -0.44%
2000-08-18 0 113.5 113.0 113.5 113.0 119.0 15,389,380 1,765,836,231 114.74 71.08 70.77 71.08 70.77 74.52 24,573,576 71.859 -3.81%
2000-08-17 0 118.0 117.5 118.0 117.0 119.0 5,312,100 628,100,137 118.24 73.90 73.59 73.90 73.27 74.52 8,482,297 74.048 0.00%
2000-08-16 0 118.0 118.0 118.5 116.0 118.5 6,264,025 736,985,815 117.65 73.90 73.90 74.21 72.65 74.21 10,002,319 73.681 1.72%
2000-08-15 0 116.0 116.0 116.5 114.5 117.5 5,626,454 653,159,850 116.09 72.65 72.65 72.96 71.71 73.59 8,984,254 72.701 1.75%
2000-08-14 0 114.0 113.5 114.5 112.5 116.5 4,634,570 530,100,712 114.38 71.39 71.08 71.71 70.45 72.96 7,400,425 71.631 -0.44%
2000-08-11 0 114.5 114.0 114.5 114.0 117.0 3,038,723 349,599,697 115.05 71.71 71.39 71.71 71.39 73.27 4,852,196 72.050 -0.87%
2000-08-10 0 115.5 115.5 116.0 113.0 117.0 4,871,538 562,451,684 115.46 72.33 72.33 72.65 70.77 73.27 7,778,813 72.306 0.00%
2000-08-09 0 115.5 115.0 115.5 113.0 117.0 5,301,575 609,908,588 115.04 72.33 72.02 72.33 70.77 73.27 8,465,491 72.046 0.00%
2000-08-08 0 115.5 115.5 116.0 114.0 118.0 6,407,692 739,471,606 115.40 72.33 72.33 72.65 71.39 73.90 10,231,725 72.272 -0.86%
2000-08-07 0 116.5 116.5 117.0 115.0 117.5 6,055,577 700,909,116 115.75 72.96 72.96 73.27 72.02 73.59 9,669,472 72.487 2.64%
2000-08-04 0 113.5 113.5 114.0 112.0 114.5 6,736,833 764,033,298 113.41 71.08 71.08 71.39 70.14 71.71 10,757,293 71.025 1.34%
2000-08-03 0 112.0 111.5 112.0 110.0 114.5 7,981,112 899,267,599 112.67 70.14 69.83 70.14 68.89 71.71 12,744,143 70.563 0.90%
2000-08-02 0 111.0 110.0 110.5 108.0 112.0 6,379,517 702,362,071 110.10 69.51 68.89 69.20 67.64 70.14 10,186,735 68.949 2.30%
2000-08-01 0 108.5 108.5 109.0 107.0 111.0 9,216,191 1,005,000,954 109.05 67.95 67.95 68.26 67.01 69.51 14,716,302 68.292 -0.46%
2000-07-31 0 109.0 108.5 109.0 107.0 110.0 10,338,251 1,125,404,102 108.86 68.26 67.95 68.26 67.01 68.89 16,507,994 68.173 -2.68%
2000-07-28 0 112.0 111.5 112.0 109.5 113.0 12,148,343 1,346,692,259 110.85 70.14 69.83 70.14 68.58 70.77 19,398,327 69.423 -1.32%
2000-07-27 0 113.5 113.0 113.5 112.5 114.5 6,729,200 765,657,434 113.78 71.08 70.77 71.08 70.45 71.71 10,745,105 71.256 -1.73%
2000-07-26 0 115.5 115.0 115.5 114.5 117.0 6,355,890 735,275,341 115.68 72.33 72.02 72.33 71.71 73.27 10,149,008 72.448 1.32%
2000-07-25 0 114.0 114.0 114.5 112.5 118.0 17,923,498 2,068,813,867 115.42 71.39 71.39 71.71 70.45 73.90 28,620,024 72.286 -4.20%
2000-07-24 0 119.0 119.5 120.0 118.5 124.0 9,351,363 1,144,317,982 122.37 74.52 74.84 75.15 74.21 77.66 14,932,143 76.635 -3.64%
2000-07-21 0 123.5 123.5 124.0 122.0 124.5 10,751,203 1,327,032,451 123.43 77.34 77.34 77.66 76.40 77.97 17,167,391 77.300 1.65%
2000-07-20 0 121.5 120.5 121.0 119.0 123.0 9,568,158 1,157,785,686 121.00 76.09 75.46 75.78 74.52 77.03 15,278,319 75.780 1.67%
2000-07-19 0 119.5 119.0 119.5 116.5 120.5 7,819,492 931,708,741 119.15 74.84 74.52 74.84 72.96 75.46 12,486,070 74.620 2.14%
2000-07-18 0 117.0 117.0 117.5 116.0 119.0 8,108,775 956,015,273 117.90 73.27 73.27 73.59 72.65 74.52 12,947,994 73.835 -0.85%
2000-07-17 0 118.0 117.5 118.0 117.0 121.5 8,016,893 954,489,424 119.06 73.90 73.59 73.90 73.27 76.09 12,801,278 74.562 -0.84%
2000-07-14 0 119.0 119.5 120.0 114.0 120.5 9,334,510 1,098,664,478 117.70 74.52 74.84 75.15 71.39 75.46 14,905,232 73.710 3.93%
2000-07-13 0 114.5 114.5 115.0 114.0 119.0 8,514,759 988,252,192 116.06 71.71 71.71 72.02 71.39 74.52 13,596,264 72.686 -0.43%
2000-07-12 0 115.0 115.0 115.5 113.0 117.0 12,309,669 1,418,910,861 115.27 72.02 72.02 72.33 70.77 73.27 19,655,930 72.187 4.07%
2000-07-11 0 110.5 110.5 111.0 108.5 112.0 5,981,138 657,339,982 109.90 69.20 69.20 69.51 67.95 70.14 9,550,609 68.827 0.00%
2000-07-10 0 110.5 110.0 110.5 110.0 113.0 5,606,740 622,193,951 110.97 69.20 68.89 69.20 68.89 70.77 8,952,775 69.497 0.91%
2000-07-07 0 109.5 109.5 110.0 107.5 110.5 6,230,604 682,062,364 109.47 68.58 68.58 68.89 67.32 69.20 9,948,953 68.556 1.39%
2000-07-06 0 108.0 107.5 108.0 107.0 111.5 10,840,047 1,184,696,297 109.29 67.64 67.32 67.64 67.01 69.83 17,309,256 68.443 0.93%
2000-07-05 0 107.0 107.0 107.5 103.5 108.5 10,558,884 1,126,591,349 106.70 67.01 67.01 67.32 64.82 67.95 16,860,298 66.819 4.39%
2000-07-04 0 102.5 102.0 102.5 99.50 102.5 6,251,354 632,357,291 101.16 64.19 63.88 64.19 62.31 64.19 9,982,086 63.349 3.27%
2000-07-03 0 99.25 99.00 99.25 98.00 99.75 4,375,695 431,766,750 98.674 62.16 62.00 62.16 61.37 62.47 6,987,057 61.795 1.28%
2000-06-30 0 98.00 97.25 98.00 97.50 99.75 4,100,147 404,252,806 98.595 61.37 60.90 61.37 61.06 62.47 6,547,065 61.746 -1.51%
2000-06-29 0 99.50 99.25 99.50 99.00 102.0 6,716,720 670,392,150 99.810 62.31 62.16 62.31 62.00 63.88 10,725,177 62.506 -1.49%
2000-06-28 0 101.0 101.0 101.5 98.25 101.5 4,848,324 484,016,439 99.832 63.25 63.25 63.57 61.53 63.57 7,741,745 62.520 1.76%
2000-06-27 0 99.25 99.00 99.50 98.25 100.0 3,875,773 383,972,323 99.070 62.16 62.00 62.31 61.53 62.63 6,188,787 62.043 0.51%
2000-06-26 0 98.75 98.50 98.75 96.50 98.75 3,344,441 328,539,780 98.235 61.84 61.69 61.84 60.43 61.84 5,340,363 61.520 1.28%
2000-06-23 0 97.50 97.00 97.75 96.50 98.00 4,622,390 449,870,795 97.324 61.06 60.75 61.22 60.43 61.37 7,380,976 60.950 -1.27%
2000-06-22 0 98.75 98.50 99.00 98.25 101.5 5,313,589 527,197,045 99.217 61.84 61.69 62.00 61.53 63.57 8,484,675 62.135 -1.25%
2000-06-21 0 100.0 100.0 101.5 98.00 102.0 5,213,140 524,343,612 100.58 62.63 62.63 63.57 61.37 63.88 8,324,279 62.990 1.27%
2000-06-20 0 98.75 98.50 98.75 98.50 103.5 6,063,970 611,697,484 100.87 61.84 61.69 61.84 61.69 64.82 9,682,874 63.173 -2.23%
2000-06-19 0 101.0 100.5 101.0 100.5 103.0 6,046,125 615,146,430 101.74 63.25 62.94 63.25 62.94 64.50 9,654,379 63.717 -0.98%
2000-06-16 0 102.0 102.0 102.5 99.00 103.0 7,277,213 734,190,263 100.89 63.88 63.88 64.19 62.00 64.50 11,620,166 63.182 3.03%
2000-06-15 0 99.00 99.00 99.25 98.50 100.0 5,668,792 562,340,696 99.199 62.00 62.00 62.16 61.69 62.63 9,051,858 62.124 1.02%
2000-06-14 0 98.00 98.25 98.50 96.50 99.00 6,474,664 632,036,929 97.617 61.37 61.53 61.69 60.43 62.00 10,338,665 61.133 2.08%
2000-06-13 0 96.00 96.25 96.50 95.75 98.00 4,981,643 481,979,424 96.751 60.12 60.28 60.43 59.96 61.37 7,954,627 60.591 -0.78%
2000-06-12 0 96.75 97.00 97.50 96.50 100.5 5,154,791 508,480,829 98.642 60.59 60.75 61.06 60.43 62.94 8,231,108 61.776 -2.27%
2000-06-09 0 99.00 99.00 99.25 94.75 99.25 6,853,956 668,196,100 97.491 62.00 62.00 62.16 59.34 62.16 10,944,314 61.054 3.66%
2000-06-08 0 95.50 95.25 95.50 94.75 96.75 4,282,160 410,286,307 95.813 59.81 59.65 59.81 59.34 60.59 6,837,701 60.004 -1.04%
2000-06-07 0 96.50 96.50 96.75 95.00 98.00 7,124,053 687,820,065 96.549 60.43 60.43 60.59 59.49 61.37 11,375,602 60.465 0.26%
2000-06-05 0 96.25 96.50 96.75 95.75 99.00 8,659,719 841,301,214 97.151 60.28 60.43 60.59 59.96 62.00 13,827,734 60.842 1.58%
2000-06-02 0 94.75 94.25 94.75 94.00 97.00 7,953,006 760,467,101 95.620 59.34 59.02 59.34 58.87 60.75 12,699,264 59.883 1.61%
2000-06-01 0 93.25 93.25 93.50 89.00 94.50 10,780,053 995,953,553 92.389 58.40 58.40 58.56 55.74 59.18 17,213,458 57.859 3.61%
2000-05-31 0 90.00 89.50 89.75 85.00 91.50 21,636,882 1,926,611,911 89.043 56.36 56.05 56.21 53.23 57.30 34,549,511 55.764 8.76%
2000-05-30 0 82.75 82.75 83.00 81.00 86.00 8,224,701 682,507,276 82.983 51.82 51.82 51.98 50.73 53.86 13,133,103 51.968 -0.60%
2000-05-29 0 83.25 83.00 83.25 80.50 83.75 6,094,216 501,221,752 82.246 52.14 51.98 52.14 50.41 52.45 9,731,170 51.507 1.52%
2000-05-26 0 82.00 82.00 82.25 81.50 85.50 11,185,300 929,880,118 83.134 51.35 51.35 51.51 51.04 53.54 17,860,552 52.063 -4.65%
2000-05-25 0 86.00 86.00 86.25 85.50 91.25 11,047,392 969,059,098 87.718 53.86 53.86 54.01 53.54 57.15 17,640,342 54.934 -2.82%
2000-05-24 0 88.50 88.00 88.50 87.75 90.00 7,780,406 689,177,466 88.579 55.42 55.11 55.42 54.95 56.36 12,423,658 55.473 -2.21%
2000-05-23 0 90.50 90.25 90.50 90.00 93.00 9,327,679 849,625,897 91.087 56.68 56.52 56.68 56.36 58.24 14,894,325 57.044 -1.36%
2000-05-22 0 91.75 91.75 92.00 90.50 94.00 12,986,130 1,198,763,253 92.311 57.46 57.46 57.62 56.68 58.87 20,736,095 57.810 -3.42%
2000-05-19 0 95.00 94.75 95.25 94.75 97.75 14,388,450 1,378,393,532 95.799 59.49 59.34 59.65 59.34 61.22 22,975,303 59.995 -2.81%
2000-05-18 0 97.75 97.50 97.75 94.00 98.00 16,071,800 1,548,216,474 96.331 61.22 61.06 61.22 58.87 61.37 25,663,256 60.328 0.00%
2000-05-17 0 97.75 97.50 97.75 97.25 102.0 7,567,610 747,903,668 98.830 61.22 61.06 61.22 60.90 63.88 12,083,868 61.893 -1.26%
2000-05-16 0 99.00 98.75 99.00 96.00 99.00 6,510,840 638,991,977 98.143 62.00 61.84 62.00 60.12 62.00 10,396,430 61.463 3.86%
2000-05-15 0 106.0 106.0 106.5 105.5 109.0 10,001,260 1,067,072,933 106.69 59.69 59.69 59.98 59.41 61.38 17,759,554 60.084 -0.47%
2000-05-12 0 106.5 106.5 107.0 99.25 107.0 10,238,055 1,050,642,480 102.62 59.98 59.98 60.26 55.89 60.26 18,180,039 57.791 6.77%
2000-05-10 0 99.75 99.50 99.75 99.25 101.0 11,281,053 1,126,823,832 99.886 56.17 56.03 56.17 55.89 56.88 20,032,123 56.251 -1.72%
2000-05-09 0 101.5 101.0 101.5 100.0 103.5 5,893,400 599,189,197 101.67 57.16 56.88 57.16 56.31 58.29 10,465,097 57.256 -1.93%
2000-05-08 0 103.5 103.5 104.0 103.0 108.0 6,208,574 649,544,482 104.62 58.29 58.29 58.57 58.00 60.82 11,024,762 58.917 -2.82%
2000-05-05 0 106.5 106.0 106.5 105.0 107.0 5,639,658 598,734,561 106.17 59.98 59.69 59.98 59.13 60.26 10,014,519 59.787 -0.47%
2000-05-04 0 107.0 106.5 107.0 105.5 108.5 9,737,521 1,042,885,451 107.10 60.26 59.98 60.26 59.41 61.10 17,291,225 60.313 -2.28%
2000-05-03 0 109.5 109.0 109.5 108.5 113.0 7,429,187 819,074,930 110.25 61.66 61.38 61.66 61.10 63.64 13,192,243 62.088 -3.52%
2000-05-02 0 113.5 112.5 113.5 112.0 116.0 6,900,600 784,162,447 113.64 63.92 63.35 63.92 63.07 65.33 12,253,614 63.994 0.00%
2000-04-28 0 113.5 113.0 114.0 112.0 114.5 5,687,252 642,780,427 113.02 63.92 63.64 64.20 63.07 64.48 10,099,034 63.648 2.71%
2000-04-27 0 110.5 110.5 111.0 106.5 111.5 5,737,020 626,494,077 109.20 62.23 62.23 62.51 59.98 62.79 10,187,408 61.497 3.76%
2000-04-26 0 106.5 106.5 107.0 105.0 110.0 6,139,000 661,168,584 107.70 59.98 59.98 60.26 59.13 61.95 10,901,217 60.651 -0.93%
2000-04-25 0 107.5 107.5 108.0 107.0 111.5 6,004,490 651,634,426 108.52 60.54 60.54 60.82 60.26 62.79 10,662,363 61.115 -2.27%
2000-04-20 0 110.0 109.5 110.0 105.0 111.5 8,403,500 909,118,938 108.18 61.95 61.66 61.95 59.13 62.79 14,922,361 60.923 0.00%
2000-04-19 0 110.0 109.0 109.5 107.0 115.0 7,643,533 851,324,705 111.38 61.95 61.38 61.66 60.26 64.76 13,572,864 62.723 -2.22%
2000-04-18 0 112.5 112.0 112.5 112.0 114.0 10,528,493 1,187,330,280 112.77 63.35 63.07 63.35 63.07 64.20 18,695,779 63.508 3.21%
2000-04-17 0 109.0 108.5 109.0 106.0 113.5 17,254,805 1,902,241,840 110.24 61.38 61.10 61.38 59.69 63.92 30,639,904 62.084 -11.02%
2000-04-14 0 122.5 122.0 122.5 122.0 126.0 9,120,219 1,125,834,449 123.44 68.99 68.70 68.99 68.70 70.96 16,195,062 69.517 -3.16%
2000-04-13 0 126.5 126.0 126.5 125.5 130.0 11,502,001 1,467,331,097 127.57 71.24 70.96 71.24 70.68 73.21 20,424,468 71.842 -3.07%
2000-04-12 0 130.5 130.5 131.0 128.5 133.5 5,970,600 783,807,422 131.28 73.49 73.49 73.77 72.36 75.18 10,602,184 73.929 -0.38%
2000-04-11 0 131.0 131.0 131.5 130.5 135.0 5,818,200 766,035,436 131.66 73.77 73.77 74.05 73.49 76.02 10,331,562 74.145 -3.68%
2000-04-10 0 136.0 135.5 136.5 134.0 138.0 3,814,762 518,534,340 135.93 76.59 76.31 76.87 75.46 77.71 6,773,994 76.548 1.49%
2000-04-07 0 134.0 132.5 133.0 133.0 136.0 5,334,586 716,960,674 134.40 75.46 74.62 74.90 74.90 76.59 9,472,793 75.686 1.52%
2000-04-06 0 132.0 132.0 132.5 129.0 132.5 6,462,506 845,609,300 130.85 74.34 74.34 74.62 72.65 74.62 11,475,677 73.687 0.76%
2000-04-05 0 131.0 131.0 131.5 129.5 135.0 11,087,146 1,465,828,283 132.21 73.77 73.77 74.05 72.93 76.02 19,687,796 74.454 -4.73%
2000-04-03 0 137.5 137.0 137.5 136.5 141.0 6,695,766 928,596,707 138.68 77.43 77.15 77.43 76.87 79.40 11,889,884 78.100 -2.14%
2000-03-31 0 140.5 140.5 141.0 136.0 142.5 5,165,688 728,380,407 141.00 79.12 79.12 79.40 76.59 80.25 9,172,876 79.406 -1.06%
2000-03-30 0 142.0 141.5 142.0 141.5 148.0 7,999,013 1,166,932,837 145.88 79.97 79.69 79.97 79.69 83.35 14,204,101 82.155 -4.38%
2000-03-29 0 148.5 148.5 149.0 147.5 150.5 4,300,950 641,575,759 149.17 83.63 83.63 83.91 83.06 84.75 7,637,333 84.005 -1.00%
2000-03-28 0 150.0 150.0 150.5 149.0 152.0 3,930,972 591,711,041 150.53 84.47 84.47 84.75 83.91 85.60 6,980,352 84.768 0.67%
2000-03-27 0 149.0 148.5 149.5 144.5 150.5 5,707,539 845,769,839 148.18 83.91 83.63 84.19 81.37 84.75 10,135,058 83.450 2.76%
2000-03-24 0 145.0 145.0 145.5 143.5 147.5 6,466,700 912,188,326 141.06 81.66 81.66 81.94 80.81 83.06 11,483,124 79.437 0.00%
2000-03-23 0 145.0 144.5 145.0 141.0 145.0 6,060,332 865,360,884 142.79 81.66 81.37 81.66 79.40 81.66 10,761,524 80.412 4.69%
2000-03-22 0 138.5 138.0 139.0 137.0 140.0 4,455,600 611,981,908 137.35 78.00 77.71 78.28 77.15 78.84 7,911,950 77.349 2.21%
2000-03-21 0 135.5 135.5 136.0 128.0 139.0 5,330,480 709,013,398 133.01 76.31 76.31 76.59 72.08 78.28 9,465,502 74.905 3.44%
2000-03-20 0 131.0 131.0 132.0 129.5 133.5 3,906,864 514,211,102 131.62 73.77 73.77 74.34 72.93 75.18 6,937,542 74.120 -1.13%
2000-03-17 0 132.5 132.0 132.5 130.5 134.0 7,541,554 994,263,804 131.84 74.62 74.34 74.62 73.49 75.46 13,391,776 74.244 2.32%
2000-03-16 0 129.5 129.0 129.5 128.5 137.0 7,443,262 989,616,247 132.95 72.93 72.65 72.93 72.36 77.15 13,217,236 74.873 -4.07%
2000-03-15 0 135.0 135.5 136.0 132.5 140.0 7,512,186 1,023,931,472 136.30 76.02 76.31 76.59 74.62 78.84 13,339,627 76.759 -1.82%
2000-03-14 0 137.5 137.5 139.5 134.5 144.5 8,288,991 1,161,682,168 140.15 77.43 77.43 78.56 75.74 81.37 14,719,024 78.924 -4.84%
2000-03-13 0 144.5 144.5 145.0 142.5 153.5 10,779,560 1,589,581,541 147.46 81.37 81.37 81.66 80.25 86.44 19,141,606 83.043 -1.37%
2000-03-10 0 146.5 146.0 146.5 138.5 147.0 9,432,116 1,352,338,113 143.38 82.50 82.22 82.50 78.00 82.78 16,748,907 80.742 7.33%
2000-03-09 0 136.5 136.5 137.0 135.5 140.5 6,069,173 836,245,433 137.79 76.87 76.87 77.15 76.31 79.12 10,777,223 77.594 0.37%
2000-03-08 0 136.0 135.0 135.5 128.0 138.5 5,080,380 676,349,372 133.13 76.59 76.02 76.31 72.08 78.00 9,021,392 74.972 2.26%
2000-03-07 0 133.0 132.0 133.0 129.0 133.0 4,032,412 528,194,795 130.99 74.90 74.34 74.90 72.65 74.90 7,160,482 73.765 1.53%
2000-03-06 0 131.0 130.5 131.0 126.5 133.0 7,722,996 1,001,678,086 129.70 73.77 73.49 73.77 71.24 74.90 13,713,969 73.041 4.38%
2000-03-03 0 125.5 125.0 125.5 120.5 126.5 5,440,403 677,767,491 124.58 70.68 70.39 70.68 67.86 71.24 9,660,696 70.157 3.29%
2000-03-02 0 121.5 121.0 121.5 119.0 123.5 4,689,377 566,171,573 120.73 68.42 68.14 68.42 67.01 69.55 8,327,075 67.992 0.00%
2000-03-01 0 121.5 120.5 121.0 119.5 125.5 5,671,600 690,796,242 121.80 68.42 67.86 68.14 67.30 70.68 10,071,240 68.591 -0.41%
2000-02-29 0 122.0 121.5 122.0 119.0 123.0 4,671,570 565,708,550 121.10 68.70 68.42 68.70 67.01 69.27 8,295,455 68.195 2.09%
2000-02-28 0 119.5 119.5 120.0 117.0 124.5 5,688,100 680,145,428 119.57 67.30 67.30 67.58 65.89 70.11 10,100,539 67.338 -3.63%
2000-02-25 0 124.0 124.0 124.5 122.5 129.0 7,589,320 946,835,797 124.76 69.83 69.83 70.11 68.99 72.65 13,476,596 70.258 -1.59%
2000-02-24 0 126.0 125.5 126.0 122.0 126.5 7,460,381 929,217,941 124.55 70.96 70.68 70.96 68.70 71.24 13,247,635 70.142 5.00%
2000-02-23 0 120.0 119.5 120.0 118.0 121.5 3,957,360 473,207,059 119.58 67.58 67.30 67.58 66.45 68.42 7,027,210 67.339 2.56%
2000-02-22 0 117.0 116.5 119.0 114.0 122.0 5,374,371 628,649,196 116.97 65.89 65.61 67.01 64.20 68.70 9,543,441 65.872 -1.68%
2000-02-21 0 119.0 119.0 119.5 117.0 123.0 4,112,030 492,973,236 119.89 67.01 67.01 67.30 65.89 69.27 7,301,862 67.513 -2.06%
2000-02-18 0 121.5 122.5 123.0 120.0 124.0 4,073,100 499,265,792 122.58 68.42 68.99 69.27 67.58 69.83 7,232,733 69.029 -2.02%
2000-02-17 0 124.0 123.5 124.0 123.5 129.0 4,664,500 586,355,680 125.71 69.83 69.55 69.83 69.55 72.65 8,282,900 70.791 -3.50%
2000-02-16 0 128.5 128.5 129.0 124.0 130.0 4,916,287 623,974,277 126.92 72.36 72.36 72.65 69.83 73.21 8,730,007 71.475 3.63%
2000-02-15 0 124.0 123.5 124.0 122.0 134.0 6,731,382 845,348,180 125.58 69.83 69.55 69.83 68.70 75.46 11,953,128 70.722 -5.70%
2000-02-14 0 131.5 131.5 132.5 130.5 142.0 6,311,657 853,341,960 135.20 74.05 74.05 74.62 73.49 79.97 11,207,809 76.138 -7.39%
2000-02-11 0 142.0 140.5 141.0 132.0 144.0 7,429,038 1,030,011,591 138.65 79.97 79.12 79.40 74.34 81.09 13,191,978 78.079 8.40%
2000-02-10 0 131.0 131.0 131.5 124.0 133.5 6,854,793 887,231,909 129.43 73.77 73.77 74.05 69.83 75.18 12,172,273 72.890 2.34%
2000-02-09 0 128.0 127.5 128.0 120.0 129.5 9,948,743 1,232,412,892 123.88 72.08 71.80 72.08 67.58 72.93 17,666,298 69.761 8.02%
2000-02-08 0 118.5 118.5 119.0 115.5 119.5 5,920,768 694,533,516 117.30 66.73 66.73 67.01 65.04 67.30 10,513,695 66.060 2.60%
2000-02-03 0 115.5 114.5 115.0 113.5 117.0 3,664,305 424,575,868 115.87 65.04 64.48 64.76 63.92 65.89 6,506,823 65.251 0.00%
2000-02-02 0 115.5 115.0 115.5 115.0 117.5 5,355,079 622,776,841 116.30 65.04 64.76 65.04 64.76 66.17 9,509,183 65.492 0.87%
2000-02-01 0 114.5 114.5 115.0 112.0 116.0 6,266,325 712,692,612 113.73 64.48 64.48 64.76 63.07 65.33 11,127,312 64.049 2.23%
2000-01-31 0 112.0 110.5 112.0 110.0 114.0 7,693,318 864,194,611 112.33 63.07 62.23 63.07 61.95 64.20 13,661,269 63.259 -4.68%
2000-01-28 0 117.5 117.0 117.5 113.0 118.5 9,716,567 1,125,566,784 115.84 66.17 65.89 66.17 63.64 66.73 17,254,016 65.235 3.52%
2000-01-27 0 113.5 113.0 113.5 108.5 114.0 9,056,800 1,012,429,347 111.79 63.92 63.64 63.92 61.10 64.20 16,082,447 62.952 5.58%
2000-01-26 0 107.5 107.0 107.5 105.5 108.0 5,489,200 585,242,149 106.62 60.54 60.26 60.54 59.41 60.82 9,747,346 60.041 3.37%
2000-01-25 0 104.0 104.0 104.5 101.5 105.5 3,575,800 372,032,874 104.04 58.57 58.57 58.85 57.16 59.41 6,349,661 58.591 0.00%
2000-01-24 0 104.0 103.5 104.5 102.5 107.0 4,594,137 479,054,234 104.28 58.57 58.29 58.85 57.72 60.26 8,157,955 58.722 0.97%
2000-01-21 0 103.0 103.0 103.5 101.5 104.0 5,148,897 528,340,557 102.61 58.00 58.00 58.29 57.16 58.57 9,143,060 57.786 -1.90%
2000-01-20 0 105.0 104.5 105.0 101.5 105.0 4,884,055 501,999,951 102.78 59.13 58.85 59.13 57.16 59.13 8,672,771 57.882 2.44%
2000-01-19 0 102.5 102.0 102.5 101.0 106.0 9,427,876 963,496,330 102.20 57.72 57.44 57.72 56.88 59.69 16,741,378 57.552 -4.21%
2000-01-18 0 107.0 106.5 107.0 103.5 107.0 4,384,075 461,756,646 105.33 60.26 59.98 60.26 58.29 60.26 7,784,941 59.314 3.88%
2000-01-17 0 103.0 103.0 103.5 101.5 106.5 3,144,900 324,435,898 103.16 58.00 58.00 58.29 57.16 59.98 5,584,499 58.096 -1.44%
2000-01-14 0 104.5 103.5 104.5 101.5 105.0 5,846,944 601,150,137 102.81 58.85 58.29 58.85 57.16 59.13 10,382,604 57.900 1.95%
2000-01-13 0 102.5 102.0 102.5 101.0 105.0 4,048,200 414,874,018 102.48 57.72 57.44 57.72 56.88 59.13 7,188,517 57.713 -1.91%
2000-01-12 0 104.5 105.0 105.5 103.0 105.5 3,638,330 382,174,810 105.04 58.85 59.13 59.41 58.00 59.41 6,460,698 59.154 -0.95%
2000-01-11 0 105.5 105.5 106.0 104.0 110.0 5,072,785 541,793,181 106.80 59.41 59.41 59.69 58.57 61.95 9,007,905 60.146 -0.94%
2000-01-10 0 106.5 106.0 106.5 106.0 110.0 4,829,467 516,013,787 106.85 59.98 59.69 59.98 59.69 61.95 8,575,838 60.171 3.40%
2000-01-07 0 103.0 102.5 103.5 101.0 107.0 5,993,287 617,246,445 102.99 58.00 57.72 58.29 56.88 60.26 10,642,470 57.998 1.48%
2000-01-06 0 101.5 102.0 102.5 100.0 109.0 7,979,092 819,574,139 102.72 57.16 57.44 57.72 56.31 61.38 14,168,727 57.844 -5.14%
2000-01-05 0 107.0 106.5 107.0 105.0 111.5 7,655,600 823,308,811 107.54 60.26 59.98 60.26 59.13 62.79 13,594,292 60.563 -6.96%
2000-01-04 0 115.0 114.5 115.0 113.5 116.0 2,873,973 330,144,557 114.87 64.76 64.48 64.76 63.92 65.33 5,103,405 64.691 -1.29%
2000-01-03 0 116.5 116.0 116.5 113.5 117.0 3,018,440 349,618,544 115.83 65.61 65.33 65.61 63.92 65.89 5,359,940 65.228 3.10%
1999-12-30 0 113.0 112.5 113.0 112.5 114.0 1,096,512 124,282,832 113.34 63.64 63.35 63.64 63.35 64.20 1,947,111 63.829 1.35%
1999-12-29 0 111.5 111.5 112.0 109.5 117.0 1,868,610 209,555,870 112.15 62.79 62.79 63.07 61.66 65.89 3,318,150 63.154 -2.62%
1999-12-28 0 114.5 114.5 115.0 112.5 114.5 1,789,468 202,888,267 113.38 64.48 64.48 64.76 63.35 64.48 3,177,615 63.849 0.88%
1999-12-24 0 113.5 113.0 113.5 111.0 114.0 1,732,105 196,192,183 113.27 63.92 63.64 63.92 62.51 64.20 3,075,754 63.787 2.71%
1999-12-23 0 110.5 109.5 110.5 109.5 111.5 2,043,289 224,480,210 109.86 62.23 61.66 62.23 61.66 62.79 3,628,333 61.869 1.38%
1999-12-22 0 109.0 108.5 109.5 108.0 112.0 2,495,388 274,619,893 110.05 61.38 61.10 61.66 60.82 63.07 4,431,140 61.975 -0.91%
1999-12-21 0 110.0 109.5 110.0 106.5 110.0 3,108,129 335,834,819 108.05 61.95 61.66 61.95 59.98 61.95 5,519,203 60.848 1.38%
1999-12-20 0 108.5 108.5 109.0 104.5 109.5 4,580,969 491,539,788 107.30 61.10 61.10 61.38 58.85 61.66 8,134,572 60.426 3.33%
1999-12-17 0 105.0 104.5 105.0 104.0 105.5 5,847,400 609,089,278 104.16 59.13 58.85 59.13 58.57 59.41 10,383,413 58.660 3.45%
1999-12-16 0 101.5 101.5 102.0 101.0 103.5 4,739,174 483,365,459 101.99 57.16 57.16 57.44 56.88 58.29 8,415,501 57.438 -1.46%
1999-12-15 0 103.0 102.5 103.0 102.0 107.5 5,914,957 614,521,134 103.89 58.00 57.72 58.00 57.44 60.54 10,503,377 58.507 -4.19%
1999-12-14 0 107.5 107.5 108.0 104.5 109.5 3,932,021 420,825,271 107.03 60.54 60.54 60.82 58.85 61.66 6,982,214 60.271 -1.38%
1999-12-13 0 109.0 108.5 109.0 107.0 109.0 4,475,300 482,721,712 107.86 61.38 61.10 61.38 60.26 61.38 7,946,932 60.743 2.35%
1999-12-10 0 106.5 106.5 107.0 105.0 109.0 4,719,294 504,281,175 106.86 59.98 59.98 60.26 59.13 61.38 8,380,200 60.175 1.43%
1999-12-09 0 105.0 104.5 105.0 101.0 106.0 4,293,600 445,227,818 103.70 59.13 58.85 59.13 56.88 59.69 7,624,282 58.396 2.94%
1999-12-08 0 102.0 102.0 102.5 101.5 103.0 2,549,223 260,353,165 102.13 57.44 57.44 57.72 57.16 58.00 4,526,736 57.515 -0.49%
1999-12-07 0 102.5 102.5 103.0 101.5 104.0 4,183,832 428,349,162 102.38 57.72 57.72 58.00 57.16 58.57 7,429,363 57.656 -0.49%
1999-12-06 0 103.0 102.5 103.0 100.5 105.0 5,434,954 556,577,916 102.41 58.00 57.72 58.00 56.60 59.13 9,651,020 57.670 0.98%
1999-12-03 0 102.0 102.0 102.5 101.0 103.0 5,377,689 547,117,786 101.74 57.44 57.44 57.72 56.88 58.00 9,549,333 57.294 0.49%
1999-12-02 0 101.5 101.0 101.5 98.50 101.5 8,362,947 837,189,006 100.11 57.16 56.88 57.16 55.47 57.16 14,850,350 56.375 3.57%
1999-12-01 0 98.00 97.75 98.00 95.00 98.25 7,165,648 696,334,981 97.177 55.19 55.05 55.19 53.50 55.33 12,724,268 54.725 2.62%
1999-11-30 0 95.50 95.25 95.50 94.50 96.50 7,096,975 676,760,880 95.359 53.78 53.64 53.78 53.22 54.34 12,602,323 53.701 0.00%
1999-11-29 0 95.50 95.50 95.75 94.25 97.00 6,166,174 588,183,678 95.389 53.78 53.78 53.92 53.08 54.63 10,949,471 53.718 0.00%
1999-11-26 0 95.50 95.25 95.50 92.50 96.25 5,740,925 546,121,642 95.128 53.78 53.64 53.78 52.09 54.20 10,194,342 53.571 3.24%
1999-11-25 0 92.50 92.50 92.75 92.00 96.00 6,017,100 563,449,372 93.641 52.09 52.09 52.23 51.81 54.06 10,684,755 52.734 -2.63%
1999-11-24 0 95.00 95.25 95.50 94.25 96.00 6,184,079 588,052,038 95.091 53.50 53.64 53.78 53.08 54.06 10,981,265 53.550 -2.31%
1999-11-23 0 97.25 97.00 97.25 92.75 97.25 11,915,345 1,130,870,253 94.909 54.77 54.63 54.77 52.23 54.77 21,158,456 53.448 2.64%
1999-11-22 0 94.75 94.50 95.00 93.75 97.75 8,553,978 813,853,816 95.143 53.36 53.22 53.50 52.80 55.05 15,189,570 53.580 -3.07%
1999-11-19 0 97.75 97.50 97.75 93.00 98.25 12,840,822 1,230,855,307 95.855 55.05 54.91 55.05 52.37 55.33 22,801,855 53.980 6.83%
1999-11-18 0 91.50 91.25 91.50 90.50 92.50 4,368,419 399,705,016 91.499 51.53 51.39 51.53 50.96 52.09 7,757,140 51.527 -1.08%
1999-11-17 0 92.50 92.25 92.75 91.50 94.00 8,710,026 805,450,746 92.474 52.09 51.95 52.23 51.53 52.94 15,466,669 52.077 1.09%
1999-11-16 0 91.50 91.25 91.75 88.75 92.50 12,157,560 1,101,129,734 90.572 51.53 51.39 51.67 49.98 52.09 21,588,565 51.005 3.10%
1999-11-15 0 88.75 88.25 88.50 85.50 90.50 12,623,150 1,118,257,890 88.588 49.98 49.70 49.84 48.15 50.96 22,415,327 49.888 5.03%
1999-11-12 0 84.50 84.50 84.75 81.00 85.00 12,200,735 1,012,531,866 82.989 47.59 47.59 47.73 45.61 47.87 21,665,232 46.735 4.00%
1999-11-11 0 81.25 81.25 81.50 79.00 82.25 13,577,569 1,097,949,133 80.865 45.76 45.76 45.90 44.49 46.32 24,110,120 45.539 3.17%
1999-11-10 0 78.75 79.00 79.25 77.00 79.25 10,188,800 798,342,069 78.355 44.35 44.49 44.63 43.36 44.63 18,092,575 44.125 2.94%
1999-11-09 0 76.50 76.50 76.75 76.25 79.00 6,719,400 519,974,974 77.384 43.08 43.08 43.22 42.94 44.49 11,931,852 43.579 -1.29%
1999-11-08 0 77.50 77.25 77.50 77.25 79.50 5,722,100 448,034,877 78.299 43.64 43.50 43.64 43.50 44.77 10,160,914 44.094 -0.64%
1999-11-05 0 78.00 77.75 78.00 77.75 79.75 6,537,522 512,548,171 78.401 43.93 43.78 43.93 43.78 44.91 11,608,885 44.151 -1.27%
1999-11-04 0 79.00 78.75 79.00 78.25 79.75 10,276,619 810,910,384 78.908 44.49 44.35 44.49 44.07 44.91 18,248,518 44.437 0.96%
1999-11-03 0 78.25 78.00 78.25 78.00 79.00 2,751,222 215,669,533 78.391 44.07 43.93 44.07 43.93 44.49 4,885,432 44.145 0.32%
1999-11-02 0 78.00 77.75 78.00 77.00 78.00 2,740,200 213,076,292 77.759 43.93 43.78 43.93 43.36 43.93 4,865,860 43.790 0.00%
1999-11-01 0 78.00 77.75 78.00 77.50 78.50 4,712,260 367,661,491 78.022 43.93 43.78 43.93 43.64 44.21 8,367,709 43.938 0.00%
1999-10-29 0 78.00 78.00 78.25 77.75 80.00 7,610,639 596,309,161 78.352 43.93 43.93 44.07 43.78 45.05 13,514,453 44.124 0.65%
1999-10-28 0 77.50 77.25 77.50 76.50 78.75 8,686,479 677,164,203 77.956 43.64 43.50 43.64 43.08 44.35 15,424,856 43.901 2.65%
1999-10-27 0 75.50 75.50 76.00 75.25 77.00 8,170,310 622,292,392 76.165 42.52 42.52 42.80 42.38 43.36 14,508,278 42.892 -1.95%
1999-10-26 0 77.00 76.75 77.00 76.50 78.25 8,378,178 650,728,683 77.670 43.36 43.22 43.36 43.08 44.07 14,877,396 43.739 -0.65%
1999-10-25 0 77.50 77.50 77.75 77.25 80.50 12,460,402 977,334,241 78.435 43.64 43.64 43.78 43.50 45.33 22,126,331 44.171 -2.21%
1999-10-22 0 79.25 79.25 79.50 77.00 79.50 9,676,432 758,586,940 78.395 44.63 44.63 44.77 43.36 44.77 17,182,747 44.148 3.59%
1999-10-21 0 76.50 76.25 76.75 76.00 78.50 9,602,680 742,093,358 77.280 43.08 42.94 43.22 42.80 44.21 17,051,783 43.520 0.66%
1999-10-20 0 76.00 76.00 76.25 72.50 76.75 10,415,275 778,511,613 74.747 42.80 42.80 42.94 40.83 43.22 18,494,734 42.094 6.29%
1999-10-19 0 71.50 71.50 72.00 68.50 73.00 9,774,244 693,045,440 70.905 40.27 40.27 40.55 38.58 41.11 17,356,435 39.930 1.78%
1999-10-15 0 70.25 70.25 70.50 70.00 71.00 4,699,000 331,382,203 70.522 39.56 39.56 39.70 39.42 39.98 8,344,163 39.714 -1.06%
1999-10-14 0 71.00 71.00 71.25 70.50 71.50 4,064,000 288,903,544 71.089 39.98 39.98 40.12 39.70 40.27 7,216,574 40.033 -0.35%
1999-10-13 0 71.25 71.00 71.25 70.25 72.00 6,843,490 486,998,641 71.162 40.12 39.98 40.12 39.56 40.55 12,152,202 40.075 -1.72%
1999-10-12 0 72.50 72.25 72.50 72.50 74.75 3,581,000 262,222,427 73.226 40.83 40.69 40.83 40.83 42.10 6,358,895 41.237 -3.33%
1999-10-11 0 75.00 74.75 75.00 74.25 75.50 5,120,570 383,333,691 74.862 42.24 42.10 42.24 41.81 42.52 9,092,758 42.158 0.67%
1999-10-08 0 74.50 74.25 74.75 74.00 75.00 4,004,700 298,170,669 74.455 41.95 41.81 42.10 41.67 42.24 7,111,273 41.929 1.02%
1999-10-07 0 73.75 73.75 74.00 73.50 74.75 5,570,000 410,205,633 73.646 41.53 41.53 41.67 41.39 42.10 9,890,826 41.473 1.03%
1999-10-06 0 73.00 72.75 73.00 72.50 73.50 3,942,403 287,948,238 73.039 41.11 40.97 41.11 40.83 41.39 7,000,650 41.132 0.69%
1999-10-05 0 72.50 72.50 72.75 71.50 73.00 5,628,475 407,736,631 72.442 40.83 40.83 40.97 40.27 41.11 9,994,661 40.795 1.02%
1999-10-04 0 72.25 72.00 72.50 72.00 73.75 5,418,500 393,756,519 72.669 40.42 40.28 40.56 40.28 41.26 9,686,153 40.651 0.00%
1999-09-30 0 72.25 72.00 72.50 72.00 74.25 4,162,700 303,130,842 72.821 40.42 40.28 40.56 40.28 41.54 7,441,275 40.736 -1.70%
1999-09-29 0 73.50 73.50 73.75 72.00 73.75 3,412,355 247,910,912 72.651 41.12 41.12 41.26 40.28 41.26 6,099,953 40.641 0.68%
1999-09-28 0 73.00 72.75 73.00 72.75 73.75 2,669,800 195,035,481 73.053 40.84 40.70 40.84 40.70 41.26 4,772,555 40.866 0.34%
1999-09-27 0 72.75 72.25 72.50 71.75 75.00 7,117,509 520,385,726 73.114 40.70 40.42 40.56 40.14 41.96 12,723,315 40.900 -2.68%
1999-09-24 0 74.75 74.25 75.00 72.75 75.00 4,636,000 343,637,126 74.124 41.82 41.54 41.96 40.70 41.96 8,287,350 41.465 0.00%
1999-09-23 0 74.75 74.75 75.00 74.50 76.00 6,381,200 478,159,447 74.933 41.82 41.82 41.96 41.68 42.51 11,407,083 41.918 0.00%
1999-09-22 0 74.75 74.75 75.00 73.00 75.25 5,320,250 396,779,722 74.579 41.82 41.82 41.96 40.84 42.10 9,510,521 41.720 -0.33%
1999-09-21 0 75.00 74.75 75.00 74.75 76.75 6,096,500 459,240,138 75.329 41.96 41.82 41.96 41.82 42.93 10,898,151 42.139 -0.33%
1999-09-20 0 75.25 75.25 75.50 74.75 77.00 6,116,632 462,253,908 75.573 42.10 42.10 42.24 41.82 43.07 10,934,139 42.276 -2.27%
1999-09-17 0 77.00 76.75 77.00 75.00 77.75 6,224,952 475,398,172 76.370 43.07 42.93 43.07 41.96 43.49 11,127,773 42.722 0.98%
1999-09-15 0 76.25 76.00 76.25 76.00 78.25 4,512,198 346,908,729 76.882 42.65 42.51 42.65 42.51 43.77 8,066,041 43.009 -2.56%
1999-09-14 0 78.25 78.25 78.50 77.75 79.25 2,906,000 228,204,763 78.529 43.77 43.77 43.91 43.49 44.33 5,194,788 43.930 -0.32%
1999-09-13 0 78.50 78.25 78.75 78.25 80.75 4,296,192 342,312,396 79.678 43.91 43.77 44.05 43.77 45.17 7,679,906 44.572 -0.95%
1999-09-10 0 79.25 79.00 79.25 78.50 80.25 5,386,000 426,375,352 79.164 44.33 44.19 44.33 43.91 44.89 9,628,056 44.285 0.00%
1999-09-09 0 79.25 78.75 79.00 76.00 79.50 6,252,655 486,460,570 77.801 44.33 44.05 44.19 42.51 44.47 11,177,295 43.522 4.62%
1999-09-08 0 75.75 75.50 75.75 75.50 76.00 1,398,424 106,017,243 75.812 42.38 42.24 42.38 42.24 42.51 2,499,834 42.410 -0.33%
1999-09-07 0 76.00 75.75 76.00 75.50 77.00 1,663,020 126,297,959 75.945 42.51 42.38 42.51 42.24 43.07 2,972,828 42.484 0.00%
1999-09-06 0 76.00 75.50 76.00 75.25 76.00 1,771,500 133,659,643 75.450 42.51 42.24 42.51 42.10 42.51 3,166,747 42.207 1.67%
1999-09-03 0 74.75 74.50 74.75 73.50 74.75 4,420,000 326,461,350 73.860 41.82 41.68 41.82 41.12 41.82 7,901,227 41.318 -0.99%
1999-09-02 0 75.50 75.00 75.75 74.25 76.25 2,572,666 193,537,894 75.229 42.24 41.96 42.38 41.54 42.65 4,598,918 42.083 -0.33%
1999-09-01 0 75.75 75.75 76.00 75.25 76.75 2,599,765 197,402,289 75.931 42.38 42.38 42.51 42.10 42.93 4,647,360 42.476 0.00%
1999-08-31 0 75.75 75.75 76.00 74.75 76.00 4,211,000 318,078,086 75.535 42.38 42.38 42.51 41.82 42.51 7,527,617 42.255 -1.94%
1999-08-30 0 77.25 77.25 77.50 75.50 77.75 4,329,397 332,453,271 76.790 43.21 43.21 43.35 42.24 43.49 7,739,264 42.957 2.32%
1999-08-27 0 75.50 75.25 75.50 74.75 76.75 4,659,100 351,646,078 75.475 42.24 42.10 42.24 41.82 42.93 8,328,644 42.221 -2.27%
1999-08-26 0 77.25 77.25 77.50 77.00 77.75 3,553,000 275,110,127 77.430 43.21 43.21 43.35 43.07 43.49 6,351,371 43.315 0.65%
1999-08-25 0 76.75 76.50 76.75 75.50 77.00 2,684,200 205,630,996 76.608 42.93 42.79 42.93 42.24 43.07 4,798,297 42.855 0.00%
1999-08-24 0 76.75 76.75 77.00 76.25 77.75 2,670,800 205,457,090 76.927 42.93 42.93 43.07 42.65 43.49 4,774,343 43.034 0.99%
1999-08-23 0 76.00 76.00 76.25 75.75 78.00 3,046,500 233,929,978 76.787 42.51 42.51 42.65 42.38 43.63 5,445,947 42.955 0.33%
1999-08-20 0 75.75 75.75 76.00 73.50 76.25 7,509,591 563,356,181 75.018 42.38 42.38 42.51 41.12 42.65 13,424,204 41.966 3.41%
1999-08-19 0 73.25 73.25 73.50 71.00 73.75 7,502,900 546,248,158 72.805 40.98 40.98 41.12 39.72 41.26 13,412,243 40.728 2.09%
1999-08-18 0 71.75 71.50 71.75 71.00 73.25 3,205,644 231,600,813 72.248 40.14 40.00 40.14 39.72 40.98 5,730,434 40.416 1.06%
1999-08-17 0 71.00 70.75 71.00 70.50 72.25 3,428,771 244,311,953 71.254 39.72 39.58 39.72 39.44 40.42 6,129,298 39.860 -1.73%
1999-08-16 0 72.25 71.75 72.25 71.25 73.25 3,510,972 254,177,244 72.395 40.42 40.14 40.42 39.86 40.98 6,276,241 40.498 1.76%
1999-08-13 0 71.00 70.75 71.00 69.75 72.50 4,313,000 305,478,047 70.827 39.72 39.58 39.72 39.02 40.56 7,709,953 39.621 -2.07%
1999-08-12 0 72.50 72.50 72.75 71.25 72.75 3,597,494 259,138,508 72.033 40.56 40.56 40.70 39.86 40.70 6,430,908 40.296 2.11%
1999-08-11 0 71.00 71.00 71.25 70.50 72.00 5,129,214 365,993,442 71.355 39.72 39.72 39.86 39.44 40.28 9,169,023 39.916 -0.35%
1999-08-10 0 71.25 71.25 71.50 70.50 74.00 4,964,581 356,378,869 71.784 39.86 39.86 40.00 39.44 41.40 8,874,724 40.157 -1.72%
1999-08-09 0 72.50 72.00 72.50 71.50 72.75 1,911,000 138,163,179 72.299 40.56 40.28 40.56 40.00 40.70 3,416,119 40.444 -0.68%
1999-08-06 0 73.00 72.75 73.00 72.25 73.75 2,460,704 180,158,689 73.214 40.84 40.70 40.84 40.42 41.26 4,398,774 40.957 -0.68%
1999-08-05 0 73.50 73.50 73.75 72.75 76.00 4,736,000 349,877,897 73.876 41.12 41.12 41.26 40.70 42.51 8,466,111 41.327 -3.29%
1999-08-04 0 76.00 75.75 76.00 75.00 76.00 2,901,120 219,455,040 75.645 42.51 42.38 42.51 41.96 42.51 5,186,065 42.316 0.66%
1999-08-03 0 75.50 75.50 75.75 74.75 75.75 3,647,400 274,710,930 75.317 42.24 42.24 42.38 41.82 42.38 6,520,121 42.133 0.33%
1999-08-02 0 75.25 75.00 75.50 73.25 75.50 4,904,265 364,092,711 74.240 42.10 41.96 42.24 40.98 42.24 8,766,903 41.530 2.03%
1999-07-30 0 73.75 73.75 74.00 70.25 74.25 5,858,075 422,194,285 72.071 41.26 41.26 41.40 39.30 41.54 10,471,941 40.317 2.43%
1999-07-29 0 72.00 72.00 72.50 71.00 72.75 2,212,048 159,288,544 72.010 40.28 40.28 40.56 39.72 40.70 3,954,274 40.283 0.35%
1999-07-28 0 71.75 71.25 71.75 71.25 72.75 4,976,018 359,130,188 72.172 40.14 39.86 40.14 39.86 40.70 8,895,169 40.374 0.00%
1999-07-27 0 71.75 71.25 71.50 69.50 72.25 4,532,925 321,843,960 71.001 40.14 39.86 40.00 38.88 40.42 8,103,092 39.719 2.50%
1999-07-26 0 70.00 69.75 70.00 69.75 71.50 5,005,800 353,424,386 70.603 39.16 39.02 39.16 39.02 40.00 8,948,407 39.496 -1.41%
1999-07-23 0 71.00 70.75 71.00 69.75 72.00 7,630,000 536,793,747 70.353 39.72 39.58 39.72 39.02 40.28 13,639,448 39.356 -1.39%
1999-07-22 0 72.00 71.75 72.25 71.75 73.50 3,513,500 255,014,122 72.581 40.28 40.14 40.42 40.14 41.12 6,280,760 40.602 -1.37%
1999-07-21 0 73.00 72.75 73.00 71.75 73.00 4,909,488 356,527,367 72.620 40.84 40.70 40.84 40.14 40.84 8,776,239 40.624 -1.02%
1999-07-20 0 73.75 73.75 74.00 73.00 74.00 7,227,000 529,455,657 73.261 41.26 41.26 41.40 40.84 41.40 12,919,042 40.983 2.79%
1999-07-19 0 71.75 71.50 71.75 70.25 71.75 4,179,500 298,260,022 71.363 40.14 40.00 40.14 39.30 40.14 7,471,307 39.921 0.70%
1999-07-16 0 71.25 71.00 71.25 69.50 72.25 6,560,500 463,610,545 70.667 39.86 39.72 39.86 38.88 40.42 11,727,601 39.532 -1.04%
1999-07-15 0 72.00 72.00 72.25 70.50 72.75 4,869,500 347,584,154 71.380 40.28 40.28 40.42 39.44 40.70 8,704,756 39.930 1.41%
1999-07-14 0 71.00 70.75 71.00 70.50 73.00 9,386,790 671,621,762 71.550 39.72 39.58 39.72 39.44 40.84 16,779,899 40.025 -3.07%
1999-07-13 0 73.25 73.25 73.50 72.50 74.50 7,242,769 533,130,082 73.609 40.98 40.98 41.12 40.56 41.68 12,947,231 41.177 -1.01%
1999-07-12 0 74.00 74.00 74.25 73.75 76.75 3,466,450 262,414,882 75.701 41.40 41.40 41.54 41.26 42.93 6,196,653 42.348 -2.63%
1999-07-09 0 76.00 76.00 76.25 74.25 76.25 6,457,403 487,322,395 75.467 42.51 42.51 42.65 41.54 42.65 11,543,304 42.217 1.00%
1999-07-08 0 75.25 75.00 75.25 73.75 76.25 6,028,998 451,904,577 74.955 42.10 41.96 42.10 41.26 42.65 10,777,484 41.930 1.69%
1999-07-07 0 74.00 74.00 74.25 73.75 76.50 10,860,896 814,158,683 74.962 41.40 41.40 41.54 41.26 42.79 19,415,023 41.934 0.34%
1999-07-06 0 73.75 73.75 74.00 73.25 74.75 4,757,000 350,561,896 73.694 41.26 41.26 41.40 40.98 41.82 8,503,650 41.225 -1.01%
1999-07-05 0 74.50 74.50 74.75 73.75 74.75 7,927,000 588,251,261 74.209 41.68 41.68 41.82 41.26 41.82 14,170,367 41.513 1.02%
1999-07-02 0 73.75 73.75 74.00 72.50 74.00 7,202,400 528,609,561 73.394 41.26 41.26 41.40 40.56 41.40 12,875,067 41.057 4.98%
1999-06-30 0 70.25 70.00 70.25 70.00 72.25 3,882,593 277,363,630 71.438 39.30 39.16 39.30 39.16 40.42 6,940,554 39.963 -1.75%
1999-06-29 0 71.50 70.75 71.50 71.00 73.50 8,000,000 575,634,650 71.954 40.00 39.58 40.00 39.72 41.12 14,300,863 40.252 -2.05%
1999-06-28 0 73.00 72.75 73.00 72.50 73.50 4,781,500 349,286,276 73.050 40.84 40.70 40.84 40.56 41.12 8,547,447 40.864 0.00%
1999-06-25 0 73.00 73.00 73.25 72.00 74.25 10,993,042 804,955,608 73.224 40.84 40.84 40.98 40.28 41.54 19,651,248 40.962 2.82%
1999-06-24 0 71.00 70.75 71.00 70.50 72.00 6,184,600 439,941,119 71.135 39.72 39.58 39.72 39.44 40.28 11,055,639 39.793 0.00%
1999-06-23 0 71.00 70.75 71.00 70.25 72.25 7,958,400 567,064,741 71.254 39.72 39.58 39.72 39.30 40.42 14,226,498 39.860 -2.41%
1999-06-22 0 72.75 72.50 72.75 72.50 73.50 7,380,448 536,675,292 72.716 40.70 40.56 40.70 40.56 41.12 13,193,347 40.678 0.00%
1999-06-21 0 72.75 72.75 73.00 71.25 73.50 13,383,628 963,450,119 71.987 40.70 40.70 40.84 39.86 41.12 23,924,678 40.270 2.46%
1999-06-17 0 71.00 71.00 71.25 70.50 72.00 4,903,174 348,121,515 70.999 39.72 39.72 39.86 39.44 40.28 8,764,952 39.717 2.16%
1999-06-16 0 69.50 69.50 69.75 67.25 69.75 4,299,300 297,841,900 69.277 38.88 38.88 39.02 37.62 39.02 7,685,462 38.754 2.96%
1999-06-15 0 67.50 67.00 67.25 66.25 67.75 2,872,000 192,744,432 67.112 37.76 37.48 37.62 37.06 37.90 5,134,010 37.543 -0.37%
1999-06-14 0 67.75 68.00 68.25 67.25 69.25 2,827,000 191,912,655 67.886 37.90 38.04 38.18 37.62 38.74 5,053,567 37.976 -1.45%
1999-06-11 0 68.75 68.50 69.00 67.75 69.25 3,229,384 221,678,113 68.644 38.46 38.32 38.60 37.90 38.74 5,772,872 38.400 0.36%
1999-06-10 0 68.50 68.25 68.50 67.75 70.25 5,350,000 370,377,653 69.230 38.32 38.18 38.32 37.90 39.30 9,563,702 38.727 0.00%
1999-06-09 0 68.50 68.25 68.75 67.25 68.75 2,522,100 171,856,811 68.140 38.32 38.18 38.46 37.62 38.46 4,508,526 38.118 0.74%
1999-06-08 0 68.00 68.00 68.25 67.25 68.25 7,069,428 479,167,765 67.780 38.04 38.04 38.18 37.62 38.18 12,637,365 37.917 1.49%
1999-06-07 0 67.00 66.75 67.00 66.00 67.25 4,339,100 290,043,863 66.844 37.48 37.34 37.48 36.92 37.62 7,756,609 37.393 3.08%
1999-06-04 0 65.00 65.00 65.25 64.75 67.50 2,996,600 197,485,325 65.903 36.36 36.36 36.50 36.22 37.76 5,356,746 36.867 -2.26%
1999-06-03 0 66.50 66.25 66.50 65.25 66.75 2,779,500 183,541,754 66.034 37.20 37.06 37.20 36.50 37.34 4,968,656 36.940 0.00%
1999-06-02 0 66.50 66.25 66.50 65.25 66.75 4,883,358 323,461,426 66.238 37.20 37.06 37.20 36.50 37.34 8,729,529 37.054 1.14%
1999-06-01 0 65.75 65.75 66.00 64.50 65.75 2,462,368 160,812,932 65.308 36.78 36.78 36.92 36.08 36.78 4,401,748 36.534 1.54%
1999-05-31 0 64.75 64.75 65.00 63.75 65.25 4,442,992 287,280,498 64.659 36.22 36.22 36.36 35.66 36.50 7,942,327 36.171 0.00%
1999-05-28 0 64.75 64.50 64.75 64.00 66.00 5,378,000 348,277,912 64.760 36.22 36.08 36.22 35.80 36.92 9,613,755 36.227 -2.26%
1999-05-27 0 66.25 66.00 66.25 66.00 68.25 4,478,100 298,550,383 66.669 37.06 36.92 37.06 36.92 38.18 8,005,087 37.295 -1.49%
1999-05-26 0 67.25 67.25 67.50 65.75 67.50 3,561,000 237,051,013 66.569 37.62 37.62 37.76 36.78 37.76 6,365,672 37.239 0.75%
1999-05-25 0 66.75 66.75 67.00 65.50 67.25 3,378,382 224,832,432 66.550 37.34 37.34 37.48 36.64 37.62 6,039,222 37.229 -0.37%
1999-05-24 0 67.00 67.00 67.25 64.50 67.00 3,765,500 246,379,908 65.431 37.48 37.48 37.62 36.08 37.48 6,731,237 36.602 2.29%
1999-05-21 0 65.50 65.25 65.50 65.00 66.00 3,830,500 251,084,189 65.549 36.64 36.50 36.64 36.36 36.92 6,847,432 36.668 -1.13%
1999-05-20 0 66.25 66.00 66.25 65.75 68.00 4,429,135 295,736,426 66.771 37.06 36.92 37.06 36.78 38.04 7,917,556 37.352 -0.75%
1999-05-19 0 66.75 66.75 67.00 66.50 68.00 5,793,825 389,077,317 67.154 37.34 37.34 37.48 37.20 38.04 10,357,087 37.566 -3.26%
1999-05-18 0 69.00 68.75 69.00 68.00 69.00 2,469,420 169,205,716 68.520 38.60 38.46 38.60 38.04 38.60 4,414,355 38.331 1.47%
1999-05-17 0 68.00 68.00 68.50 67.50 69.00 4,924,138 336,850,903 68.408 38.04 38.04 38.32 37.76 38.60 8,802,428 38.268 -2.51%
1999-05-14 0 69.75 69.50 69.75 69.50 72.50 3,074,900 217,459,658 70.721 39.02 38.88 39.02 38.88 40.56 5,496,715 39.562 -2.79%
1999-05-13 0 71.75 71.50 72.00 70.75 72.50 4,231,916 304,158,019 71.872 40.14 40.00 40.28 39.58 40.56 7,565,006 40.206 0.70%
1999-05-12 0 71.25 71.25 71.50 68.25 71.50 4,566,334 322,170,380 70.553 39.86 39.86 40.00 38.18 40.00 8,162,814 39.468 4.40%
1999-05-11 0 68.25 68.00 68.25 68.00 71.50 9,081,925 630,194,413 69.390 38.18 38.04 38.18 38.04 40.00 16,234,920 38.817 -4.71%
1999-05-10 0 72.50 72.50 72.75 68.75 73.00 6,010,090 428,180,521 71.244 40.06 40.06 40.20 37.99 40.34 10,875,692 39.370 2.84%
1999-05-07 0 70.50 70.25 70.50 70.00 74.00 4,465,565 319,248,837 71.491 38.96 38.82 38.96 38.68 40.89 8,080,763 39.507 -4.41%
1999-05-06 0 73.75 73.25 73.75 72.00 74.75 7,122,631 521,020,429 73.150 40.76 40.48 40.76 39.79 41.31 12,888,916 40.424 1.03%
1999-05-05 0 73.00 73.00 73.25 70.50 74.25 7,636,994 558,001,659 73.066 40.34 40.34 40.48 38.96 41.03 13,819,693 40.377 2.46%
1999-05-04 0 71.25 71.00 71.25 70.00 72.00 5,730,000 406,802,244 70.995 39.37 39.24 39.37 38.68 39.79 10,368,849 39.233 2.89%
1999-05-03 0 69.25 69.00 69.25 67.50 69.75 3,687,200 252,980,062 68.610 38.27 38.13 38.27 37.30 38.55 6,672,255 37.915 -0.36%
1999-04-30 0 69.50 69.50 69.75 67.00 69.75 5,375,648 368,911,988 68.627 38.41 38.41 38.55 37.03 38.55 9,727,624 37.924 3.73%
1999-04-29 0 67.00 66.75 67.00 65.50 68.50 5,005,778 334,687,506 66.860 37.03 36.89 37.03 36.20 37.85 9,058,317 36.948 -0.37%
1999-04-28 0 67.25 67.25 67.50 66.75 70.00 6,361,667 434,787,137 68.345 37.16 37.16 37.30 36.89 38.68 11,511,896 37.769 -1.82%
1999-04-27 0 68.50 68.50 68.75 67.75 69.25 3,792,742 261,082,222 68.837 37.85 37.85 37.99 37.44 38.27 6,863,241 38.041 1.86%
1999-04-26 0 67.25 67.25 67.50 67.00 68.50 4,963,912 337,729,904 68.037 37.16 37.16 37.30 37.03 37.85 8,982,558 37.598 0.75%
1999-04-23 0 66.75 66.75 67.25 66.25 69.25 7,281,972 498,091,332 68.401 36.89 36.89 37.16 36.61 38.27 13,177,255 37.799 -0.74%
1999-04-22 0 67.25 67.25 67.75 66.75 68.75 7,023,698 476,124,152 67.788 37.16 37.16 37.44 36.89 37.99 12,709,889 37.461 0.75%
1999-04-21 0 66.75 66.50 66.75 65.75 68.25 7,248,700 485,593,240 66.990 36.89 36.75 36.89 36.33 37.72 13,117,047 37.020 2.30%
1999-04-20 0 65.25 66.00 66.25 64.75 71.00 10,690,353 730,230,651 68.307 36.06 36.47 36.61 35.78 39.24 19,344,967 37.748 -8.10%
1999-04-19 0 71.00 71.00 71.75 68.00 72.75 9,287,800 657,346,163 70.775 39.24 39.24 39.65 37.58 40.20 16,806,946 39.112 4.80%
1999-04-16 0 67.75 67.50 67.75 65.25 68.25 6,878,744 460,908,575 67.005 37.44 37.30 37.44 36.06 37.72 12,447,585 37.028 4.23%
1999-04-15 0 65.00 65.00 65.25 64.00 66.00 4,458,325 288,054,480 64.611 35.92 35.92 36.06 35.37 36.47 8,067,661 35.705 -1.14%
1999-04-14 0 65.75 65.25 65.50 65.25 66.50 3,037,513 200,213,686 65.914 36.33 36.06 36.20 36.06 36.75 5,496,599 36.425 -1.50%
1999-04-13 0 66.75 66.50 66.75 66.25 67.00 2,950,512 196,834,592 66.712 36.89 36.75 36.89 36.61 37.03 5,339,165 36.866 1.14%
1999-04-12 0 66.00 65.50 66.00 64.50 66.50 4,307,263 282,509,159 65.589 36.47 36.20 36.47 35.64 36.75 7,794,304 36.246 -1.49%
1999-04-09 0 67.00 66.75 67.00 65.00 67.25 5,799,944 382,496,368 65.948 37.03 36.89 37.03 35.92 37.16 10,495,418 36.444 3.47%
1999-04-08 0 64.75 64.50 64.75 64.75 66.75 5,931,728 388,577,696 65.508 35.78 35.64 35.78 35.78 36.89 10,733,891 36.201 -0.77%
1999-04-07 0 65.25 65.00 65.50 63.25 65.25 7,130,995 455,118,520 63.823 36.06 35.92 36.20 34.95 36.06 12,904,051 35.269 4.82%
1999-04-01 0 62.25 62.00 62.25 60.00 62.50 3,170,220 193,627,837 61.077 34.40 34.26 34.40 33.16 34.54 5,736,742 33.752 2.05%
1999-03-31 0 61.00 61.00 61.25 60.75 63.00 4,099,177 254,195,238 62.011 33.71 33.71 33.85 33.57 34.81 7,417,757 34.268 -0.81%
1999-03-30 0 61.50 61.50 61.75 59.00 61.75 9,041,200 549,075,794 60.730 33.99 33.99 34.12 32.60 34.12 16,360,705 33.561 5.13%
1999-03-29 0 58.50 58.00 58.50 57.75 59.25 3,507,500 205,250,768 58.518 32.33 32.05 32.33 31.91 32.74 6,347,075 32.338 -0.85%
1999-03-26 0 59.00 59.00 59.25 59.00 61.50 5,454,600 325,504,992 59.675 32.60 32.60 32.74 32.60 33.99 9,870,493 32.978 -2.48%
1999-03-25 0 60.50 60.25 60.75 60.25 61.75 4,287,182 260,905,270 60.857 33.43 33.30 33.57 33.30 34.12 7,757,966 33.631 0.00%
1999-03-24 0 60.50 60.25 60.50 59.75 62.00 7,108,628 429,787,534 60.460 33.43 33.30 33.43 33.02 34.26 12,863,576 33.411 -3.59%
1999-03-23 0 62.75 62.50 62.75 61.25 62.75 4,025,744 249,368,816 61.944 34.68 34.54 34.68 33.85 34.68 7,284,875 34.231 0.00%
1999-03-22 0 62.75 62.50 62.75 62.50 63.75 3,357,500 212,219,270 63.208 34.68 34.54 34.68 34.54 35.23 6,075,639 34.930 -0.79%
1999-03-19 0 63.25 63.00 63.50 61.00 64.25 5,960,769 374,181,932 62.774 34.95 34.81 35.09 33.71 35.51 10,786,442 34.690 4.98%
1999-03-18 0 60.25 60.00 60.25 59.00 62.00 4,951,192 299,751,883 60.541 33.30 33.16 33.30 32.60 34.26 8,959,540 33.456 -3.60%
1999-03-17 0 62.50 62.25 62.50 61.75 63.25 4,004,120 250,059,082 62.450 34.54 34.40 34.54 34.12 34.95 7,245,745 34.511 -1.19%
1999-03-16 0 63.25 63.25 63.50 62.25 63.50 5,098,580 320,688,847 62.898 34.95 34.95 35.09 34.40 35.09 9,226,249 34.758 1.20%
1999-03-15 0 62.50 62.25 62.50 59.50 63.25 8,116,898 502,043,703 61.852 34.54 34.40 34.54 32.88 34.95 14,688,114 34.180 3.73%
1999-03-12 0 60.25 60.00 60.25 59.00 61.00 6,735,300 403,865,136 59.963 33.30 33.16 33.30 32.60 33.71 12,188,012 33.136 4.33%
1999-03-11 0 57.75 57.75 58.00 57.50 59.75 7,291,997 426,930,147 58.548 31.91 31.91 32.05 31.78 33.02 13,195,396 32.354 -3.35%
1999-03-10 0 59.75 59.50 59.75 58.50 60.75 5,826,523 347,225,799 59.594 33.02 32.88 33.02 32.33 33.57 10,543,515 32.933 1.70%
1999-03-09 0 58.75 58.75 59.00 56.75 59.50 6,928,348 404,552,154 58.391 32.47 32.47 32.60 31.36 32.88 12,537,347 32.268 3.98%
1999-03-08 0 56.50 56.50 56.75 56.00 57.75 3,416,000 194,622,968 56.974 31.22 31.22 31.36 30.95 31.91 6,181,499 31.485 1.35%
1999-03-05 0 55.75 55.75 56.00 54.25 56.00 4,865,972 269,814,888 55.449 30.81 30.81 30.95 29.98 30.95 8,805,328 30.642 2.76%
1999-03-04 0 54.25 54.25 54.75 54.00 55.25 2,803,500 152,972,066 54.565 29.98 29.98 30.26 29.84 30.53 5,073,136 30.153 -1.36%
1999-03-03 0 55.00 54.75 55.00 54.00 56.75 5,587,652 311,017,501 55.662 30.39 30.26 30.39 29.84 31.36 10,111,260 30.760 0.46%
1999-03-02 0 54.75 54.50 54.75 54.50 57.25 4,809,000 268,026,585 55.734 30.26 30.12 30.26 30.12 31.64 8,702,233 30.800 -0.90%
1999-03-01 0 55.25 55.00 55.25 54.50 55.50 5,115,084 281,550,036 55.043 30.53 30.39 30.53 30.12 30.67 9,256,114 30.418 2.79%
1999-02-26 0 53.75 53.75 54.00 53.25 54.50 6,823,039 366,815,583 53.761 29.70 29.70 29.84 29.43 30.12 12,346,782 29.709 1.90%
1999-02-25 0 52.75 52.25 52.75 51.00 52.75 3,700,040 191,961,746 51.881 29.15 28.87 29.15 28.18 29.15 6,695,490 28.670 0.96%
1999-02-24 0 52.25 51.75 52.25 49.70 52.75 5,973,855 308,478,352 51.638 28.87 28.60 28.87 27.47 29.15 10,810,123 28.536 4.50%
1999-02-23 0 50.00 50.00 50.25 49.50 50.50 4,277,000 213,503,610 49.919 27.63 27.63 27.77 27.35 27.91 7,739,541 27.586 0.00%
1999-02-22 0 50.00 50.00 50.25 49.20 50.00 3,598,600 178,948,283 49.727 27.63 27.63 27.77 27.19 27.63 6,511,927 27.480 0.40%
1999-02-19 0 49.80 49.70 49.80 49.50 50.75 4,031,050 200,980,106 49.858 27.52 27.47 27.52 27.35 28.05 7,294,476 27.552 -1.87%
1999-02-15 0 50.75 50.50 50.75 50.50 51.50 2,070,700 105,257,382 50.832 28.05 27.91 28.05 27.91 28.46 3,747,081 28.090 -0.98%
1999-02-12 0 51.25 51.00 51.25 49.80 51.50 3,225,300 162,653,616 50.431 28.32 28.18 28.32 27.52 28.46 5,836,414 27.869 4.17%
1999-02-11 0 49.20 49.10 49.20 48.60 49.70 2,643,000 130,225,365 49.272 27.19 27.13 27.19 26.86 27.47 4,782,700 27.228 1.86%
1999-02-10 0 48.30 48.30 48.40 48.20 49.40 4,365,150 212,785,846 48.747 26.69 26.69 26.75 26.64 27.30 7,899,055 26.938 -2.82%
1999-02-09 0 49.70 49.50 49.70 49.00 49.90 4,175,800 206,644,799 49.486 27.47 27.35 27.47 27.08 27.58 7,556,412 27.347 -0.40%
1999-02-08 0 49.90 49.90 50.00 49.70 51.00 3,122,500 157,216,100 50.349 27.58 27.58 27.63 27.47 28.18 5,650,390 27.824 -1.67%
1999-02-05 0 50.75 50.50 50.75 50.50 52.50 5,945,850 304,506,245 51.213 28.05 27.91 28.05 27.91 29.01 10,759,445 28.301 -5.14%
1999-02-04 0 53.50 53.50 53.75 52.25 53.75 1,574,370 83,691,733 53.159 29.56 29.56 29.70 28.87 29.70 2,848,936 29.376 0.94%
1999-02-03 0 53.00 52.75 53.00 52.75 54.25 2,889,500 155,135,341 53.689 29.29 29.15 29.29 29.15 29.98 5,228,759 29.670 -3.20%
1999-02-02 0 54.75 54.50 54.75 54.00 54.75 3,572,730 194,399,689 54.412 30.26 30.12 30.26 29.84 30.26 6,465,113 30.069 -0.45%
1999-02-01 0 55.00 54.75 55.25 53.75 55.50 4,433,608 241,681,416 54.511 30.39 30.26 30.53 29.70 30.67 8,022,934 30.124 0.00%
1999-01-29 0 55.00 54.50 55.00 54.00 55.25 3,351,000 182,940,587 54.593 30.39 30.12 30.39 29.84 30.53 6,063,877 30.169 1.85%
1999-01-28 0 54.00 53.75 54.25 53.75 55.75 6,368,576 349,448,211 54.871 29.84 29.70 29.98 29.70 30.81 11,524,399 30.322 -4.00%
1999-01-27 0 56.25 56.00 56.50 55.00 56.50 9,744,800 544,582,910 55.885 31.08 30.95 31.22 30.39 31.22 17,633,920 30.883 1.35%
1999-01-26 0 55.50 55.25 55.50 54.75 56.00 6,272,181 346,847,768 55.299 30.67 30.53 30.67 30.26 30.95 11,349,965 30.559 0.91%
1999-01-25 0 55.00 54.75 55.00 53.00 55.25 8,411,621 457,543,212 54.394 30.39 30.26 30.39 29.29 30.53 15,221,436 30.059 -1.79%
1999-01-22 0 56.00 56.00 56.25 55.50 57.00 7,150,925 405,535,368 56.711 30.95 30.95 31.08 30.67 31.50 12,940,116 31.339 -3.45%
1999-01-21 0 58.00 57.75 58.00 57.75 58.75 8,150,200 475,724,326 58.370 32.05 31.91 32.05 31.91 32.47 14,748,376 32.256 -2.11%
1999-01-20 0 59.25 58.50 59.25 58.50 59.50 5,033,312 297,108,165 59.028 32.74 32.33 32.74 32.33 32.88 9,108,142 32.620 1.28%
1999-01-19 0 58.50 58.50 58.75 58.25 60.25 8,259,151 487,008,178 58.966 32.33 32.33 32.47 32.19 33.30 14,945,531 32.586 0.00%
1999-01-18 0 58.50 58.50 58.75 57.75 59.00 5,155,990 299,384,970 58.066 32.33 32.33 32.47 31.91 32.60 9,330,137 32.088 3.54%
1999-01-15 0 56.50 56.00 56.50 54.00 57.00 7,446,000 416,030,305 55.873 31.22 30.95 31.22 29.84 31.50 13,474,075 30.876 1.80%
1999-01-14 0 55.50 55.75 56.00 54.00 57.00 10,700,676 601,465,156 56.208 30.67 30.81 30.95 29.84 31.50 19,363,647 31.062 -2.63%
1999-01-13 0 57.00 57.00 57.25 56.75 59.00 4,949,500 286,097,570 57.803 31.50 31.50 31.64 31.36 32.60 8,956,478 31.943 -4.20%
1999-01-12 0 59.50 59.25 59.50 56.75 60.25 7,824,429 451,545,273 57.710 32.88 32.74 32.88 31.36 33.30 14,158,870 31.891 3.03%
1999-01-11 0 57.75 57.50 57.75 57.50 59.75 5,843,256 341,180,256 58.389 31.91 31.78 31.91 31.78 33.02 10,573,794 32.267 -0.86%
1999-01-08 0 58.25 58.25 59.00 58.25 60.50 10,330,874 618,473,368 59.867 32.19 32.19 32.60 32.19 33.43 18,694,463 33.083 -1.27%
1999-01-07 0 59.00 58.75 59.25 58.25 60.00 10,618,048 627,339,968 59.082 32.60 32.47 32.74 32.19 33.16 19,214,126 32.650 3.96%
1999-01-06 0 56.75 56.75 57.00 54.00 57.25 5,493,000 301,063,145 54.809 31.36 31.36 31.50 29.84 31.64 9,939,981 30.288 5.58%
1999-01-05 0 53.75 53.75 54.00 53.50 54.50 2,663,000 143,170,580 53.763 29.70 29.70 29.84 29.56 30.12 4,818,891 29.710 0.94%
1999-01-04 0 53.25 53.00 53.25 52.25 54.00 2,629,000 139,797,958 53.175 29.43 29.29 29.43 28.87 29.84 4,757,366 29.386 -2.74%
1998-12-31 0 54.75 54.50 54.75 54.50 55.00 1,162,400 63,664,022 54.770 30.26 30.12 30.26 30.12 30.39 2,103,447 30.267 0.46%
1998-12-30 0 54.50 54.25 55.00 54.00 55.25 2,511,994 137,355,798 54.680 30.12 29.98 30.39 29.84 30.53 4,545,635 30.217 -0.46%
1998-12-29 0 54.75 54.75 55.00 54.50 55.75 2,273,534 124,695,872 54.847 30.26 30.26 30.39 30.12 30.81 4,114,124 30.309 -0.45%
1998-12-28 0 55.00 54.75 55.25 55.00 55.75 989,500 54,674,332 55.255 30.39 30.26 30.53 30.39 30.81 1,790,572 30.535 -1.35%
1998-12-24 0 55.75 55.50 55.75 55.00 56.25 2,355,200 131,247,310 55.727 30.81 30.67 30.81 30.39 31.08 4,261,905 30.795 3.24%
1998-12-23 0 54.00 53.75 54.00 53.25 55.25 3,116,477 168,965,226 54.217 29.84 29.70 29.84 29.43 30.53 5,639,490 29.961 -3.57%
1998-12-22 0 56.00 55.75 56.00 55.50 56.75 1,626,000 91,073,881 56.011 30.95 30.81 30.95 30.67 31.36 2,942,365 30.953 -0.88%
1998-12-21 0 56.50 56.25 56.50 55.75 56.75 6,122,000 342,851,207 56.003 31.22 31.08 31.22 30.81 31.36 11,078,202 30.948 3.20%
1998-12-18 0 54.75 54.50 54.75 54.25 55.00 4,118,483 224,630,660 54.542 30.26 30.12 30.26 29.98 30.39 7,452,693 30.141 1.86%
1998-12-17 0 53.75 53.50 53.75 51.75 54.00 2,678,145 142,033,467 53.034 29.70 29.56 29.70 28.60 29.84 4,846,297 29.308 2.38%
1998-12-16 0 52.50 52.50 52.75 52.50 53.25 2,262,290 119,563,957 52.851 29.01 29.01 29.15 29.01 29.43 4,093,777 29.206 -0.47%
1998-12-15 0 52.75 52.50 52.75 51.00 52.75 2,544,500 133,023,413 52.279 29.15 29.01 29.15 28.18 29.15 4,604,457 28.890 1.93%
1998-12-14 0 51.75 51.50 51.75 50.00 52.00 3,709,803 189,844,243 51.174 28.60 28.46 28.60 27.63 28.74 6,713,157 28.279 0.00%
1998-12-11 0 51.75 51.50 51.75 51.50 52.75 8,058,000 419,452,973 52.054 28.60 28.46 28.60 28.46 29.15 14,581,534 28.766 -4.61%
1998-12-10 0 54.25 53.75 54.25 53.75 55.25 5,362,350 290,360,463 54.148 29.98 29.70 29.98 29.70 30.53 9,703,560 29.923 0.46%
1998-12-09 0 54.00 53.75 54.00 53.00 54.00 5,621,300 301,045,324 53.554 29.84 29.70 29.84 29.29 29.84 10,172,149 29.595 0.00%
1998-12-08 0 54.00 53.75 54.00 53.75 55.75 5,110,072 279,401,801 54.677 29.84 29.70 29.84 29.70 30.81 9,247,045 30.215 -1.82%
1998-12-07 0 55.00 54.75 55.00 54.25 55.50 6,365,792 348,171,935 54.694 30.39 30.26 30.39 29.98 30.67 11,519,361 30.225 6.28%
1998-12-04 0 51.75 51.75 52.00 51.25 54.00 6,885,600 361,689,749 52.528 28.60 28.60 28.74 28.32 29.84 12,459,991 29.028 -2.36%
1998-12-03 0 53.00 53.00 53.25 50.75 54.75 7,457,500 392,964,980 52.694 29.29 29.29 29.43 28.05 30.26 13,494,885 29.120 0.47%
1998-12-02 0 52.75 52.50 52.75 52.00 54.25 5,117,000 271,811,673 53.119 29.15 29.01 29.15 28.74 29.98 9,259,581 29.355 0.48%
1998-12-01 0 52.50 52.25 52.50 52.25 54.25 7,455,200 395,683,763 53.075 29.01 28.87 29.01 28.87 29.98 13,490,723 29.330 -4.98%
1998-11-30 0 55.25 55.00 55.50 55.00 58.50 3,752,420 213,244,463 56.829 30.53 30.39 30.67 30.39 32.33 6,790,275 31.404 -5.56%
1998-11-27 0 58.50 58.50 58.75 57.50 59.50 4,905,272 288,712,326 58.858 32.33 32.33 32.47 31.78 32.88 8,876,444 32.526 -1.27%
1998-11-26 0 59.25 58.75 59.25 58.25 60.00 2,521,463 148,924,196 59.063 32.74 32.47 32.74 32.19 33.16 4,562,770 32.639 0.00%
1998-11-25 0 59.25 58.50 59.50 58.25 61.75 5,540,938 332,880,364 60.077 32.74 32.33 32.88 32.19 34.12 10,026,728 33.199 -1.25%
1998-11-24 0 60.00 60.00 60.25 58.00 60.50 8,250,153 489,820,099 59.371 33.16 33.16 33.30 32.05 33.43 14,929,248 32.809 5.26%
1998-11-23 0 57.00 56.50 57.00 55.25 57.00 3,783,662 213,964,930 56.550 31.50 31.22 31.50 30.53 31.50 6,846,810 31.250 3.17%
1998-11-20 0 55.25 55.00 55.25 55.00 57.25 2,330,148 131,146,815 56.283 30.53 30.39 30.53 30.39 31.64 4,216,571 31.103 -2.21%
1998-11-19 0 56.50 56.00 56.50 55.00 57.00 2,289,820 129,197,797 56.423 31.22 30.95 31.22 30.39 31.50 4,143,595 31.180 0.89%
1998-11-18 0 56.00 55.50 55.75 55.25 57.00 3,938,900 222,133,947 56.395 30.95 30.67 30.81 30.53 31.50 7,127,724 31.165 1.82%
1998-11-17 0 55.00 54.75 55.00 54.25 56.25 3,581,012 198,185,403 55.343 30.39 30.26 30.39 29.98 31.08 6,480,100 30.584 -1.79%
1998-11-16 0 56.00 56.00 56.75 53.75 57.50 6,447,100 356,943,009 55.365 30.95 30.95 31.36 29.70 31.78 11,666,494 30.596 4.19%
1998-11-13 0 53.75 53.75 54.00 53.00 54.50 2,321,000 124,996,172 53.854 29.70 29.70 29.84 29.29 30.12 4,200,017 29.761 1.42%
1998-11-12 0 53.00 52.75 53.00 52.50 55.25 4,919,264 264,217,072 53.711 29.29 29.15 29.29 29.01 30.53 8,901,764 29.681 -3.20%
1998-11-11 0 54.75 54.50 54.75 51.50 55.00 8,177,520 435,048,525 53.201 30.26 30.12 30.26 28.46 30.39 14,797,814 29.400 4.78%
1998-11-10 0 52.25 52.00 52.25 49.80 52.25 4,423,927 226,304,474 51.155 28.87 28.74 28.87 27.52 28.87 8,005,416 28.269 1.95%
1998-11-09 0 51.25 51.25 51.50 51.00 53.00 4,775,800 248,391,872 52.011 28.32 28.32 28.46 28.18 29.29 8,642,155 28.742 -3.30%
1998-11-06 0 53.00 52.75 53.00 52.25 56.00 8,089,210 440,076,808 54.403 29.29 29.15 29.29 28.87 30.95 14,638,010 30.064 -3.64%
1998-11-05 0 55.00 55.00 55.25 54.25 58.50 4,563,103 257,217,497 56.369 30.39 30.39 30.53 29.98 32.33 8,257,265 31.150 -6.38%
1998-11-04 0 58.75 58.50 58.75 55.25 59.00 4,140,955 235,979,298 56.987 32.47 32.33 32.47 30.53 32.60 7,493,357 31.492 3.98%
1998-11-03 0 56.50 56.25 56.50 56.00 57.00 3,959,700 223,695,601 56.493 31.22 31.08 31.22 30.95 31.50 7,165,363 31.219 1.35%
1998-11-02 0 55.75 55.50 55.75 55.50 56.75 4,985,000 278,262,270 55.820 30.81 30.67 30.81 30.67 31.36 9,020,718 30.847 0.45%
1998-10-30 0 55.50 55.00 55.50 52.75 56.50 9,379,818 516,230,020 55.036 30.67 30.39 30.67 29.15 31.22 16,973,459 30.414 4.72%
1998-10-29 0 53.00 53.25 53.50 49.50 53.50 8,758,000 454,218,325 51.863 29.29 29.43 29.56 27.35 29.56 15,848,234 28.661 0.95%
1998-10-27 0 52.50 52.00 52.50 51.00 52.75 5,488,390 288,019,114 52.478 29.01 28.74 29.01 28.18 29.15 9,931,639 29.000 1.45%
1998-10-26 0 51.75 51.50 52.50 50.50 52.50 4,212,362 218,209,142 51.802 28.60 28.46 29.01 27.91 29.01 7,622,574 28.627 1.47%
1998-10-23 0 51.00 50.75 51.25 48.70 51.25 7,429,559 370,299,272 49.841 28.18 28.05 28.32 26.91 28.32 13,444,324 27.543 2.20%
1998-10-22 0 49.90 49.90 50.00 49.70 50.75 5,023,825 251,951,580 50.151 27.58 27.58 27.63 27.47 28.05 9,090,975 27.714 -0.70%
1998-10-21 0 50.25 50.00 50.50 50.00 53.00 4,140,797 211,554,470 51.090 27.77 27.63 27.91 27.63 29.29 7,493,072 28.233 -0.50%
1998-10-20 0 50.50 50.25 50.75 49.80 51.50 4,965,268 251,537,487 50.659 27.91 27.77 28.05 27.52 28.46 8,985,011 27.995 1.41%
1998-10-19 0 49.80 49.70 49.80 49.60 52.50 6,128,500 311,548,290 50.836 27.52 27.47 27.52 27.41 29.01 11,089,964 28.093 -6.04%
1998-10-16 0 53.00 52.25 52.50 50.00 54.00 14,548,747 763,346,290 52.468 29.29 28.87 29.01 27.63 29.84 26,327,010 28.995 11.34%
1998-10-15 0 47.60 47.60 47.90 47.50 48.90 6,969,529 335,934,613 48.201 26.30 26.30 26.47 26.25 27.02 12,611,867 26.636 -1.45%
1998-10-14 0 48.30 48.30 48.60 48.20 50.75 7,557,918 373,427,712 49.409 26.69 26.69 26.86 26.64 28.05 13,676,599 27.304 -2.42%
1998-10-13 0 49.50 49.40 49.50 48.60 50.50 7,654,418 377,886,656 49.368 27.35 27.30 27.35 26.86 27.91 13,851,223 27.282 -0.40%
1998-10-12 0 49.70 49.60 49.70 45.80 52.25 15,706,011 784,167,773 49.928 27.47 27.41 27.47 25.31 28.87 28,421,162 27.591 8.52%
1998-10-09 0 45.80 45.50 45.70 41.60 45.90 10,410,585 464,542,166 44.622 25.31 25.14 25.25 22.99 25.37 18,838,706 24.659 10.10%
1998-10-08 0 41.60 41.60 41.70 38.70 41.80 7,406,976 301,927,010 40.763 22.99 22.99 23.04 21.39 23.10 13,403,459 22.526 6.94%
1998-10-07 0 38.90 38.80 38.90 38.20 39.70 4,532,347 176,158,317 38.867 21.50 21.44 21.50 21.11 21.94 8,201,610 21.479 3.46%
1998-10-05 0 37.60 37.50 37.60 37.50 39.30 8,986,151 342,167,280 38.077 20.78 20.72 20.78 20.72 21.72 16,261,090 21.042 -6.93%
1998-09-30 0 40.80 40.70 40.80 39.20 40.90 3,257,369 130,440,549 40.045 22.33 22.27 22.33 21.45 22.38 5,952,806 21.912 2.77%
1998-09-29 0 39.70 39.70 39.90 39.60 41.00 9,733,000 392,395,060 40.316 21.72 21.72 21.83 21.67 22.44 17,786,949 22.061 -1.98%
1998-09-28 0 40.50 40.50 40.60 39.00 40.80 7,315,316 294,893,735 40.312 22.16 22.16 22.22 21.34 22.33 13,368,658 22.059 3.85%
1998-09-25 0 39.00 39.00 39.20 38.40 39.80 4,412,050 172,775,229 39.160 21.34 21.34 21.45 21.01 21.78 8,062,972 21.428 -2.01%
1998-09-24 0 39.80 39.70 39.80 38.50 40.10 8,447,111 332,465,940 39.359 21.78 21.72 21.78 21.07 21.94 15,437,001 21.537 6.42%
1998-09-23 0 37.40 37.40 37.50 36.00 37.40 4,764,225 175,931,489 36.928 20.47 20.47 20.52 19.70 20.47 8,706,568 20.207 2.75%
1998-09-22 0 36.40 36.30 36.40 35.30 37.00 5,033,407 182,947,592 36.347 19.92 19.86 19.92 19.32 20.25 9,198,495 19.889 3.12%
1998-09-21 0 35.30 35.20 35.30 35.00 36.70 6,137,560 220,159,619 35.871 19.32 19.26 19.32 19.15 20.08 11,216,323 19.629 -4.59%
1998-09-18 0 37.00 36.90 37.00 36.50 37.30 6,026,700 223,201,433 37.035 20.25 20.19 20.25 19.97 20.41 11,013,727 20.266 -2.12%
1998-09-17 0 37.80 37.80 37.90 37.40 39.40 5,211,500 199,744,838 38.328 20.68 20.68 20.74 20.47 21.56 9,523,958 20.973 -3.57%
1998-09-16 0 39.20 39.00 39.10 37.60 39.60 3,162,500 122,829,359 38.839 21.45 21.34 21.40 20.57 21.67 5,779,434 21.253 3.16%
1998-09-15 0 38.00 38.00 38.10 37.00 38.50 4,705,066 179,554,194 38.162 20.79 20.79 20.85 20.25 21.07 8,598,456 20.882 2.43%
1998-09-14 0 37.10 37.00 37.10 36.40 37.60 3,981,100 147,393,480 37.023 20.30 20.25 20.30 19.92 20.57 7,275,416 20.259 0.54%
1998-09-11 0 36.90 36.90 37.00 36.00 37.20 7,157,788 261,806,193 36.576 20.19 20.19 20.25 19.70 20.36 13,080,778 20.015 -2.89%
1998-09-10 0 38.00 38.00 38.10 37.10 38.80 2,877,710 110,292,459 38.327 20.79 20.79 20.85 20.30 21.23 5,258,983 20.972 -0.26%
1998-09-09 0 38.10 38.00 38.10 38.00 40.20 5,878,800 232,519,231 39.552 20.85 20.79 20.85 20.79 22.00 10,743,441 21.643 -5.22%
1998-09-08 0 40.20 40.30 40.40 39.50 40.90 11,525,095 464,414,282 40.296 22.00 22.05 22.11 21.61 22.38 21,061,983 22.050 1.77%
1998-09-07 0 39.50 39.40 39.50 36.20 40.40 16,746,704 645,678,859 38.556 21.61 21.56 21.61 19.81 22.11 30,604,415 21.098 11.27%
1998-09-04 0 35.50 35.50 35.60 33.20 35.90 9,123,790 318,410,948 34.899 19.43 19.43 19.48 18.17 19.64 16,673,625 19.097 4.11%
1998-09-03 0 34.10 34.00 34.10 33.40 35.30 9,053,408 311,886,399 34.450 18.66 18.60 18.66 18.28 19.32 16,545,002 18.851 -0.29%
1998-09-02 0 34.20 34.10 34.20 33.00 34.70 9,949,323 337,501,198 33.922 18.71 18.66 18.71 18.06 18.99 18,182,277 18.562 4.91%
1998-09-01 0 32.60 32.50 32.60 31.80 33.80 16,363,385 536,589,406 32.792 17.84 17.78 17.84 17.40 18.50 29,903,904 17.944 -2.98%
1998-08-31 0 33.60 33.60 33.70 33.00 37.50 18,482,085 643,566,340 34.821 18.39 18.39 18.44 18.06 20.52 33,775,804 19.054 -11.11%
1998-08-28 0 37.80 37.80 37.90 37.80 38.30 212,035,541 8,072,428,716 38.071 20.68 20.68 20.74 20.68 20.96 387,492,589 20.832 -1.82%
1998-08-27 0 38.50 38.50 38.60 38.10 38.60 58,107,415 2,231,361,163 38.401 21.07 21.07 21.12 20.85 21.12 106,190,653 21.013 0.79%
1998-08-26 0 38.20 38.20 38.30 37.00 38.50 16,699,873 636,982,600 38.143 20.90 20.90 20.96 20.25 21.07 30,518,832 20.872 0.00%
1998-08-25 0 38.20 38.20 38.30 38.00 39.10 16,919,800 647,161,080 38.249 20.90 20.90 20.96 20.79 21.40 30,920,746 20.930 -2.05%
1998-08-24 0 39.00 39.00 39.10 37.30 39.10 17,629,308 675,376,696 38.310 21.34 21.34 21.40 20.41 21.40 32,217,364 20.963 2.63%
1998-08-21 0 38.00 37.90 38.00 37.70 39.20 10,064,609 384,274,774 38.181 20.79 20.74 20.79 20.63 21.45 18,392,961 20.892 -2.31%
1998-08-20 0 38.90 38.90 39.00 37.60 39.90 12,361,324 481,560,934 38.957 21.29 21.29 21.34 20.57 21.83 22,590,182 21.317 2.37%
1998-08-19 0 38.00 38.00 38.10 36.00 39.30 22,977,515 885,295,562 38.529 20.79 20.79 20.85 19.70 21.50 41,991,153 21.083 6.74%
1998-08-18 0 35.60 35.60 35.70 35.00 36.10 11,959,850 424,578,448 35.500 19.48 19.48 19.54 19.15 19.75 21,856,493 19.426 0.00%
1998-08-14 0 35.60 35.50 35.60 31.40 36.00 21,885,205 739,545,629 33.792 19.48 19.43 19.48 17.18 19.70 39,994,968 18.491 12.30%
1998-08-13 0 31.70 31.60 31.70 31.30 33.40 8,401,254 269,114,735 32.033 17.35 17.29 17.35 17.13 18.28 15,353,198 17.528 -3.94%
1998-08-12 0 33.00 32.90 33.00 32.00 33.40 7,699,266 252,686,210 32.820 18.06 18.00 18.06 17.51 18.28 14,070,323 17.959 0.30%
1998-08-11 0 32.90 32.70 32.80 32.20 33.10 6,514,628 213,569,381 32.783 18.00 17.89 17.95 17.62 18.11 11,905,410 17.939 -0.60%
1998-08-10 0 33.10 33.00 33.20 32.30 33.70 5,427,300 178,619,002 32.911 18.11 18.06 18.17 17.67 18.44 9,918,330 18.009 1.53%
1998-08-07 0 32.60 32.60 32.70 31.60 33.30 10,169,236 329,157,178 32.368 17.84 17.84 17.89 17.29 18.22 18,584,165 17.712 -2.40%
1998-08-06 0 33.40 33.40 33.50 33.30 35.60 8,245,700 282,776,049 34.294 18.28 18.28 18.33 18.22 19.48 15,068,925 18.766 -5.92%
1998-08-05 0 35.50 35.40 35.60 34.50 35.70 5,108,032 180,704,382 35.377 19.43 19.37 19.48 18.88 19.54 9,334,872 19.358 -1.39%
1998-08-04 0 36.00 35.90 36.10 35.00 36.30 7,125,100 254,008,424 35.650 19.70 19.64 19.75 19.15 19.86 13,021,041 19.508 0.84%
1998-08-03 0 35.70 35.60 36.00 35.40 36.30 9,881,520 355,022,837 35.928 19.54 19.48 19.70 19.37 19.86 18,058,368 19.660 -4.03%
1998-07-31 0 37.20 37.20 37.30 35.60 37.30 7,733,833 282,933,751 36.584 20.36 20.36 20.41 19.48 20.41 14,133,494 20.019 2.76%
1998-07-30 0 36.20 36.00 36.30 34.80 36.60 7,608,450 269,609,413 35.436 19.81 19.70 19.86 19.04 20.03 13,904,358 19.390 3.13%
1998-07-29 0 35.10 35.10 35.20 34.80 36.80 6,754,742 240,428,931 35.594 19.21 19.21 19.26 19.04 20.14 12,344,216 19.477 -2.50%
1998-07-28 0 36.00 36.00 36.10 35.90 37.70 8,104,458 296,634,997 36.602 19.70 19.70 19.75 19.64 20.63 14,810,807 20.028 -2.96%
1998-07-27 0 37.10 37.00 37.10 37.00 37.90 6,592,000 247,789,968 37.590 20.30 20.25 20.30 20.25 20.74 12,046,807 20.569 -2.37%
1998-07-24 0 38.00 38.00 38.20 37.10 38.40 6,049,964 228,927,190 37.839 20.79 20.79 20.90 20.30 21.01 11,056,242 20.706 -1.30%
1998-07-23 0 38.50 38.50 38.60 38.00 38.80 6,090,500 234,368,662 38.481 21.07 21.07 21.12 20.79 21.23 11,130,321 21.057 -1.79%
1998-07-22 0 39.20 39.20 39.30 38.80 39.50 4,722,990 184,911,582 39.151 21.45 21.45 21.50 21.23 21.61 8,631,212 21.424 -1.01%
1998-07-21 0 39.60 39.50 39.60 38.90 40.20 4,789,202 190,277,229 39.731 21.67 21.61 21.67 21.29 22.00 8,752,213 21.740 1.28%
1998-07-20 0 39.10 39.20 39.30 39.00 40.80 4,777,200 191,403,674 40.066 21.40 21.45 21.50 21.34 22.33 8,730,280 21.924 -3.46%
1998-07-17 0 40.50 40.40 40.50 40.40 41.20 6,326,710 257,717,621 40.735 22.16 22.11 22.16 22.11 22.54 11,561,992 22.290 0.00%
1998-07-16 0 40.50 40.40 40.50 39.00 41.20 11,917,700 479,712,949 40.252 22.16 22.11 22.16 21.34 22.54 21,779,464 22.026 3.58%
1998-07-15 0 39.10 39.00 39.10 38.80 39.80 6,309,541 246,420,469 39.055 21.40 21.34 21.40 21.23 21.78 11,530,616 21.371 3.17%
1998-07-14 0 37.90 37.90 38.00 37.70 38.50 5,800,000 220,350,582 37.992 20.74 20.74 20.79 20.63 21.07 10,599,435 20.789 0.53%
1998-07-13 0 37.70 37.80 37.90 36.80 38.00 9,106,000 341,133,445 37.463 20.63 20.68 20.74 20.14 20.79 16,641,114 20.499 -2.33%
1998-07-10 0 38.60 38.50 38.60 38.00 40.20 11,895,193 464,757,653 39.071 21.12 21.07 21.12 20.79 22.00 21,738,333 21.380 -4.93%
1998-07-09 0 40.60 40.50 40.60 40.50 42.50 5,816,193 240,427,966 41.338 22.22 22.16 22.22 22.16 23.26 10,629,028 22.620 -3.79%
1998-07-08 0 42.20 41.90 42.30 40.00 42.40 6,289,217 260,682,737 41.449 23.09 22.93 23.15 21.89 23.20 11,493,474 22.681 5.50%
1998-07-07 0 40.00 40.00 40.10 40.00 41.10 4,797,004 195,367,140 40.727 21.89 21.89 21.94 21.89 22.49 8,766,471 22.286 -1.48%
1998-07-06 0 40.60 40.50 40.70 40.40 41.60 5,239,000 215,320,987 41.100 22.22 22.16 22.27 22.11 22.76 9,574,214 22.490 -2.64%
1998-07-03 0 41.70 41.70 41.80 41.60 42.90 8,831,620 374,046,771 42.353 22.82 22.82 22.87 22.76 23.47 16,139,687 23.176 -3.25%
1998-07-02 0 43.10 42.90 43.00 42.10 43.70 15,043,321 649,571,396 43.180 23.58 23.47 23.53 23.04 23.91 27,491,502 23.628 5.38%
1998-06-30 0 40.90 40.60 40.80 40.30 41.80 6,509,660 267,837,946 41.145 22.38 22.22 22.33 22.05 22.87 11,896,331 22.514 0.99%
1998-06-29 0 40.50 40.80 40.90 40.40 42.60 13,328,232 550,998,084 41.341 22.16 22.33 22.38 22.11 23.31 24,357,195 22.622 -0.98%
1998-06-26 0 40.90 40.80 40.90 39.40 41.70 10,913,166 440,985,981 40.409 22.38 22.33 22.38 21.56 22.82 19,943,689 22.112 1.74%
1998-06-25 0 40.20 40.20 40.30 37.30 41.00 7,993,500 315,023,353 39.410 22.00 22.00 22.05 20.41 22.44 14,608,032 21.565 7.20%
1998-06-24 0 37.50 37.50 37.60 36.80 38.10 5,878,200 219,492,076 37.340 20.52 20.52 20.57 20.14 20.85 10,742,345 20.432 -0.79%
1998-06-23 0 37.80 37.80 37.90 37.00 38.30 9,685,400 365,655,294 37.753 20.68 20.68 20.74 20.25 20.96 17,699,961 20.659 0.00%
1998-06-22 0 37.80 37.60 37.70 37.60 39.50 12,451,420 477,307,777 38.334 20.68 20.57 20.63 20.57 21.61 22,754,831 20.976 -3.57%
1998-06-19 0 39.20 38.90 39.20 37.10 39.90 12,934,632 492,314,734 38.062 21.45 21.29 21.45 20.30 21.83 23,637,896 20.827 2.89%
1998-06-18 0 38.10 38.00 38.10 36.50 38.60 22,729,528 860,129,370 37.842 20.85 20.79 20.85 19.97 21.12 41,537,959 20.707 11.40%
1998-06-17 0 34.20 34.10 34.20 32.00 34.50 13,585,369 450,427,193 33.155 18.71 18.66 18.71 17.51 18.88 24,827,110 18.143 8.92%
1998-06-16 0 31.40 31.30 31.40 29.75 31.50 26,612,938 809,692,228 30.425 17.18 17.13 17.18 16.28 17.24 48,634,848 16.648 5.55%
1998-06-15 0 29.75 29.80 29.85 29.55 33.00 20,312,611 634,688,096 31.246 16.28 16.31 16.33 16.17 18.06 37,121,070 17.098 -10.93%
1998-06-12 0 33.40 33.10 33.20 31.80 33.50 11,944,892 395,666,696 33.124 18.28 18.11 18.17 17.40 18.33 21,829,157 18.126 1.52%
1998-06-11 0 32.90 32.90 33.00 32.00 33.50 10,480,500 344,037,090 32.826 18.00 18.00 18.06 17.51 18.33 19,152,997 17.963 -3.24%
1998-06-10 0 34.00 33.90 34.00 33.00 36.20 13,499,562 464,718,541 34.425 18.60 18.55 18.60 18.06 19.81 24,670,299 18.837 -6.85%
1998-06-09 0 36.50 36.50 36.60 35.90 38.20 4,087,864 150,505,982 36.818 19.97 19.97 20.03 19.64 20.90 7,470,526 20.147 -3.69%
1998-06-08 0 37.90 37.80 37.90 37.10 38.70 5,580,200 211,854,030 37.965 20.74 20.68 20.74 20.30 21.18 10,197,753 20.775 -0.52%
1998-06-05 0 38.10 38.20 38.40 38.00 39.10 5,093,306 196,054,649 38.493 20.85 20.90 21.01 20.79 21.40 9,307,960 21.063 0.26%
1998-06-04 0 38.00 38.00 38.10 37.90 40.00 5,632,000 218,354,928 38.770 20.79 20.79 20.85 20.74 21.89 10,292,417 21.215 -5.00%
1998-06-03 0 40.00 39.90 40.00 38.20 40.80 6,792,432 266,159,573 39.185 21.89 21.83 21.89 20.90 22.33 12,413,094 21.442 3.90%
1998-06-02 0 38.50 38.40 38.50 36.40 38.70 6,802,233 255,091,099 37.501 21.07 21.01 21.07 19.92 21.18 12,431,005 20.521 3.49%
1998-06-01 0 37.20 37.00 37.10 37.00 41.20 12,272,624 476,027,252 38.788 20.36 20.25 20.30 20.25 22.54 22,428,084 21.225 -8.15%
1998-05-29 0 40.50 40.40 40.50 40.40 41.60 8,437,190 345,506,525 40.950 22.16 22.11 22.16 22.11 22.76 15,418,871 22.408 -1.94%
1998-05-28 0 41.30 41.10 41.40 40.80 42.50 14,411,800 600,145,760 41.643 22.60 22.49 22.65 22.33 23.26 26,337,404 22.787 -0.48%
1998-05-27 0 41.50 41.30 41.40 40.90 43.40 14,400,820 607,656,188 42.196 22.71 22.60 22.65 22.38 23.75 26,317,338 23.090 -5.25%
1998-05-26 0 43.80 43.80 44.00 42.60 44.30 8,631,234 377,712,070 43.761 23.97 23.97 24.08 23.31 24.24 15,773,484 23.946 1.86%
1998-05-25 0 43.00 42.80 43.00 41.90 43.10 3,259,500 139,137,865 42.687 23.53 23.42 23.53 22.93 23.58 5,956,700 23.358 1.42%
1998-05-22 0 42.40 42.00 42.50 42.00 43.50 3,642,000 155,678,446 42.745 23.20 22.98 23.26 22.98 23.80 6,655,714 23.390 -1.62%
1998-05-21 0 43.10 43.10 43.20 42.30 43.60 5,893,500 252,595,306 42.860 23.58 23.58 23.64 23.15 23.86 10,770,306 23.453 1.17%
1998-05-20 0 42.60 42.50 42.60 40.90 42.70 5,104,372 213,185,044 41.765 23.31 23.26 23.31 22.38 23.37 9,328,183 22.854 0.71%
1998-05-19 0 42.30 42.20 42.30 40.20 42.70 7,373,490 304,468,896 41.292 23.15 23.09 23.15 22.00 23.37 13,474,971 22.595 2.67%
1998-05-18 0 41.20 41.00 41.20 40.90 42.00 4,850,600 201,342,685 41.509 22.54 22.44 22.54 22.38 22.98 8,864,417 22.714 -0.96%
1998-05-15 0 41.60 41.60 41.70 40.80 42.20 8,902,024 369,159,571 41.469 22.76 22.76 22.82 22.33 23.09 16,268,350 22.692 0.97%
1998-05-14 0 41.20 41.10 41.20 39.20 41.60 17,729,838 723,285,278 40.795 22.54 22.49 22.54 21.45 22.76 32,401,081 22.323 0.24%
1998-05-13 0 41.10 40.90 41.00 40.80 43.20 9,836,376 413,220,199 42.009 22.49 22.38 22.44 22.33 23.64 17,975,868 22.987 -5.95%
1998-05-12 0 43.70 43.70 43.80 43.50 45.00 4,642,200 204,989,582 44.158 23.91 23.91 23.97 23.80 24.62 8,483,569 24.163 -1.80%
1998-05-11 0 45.60 45.50 45.60 44.90 46.00 5,093,200 231,329,745 45.419 24.35 24.30 24.35 23.98 24.56 9,537,846 24.254 0.66%
1998-05-08 0 45.30 45.20 45.30 44.70 45.90 9,719,610 439,491,011 45.217 24.19 24.14 24.19 23.87 24.51 18,201,551 24.146 0.22%
1998-05-07 0 45.20 45.10 45.20 44.70 46.40 11,922,145 538,868,310 45.199 24.14 24.08 24.14 23.87 24.78 22,326,157 24.136 -2.59%
1998-05-06 0 46.40 46.40 46.50 46.10 46.80 10,232,140 476,507,416 46.570 24.78 24.78 24.83 24.62 24.99 19,161,347 24.868 -1.49%
1998-05-05 0 47.10 47.00 47.10 46.90 48.80 6,744,500 322,161,443 47.767 25.15 25.10 25.15 25.04 26.06 12,630,174 25.507 -3.48%
1998-05-04 0 48.80 48.50 48.80 47.90 49.30 4,454,914 216,166,524 48.523 26.06 25.90 26.06 25.58 26.33 8,342,551 25.911 0.00%
1998-05-01 0 48.80 48.60 48.80 48.50 49.20 3,575,800 174,434,950 48.782 26.06 25.95 26.06 25.90 26.27 6,696,267 26.050 1.88%
1998-04-30 0 47.90 47.80 47.90 47.50 48.70 9,057,083 436,733,803 48.220 25.58 25.53 25.58 25.36 26.01 16,960,862 25.750 -2.04%
1998-04-29 0 48.90 48.90 49.50 48.80 51.00 10,641,650 527,633,739 49.582 26.11 26.11 26.43 26.06 27.23 19,928,221 26.477 -4.12%
1998-04-28 0 51.00 50.75 51.00 47.60 51.00 6,614,628 324,017,920 48.985 27.23 27.10 27.23 25.42 27.23 12,386,967 26.158 3.87%
1998-04-27 0 49.10 48.90 49.00 48.80 50.75 9,611,468 475,456,366 49.468 26.22 26.11 26.17 26.06 27.10 17,999,038 26.416 -2.77%
1998-04-24 0 50.50 50.50 50.75 50.50 51.25 2,235,350 113,666,220 50.849 26.97 26.97 27.10 26.97 27.37 4,186,057 27.154 -1.46%
1998-04-23 0 51.25 50.75 51.00 50.50 51.25 3,000,300 152,662,877 50.883 27.37 27.10 27.23 26.97 27.37 5,618,550 27.171 0.49%
1998-04-22 0 51.00 50.75 51.50 50.00 51.50 2,884,339 147,413,789 51.108 27.23 27.10 27.50 26.70 27.50 5,401,394 27.292 -0.49%
1998-04-21 0 51.25 51.00 51.25 50.75 52.25 3,171,510 163,674,507 51.608 27.37 27.23 27.37 27.10 27.90 5,939,169 27.558 -0.49%
1998-04-20 0 51.50 51.50 51.75 50.50 51.75 4,275,000 218,917,300 51.209 27.50 27.50 27.63 26.97 27.63 8,005,633 27.345 1.48%
1998-04-17 0 50.75 50.50 51.00 49.90 51.25 8,177,575 414,177,887 50.648 27.10 26.97 27.23 26.65 27.37 15,313,840 27.046 -2.40%
1998-04-16 0 52.00 51.75 52.00 51.00 53.00 6,038,300 312,335,810 51.726 27.77 27.63 27.77 27.23 28.30 11,307,699 27.622 -1.42%
1998-04-15 0 52.75 52.50 52.75 52.25 53.75 5,049,900 266,401,692 52.754 28.17 28.03 28.17 27.90 28.70 9,456,760 28.171 -0.47%
1998-04-14 0 53.00 52.75 53.00 52.50 54.50 6,238,000 333,637,325 53.485 28.30 28.17 28.30 28.03 29.10 11,681,670 28.561 0.00%
1998-04-09 0 53.00 52.75 53.00 51.75 54.00 5,762,850 304,433,705 52.827 28.30 28.17 28.30 27.63 28.84 10,791,874 28.210 0.95%
1998-04-08 0 52.50 52.50 53.00 51.00 53.00 5,057,326 263,517,842 52.106 28.03 28.03 28.30 27.23 28.30 9,470,666 27.825 2.94%
1998-04-07 0 51.00 51.00 51.25 50.75 52.50 4,517,000 231,553,689 51.263 27.23 27.23 27.37 27.10 28.03 8,458,818 27.374 -0.97%
1998-04-03 0 51.50 51.50 51.75 50.75 52.25 5,983,739 307,869,102 51.451 27.50 27.50 27.63 27.10 27.90 11,205,525 27.475 -0.48%
1998-04-02 0 51.75 51.50 52.00 50.50 52.75 9,803,050 507,577,538 51.778 27.63 27.50 27.77 26.97 28.17 18,357,806 27.649 -1.90%
1998-04-01 0 52.75 52.75 53.00 52.50 54.50 6,682,215 355,468,582 53.196 28.17 28.17 28.30 28.03 29.10 12,513,535 28.407 -3.21%
1998-03-31 0 54.50 54.50 54.75 54.50 55.75 11,597,435 638,482,222 55.054 29.10 29.10 29.24 29.10 29.77 21,718,084 29.399 -1.80%
1998-03-30 0 55.50 55.50 55.75 55.25 58.00 5,821,716 329,587,488 56.614 29.64 29.64 29.77 29.50 30.97 10,902,111 30.232 -2.63%
1998-03-27 0 57.00 57.00 57.25 55.50 57.50 5,132,900 291,607,757 56.812 30.44 30.44 30.57 29.64 30.70 9,612,191 30.337 1.33%
1998-03-26 0 56.25 56.00 56.50 55.75 57.75 5,855,800 332,499,816 56.781 30.04 29.90 30.17 29.77 30.84 10,965,938 30.321 -1.75%
1998-03-25 0 57.25 57.25 57.50 57.00 58.50 5,550,625 319,672,716 57.592 30.57 30.57 30.70 30.44 31.24 10,394,449 30.754 -0.43%
1998-03-24 0 57.50 57.25 57.50 57.00 58.00 5,883,520 339,071,236 57.631 30.70 30.57 30.70 30.44 30.97 11,017,849 30.775 0.44%
1998-03-23 0 57.25 57.25 57.50 57.00 58.50 5,173,800 300,564,707 58.094 30.57 30.57 30.70 30.44 31.24 9,688,782 31.022 -1.72%
1998-03-20 0 58.25 58.00 58.25 57.75 59.00 8,662,576 505,212,510 58.321 31.11 30.97 31.11 30.84 31.51 16,222,083 31.144 1.30%
1998-03-19 0 57.50 57.25 57.75 56.00 57.75 7,843,780 447,134,322 57.005 30.70 30.57 30.84 29.90 30.84 14,688,755 30.441 2.68%
1998-03-18 0 56.00 56.00 56.25 54.75 57.00 11,228,336 630,240,399 56.130 29.90 29.90 30.04 29.24 30.44 21,026,886 29.973 0.45%
1998-03-17 0 55.75 55.75 56.00 55.25 56.50 7,727,490 432,706,488 55.996 29.77 29.77 29.90 29.50 30.17 14,470,983 29.902 0.90%
1998-03-16 0 55.25 55.00 55.25 53.75 55.25 6,619,374 362,777,192 54.805 29.50 29.37 29.50 28.70 29.50 12,395,855 29.266 2.31%
1998-03-13 0 54.00 53.75 54.00 52.75 54.00 4,200,562 224,806,359 53.518 28.84 28.70 28.84 28.17 28.84 7,866,236 28.579 2.37%
1998-03-12 0 52.75 52.75 53.00 52.00 55.00 5,566,405 299,558,828 53.816 28.17 28.17 28.30 27.77 29.37 10,423,999 28.737 -1.86%
1998-03-11 0 53.75 53.75 54.00 52.75 54.50 5,401,240 290,285,332 53.744 28.70 28.70 28.84 28.17 29.10 10,114,701 28.699 3.86%
1998-03-10 0 51.75 51.75 52.25 51.50 54.00 5,381,915 284,418,382 52.847 27.63 27.63 27.90 27.50 28.84 10,078,512 28.220 -3.27%
1998-03-09 0 53.50 53.00 53.25 49.90 53.75 9,639,465 497,491,194 51.610 28.57 28.30 28.44 26.65 28.70 18,051,467 27.560 5.94%
1998-03-06 0 50.50 50.50 50.75 49.10 51.25 6,438,308 323,830,841 50.298 26.97 26.97 27.10 26.22 27.37 12,056,780 26.859 -0.98%
1998-03-05 0 51.00 51.25 51.50 50.75 52.75 6,351,589 329,561,003 51.886 27.23 27.37 27.50 27.10 28.17 11,894,384 27.707 -5.12%
1998-03-04 0 53.75 53.75 54.00 52.75 54.25 4,358,369 233,260,527 53.520 28.70 28.70 28.84 28.17 28.97 8,161,755 28.580 -0.92%
1998-03-03 0 54.25 54.25 54.50 52.75 54.75 4,716,840 254,754,546 54.010 28.97 28.97 29.10 28.17 29.24 8,833,051 28.841 1.40%
1998-03-02 0 53.50 53.25 53.50 53.25 56.00 7,197,810 394,416,513 54.797 28.57 28.44 28.57 28.44 29.90 13,479,071 29.261 -2.28%
1998-02-27 0 54.75 54.75 55.00 52.25 55.00 11,558,867 619,210,344 53.570 29.24 29.24 29.37 27.90 29.37 21,645,860 28.606 5.80%
1998-02-26 0 51.75 51.50 52.00 50.00 52.75 9,970,548 515,087,884 51.661 27.63 27.50 27.77 26.70 28.17 18,671,474 27.587 3.50%
1998-02-25 0 50.00 50.00 50.25 48.60 50.25 5,647,000 277,595,820 49.158 26.70 26.70 26.83 25.95 26.83 10,574,926 26.250 2.04%
1998-02-24 0 49.00 48.80 48.90 48.90 51.25 6,193,120 307,306,808 49.621 26.17 26.06 26.11 26.11 27.37 11,597,625 26.497 -2.97%
1998-02-23 0 50.50 50.50 51.00 50.25 51.75 3,479,400 176,748,015 50.798 26.97 26.97 27.23 26.83 27.63 6,515,743 27.126 1.00%
1998-02-20 0 50.00 50.00 50.25 48.60 50.75 2,850,815 141,515,228 49.640 26.70 26.70 26.83 25.95 27.10 5,338,615 26.508 1.01%
1998-02-19 0 49.50 49.20 49.80 49.50 53.00 5,437,192 277,944,806 51.119 26.43 26.27 26.59 26.43 28.30 10,182,027 27.298 -2.46%
1998-02-18 0 50.75 50.50 50.75 49.10 51.00 3,732,747 186,221,301 49.889 27.10 26.97 27.10 26.22 27.23 6,990,176 26.640 3.36%
1998-02-17 0 49.10 49.10 49.20 47.70 49.60 5,263,438 257,557,818 48.933 26.22 26.22 26.27 25.47 26.49 9,856,644 26.130 2.94%
1998-02-16 0 47.70 47.70 48.00 46.20 48.30 6,454,100 302,894,909 46.931 25.47 25.47 25.63 24.67 25.79 12,086,353 25.061 -0.21%
1998-02-13 0 47.80 47.70 48.00 46.70 48.70 6,649,138 316,271,822 47.566 25.53 25.47 25.63 24.94 26.01 12,451,593 25.400 -2.45%
1998-02-12 0 49.00 49.00 49.10 48.60 50.25 4,992,000 249,366,310 49.953 26.17 26.17 26.22 25.95 26.83 9,348,332 26.675 -2.49%
1998-02-11 0 50.25 50.00 50.25 49.90 53.25 6,968,890 360,754,283 51.766 26.83 26.70 26.83 26.65 28.44 13,050,381 27.643 -2.43%
1998-02-10 0 51.50 51.25 51.50 49.50 51.50 6,278,230 317,057,969 50.501 27.50 27.37 27.50 26.43 27.50 11,757,007 26.968 1.48%
1998-02-09 0 50.75 50.50 51.00 47.90 51.00 8,285,920 411,783,579 49.697 27.10 26.97 27.23 25.58 27.23 15,516,734 26.538 6.39%
1998-02-06 0 47.70 47.70 48.00 47.40 48.50 4,941,400 237,169,543 47.996 25.47 25.47 25.63 25.31 25.90 9,253,576 25.630 0.85%
1998-02-05 0 47.30 47.20 47.30 46.10 48.50 6,110,532 291,376,720 47.684 25.26 25.20 25.26 24.62 25.90 11,442,966 25.463 0.85%
1998-02-04 0 46.90 46.90 47.00 46.80 48.60 11,292,000 542,196,370 48.016 25.04 25.04 25.10 24.99 25.95 21,146,108 25.640 -3.10%
1998-02-03 0 48.40 48.20 48.40 47.80 51.00 13,424,500 657,625,244 48.987 25.85 25.74 25.85 25.53 27.23 25,139,561 26.159 -2.42%
1998-02-02 0 49.60 49.40 49.60 46.60 50.50 26,797,408 1,314,834,876 49.066 26.49 26.38 26.49 24.88 26.97 50,182,507 26.201 9.01%
1998-01-27 0 45.50 45.50 45.60 44.50 45.50 3,921,020 177,238,149 45.202 24.30 24.30 24.35 23.76 24.30 7,342,748 24.138 1.56%
1998-01-26 0 44.80 44.80 44.90 44.20 47.30 14,456,100 657,096,966 45.455 23.92 23.92 23.98 23.60 25.26 27,071,400 24.273 1.82%
1998-01-23 0 44.00 44.20 44.30 43.00 44.70 6,224,960 272,408,399 43.761 23.50 23.60 23.66 22.96 23.87 11,657,251 23.368 -1.57%
1998-01-22 0 44.70 44.60 44.80 44.00 45.20 10,507,520 470,708,595 44.797 23.87 23.82 23.92 23.50 24.14 19,677,041 23.922 -2.83%
1998-01-21 0 46.00 46.00 46.10 45.60 46.90 17,662,670 811,334,005 45.935 24.56 24.56 24.62 24.35 25.04 33,076,224 24.529 0.00%
1998-01-20 0 46.00 45.80 45.90 43.40 46.10 16,549,450 746,075,067 45.082 24.56 24.46 24.51 23.18 24.62 30,991,538 24.074 4.31%
1998-01-19 0 44.10 44.00 44.10 42.00 45.10 14,437,264 630,585,559 43.678 23.55 23.50 23.55 22.43 24.08 27,036,126 23.324 8.89%
1998-01-16 0 40.50 40.60 40.90 39.40 41.40 12,053,132 487,412,407 40.439 21.63 21.68 21.84 21.04 22.11 22,571,451 21.594 4.11%
1998-01-15 0 38.90 38.80 38.90 38.00 42.50 9,944,250 396,072,482 39.829 20.77 20.72 20.77 20.29 22.69 18,622,226 21.269 -8.25%
1998-01-14 0 42.40 42.00 42.40 39.80 42.50 12,926,740 535,208,075 41.403 22.64 22.43 22.64 21.25 22.69 24,207,424 22.109 8.72%
1998-01-13 0 39.00 38.90 39.00 37.30 39.70 11,468,366 438,379,538 38.225 20.83 20.77 20.83 19.92 21.20 21,476,382 20.412 8.33%
1998-01-12 0 36.00 36.10 36.20 34.30 37.80 18,923,000 691,296,181 36.532 19.22 19.28 19.33 18.32 20.19 35,436,397 19.508 -9.77%
1998-01-09 0 39.90 39.70 39.80 36.80 40.50 26,883,942 1,063,811,684 39.571 21.31 21.20 21.25 19.65 21.63 50,344,556 21.131 -1.72%
1998-01-08 0 40.60 40.60 40.80 38.60 42.40 21,339,962 869,173,270 40.730 21.68 21.68 21.79 20.61 22.64 39,962,552 21.750 -3.10%
1998-01-07 0 41.90 41.80 41.90 41.70 45.00 22,480,200 964,017,234 42.883 22.37 22.32 22.37 22.27 24.03 42,097,833 22.899 -7.10%
1998-01-06 0 45.10 45.00 45.20 44.70 46.10 15,575,313 703,375,440 45.160 24.08 24.03 24.14 23.87 24.62 29,167,308 24.115 -2.59%
1998-01-05 0 46.30 46.30 46.40 46.30 48.50 5,666,413 265,922,803 46.930 24.72 24.72 24.78 24.72 25.90 10,611,280 25.060 -4.54%
1998-01-02 0 48.50 48.40 48.50 47.80 48.80 2,275,435 109,964,280 48.327 25.90 25.85 25.90 25.53 26.06 4,261,122 25.806 -0.21%
1997-12-31 0 48.60 48.40 48.50 48.30 49.50 4,257,370 208,613,860 49.001 25.95 25.85 25.90 25.79 26.43 7,972,618 26.166 0.00%
1997-12-30 0 48.60 48.60 48.70 48.00 48.80 5,230,692 254,107,808 48.580 25.95 25.95 26.01 25.63 26.06 9,795,322 25.942 1.89%
1997-12-29 0 47.70 47.60 47.70 46.60 47.90 3,289,957 156,083,444 47.442 25.47 25.42 25.47 24.88 25.58 6,160,980 25.334 1.92%
1997-12-24 0 46.80 46.70 46.80 46.30 47.10 4,028,000 188,481,808 46.793 24.99 24.94 24.99 24.72 25.15 7,543,086 24.987 -0.64%
1997-12-23 0 47.10 47.00 47.20 45.70 47.50 6,771,468 315,127,446 46.538 25.15 25.10 25.20 24.40 25.36 12,680,676 24.851 2.39%
1997-12-22 0 46.00 45.90 46.00 45.40 46.90 7,091,834 328,022,740 46.254 24.56 24.51 24.56 24.24 25.04 13,280,613 24.699 -1.71%
1997-12-19 0 46.80 46.70 46.80 46.40 47.50 8,325,450 389,596,303 46.796 24.99 24.94 24.99 24.78 25.36 15,590,760 24.989 -2.09%
1997-12-18 0 47.80 47.60 47.80 47.60 48.40 6,733,304 322,621,389 47.914 25.53 25.42 25.53 25.42 25.85 12,609,208 25.586 -1.24%
1997-12-17 0 48.40 48.30 48.40 48.00 48.90 5,442,600 263,848,623 48.478 25.85 25.79 25.85 25.63 26.11 10,192,154 25.887 1.89%
1997-12-16 0 47.50 47.60 47.70 47.40 48.70 7,020,000 336,082,850 47.875 25.36 25.42 25.47 25.31 26.01 13,146,092 25.565 -1.86%
1997-12-15 0 48.40 48.40 48.50 48.10 49.80 7,676,995 373,444,474 48.645 25.85 25.85 25.90 25.69 26.59 14,376,422 25.976 -2.42%
1997-12-12 0 49.60 49.40 49.50 46.90 49.60 14,053,575 680,294,765 48.407 26.49 26.38 26.43 25.04 26.49 26,317,606 25.849 2.90%
1997-12-11 0 48.20 48.20 48.30 47.80 50.00 19,995,212 967,529,912 48.388 25.74 25.74 25.79 25.53 26.70 37,444,288 25.839 -5.49%
1997-12-10 0 51.00 50.25 50.75 50.50 53.00 9,687,073 503,700,809 51.997 27.23 26.83 27.10 26.97 28.30 18,140,621 27.766 -5.12%
1997-12-09 0 53.75 53.50 53.75 53.25 55.50 4,894,240 268,079,263 54.774 28.70 28.57 28.70 28.44 29.64 9,165,261 29.249 -3.15%
1997-12-08 0 55.50 55.25 55.50 55.25 57.00 5,780,500 325,148,216 56.249 29.64 29.50 29.64 29.50 30.44 10,824,927 30.037 -0.89%
1997-12-05 0 56.00 56.00 56.25 55.00 57.75 4,667,620 261,748,124 56.077 29.90 29.90 30.04 29.37 30.84 8,740,878 29.945 -1.32%
1997-12-04 0 56.75 56.75 57.00 56.00 57.75 6,521,370 371,534,886 56.972 30.30 30.30 30.44 29.90 30.84 12,212,327 30.423 0.44%
1997-12-03 0 56.50 56.25 56.50 55.25 57.75 5,879,640 330,831,455 56.267 30.17 30.04 30.17 29.50 30.84 11,010,583 30.047 1.35%
1997-12-02 0 55.75 55.75 56.00 54.00 56.75 10,742,480 599,572,424 55.813 29.77 29.77 29.90 28.84 30.30 20,117,042 29.804 4.21%
1997-12-01 0 53.50 53.25 53.50 51.50 54.50 4,757,576 252,288,978 53.029 28.57 28.44 28.57 27.50 29.10 8,909,335 28.317 3.88%
1997-11-28 0 51.50 51.50 51.75 50.75 52.50 4,339,100 224,322,323 51.698 27.50 27.50 27.63 27.10 28.03 8,125,671 27.607 -1.44%
1997-11-27 0 52.25 52.25 52.50 51.00 53.25 5,636,404 293,495,614 52.071 27.90 27.90 28.03 27.23 28.44 10,555,084 27.806 0.48%
1997-11-26 0 52.00 52.00 52.25 50.75 52.50 6,014,500 310,511,046 51.627 27.77 27.77 27.90 27.10 28.03 11,263,130 27.569 2.97%
1997-11-25 0 50.50 50.25 50.75 50.50 52.25 5,454,619 280,863,182 51.491 26.97 26.83 27.10 26.97 27.90 10,214,662 27.496 -4.27%
1997-11-24 0 52.75 52.50 53.00 51.75 53.50 5,523,000 290,463,306 52.592 28.17 28.03 28.30 27.63 28.57 10,342,716 28.084 0.00%
1997-11-21 0 52.75 52.50 53.00 50.75 53.00 10,503,000 543,166,809 51.715 28.17 28.03 28.30 27.10 28.30 19,668,577 27.616 6.14%
1997-11-20 0 49.70 49.50 49.60 49.40 51.50 7,199,420 361,449,769 50.205 26.54 26.43 26.49 26.38 27.50 13,482,086 26.810 -2.55%
1997-11-19 0 51.00 50.75 51.00 49.50 51.25 7,826,100 392,334,726 50.132 27.23 27.10 27.23 26.43 27.37 14,655,646 26.770 -0.97%
1997-11-18 0 51.50 51.25 51.50 50.75 53.00 6,200,800 319,838,609 51.580 27.50 27.37 27.50 27.10 28.30 11,612,007 27.544 -1.44%
1997-11-17 0 52.25 52.00 52.25 51.00 53.50 10,479,869 547,670,630 52.259 27.90 27.77 27.90 27.23 28.57 19,625,260 27.906 6.42%
1997-11-14 0 49.10 48.90 49.00 48.40 50.50 9,662,000 476,219,635 49.288 26.22 26.11 26.17 25.85 26.97 18,093,667 26.320 2.08%
1997-11-13 0 48.10 47.90 48.30 46.30 49.40 5,984,000 284,103,555 47.477 25.69 25.58 25.79 24.72 26.38 11,206,014 25.353 1.69%
1997-11-12 0 47.30 47.10 47.30 46.60 49.60 9,385,392 447,327,054 47.662 25.26 25.15 25.26 24.88 26.49 17,575,674 25.451 -4.64%
1997-11-11 0 49.60 49.50 49.60 48.90 50.75 6,579,750 327,461,677 49.768 26.49 26.43 26.49 26.11 27.10 12,321,653 26.576 0.61%
1997-11-10 0 49.30 49.10 49.40 48.40 51.00 8,775,300 437,496,834 49.856 26.33 26.22 26.38 25.85 27.23 16,433,177 26.623 -2.86%
1997-11-07 0 50.75 50.50 50.75 49.30 51.50 14,086,500 708,162,668 50.272 27.10 26.97 27.10 26.33 27.50 26,379,264 26.845 -3.79%
1997-11-06 0 52.75 52.50 53.00 52.25 55.50 8,120,770 431,728,326 53.164 28.17 28.03 28.30 27.90 29.64 15,207,463 28.389 -3.21%
1997-11-05 0 54.50 54.50 55.00 52.50 56.25 8,717,000 473,562,603 54.326 29.10 29.10 29.37 28.03 30.04 16,324,001 29.010 -0.46%
1997-11-04 0 54.75 54.50 54.75 54.50 60.25 13,023,780 749,472,173 57.546 29.24 29.10 29.24 29.10 32.17 24,389,148 30.730 -4.37%
1997-11-03 0 57.25 57.25 57.50 55.00 58.25 12,792,047 728,287,426 56.933 30.57 30.57 30.70 29.37 31.11 23,955,190 30.402 7.01%
1997-10-31 0 53.50 53.50 53.75 50.25 55.50 12,795,100 678,929,665 53.062 28.57 28.57 28.70 26.83 29.64 23,960,907 28.335 0.94%
1997-10-30 0 53.00 53.00 53.25 50.00 53.50 15,210,950 785,245,513 51.624 28.30 28.30 28.44 26.70 28.57 28,484,979 27.567 -3.20%
1997-10-29 0 54.75 54.25 54.75 49.00 55.50 24,250,804 1,234,389,193 50.901 29.24 28.97 29.24 26.17 29.64 45,413,577 27.181 24.15%
1997-10-28 0 44.10 43.90 44.00 41.50 46.00 27,180,401 1,207,778,872 44.436 23.55 23.44 23.50 22.16 24.56 50,899,724 23.729 -11.80%
1997-10-27 0 50.00 49.90 50.00 49.00 52.00 15,778,119 790,532,525 50.103 26.70 26.65 26.70 26.17 27.77 29,547,096 26.755 -5.66%
1997-10-24 0 53.00 52.75 53.00 48.00 53.25 26,219,016 1,325,961,898 50.573 28.30 28.17 28.30 25.63 28.44 49,099,374 27.006 7.29%
1997-10-23 0 49.40 49.40 49.50 44.90 52.75 29,906,700 1,450,210,127 48.491 26.38 26.38 26.43 23.98 28.17 56,005,163 25.894 -9.77%
1997-10-22 0 54.75 54.50 54.75 54.50 59.50 23,485,240 1,327,423,681 56.522 29.24 29.10 29.24 29.10 31.77 43,979,934 30.182 -7.98%
1997-10-21 0 59.50 59.25 59.50 58.75 62.00 13,438,385 803,398,337 59.784 31.77 31.64 31.77 31.37 33.11 25,165,563 31.925 -3.25%
1997-10-20 0 61.50 61.50 61.75 61.00 65.00 11,224,823 707,477,932 63.028 32.84 32.84 32.97 32.57 34.71 21,020,308 33.657 -7.52%
1997-10-17 0 66.50 66.25 66.50 64.25 67.50 8,205,900 539,838,040 65.787 35.51 35.38 35.51 34.31 36.04 15,366,883 35.130 0.00%
1997-10-16 0 66.50 66.50 66.75 63.50 66.75 7,938,300 520,941,748 65.624 35.51 35.51 35.64 33.91 35.64 14,865,759 35.043 0.76%
1997-10-15 0 66.00 66.50 66.75 63.50 69.00 11,433,900 754,303,473 65.971 35.24 35.51 35.64 33.91 36.85 21,411,839 35.228 -4.35%
1997-10-14 0 69.00 68.50 69.00 68.00 71.75 4,838,000 339,515,562 70.177 36.85 36.58 36.85 36.31 38.31 9,059,942 37.474 -2.47%
1997-10-13 0 70.75 70.50 70.75 69.25 70.75 4,861,179 339,524,022 69.844 37.78 37.65 37.78 36.98 37.78 9,103,349 37.297 0.71%
1997-10-09 0 70.25 70.00 70.25 70.00 73.25 5,498,000 391,774,076 71.258 37.51 37.38 37.51 37.38 39.12 10,295,900 38.051 -4.75%
1997-10-08 0 73.75 73.50 73.75 73.00 74.25 2,800,500 206,368,832 73.690 39.38 39.25 39.38 38.98 39.65 5,244,392 39.350 0.34%
1997-10-07 0 73.50 73.50 73.75 72.25 73.75 4,361,000 318,912,366 73.128 39.25 39.25 39.38 38.58 39.38 8,166,682 39.050 1.35%
1997-10-06 0 73.00 72.75 73.00 72.75 76.00 4,608,134 343,482,998 74.538 38.73 38.59 38.73 38.59 40.32 8,686,598 39.542 -2.99%
1997-10-03 0 75.25 75.25 75.50 74.75 76.25 4,544,900 343,004,608 75.470 39.92 39.92 40.05 39.65 40.45 8,567,398 40.036 -1.31%
1997-09-30 0 76.25 76.00 76.25 73.25 76.25 7,678,904 575,580,286 74.956 40.45 40.32 40.45 38.86 40.45 14,475,177 39.763 3.74%
1997-09-29 0 73.50 73.50 73.75 72.00 74.00 5,666,500 416,153,658 73.441 38.99 38.99 39.12 38.20 39.26 10,681,679 38.960 1.03%
1997-09-26 0 72.75 72.75 73.00 71.50 73.25 4,658,652 337,291,868 72.401 38.59 38.59 38.73 37.93 38.86 8,781,828 38.408 0.69%
1997-09-25 0 72.25 72.25 72.50 69.25 73.00 4,586,468 325,105,263 70.884 38.33 38.33 38.46 36.74 38.73 8,645,757 37.603 4.33%
1997-09-24 0 69.25 69.00 69.50 68.75 71.00 4,701,000 328,103,408 69.794 36.74 36.60 36.87 36.47 37.66 8,861,656 37.025 0.73%
1997-09-23 0 68.75 68.75 69.00 67.25 69.25 3,700,000 253,188,937 68.429 36.47 36.47 36.60 35.68 36.74 6,974,713 36.301 0.00%
1997-09-22 0 68.75 68.50 68.75 67.75 69.75 4,891,000 336,759,981 68.853 36.47 36.34 36.47 35.94 37.00 9,219,817 36.526 -1.43%
1997-09-19 0 69.75 69.75 70.50 69.50 71.75 4,079,348 287,367,393 70.444 37.00 37.00 37.40 36.87 38.06 7,689,806 37.370 -1.41%
1997-09-18 0 70.75 70.50 71.00 68.00 72.00 6,987,430 485,731,663 69.515 37.53 37.40 37.66 36.07 38.20 13,171,708 36.877 -0.35%
1997-09-16 0 71.00 70.75 71.00 70.75 73.00 4,039,500 291,566,678 72.179 37.66 37.53 37.66 37.53 38.73 7,614,690 38.290 -2.74%
1997-09-15 0 73.00 72.50 72.75 72.00 73.25 3,475,786 250,643,392 72.111 38.73 38.46 38.59 38.20 38.86 6,552,057 38.254 2.82%
1997-09-12 0 71.00 70.50 71.00 68.50 71.50 6,186,000 432,615,150 69.935 37.66 37.40 37.66 36.34 37.93 11,660,967 37.099 0.00%
1997-09-11 0 71.00 71.00 71.25 70.00 72.00 6,132,000 436,167,465 71.130 37.66 37.66 37.80 37.13 38.20 11,559,173 37.733 -2.74%
1997-09-10 0 73.00 73.00 73.25 72.50 75.00 3,834,000 282,683,747 73.731 38.73 38.73 38.86 38.46 39.79 7,227,311 39.113 -2.01%
1997-09-09 0 74.50 74.50 74.75 73.25 74.75 5,175,200 382,917,376 73.991 39.52 39.52 39.65 38.86 39.65 9,755,550 39.251 1.71%
1997-09-08 0 73.25 73.00 73.25 71.75 74.25 8,466,632 617,394,005 72.921 38.86 38.73 38.86 38.06 39.39 15,960,089 38.684 3.17%
1997-09-05 0 71.00 71.00 71.25 67.75 71.25 6,604,100 458,228,887 69.386 37.66 37.66 37.80 35.94 37.80 12,449,109 36.808 5.58%
1997-09-04 0 67.25 67.00 67.25 67.00 70.25 9,062,160 622,389,952 68.680 35.68 35.54 35.68 35.54 37.27 17,082,694 36.434 -4.27%
1997-09-03 0 70.25 70.25 70.50 67.00 70.50 18,860,200 1,298,763,122 68.863 37.27 37.27 37.40 35.54 37.40 35,552,564 36.531 8.49%
1997-09-02 0 64.75 64.50 64.75 59.25 65.75 14,611,600 914,294,690 62.573 34.35 34.22 34.35 31.43 34.88 27,543,708 33.194 6.15%
1997-09-01 0 61.00 60.50 61.00 60.50 66.00 15,999,952 1,030,034,644 64.377 32.36 32.09 32.36 32.09 35.01 30,160,832 34.151 -5.43%
1997-08-29 0 64.50 64.50 64.75 64.25 68.00 25,495,500 1,696,135,797 66.527 34.22 34.22 34.35 34.08 36.07 48,060,487 35.292 -9.47%
1997-08-28 0 71.25 71.00 71.25 71.00 77.25 11,227,000 827,276,700 73.686 37.80 37.66 37.80 37.66 40.98 21,163,542 39.090 -7.77%
1997-08-27 0 77.25 77.25 77.50 74.00 77.50 4,535,300 343,370,650 75.711 40.98 40.98 41.11 39.26 41.11 8,549,302 40.164 0.98%
1997-08-26 0 76.50 76.50 76.75 76.00 77.75 3,495,500 267,576,544 76.549 40.58 40.58 40.71 40.32 41.25 6,589,219 40.608 0.33%
1997-08-25 0 76.25 76.00 76.25 74.00 77.00 5,453,668 414,342,055 75.975 40.45 40.32 40.45 39.26 40.85 10,280,479 40.304 -0.33%
1997-08-22 0 76.50 76.50 76.75 76.00 78.50 5,653,000 437,247,097 77.348 40.58 40.58 40.71 40.32 41.64 10,656,231 41.032 -1.61%
1997-08-21 0 77.75 77.50 77.75 77.50 80.75 7,036,449 558,104,208 79.316 41.25 41.11 41.25 41.11 42.84 13,264,112 42.076 0.65%
1997-08-20 0 77.25 77.00 77.25 75.00 78.25 11,132,630 854,264,280 76.735 40.98 40.85 40.98 39.79 41.51 20,985,649 40.707 2.66%
1997-08-19 0 75.25 75.00 75.25 74.00 78.25 13,032,115 995,604,343 76.396 39.92 39.79 39.92 39.26 41.51 24,566,288 40.527 -5.64%
1997-08-15 0 79.75 79.00 80.75 78.00 81.75 5,444,000 434,039,655 79.728 42.31 41.91 42.84 41.38 43.37 10,262,254 42.295 -1.85%
1997-08-14 0 81.25 81.25 81.50 79.75 82.00 3,441,950 278,857,191 81.017 43.10 43.10 43.23 42.31 43.50 6,488,274 42.979 -0.31%
1997-08-13 0 81.50 81.25 81.50 78.50 82.00 3,000,000 240,307,106 80.102 43.23 43.10 43.23 41.64 43.50 5,655,173 42.493 2.52%
1997-08-12 0 79.50 79.25 79.50 78.75 82.00 5,681,552 457,130,554 80.459 42.17 42.04 42.17 41.78 43.50 10,710,053 42.682 0.00%
1997-08-11 0 79.50 79.25 79.50 79.00 80.75 4,317,704 345,391,418 79.994 42.17 42.04 42.17 41.91 42.84 8,139,121 42.436 -1.55%
1997-08-08 0 80.75 80.75 81.00 80.25 81.75 4,035,123 326,951,743 81.027 42.84 42.84 42.97 42.57 43.37 7,606,439 42.984 -0.62%
1997-08-07 0 81.25 81.00 81.25 81.00 84.25 6,454,223 531,848,446 82.403 43.10 42.97 43.10 42.97 44.69 12,166,582 43.714 0.00%
1997-08-06 0 81.25 81.00 81.25 79.00 82.75 7,031,000 569,021,484 80.930 43.10 42.97 43.10 41.91 43.90 13,253,840 42.933 3.17%
1997-08-05 0 78.75 78.50 78.75 77.50 79.50 4,768,300 373,582,605 78.347 41.78 41.64 41.78 41.11 42.17 8,988,520 41.562 1.61%
1997-08-04 0 77.50 77.25 77.75 76.50 78.50 4,918,300 380,060,876 77.275 41.11 40.98 41.25 40.58 41.64 9,271,279 40.993 0.32%
1997-08-01 0 77.25 77.00 77.25 75.25 77.25 5,868,225 447,145,095 76.198 40.98 40.85 40.98 39.92 40.98 11,061,942 40.422 2.32%
1997-07-31 0 75.50 75.25 75.50 74.25 76.00 8,987,500 674,597,908 75.060 40.05 39.92 40.05 39.39 40.32 16,941,956 39.818 2.37%
1997-07-30 0 73.75 73.50 74.00 72.75 75.50 6,591,584 489,058,227 74.194 39.12 38.99 39.26 38.59 40.05 12,425,516 39.359 -1.34%
1997-07-29 0 74.75 74.75 75.00 72.00 75.00 9,005,619 666,961,416 74.061 39.65 39.65 39.79 38.20 39.79 16,976,111 39.288 4.18%
1997-07-28 0 71.75 71.75 72.00 70.00 72.25 5,583,156 399,169,033 71.495 38.06 38.06 38.20 37.13 38.33 10,524,571 37.927 2.87%
1997-07-25 0 69.75 69.50 69.75 69.50 71.00 5,967,055 419,337,984 70.276 37.00 36.87 37.00 36.87 37.66 11,248,243 37.280 -0.71%
1997-07-24 0 70.25 70.25 70.50 69.25 70.75 8,162,233 571,472,471 70.014 37.27 37.27 37.40 36.74 37.53 15,386,280 37.142 2.18%
1997-07-23 0 68.75 68.25 68.75 67.00 68.75 6,470,550 439,378,828 67.904 36.47 36.21 36.47 35.54 36.47 12,197,360 36.022 3.77%
1997-07-22 0 66.25 66.00 66.50 65.75 66.75 1,538,520 102,073,080 66.345 35.14 35.01 35.28 34.88 35.41 2,900,199 35.195 -0.75%
1997-07-21 0 66.75 66.50 66.75 65.50 67.00 3,293,452 218,972,649 66.487 35.41 35.28 35.41 34.75 35.54 6,208,347 35.271 0.00%
1997-07-18 0 66.75 66.75 67.00 66.50 67.50 3,482,797 232,950,181 66.886 35.41 35.41 35.54 35.28 35.81 6,565,273 35.482 -0.37%
1997-07-17 0 67.00 66.75 67.00 66.00 68.00 6,267,500 418,843,970 66.828 35.54 35.41 35.54 35.01 36.07 11,814,599 35.451 0.75%
1997-07-16 0 66.50 66.25 66.50 65.75 67.25 4,912,509 326,911,335 66.547 35.28 35.14 35.28 34.88 35.68 9,260,363 35.302 -0.37%
1997-07-15 0 66.75 66.75 67.00 66.00 67.50 3,934,370 261,986,156 66.589 35.41 35.41 35.54 35.01 35.81 7,416,514 35.325 0.38%
1997-07-14 0 66.50 66.25 66.75 66.00 67.75 4,118,300 274,683,642 66.698 35.28 35.14 35.41 35.01 35.94 7,763,233 35.383 -0.37%
1997-07-11 0 66.75 66.50 66.75 65.50 67.00 4,727,550 312,072,462 66.012 35.41 35.28 35.41 34.75 35.54 8,911,704 35.018 1.14%
1997-07-10 0 66.00 65.75 66.00 63.75 66.00 2,634,500 169,837,292 64.467 35.01 34.88 35.01 33.82 35.01 4,966,184 34.199 2.72%
1997-07-09 0 64.25 64.00 64.50 63.75 65.50 3,213,819 208,218,804 64.789 34.08 33.95 34.22 33.82 34.75 6,058,234 34.370 -1.15%
1997-07-08 0 65.00 65.00 65.25 64.00 65.50 3,802,760 246,664,370 64.865 34.48 34.48 34.61 33.95 34.75 7,168,422 34.410 0.00%
1997-07-07 0 65.00 64.75 65.00 63.00 66.00 3,418,093 221,351,173 64.759 34.48 34.35 34.48 33.42 35.01 6,443,302 34.354 1.96%
1997-07-04 0 63.75 63.50 63.75 63.50 66.00 5,708,600 371,388,730 65.058 33.82 33.69 33.82 33.69 35.01 10,761,040 34.512 -1.92%
1997-07-03 0 65.00 64.75 65.00 65.00 68.25 5,540,720 367,335,308 66.297 34.48 34.35 34.48 34.48 36.21 10,444,577 35.170 -2.99%
1997-06-27 0 67.00 67.00 67.25 65.00 67.50 10,085,183 669,181,212 66.353 35.54 35.54 35.68 34.48 35.81 19,011,151 35.199 3.47%
1997-06-26 0 64.75 64.75 65.00 63.25 65.75 8,123,144 525,448,108 64.685 34.35 34.35 34.48 33.55 34.88 15,312,595 34.315 1.57%
1997-06-25 0 63.75 63.50 63.75 63.50 64.75 4,657,607 297,992,662 63.980 33.82 33.69 33.82 33.69 34.35 8,779,858 33.940 1.19%
1997-06-24 0 63.00 63.00 63.25 62.00 64.25 3,843,996 243,448,704 63.332 33.42 33.42 33.55 32.89 34.08 7,246,154 33.597 -0.79%
1997-06-23 0 63.50 63.25 63.50 63.25 66.00 7,211,198 463,055,531 64.213 33.69 33.55 33.69 33.55 35.01 13,593,524 34.064 -1.17%
1997-06-20 0 64.25 63.75 64.00 61.25 64.50 6,008,596 376,641,099 62.684 34.08 33.82 33.95 32.49 34.22 11,326,550 33.253 5.76%
1997-06-19 0 60.75 60.50 60.75 59.25 61.25 5,172,920 312,146,605 60.342 32.23 32.09 32.23 31.43 32.49 9,751,252 32.011 0.83%
1997-06-18 0 60.25 60.25 60.50 58.50 61.00 5,403,954 321,959,965 59.579 31.96 31.96 32.09 31.03 32.36 10,186,765 31.606 -1.23%
1997-06-17 0 61.00 60.75 61.00 61.00 62.50 1,693,046 104,032,927 61.447 32.36 32.23 32.36 32.36 33.16 3,191,489 32.597 -2.01%
1997-06-16 0 62.25 61.75 62.25 61.00 62.50 3,256,000 201,145,388 61.777 33.02 32.76 33.02 32.36 33.16 6,137,748 32.772 2.47%
1997-06-13 0 60.75 60.50 61.00 59.25 62.00 4,310,000 259,380,818 60.181 32.23 32.09 32.36 31.43 32.89 8,124,598 31.925 1.25%
1997-06-12 0 60.00 59.75 60.00 59.50 61.50 4,018,428 243,662,412 60.636 31.83 31.70 31.83 31.56 32.62 7,574,968 32.167 -2.44%
1997-06-11 0 61.50 61.25 61.50 60.25 62.00 4,871,942 297,544,044 61.073 32.62 32.49 32.62 31.96 32.89 9,183,891 32.398 1.23%
1997-06-10 0 60.75 60.50 60.75 60.50 62.75 3,993,124 244,414,490 61.209 32.23 32.09 32.23 32.09 33.29 7,527,269 32.471 -0.82%
1997-06-06 0 61.25 61.00 61.25 61.00 64.25 6,551,000 406,505,601 62.053 32.49 32.36 32.49 32.36 34.08 12,349,013 32.918 -3.16%
1997-06-05 0 63.25 63.00 63.25 62.75 64.50 3,350,417 213,052,633 63.590 33.55 33.42 33.55 33.29 34.22 6,315,729 33.734 -2.32%
1997-06-04 0 64.75 64.75 65.00 64.00 65.50 3,794,579 246,230,547 64.890 34.35 34.35 34.48 33.95 34.75 7,153,000 34.423 0.78%
1997-06-03 0 64.25 64.25 64.50 64.00 66.25 4,469,502 291,077,080 65.125 34.08 34.08 34.22 33.95 35.14 8,425,269 34.548 -1.53%
1997-06-02 0 65.25 65.00 65.25 64.25 65.50 4,626,839 299,795,299 64.795 34.61 34.48 34.61 34.08 34.75 8,721,858 34.373 1.16%
1997-05-30 0 64.50 64.25 64.50 62.50 64.50 3,137,862 199,546,314 63.593 34.22 34.08 34.22 33.16 34.22 5,915,051 33.735 1.98%
1997-05-29 0 63.25 63.00 63.25 62.50 63.50 2,791,880 175,824,830 62.977 33.55 33.42 33.55 33.16 33.69 5,262,855 33.409 0.00%
1997-05-28 0 63.25 63.25 63.50 63.25 64.25 2,715,110 172,659,461 63.592 33.55 33.55 33.69 33.55 34.08 5,118,139 33.735 -0.39%
1997-05-27 0 63.50 63.50 64.00 63.50 65.25 3,046,477 195,913,810 64.308 33.69 33.69 33.95 33.69 34.61 5,742,785 34.115 -1.93%
1997-05-26 0 64.75 64.75 65.00 64.00 65.00 3,586,447 230,997,120 64.408 34.35 34.35 34.48 33.95 34.48 6,760,659 34.168 1.57%
1997-05-23 0 63.75 63.25 63.50 62.25 64.50 3,633,408 231,495,983 63.713 33.82 33.55 33.69 33.02 34.22 6,849,184 33.799 0.79%
1997-05-22 0 63.25 63.25 63.50 63.00 64.25 2,814,000 179,084,569 63.641 33.55 33.55 33.69 33.42 34.08 5,304,552 33.761 0.00%
1997-05-21 0 63.25 63.00 63.25 63.00 64.50 2,905,718 185,442,531 63.820 33.55 33.42 33.55 33.42 34.22 5,477,446 33.856 0.40%
1997-05-20 0 63.00 62.75 63.00 62.25 63.50 2,379,020 149,489,848 62.837 33.42 33.29 33.42 33.02 33.69 4,484,590 33.334 1.61%
1997-05-19 0 62.00 61.75 62.00 60.75 62.00 1,552,901 95,455,643 61.469 32.89 32.76 32.89 32.23 32.89 2,927,308 32.609 0.81%
1997-05-16 0 61.50 61.50 61.75 60.75 62.50 3,446,750 213,067,422 61.817 32.62 32.62 32.76 32.23 33.16 6,497,322 32.793 -1.20%
1997-05-15 0 62.25 62.00 62.25 61.00 62.75 3,294,820 204,836,744 62.169 33.02 32.89 33.02 32.36 33.29 6,210,926 32.980 0.00%
1997-05-14 0 62.25 62.00 62.25 60.50 62.75 3,257,116 201,339,176 61.815 33.02 32.89 33.02 32.09 33.29 6,139,851 32.792 1.22%
1997-05-13 0 61.50 61.25 61.50 61.25 63.00 3,919,769 245,056,542 62.518 32.62 32.49 32.62 32.49 33.42 7,388,990 33.165 -1.87%
1997-05-12 0 63.75 64.00 64.25 62.25 64.00 5,971,087 376,899,543 63.121 33.25 33.38 33.51 32.46 33.38 11,449,817 32.918 1.19%
1997-05-09 0 63.00 62.75 63.00 62.25 63.25 7,972,340 500,082,849 62.727 32.85 32.72 32.85 32.46 32.98 15,287,305 32.712 2.44%
1997-05-08 0 61.50 61.75 62.00 59.75 61.75 2,873,530 174,225,534 60.631 32.07 32.20 32.33 31.16 32.20 5,510,118 31.619 0.82%
1997-05-07 0 61.00 61.00 61.25 60.50 61.50 2,984,960 182,120,867 61.013 31.81 31.81 31.94 31.55 32.07 5,723,789 31.818 -0.41%
1997-05-06 0 61.25 61.25 61.50 60.50 61.75 7,439,488 457,184,360 61.454 31.94 31.94 32.07 31.55 32.20 14,265,539 32.048 1.66%
1997-05-05 0 60.25 60.25 60.50 59.00 60.50 4,649,630 278,117,652 59.815 31.42 31.42 31.55 30.77 31.55 8,915,866 31.194 2.55%
1997-05-02 0 58.75 58.50 58.75 58.50 59.50 2,811,420 165,125,186 58.734 30.64 30.51 30.64 30.51 31.03 5,391,019 30.630 0.00%
1997-05-01 0 58.75 58.75 59.00 57.25 59.00 5,259,438 305,476,710 58.082 30.64 30.64 30.77 29.86 30.77 10,085,199 30.290 2.17%
1997-04-30 0 57.50 57.50 57.75 57.25 58.50 3,880,091 223,443,776 57.587 29.99 29.99 30.12 29.86 30.51 7,440,242 30.032 1.77%
1997-04-29 0 56.50 56.25 56.50 56.00 56.75 5,072,810 285,973,844 56.374 29.46 29.33 29.46 29.20 29.60 9,727,332 29.399 0.44%
1997-04-28 0 56.25 56.00 56.25 56.00 56.50 2,942,400 165,811,289 56.352 29.33 29.20 29.33 29.20 29.46 5,642,179 29.388 -0.88%
1997-04-25 0 56.75 56.50 56.75 56.50 57.75 2,085,559 119,495,455 57.297 29.60 29.46 29.60 29.46 30.12 3,999,149 29.880 -1.73%
1997-04-24 0 57.75 57.50 57.75 57.25 58.00 2,347,000 135,307,852 57.651 30.12 29.99 30.12 29.86 30.25 4,500,474 30.065 0.00%
1997-04-23 0 57.75 57.75 58.00 57.50 58.50 2,805,000 162,296,539 57.860 30.12 30.12 30.25 29.99 30.51 5,378,708 30.174 0.43%
1997-04-22 0 57.50 57.25 57.50 57.00 57.75 3,580,560 205,910,232 57.508 29.99 29.86 29.99 29.73 30.12 6,865,878 29.990 0.00%
1997-04-21 0 57.50 57.75 58.00 57.25 58.25 2,923,812 168,904,476 57.769 29.99 30.12 30.25 29.86 30.38 5,606,535 30.126 0.44%
1997-04-18 0 57.25 57.25 57.50 57.00 57.75 1,558,120 89,413,118 57.385 29.86 29.86 29.99 29.73 30.12 2,987,762 29.926 0.44%
1997-04-17 0 57.00 57.00 57.25 56.75 57.75 2,640,858 151,302,138 57.293 29.73 29.73 29.86 29.60 30.12 5,063,959 29.878 0.00%
1997-04-16 0 57.00 57.00 57.25 56.50 57.75 4,229,230 241,429,133 57.086 29.73 29.73 29.86 29.46 30.12 8,109,731 29.770 2.70%
1997-04-15 0 55.50 55.50 55.75 55.50 56.00 1,322,043 73,752,526 55.787 28.94 28.94 29.07 28.94 29.20 2,535,074 29.093 0.45%
1997-04-14 0 55.25 55.25 55.75 55.25 56.00 3,653,100 202,962,496 55.559 28.81 28.81 29.07 28.81 29.20 7,004,977 28.974 -2.64%
1997-04-11 0 56.75 56.50 56.75 55.50 56.75 3,104,500 174,706,875 56.275 29.60 29.46 29.60 28.94 29.60 5,953,012 29.348 1.34%
1997-04-10 0 56.00 55.50 56.00 55.50 56.25 3,845,860 214,241,895 55.707 29.20 28.94 29.20 28.94 29.33 7,374,602 29.051 0.00%
1997-04-09 0 56.00 55.75 56.00 55.25 56.00 3,792,430 210,956,854 55.626 29.20 29.07 29.20 28.81 29.20 7,272,148 29.009 0.45%
1997-04-08 0 55.75 55.50 55.75 55.00 56.00 3,125,432 173,381,727 55.475 29.07 28.94 29.07 28.68 29.20 5,993,150 28.930 0.45%
1997-04-07 0 55.50 55.25 55.50 55.25 56.00 2,681,000 149,102,273 55.614 28.94 28.81 28.94 28.81 29.20 5,140,933 29.003 0.45%
1997-04-04 0 55.25 55.00 55.25 54.75 55.50 2,679,734 147,769,616 55.143 28.81 28.68 28.81 28.55 28.94 5,138,505 28.757 2.31%
1997-04-03 0 54.00 53.75 54.00 53.25 56.75 6,901,114 381,998,546 55.353 28.16 28.03 28.16 27.77 29.60 13,233,183 28.867 -3.14%
1997-04-02 0 55.75 55.25 55.50 55.25 57.00 6,921,160 390,011,610 56.351 29.07 28.81 28.94 28.81 29.73 13,271,622 29.387 -0.89%
1997-04-01 0 56.25 56.00 56.25 55.00 56.75 8,312,133 467,816,888 56.281 29.33 29.20 29.33 28.68 29.60 15,938,873 29.351 -3.43%
1997-03-27 0 58.25 58.25 58.50 57.25 59.25 26,700,298 1,565,279,586 58.624 30.38 30.38 30.51 29.86 30.90 51,198,972 30.572 0.43%
1997-03-26 0 58.00 57.75 58.00 57.00 58.00 3,201,200 184,314,281 57.577 30.25 30.12 30.25 29.73 30.25 6,138,439 30.026 0.43%
1997-03-25 0 57.75 57.50 57.75 56.75 58.25 4,271,743 246,203,184 57.635 30.12 29.99 30.12 29.60 30.38 8,191,251 30.057 1.76%
1997-03-24 0 56.75 56.50 56.75 55.00 56.75 3,084,000 171,756,684 55.693 29.60 29.46 29.60 28.68 29.60 5,913,703 29.044 3.18%
1997-03-21 0 55.00 55.00 55.25 54.00 55.25 4,190,788 229,636,763 54.796 28.68 28.68 28.81 28.16 28.81 8,036,017 28.576 0.46%
1997-03-20 0 54.75 54.50 54.75 54.50 56.00 2,231,500 123,316,900 55.262 28.55 28.42 28.55 28.42 29.20 4,278,997 28.819 -0.45%
1997-03-19 0 55.00 55.00 55.50 54.00 56.00 3,522,717 194,063,513 55.089 28.68 28.68 28.94 28.16 29.20 6,754,962 28.729 0.46%
1997-03-18 0 54.75 54.75 55.00 54.00 55.25 5,314,600 290,391,970 54.640 28.55 28.55 28.68 28.16 28.81 10,190,974 28.495 -0.45%
1997-03-17 0 55.00 55.00 55.25 54.75 55.50 4,212,260 231,350,197 54.923 28.68 28.68 28.81 28.55 28.94 8,077,190 28.642 1.38%
1997-03-14 0 54.25 54.25 54.50 53.00 54.75 8,986,400 490,013,515 54.528 28.29 28.29 28.42 27.64 28.55 17,231,809 28.437 -2.69%
1997-03-13 0 55.75 55.50 55.75 55.50 57.25 7,342,914 414,520,327 56.452 29.07 28.94 29.07 28.94 29.86 14,080,354 29.440 -3.04%
1997-03-12 0 57.50 57.25 57.50 57.00 58.00 4,210,800 242,450,366 57.578 29.99 29.86 29.99 29.73 30.25 8,074,390 30.027 -0.86%
1997-03-11 0 58.00 58.00 58.25 57.50 58.25 5,944,500 344,291,895 57.918 30.25 30.25 30.38 29.99 30.38 11,398,835 30.204 0.87%
1997-03-10 0 57.50 57.25 57.50 57.00 59.00 6,251,250 361,158,358 57.774 29.99 29.86 29.99 29.73 30.77 11,987,041 30.129 -1.71%
1997-03-07 0 58.50 58.50 58.75 58.00 58.50 2,878,900 167,971,720 58.346 30.51 30.51 30.64 30.25 30.51 5,520,415 30.427 0.00%
1997-03-06 0 58.50 58.25 58.50 58.00 59.50 3,230,200 189,745,188 58.741 30.51 30.38 30.51 30.25 31.03 6,194,048 30.633 0.00%
1997-03-05 0 58.50 58.50 58.75 58.50 60.00 2,675,744 157,600,214 58.900 30.51 30.51 30.64 30.51 31.29 5,130,854 30.716 -2.90%
1997-03-04 0 60.25 60.00 60.25 59.50 60.50 3,602,260 216,016,201 59.967 31.42 31.29 31.42 31.03 31.55 6,907,489 31.273 0.84%
1997-03-03 0 59.75 59.50 59.75 58.50 59.75 2,832,500 167,461,720 59.122 31.16 31.03 31.16 30.51 31.16 5,431,441 30.832 1.27%
1997-02-28 0 59.00 58.75 59.00 58.25 59.50 3,470,520 204,129,698 58.818 30.77 30.64 30.77 30.38 31.03 6,654,872 30.674 -1.26%
1997-02-27 0 59.75 59.50 59.75 58.00 59.75 4,648,000 274,530,837 59.064 31.16 31.03 31.16 30.25 31.16 8,912,740 30.802 1.70%
1997-02-26 0 58.75 59.00 59.25 58.50 59.25 3,697,760 217,925,535 58.935 30.64 30.77 30.90 30.51 30.90 7,090,614 30.734 0.43%
1997-02-25 0 58.50 58.25 58.50 58.00 59.00 3,551,400 207,335,331 58.381 30.51 30.38 30.51 30.25 30.77 6,809,962 30.446 0.86%
1997-02-24 0 58.00 57.75 58.00 57.50 58.25 2,883,456 166,852,640 57.866 30.25 30.12 30.25 29.99 30.38 5,529,151 30.177 -0.43%
1997-02-21 0 58.25 58.00 58.25 57.75 58.50 4,362,838 252,970,854 57.983 30.38 30.25 30.38 30.12 30.51 8,365,930 30.238 0.00%
1997-02-20 0 58.25 58.25 58.50 56.00 58.50 6,690,000 384,900,650 57.534 30.38 30.38 30.51 29.20 30.51 12,828,363 30.004 2.64%
1997-02-19 0 56.75 56.50 56.75 55.50 57.00 6,122,050 344,565,698 56.283 29.60 29.46 29.60 28.94 29.73 11,739,295 29.351 0.44%
1997-02-18 0 56.50 56.50 56.75 55.25 56.75 3,884,984 218,720,303 56.299 29.46 29.46 29.60 28.81 29.60 7,449,624 29.360 -0.44%
1997-02-17 0 56.75 56.75 57.00 56.25 57.25 5,468,000 309,759,075 56.649 29.60 29.60 29.73 29.33 29.86 10,485,126 29.543 0.89%
1997-02-14 0 56.25 56.00 56.25 54.75 57.00 10,667,262 596,840,383 55.951 29.33 29.20 29.33 28.55 29.73 20,454,934 29.178 -1.32%
1997-02-13 0 57.00 56.50 57.00 56.75 59.00 4,337,800 252,274,980 58.157 29.73 29.46 29.73 29.60 30.77 8,317,918 30.329 -2.15%
1997-02-12 0 58.25 58.00 58.25 58.00 59.50 3,133,200 183,024,445 58.415 30.38 30.25 30.38 30.25 31.03 6,008,046 30.463 -0.85%
1997-02-11 0 58.75 58.75 59.00 58.00 59.25 5,594,820 328,542,212 58.723 30.64 30.64 30.77 30.25 30.90 10,728,308 30.624 0.00%
1997-02-10 0 58.75 58.75 59.00 58.25 61.00 4,558,300 270,048,510 59.243 30.64 30.64 30.77 30.38 31.81 8,740,737 30.895 -1.67%
1997-02-05 0 59.75 59.75 60.00 59.00 60.00 3,463,000 206,498,104 59.630 31.16 31.16 31.29 30.77 31.29 6,640,452 31.097 0.84%
1997-02-04 0 59.25 59.25 59.50 58.50 59.75 3,949,162 233,423,724 59.107 30.90 30.90 31.03 30.51 31.16 7,572,688 30.824 2.16%
1997-02-03 0 58.00 57.75 58.00 58.00 59.00 3,635,000 212,630,376 58.495 30.25 30.12 30.25 30.25 30.77 6,970,269 30.505 -0.85%
1997-01-31 0 58.50 58.25 58.50 57.75 59.50 6,948,248 407,601,427 58.663 30.51 30.38 30.51 30.12 31.03 13,323,565 30.593 0.00%
1997-01-30 0 58.50 58.50 58.75 58.25 60.25 5,733,024 336,761,826 58.741 30.51 30.51 30.64 30.38 31.42 10,993,320 30.633 -1.27%
1997-01-29 0 59.25 59.00 59.50 58.00 60.25 6,335,800 371,143,842 58.579 30.90 30.77 31.03 30.25 31.42 12,149,169 30.549 -0.84%
1997-01-28 0 59.75 60.00 60.25 59.50 60.50 6,262,100 375,616,255 59.983 31.16 31.29 31.42 31.03 31.55 12,007,846 31.281 0.00%
1997-01-27 0 59.75 59.75 60.00 59.50 61.00 5,069,766 305,616,478 60.282 31.16 31.16 31.29 31.03 31.81 9,721,495 31.437 -2.45%
1997-01-24 0 61.25 61.00 61.25 61.00 63.00 11,874,830 744,520,215 62.697 31.94 31.81 31.94 31.81 32.85 22,770,498 32.697 -4.30%
1997-01-23 0 64.00 64.00 64.25 63.25 64.75 5,192,920 332,675,305 64.063 33.38 33.38 33.51 32.98 33.77 9,957,648 33.409 -0.39%
1997-01-22 0 64.25 64.00 64.50 63.25 65.25 6,422,840 414,566,646 64.546 33.51 33.38 33.64 32.98 34.03 12,316,072 33.661 1.58%
1997-01-21 0 63.25 63.25 63.50 61.25 63.75 7,038,963 443,696,041 63.034 32.98 32.98 33.12 31.94 33.25 13,497,515 32.872 1.61%
1997-01-20 0 62.25 62.25 62.50 62.00 63.00 4,986,167 311,154,213 62.404 32.46 32.46 32.59 32.33 32.85 9,561,190 32.543 1.22%
1997-01-17 0 61.50 61.50 61.75 61.00 62.00 3,950,669 243,098,201 61.533 32.07 32.07 32.20 31.81 32.33 7,575,578 32.090 0.41%
1997-01-16 0 61.25 61.00 61.25 60.25 62.25 5,457,364 332,827,810 60.987 31.94 31.81 31.94 31.42 32.46 10,464,731 31.805 1.24%
1997-01-15 0 60.50 60.50 60.75 58.50 61.00 5,418,503 324,169,051 59.826 31.55 31.55 31.68 30.51 31.81 10,390,213 31.199 4.76%
1997-01-14 0 57.75 57.50 57.75 57.25 58.50 3,289,720 189,909,145 57.728 30.12 29.99 30.12 29.86 30.51 6,308,180 30.105 0.87%
1997-01-13 0 57.25 57.25 57.50 55.75 58.00 5,244,006 300,014,696 57.211 29.86 29.86 29.99 29.07 30.25 10,055,607 29.836 0.88%
1997-01-10 0 56.75 56.75 57.00 56.50 59.50 5,832,220 336,336,919 57.669 29.60 29.60 29.73 29.46 31.03 11,183,533 30.074 -2.99%
1997-01-09 0 58.50 58.50 58.75 57.50 59.75 5,184,512 304,692,066 58.770 30.51 30.51 30.64 29.99 31.16 9,941,525 30.648 -3.31%
1997-01-08 0 60.50 60.50 60.75 60.50 62.00 5,622,488 344,384,055 61.251 31.55 31.55 31.68 31.55 32.33 10,781,363 31.943 -1.22%
1997-01-07 0 61.25 61.00 61.25 60.00 61.50 10,370,330 628,830,228 60.637 31.94 31.81 31.94 31.29 32.07 19,885,554 31.622 4.70%
1997-01-06 1 58.50 - - - - 0 0 - 30.51 - - - - 0 - 0.00%
1997-01-03 0 58.50 58.25 58.50 58.00 59.00 3,613,772 211,389,519 58.496 30.51 30.38 30.51 30.25 30.77 6,929,563 30.505 -0.43%
1997-01-02 0 58.75 58.75 59.00 58.50 60.00 4,930,000 291,808,250 59.190 30.64 30.64 30.77 30.51 31.29 9,453,487 30.868 -3.29%
1996-12-31 0 60.75 60.50 60.75 59.50 60.75 1,245,900 75,024,200 60.217 31.68 31.55 31.68 31.03 31.68 2,389,067 31.403 0.83%
1996-12-30 0 60.25 60.00 60.25 60.00 61.75 3,962,000 240,190,566 60.624 31.42 31.29 31.42 31.29 32.20 7,597,306 31.615 -1.63%
1996-12-27 0 61.25 61.00 61.75 61.25 62.50 1,719,500 105,903,519 61.590 31.94 31.81 32.20 31.94 32.59 3,297,215 32.119 -0.41%
1996-12-24 0 61.50 61.25 61.50 61.00 62.25 2,408,100 148,900,996 61.833 32.07 31.94 32.07 31.81 32.46 4,617,635 32.246 -0.40%
1996-12-23 0 61.75 61.50 61.75 60.25 62.00 3,819,401 233,422,463 61.115 32.20 32.07 32.20 31.42 32.33 7,323,866 31.871 2.49%
1996-12-20 0 60.25 60.25 60.50 59.00 60.25 4,777,000 283,452,939 59.337 31.42 31.42 31.55 30.77 31.42 9,160,103 30.944 3.88%
1996-12-19 0 58.00 57.75 58.00 57.00 58.25 3,660,512 210,112,915 57.400 30.25 30.12 30.25 29.73 30.38 7,019,189 29.934 2.20%
1996-12-18 0 56.75 56.50 56.75 56.50 57.50 2,847,804 161,341,028 56.655 29.60 29.46 29.60 29.46 29.99 5,460,787 29.545 0.89%
1996-12-17 0 56.25 56.25 56.50 55.50 56.75 4,100,000 230,200,929 56.147 29.33 29.33 29.46 28.94 29.60 7,861,927 29.280 0.00%
1996-12-16 0 56.25 56.25 56.50 55.75 56.50 3,230,228 181,785,633 56.276 29.33 29.33 29.46 29.07 29.46 6,194,101 29.348 0.90%
1996-12-13 0 55.75 55.75 56.00 55.50 57.50 6,677,378 377,910,547 56.596 29.07 29.07 29.20 28.94 29.99 12,804,160 29.515 -4.29%
1996-12-12 0 58.25 58.00 58.25 57.75 58.75 3,521,800 205,048,088 58.223 30.38 30.25 30.38 30.12 30.64 6,753,203 30.363 -0.85%
1996-12-11 0 58.75 58.75 59.25 58.75 61.00 4,239,080 254,022,018 59.924 30.64 30.64 30.90 30.64 31.81 8,128,618 31.250 -1.67%
1996-12-10 0 59.75 59.50 59.75 58.50 60.00 3,533,853 209,487,716 59.280 31.16 31.03 31.16 30.51 31.29 6,776,315 30.915 3.02%
1996-12-09 0 58.00 58.00 58.25 57.25 59.50 3,356,800 195,039,900 58.103 30.25 30.25 30.38 29.86 31.03 6,436,809 30.301 -1.28%
1996-12-06 0 58.75 58.75 59.00 56.50 60.50 7,597,000 444,065,730 58.453 30.64 30.64 30.77 29.46 31.55 14,567,575 30.483 -2.89%
1996-12-05 0 60.50 60.00 60.50 59.50 60.50 2,802,216 168,479,197 60.124 31.55 31.29 31.55 31.03 31.55 5,373,370 31.354 1.26%
1996-12-04 0 59.75 59.50 60.00 59.25 59.75 2,520,000 150,368,304 59.670 31.16 31.03 31.29 30.90 31.16 4,832,209 31.118 -0.42%
1996-12-03 0 60.00 60.00 60.25 60.00 60.75 2,718,728 164,138,150 60.373 31.29 31.29 31.42 31.29 31.68 5,213,278 31.485 -0.41%
1996-12-02 0 60.25 60.25 60.50 60.00 60.50 3,894,000 234,697,480 60.272 31.42 31.42 31.55 31.29 31.55 7,466,913 31.432 0.84%
1996-11-29 0 59.75 59.75 60.00 58.25 60.00 5,218,384 309,376,722 59.286 31.16 31.16 31.29 30.38 31.29 10,006,476 30.918 3.02%
1996-11-28 0 58.00 57.75 58.00 57.75 61.50 9,858,000 586,138,270 59.458 30.25 30.12 30.25 30.12 32.07 18,903,140 31.007 -2.52%
1996-11-27 0 59.50 59.50 59.75 58.25 59.75 5,609,000 331,233,700 59.054 31.03 31.03 31.16 30.38 31.16 10,755,499 30.797 -0.83%
1996-11-26 0 60.00 59.75 60.00 59.50 61.00 8,671,144 522,270,496 60.231 31.29 31.16 31.29 31.03 31.81 16,627,292 31.410 1.27%
1996-11-25 0 59.25 59.00 59.25 58.25 61.25 8,901,714 530,482,983 59.593 30.90 30.77 30.90 30.38 31.94 17,069,420 31.078 -2.07%
1996-11-22 0 60.50 60.25 60.50 60.25 62.00 2,625,780 160,315,700 61.055 31.55 31.42 31.55 31.42 32.33 5,035,046 31.840 -1.22%
1996-11-21 0 61.25 61.00 61.25 60.75 62.00 3,560,129 219,367,026 61.618 31.94 31.81 31.94 31.68 32.33 6,826,701 32.134 -1.21%
1996-11-20 0 62.00 61.75 62.00 61.75 62.75 4,103,208 254,880,193 62.117 32.33 32.20 32.33 32.20 32.72 7,868,078 32.394 0.81%
1996-11-19 0 61.50 61.50 61.75 60.00 62.00 7,631,503 466,911,556 61.182 32.07 32.07 32.20 31.29 32.33 14,633,736 31.907 1.65%
1996-11-18 0 60.50 60.25 60.50 59.50 61.00 2,946,070 178,017,910 60.426 31.55 31.42 31.55 31.03 31.81 5,649,216 31.512 1.26%
1996-11-15 0 59.75 59.50 60.00 59.50 60.50 6,200,493 372,019,807 59.998 31.16 31.03 31.29 31.03 31.55 11,889,712 31.289 0.42%
1996-11-14 0 59.50 59.50 59.75 58.75 59.75 5,214,356 308,521,435 59.168 31.03 31.03 31.16 30.64 31.16 9,998,752 30.856 1.28%
1996-11-13 0 58.75 58.25 58.75 57.75 59.00 3,789,607 221,571,212 58.468 30.64 30.38 30.64 30.12 30.77 7,266,735 30.491 2.17%
1996-11-12 0 57.50 57.50 57.75 56.75 57.75 4,539,750 259,753,898 57.218 29.99 29.99 30.12 29.60 30.12 8,705,166 29.839 1.77%
1996-11-11 0 56.50 56.25 56.75 56.00 57.00 1,375,712 77,636,577 56.434 29.46 29.33 29.60 29.20 29.73 2,637,987 29.430 -0.88%
1996-11-08 0 57.00 56.75 57.00 56.00 57.00 2,503,948 141,712,309 56.596 29.73 29.60 29.73 29.20 29.73 4,801,428 29.515 1.33%
1996-11-07 0 56.25 56.00 56.25 56.00 57.50 7,407,028 419,925,427 56.693 29.33 29.20 29.33 29.20 29.99 14,203,295 29.565 0.45%
1996-11-06 0 56.00 56.00 56.25 55.00 56.25 5,855,528 325,487,823 55.586 29.20 29.20 29.33 28.68 29.33 11,228,227 28.988 1.82%
1996-11-05 0 55.00 54.50 54.75 54.75 55.50 3,314,010 182,301,265 55.009 28.68 28.42 28.55 28.55 28.94 6,354,757 28.687 0.46%
1996-11-04 0 54.75 54.50 54.75 53.75 54.75 4,500,234 244,193,991 54.263 28.55 28.42 28.55 28.03 28.55 8,629,393 28.298 1.39%
1996-11-01 0 54.00 53.75 54.00 53.75 54.50 3,491,893 188,759,973 54.057 28.16 28.03 28.16 28.03 28.42 6,695,855 28.191 0.00%
1996-10-31 0 54.00 54.00 54.25 53.25 54.25 3,785,908 203,259,214 53.688 28.16 28.16 28.29 27.77 28.29 7,259,642 27.999 0.93%
1996-10-30 0 53.50 53.50 53.75 52.75 54.00 5,714,914 304,431,427 53.270 27.90 27.90 28.03 27.51 28.16 10,958,594 27.780 1.90%
1996-10-29 0 52.50 52.25 52.50 52.00 52.75 2,499,832 131,063,368 52.429 27.38 27.25 27.38 27.12 27.51 4,793,536 27.342 0.00%
1996-10-28 0 52.50 52.75 53.00 52.50 53.50 2,637,000 139,961,551 53.076 27.38 27.51 27.64 27.38 27.90 5,056,561 27.679 -1.41%
1996-10-25 0 53.25 53.25 53.50 52.50 53.50 4,836,600 255,794,516 52.887 27.77 27.77 27.90 27.38 27.90 9,274,389 27.581 0.00%
1996-10-24 0 53.25 53.25 53.50 53.25 53.75 3,165,568 169,178,780 53.443 27.77 27.77 27.90 27.77 28.03 6,070,113 27.871 -0.93%
1996-10-23 0 53.75 53.50 54.00 53.00 54.00 2,927,700 156,427,232 53.430 28.03 27.90 28.16 27.64 28.16 5,613,991 27.864 0.00%
1996-10-22 0 53.75 53.50 53.75 53.25 54.00 4,535,494 243,444,967 53.676 28.03 27.90 28.03 27.77 28.16 8,697,005 27.992 0.00%
1996-10-18 0 53.75 53.75 54.00 53.75 54.25 2,345,646 126,547,031 53.950 28.03 28.03 28.16 28.03 28.29 4,497,877 28.135 0.00%
1996-10-17 0 53.75 53.75 54.00 53.50 54.00 3,494,500 187,862,683 53.760 28.03 28.03 28.16 27.90 28.16 6,700,854 28.036 0.00%
1996-10-16 0 53.75 53.75 54.00 53.50 54.50 5,982,534 323,524,621 54.078 28.03 28.03 28.16 27.90 28.42 11,471,767 28.202 -0.46%
1996-10-15 0 54.00 53.75 54.00 53.25 54.00 4,841,540 260,189,726 53.741 28.16 28.03 28.16 27.77 28.16 9,283,862 28.026 1.41%
1996-10-14 0 53.25 53.00 53.25 52.75 53.75 2,443,567 129,755,847 53.101 27.77 27.64 27.77 27.51 28.03 4,685,645 27.692 0.47%
1996-10-11 0 53.00 52.75 53.00 52.50 53.50 2,581,724 136,774,499 52.978 27.64 27.51 27.64 27.38 27.90 4,950,567 27.628 -0.47%
1996-10-10 0 53.25 53.00 53.25 52.75 54.00 6,761,526 360,416,134 53.304 27.77 27.64 27.77 27.51 28.16 12,965,517 27.798 0.47%
1996-10-09 0 53.00 52.75 53.00 51.75 53.00 3,893,000 203,696,320 52.324 27.64 27.51 27.64 26.99 27.64 7,464,995 27.287 1.92%
1996-10-08 0 52.00 52.00 52.25 51.75 52.25 3,072,400 159,894,920 52.042 27.12 27.12 27.25 26.99 27.25 5,891,459 27.140 0.33%
1996-10-07 0 52.25 52.25 52.50 51.75 52.50 4,114,688 214,435,185 52.115 27.03 27.03 27.16 26.77 27.16 7,954,028 26.959 1.95%
1996-10-04 0 51.25 51.25 51.50 51.00 52.00 4,349,000 223,382,666 51.364 26.51 26.51 26.64 26.38 26.90 8,406,972 26.571 -1.44%
1996-10-03 0 52.00 52.00 52.25 51.50 52.50 5,659,777 293,814,180 51.913 26.90 26.90 27.03 26.64 27.16 10,940,811 26.855 0.00%
1996-10-02 0 52.00 52.00 52.25 51.75 52.50 4,301,000 224,222,311 52.133 26.90 26.90 27.03 26.77 27.16 8,314,184 26.969 -0.48%
1996-10-01 0 52.25 52.25 52.50 51.50 52.50 5,684,135 296,019,261 52.078 27.03 27.03 27.16 26.64 27.16 10,987,897 26.940 0.48%
1996-09-30 0 52.00 52.00 52.25 51.00 52.25 6,820,238 351,914,815 51.599 26.90 26.90 27.03 26.38 27.03 13,184,077 26.692 1.46%
1996-09-27 0 51.25 51.25 51.50 50.75 51.75 7,659,904 392,433,610 51.232 26.51 26.51 26.64 26.25 26.77 14,807,220 26.503 0.99%
1996-09-26 0 50.75 50.50 50.75 50.50 50.75 4,179,000 211,280,450 50.558 26.25 26.12 26.25 26.12 26.25 8,078,349 26.154 1.00%
1996-09-25 0 50.25 50.25 50.50 49.90 50.75 6,357,001 319,475,226 50.256 25.99 25.99 26.12 25.81 26.25 12,288,602 25.998 0.50%
1996-09-24 0 50.00 49.90 50.00 49.70 50.25 4,373,620 218,410,276 49.938 25.87 25.81 25.87 25.71 25.99 8,454,565 25.833 0.20%
1996-09-23 0 49.90 49.90 50.00 49.90 50.75 3,674,000 184,805,555 50.301 25.81 25.81 25.87 25.81 26.25 7,102,142 26.021 -1.19%
1996-09-20 0 50.50 50.25 50.75 50.00 50.75 3,284,334 165,563,186 50.410 26.12 25.99 26.25 25.87 26.25 6,348,886 26.078 0.50%
1996-09-19 0 50.25 50.25 50.50 50.00 50.75 6,588,092 331,951,245 50.387 25.99 25.99 26.12 25.87 26.25 12,735,320 26.065 -0.50%
1996-09-18 0 50.50 50.25 50.50 49.50 50.75 11,454,882 574,452,301 50.149 26.12 25.99 26.12 25.61 26.25 22,143,223 25.943 1.41%
1996-09-17 0 49.80 49.70 49.80 49.30 49.90 12,237,648 605,858,146 49.508 25.76 25.71 25.76 25.50 25.81 23,656,374 25.611 1.43%
1996-09-16 0 49.10 49.10 49.20 49.10 49.60 8,273,948 406,291,422 49.105 25.40 25.40 25.45 25.40 25.66 15,994,218 25.402 0.61%
1996-09-13 0 48.80 48.70 48.80 48.20 48.90 6,309,892 306,161,031 48.521 25.24 25.19 25.24 24.93 25.30 12,197,537 25.100 1.04%
1996-09-12 0 48.30 48.20 48.30 48.10 48.40 4,287,628 206,853,824 48.244 24.99 24.93 24.99 24.88 25.04 8,288,335 24.957 0.00%
1996-09-11 0 48.30 48.20 48.30 48.00 48.30 2,738,090 132,003,106 48.210 24.99 24.93 24.99 24.83 24.99 5,292,952 24.939 0.21%
1996-09-10 0 48.20 48.10 48.20 48.10 48.70 5,743,700 277,570,610 48.326 24.93 24.88 24.93 24.88 25.19 11,103,041 25.000 0.21%
1996-09-09 0 48.10 48.00 48.10 47.50 48.10 4,224,748 202,390,330 47.906 24.88 24.83 24.88 24.57 24.88 8,166,783 24.782 1.91%
1996-09-06 0 47.20 47.10 47.30 46.80 47.30 4,311,000 202,835,770 47.051 24.42 24.37 24.47 24.21 24.47 8,333,515 24.340 -0.21%
1996-09-05 0 47.30 47.20 47.40 47.00 47.60 3,191,000 150,651,370 47.211 24.47 24.42 24.52 24.31 24.62 6,168,464 24.423 -0.21%
1996-09-04 0 47.40 47.50 47.60 46.80 47.50 2,914,000 137,485,210 47.181 24.52 24.57 24.62 24.21 24.57 5,633,000 24.407 1.28%
1996-09-03 0 46.80 46.70 46.80 46.50 47.30 4,347,366 203,378,786 46.782 24.21 24.16 24.21 24.05 24.47 8,403,814 24.201 -0.21%
1996-09-02 0 46.90 46.80 46.90 46.50 47.20 1,825,000 85,382,960 46.785 24.26 24.21 24.26 24.05 24.42 3,527,874 24.202 0.21%
1996-08-30 0 46.80 46.70 46.80 46.70 47.10 4,771,000 223,731,267 46.894 24.21 24.16 24.21 24.16 24.37 9,222,733 24.259 -0.85%
1996-08-29 0 47.20 47.20 47.30 47.20 47.60 4,610,132 218,055,297 47.299 24.42 24.42 24.47 24.42 24.62 8,911,762 24.468 0.00%
1996-08-28 0 47.20 47.10 47.20 47.00 47.30 4,231,600 199,493,406 47.144 24.42 24.37 24.42 24.31 24.47 8,180,029 24.388 0.43%
1996-08-27 0 47.00 46.90 47.00 46.80 47.90 4,972,086 234,579,362 47.179 24.31 24.26 24.31 24.21 24.78 9,611,449 24.406 -2.49%
1996-08-23 0 48.20 48.20 48.30 48.10 49.20 5,514,696 266,720,180 48.365 24.93 24.93 24.99 24.88 25.45 10,660,358 25.020 -2.23%
1996-08-22 0 49.30 49.20 49.30 48.80 49.30 7,071,100 346,837,188 49.050 25.50 25.45 25.50 25.24 25.50 13,669,014 25.374 0.61%
1996-08-21 0 49.00 48.90 49.00 48.50 49.00 7,601,507 370,946,566 48.799 25.35 25.30 25.35 25.09 25.35 14,694,334 25.244 0.82%
1996-08-20 0 48.60 48.50 48.60 47.70 48.60 4,036,708 194,322,191 48.139 25.14 25.09 25.14 24.68 25.14 7,803,286 24.903 2.53%
1996-08-19 0 47.40 47.40 47.50 46.90 47.70 3,471,524 164,431,757 47.366 24.52 24.52 24.57 24.26 24.68 6,710,740 24.503 1.07%
1996-08-16 0 46.90 46.90 47.00 46.80 47.40 4,093,000 192,439,900 47.017 24.26 24.26 24.31 24.21 24.52 7,912,103 24.322 -1.05%
1996-08-15 0 47.40 47.30 47.40 47.30 47.80 2,614,757 124,252,164 47.520 24.52 24.47 24.52 24.47 24.73 5,054,539 24.582 -0.42%
1996-08-14 0 47.60 47.60 47.70 47.50 47.70 2,953,652 140,534,834 47.580 24.62 24.62 24.68 24.57 24.68 5,709,651 24.614 -0.42%
1996-08-13 0 47.80 47.70 47.80 47.40 47.90 3,781,920 180,406,060 47.702 24.73 24.68 24.73 24.52 24.78 7,310,760 24.677 0.63%
1996-08-12 0 47.50 47.60 47.70 46.90 47.70 3,372,500 160,335,600 47.542 24.57 24.62 24.68 24.26 24.68 6,519,318 24.594 0.85%
1996-08-09 0 47.10 47.00 47.10 46.90 47.30 2,646,480 124,720,653 47.127 24.37 24.31 24.37 24.26 24.47 5,115,862 24.379 -0.84%
1996-08-08 0 47.50 47.40 47.50 47.40 47.90 2,784,600 132,465,800 47.571 24.57 24.52 24.57 24.52 24.78 5,382,859 24.609 -0.63%
1996-08-07 0 47.80 47.70 47.80 47.30 48.00 4,090,685 195,425,494 47.773 24.73 24.68 24.73 24.47 24.83 7,907,628 24.714 0.63%
1996-08-06 0 47.50 47.40 47.50 47.20 48.00 2,766,568 131,348,408 47.477 24.57 24.52 24.57 24.42 24.83 5,348,002 24.560 0.21%
1996-08-05 0 47.40 47.30 47.40 47.30 47.80 2,664,780 126,460,682 47.456 24.52 24.47 24.52 24.47 24.73 5,151,238 24.550 0.64%
1996-08-02 0 47.10 47.00 47.10 46.80 47.30 4,320,560 203,212,642 47.034 24.37 24.31 24.37 24.21 24.47 8,351,996 24.331 1.07%
1996-08-01 0 46.60 46.50 46.60 46.30 46.70 1,922,200 89,392,660 46.505 24.11 24.05 24.11 23.95 24.16 3,715,770 24.058 0.87%
1996-07-31 0 46.20 46.30 46.40 45.70 46.30 2,740,100 125,935,210 45.960 23.90 23.95 24.00 23.64 23.95 5,296,837 23.776 0.87%
1996-07-30 0 45.80 45.70 45.90 45.50 46.10 4,108,000 188,112,600 45.792 23.69 23.64 23.74 23.54 23.85 7,941,100 23.688 -0.65%
1996-07-29 0 46.10 46.10 46.20 46.00 46.60 2,677,500 123,732,450 46.212 23.85 23.85 23.90 23.80 24.11 5,175,826 23.906 -1.07%
1996-07-26 0 46.60 46.60 46.70 46.30 46.70 3,491,550 162,448,864 46.526 24.11 24.11 24.16 23.95 24.16 6,749,451 24.068 0.65%
1996-07-25 0 46.30 46.20 46.30 46.20 46.80 2,705,500 125,614,410 46.429 23.95 23.90 23.95 23.90 24.21 5,229,953 24.018 -0.43%
1996-07-24 0 46.50 46.40 46.50 46.30 47.30 4,585,800 214,252,170 46.721 24.05 24.00 24.05 23.95 24.47 8,864,726 24.169 -1.69%
1996-07-23 0 47.30 47.40 47.50 47.00 47.60 3,179,000 150,244,740 47.262 24.47 24.52 24.57 24.31 24.62 6,145,267 24.449 0.42%
1996-07-22 0 47.10 47.10 47.20 47.00 47.60 4,498,574 212,720,658 47.286 24.37 24.37 24.42 24.31 24.62 8,696,111 24.462 -1.26%
1996-07-19 0 47.70 47.80 47.90 47.40 47.80 4,172,356 198,036,217 47.464 24.68 24.73 24.78 24.52 24.73 8,065,505 24.553 1.71%
1996-07-18 0 46.90 46.90 47.00 46.40 47.20 5,466,840 256,039,718 46.835 24.26 24.26 24.31 24.00 24.42 10,567,848 24.228 1.08%
1996-07-17 0 46.40 46.30 46.40 46.20 46.80 4,457,694 207,631,805 46.578 24.00 23.95 24.00 23.90 24.21 8,617,087 24.095 0.00%
1996-07-16 0 46.40 46.40 46.50 46.10 46.50 9,064,500 419,801,954 46.313 24.00 24.00 24.05 23.85 24.05 17,522,419 23.958 -1.49%
1996-07-15 0 47.10 47.00 47.20 47.00 47.70 4,195,800 198,057,934 47.204 24.37 24.31 24.42 24.31 24.68 8,110,824 24.419 -1.26%
1996-07-12 0 47.70 47.60 47.70 47.30 47.70 6,392,099 303,558,352 47.490 24.68 24.62 24.68 24.47 24.68 12,356,450 24.567 -0.42%
1996-07-11 0 47.90 47.90 48.00 47.80 48.00 4,104,024 196,557,620 47.894 24.78 24.78 24.83 24.73 24.83 7,933,414 24.776 0.00%
1996-07-10 0 47.90 47.80 47.90 47.80 48.10 4,318,825 207,283,115 47.995 24.78 24.73 24.78 24.73 24.88 8,348,642 24.828 0.00%
1996-07-09 0 47.90 47.90 48.00 47.70 48.00 3,249,011 155,364,963 47.819 24.78 24.78 24.83 24.68 24.83 6,280,604 24.737 0.21%
1996-07-08 0 47.80 47.70 47.80 47.40 48.00 5,915,700 282,526,029 47.759 24.73 24.68 24.73 24.52 24.83 11,435,532 24.706 -1.85%
1996-07-05 0 48.70 48.60 48.70 48.60 49.10 1,769,032 86,229,368 48.744 25.19 25.14 25.19 25.14 25.40 3,419,683 25.216 -0.81%
1996-07-04 0 49.10 49.00 49.10 48.30 49.20 4,536,147 221,208,166 48.766 25.40 25.35 25.40 24.99 25.45 8,768,743 25.227 1.87%
1996-07-03 0 48.20 48.20 48.30 48.20 48.60 3,701,500 178,972,050 48.351 24.93 24.93 24.99 24.93 25.14 7,155,302 25.013 -0.82%
1996-07-02 0 48.60 48.60 48.70 48.50 49.00 3,795,518 184,666,774 48.654 25.14 25.14 25.19 25.09 25.35 7,337,046 25.169 -0.21%
1996-07-01 0 48.70 48.40 48.70 48.50 49.10 3,054,300 148,645,030 48.668 25.19 25.04 25.19 25.09 25.40 5,904,212 25.176 0.00%
1996-06-28 0 48.70 48.70 48.80 48.70 49.10 1,881,504 91,955,464 48.873 25.19 25.19 25.24 25.19 25.40 3,637,101 25.283 -0.41%
1996-06-27 0 48.90 48.80 48.90 48.60 49.30 3,272,410 160,184,873 48.950 25.30 25.24 25.30 25.14 25.50 6,325,836 25.322 -0.81%
1996-06-26 0 49.30 49.20 49.30 49.10 49.50 3,602,080 177,802,615 49.361 25.50 25.45 25.50 25.40 25.61 6,963,115 25.535 0.20%
1996-06-25 0 49.20 49.20 49.30 49.10 49.40 3,672,900 180,666,482 49.189 25.45 25.45 25.50 25.40 25.56 7,100,016 25.446 0.61%
1996-06-24 0 48.90 48.90 49.00 48.40 49.10 2,193,800 106,781,760 48.674 25.30 25.30 25.35 25.04 25.40 4,240,795 25.180 1.24%
1996-06-21 0 48.30 48.20 48.30 48.10 48.80 4,117,000 199,115,380 48.364 24.99 24.93 24.99 24.88 25.24 7,958,497 25.019 -1.02%
1996-06-19 0 48.80 48.80 48.90 48.80 49.20 2,181,567 106,653,772 48.889 25.24 25.24 25.30 25.24 25.45 4,217,147 25.291 -0.81%
1996-06-18 0 49.20 49.10 49.20 48.90 49.30 5,257,600 257,858,050 49.045 25.45 25.40 25.45 25.30 25.50 10,163,370 25.371 1.03%
1996-06-14 0 48.70 48.60 48.70 48.20 48.70 5,441,000 264,248,380 48.566 25.19 25.14 25.19 24.93 25.19 10,517,898 25.124 0.41%
1996-06-13 0 48.50 48.40 48.50 48.20 48.80 3,695,000 179,280,300 48.520 25.09 25.04 25.09 24.93 25.24 7,142,737 25.100 -0.41%
1996-06-12 0 48.70 48.60 48.70 48.30 48.70 3,254,300 158,131,198 48.592 25.19 25.14 25.19 24.99 25.19 6,290,828 25.137 0.41%
1996-06-11 0 48.50 48.50 48.60 48.40 49.20 4,558,600 222,018,380 48.703 25.09 25.09 25.14 25.04 25.45 8,812,146 25.195 -1.82%
1996-06-10 0 49.40 49.30 49.50 49.00 49.40 1,832,400 90,178,260 49.213 25.56 25.50 25.61 25.35 25.56 3,542,179 25.458 0.00%
1996-06-07 0 49.40 49.30 49.40 49.20 49.70 4,969,500 245,815,400 49.465 25.56 25.50 25.56 25.45 25.71 9,606,450 25.589 -0.60%
1996-06-06 0 49.70 49.60 49.70 48.70 49.80 6,508,744 321,038,608 49.324 25.71 25.66 25.71 25.19 25.76 12,581,934 25.516 2.26%
1996-06-05 0 48.60 48.50 48.60 48.50 49.00 3,048,749 148,221,576 48.617 25.14 25.09 25.14 25.09 25.35 5,893,481 25.150 0.00%
1996-06-04 0 48.60 48.40 48.60 48.40 48.80 2,345,000 113,849,410 48.550 25.14 25.04 25.14 25.04 25.24 4,533,077 25.115 0.62%
1996-06-03 0 48.30 48.20 48.30 48.30 49.60 4,380,200 214,773,860 49.033 24.99 24.93 24.99 24.99 25.66 8,467,285 25.365 -2.82%
1996-05-31 0 49.70 49.70 49.80 49.10 49.80 5,754,846 285,149,673 49.550 25.71 25.71 25.76 25.40 25.76 11,124,588 25.632 1.43%
1996-05-30 0 49.00 48.90 49.00 48.80 49.10 3,526,056 172,552,334 48.936 25.35 25.30 25.35 25.24 25.40 6,816,154 25.315 0.00%
1996-05-29 0 49.00 48.90 49.00 48.20 49.00 2,779,400 135,269,700 48.669 25.35 25.30 25.35 24.93 25.35 5,372,807 25.177 1.45%
1996-05-28 0 48.30 48.30 48.40 48.20 49.00 1,278,046 61,850,193 48.394 24.99 24.99 25.04 24.93 25.35 2,470,567 25.035 0.21%
1996-05-27 0 48.20 48.10 48.20 48.00 48.50 2,472,000 119,355,371 48.283 24.93 24.88 24.93 24.83 25.09 4,778,578 24.977 -0.21%
1996-05-24 0 48.30 48.30 48.40 48.20 48.50 3,127,024 151,241,303 48.366 24.99 24.99 25.04 24.93 25.09 6,044,793 25.020 -0.21%
1996-05-23 0 48.40 48.30 48.40 48.30 48.90 3,865,024 188,148,645 48.680 25.04 24.99 25.04 24.99 25.30 7,471,407 25.182 -0.21%
1996-05-22 0 48.50 48.50 48.60 48.50 49.10 4,475,632 218,514,460 48.823 25.09 25.09 25.14 25.09 25.40 8,651,762 25.257 -0.82%
1996-05-21 0 48.90 48.80 48.90 48.80 49.10 5,353,196 261,935,277 48.931 25.30 25.24 25.30 25.24 25.40 10,348,165 25.312 0.82%
1996-05-20 0 48.50 48.40 48.50 47.90 48.70 4,891,420 236,864,750 48.425 25.09 25.04 25.09 24.78 25.19 9,455,515 25.050 1.68%
1996-05-17 0 47.70 47.60 47.80 47.50 47.80 1,619,992 77,146,846 47.622 24.68 24.62 24.73 24.57 24.73 3,131,577 24.635 0.00%
1996-05-16 0 47.70 47.60 47.70 47.30 47.80 2,738,059 130,557,191 47.682 24.68 24.62 24.68 24.47 24.73 5,292,892 24.667 0.42%
1996-05-15 0 47.50 47.50 47.60 47.50 47.80 4,111,600 195,982,440 47.666 24.57 24.57 24.62 24.57 24.73 7,948,059 24.658 0.42%
1996-05-14 0 47.30 47.20 47.30 47.10 47.50 2,652,000 125,429,120 47.296 24.47 24.42 24.47 24.37 24.57 5,126,533 24.467 0.64%
1996-05-13 0 47.00 47.00 47.10 46.80 47.10 1,957,000 91,862,540 46.941 24.31 24.31 24.37 24.21 24.37 3,783,041 24.283 1.08%
1996-05-10 0 46.50 46.30 46.40 46.20 46.70 2,465,501 114,629,127 46.493 24.05 23.95 24.00 23.90 24.16 4,766,015 24.051 0.65%
1996-05-09 0 46.20 46.00 46.20 45.80 46.60 3,668,000 169,375,780 46.177 23.90 23.80 23.90 23.69 24.11 7,090,544 23.888 -0.43%
1996-05-08 0 46.40 46.40 46.50 46.30 46.70 1,729,000 80,400,590 46.501 24.00 24.00 24.05 23.95 24.16 3,342,298 24.055 -0.64%
1996-05-07 0 46.70 46.60 46.70 46.60 47.00 2,833,400 132,992,810 46.938 24.16 24.11 24.16 24.11 24.31 5,477,194 24.281 0.11%
1996-05-06 0 47.50 47.40 47.50 46.80 47.60 4,780,992 225,479,063 47.162 24.13 24.08 24.13 23.78 24.18 9,410,446 23.961 1.06%
1996-05-03 0 47.00 46.90 47.00 46.70 47.10 5,797,454 272,256,256 46.961 23.88 23.83 23.88 23.73 23.93 11,411,152 23.859 -0.84%
1996-05-02 0 47.40 47.40 47.50 47.20 47.60 2,738,000 129,905,160 47.445 24.08 24.08 24.13 23.98 24.18 5,389,216 24.105 0.21%
1996-05-01 0 47.30 47.30 47.40 47.30 48.00 3,191,090 152,240,660 47.708 24.03 24.03 24.08 24.03 24.39 6,281,035 24.238 -1.46%
1996-04-30 0 48.00 47.90 48.00 47.00 48.00 4,651,029 220,253,602 47.356 24.39 24.34 24.39 23.88 24.39 9,154,639 24.059 1.48%
1996-04-29 0 47.30 47.30 47.40 47.00 47.80 7,531,000 356,998,390 47.404 24.03 24.03 24.08 23.88 24.28 14,823,297 24.084 -0.63%
1996-04-26 0 47.60 47.50 47.60 47.10 47.70 2,763,492 131,019,829 47.411 24.18 24.13 24.18 23.93 24.23 5,439,392 24.087 0.85%
1996-04-25 0 47.20 47.10 47.20 47.00 47.50 4,807,000 227,071,936 47.238 23.98 23.93 23.98 23.88 24.13 9,461,637 23.999 -0.63%
1996-04-24 0 47.50 47.30 47.40 47.40 47.70 3,908,948 185,618,897 47.486 24.13 24.03 24.08 24.08 24.23 7,693,998 24.125 -0.63%
1996-04-23 0 47.80 47.70 47.80 47.60 48.10 4,098,291 195,507,940 47.705 24.28 24.23 24.28 24.18 24.44 8,066,683 24.236 0.42%
1996-04-22 0 47.60 47.50 47.60 47.50 48.30 4,085,000 195,834,270 47.940 24.18 24.13 24.18 24.13 24.54 8,040,522 24.356 0.00%
1996-04-19 0 47.60 47.60 47.70 47.50 47.90 5,499,000 262,133,068 47.669 24.18 24.18 24.23 24.13 24.34 10,823,704 24.218 -0.83%
1996-04-18 0 48.00 47.90 48.00 47.60 48.20 5,017,050 241,238,290 48.084 24.39 24.34 24.39 24.18 24.49 9,875,080 24.429 -0.62%
1996-04-17 0 48.30 48.20 48.30 48.20 48.90 5,717,700 278,007,090 48.622 24.54 24.49 24.54 24.49 24.84 11,254,172 24.703 -1.23%
1996-04-16 0 48.90 48.80 48.90 48.60 49.30 4,026,200 197,286,110 49.001 24.84 24.79 24.84 24.69 25.05 7,924,786 24.895 0.00%
1996-04-15 0 48.90 48.80 48.90 48.80 49.10 2,772,230 135,648,897 48.931 24.84 24.79 24.84 24.79 24.95 5,456,591 24.860 0.62%
1996-04-12 0 48.60 48.50 48.60 48.50 48.90 4,692,000 228,776,200 48.759 24.69 24.64 24.69 24.64 24.84 9,235,282 24.772 -0.21%
1996-04-11 0 48.70 48.80 48.90 48.70 49.20 4,004,000 195,952,808 48.939 24.74 24.79 24.84 24.74 25.00 7,881,089 24.864 -1.42%
1996-04-10 0 49.40 49.30 49.40 49.00 49.60 8,046,805 397,157,616 49.356 25.10 25.05 25.10 24.89 25.20 15,838,559 25.075 0.41%
1996-04-09 0 49.20 49.00 49.20 48.40 49.30 6,793,308 330,900,032 48.710 25.00 24.89 25.00 24.59 25.05 13,371,295 24.747 -0.20%
1996-04-03 0 49.30 49.30 49.40 49.20 50.00 8,979,050 444,794,978 49.537 25.05 25.05 25.10 25.00 25.40 17,673,500 25.167 0.00%
1996-04-02 0 49.30 49.20 49.30 48.60 49.40 8,377,980 409,820,164 48.916 25.05 25.00 25.05 24.69 25.10 16,490,412 24.852 1.44%
1996-04-01 0 48.60 48.50 48.60 48.50 49.20 6,600,000 321,416,100 48.699 24.69 24.64 24.69 24.64 25.00 12,990,806 24.742 -0.41%
1996-03-29 0 48.80 48.90 49.00 48.50 49.40 9,946,000 485,381,600 48.802 24.79 24.84 24.89 24.64 25.10 19,576,752 24.794 0.00%
1996-03-28 0 48.80 48.70 48.80 48.70 49.50 6,516,500 319,337,200 49.004 24.79 24.74 24.79 24.74 25.15 12,826,453 24.897 -0.41%
1996-03-27 0 49.00 49.00 49.10 48.30 49.40 3,917,392 191,246,746 48.820 24.89 24.89 24.95 24.54 25.10 7,710,618 24.803 1.24%
1996-03-26 0 48.40 48.30 48.40 48.10 49.40 5,928,000 288,992,180 48.750 24.59 24.54 24.59 24.44 25.10 11,668,106 24.768 -0.62%
1996-03-25 0 48.70 48.70 48.80 48.60 49.40 7,192,000 353,005,640 49.083 24.74 24.74 24.79 24.69 25.10 14,156,042 24.937 0.62%
1996-03-22 0 48.40 48.40 48.60 48.10 48.70 3,327,888 161,290,596 48.466 24.59 24.59 24.69 24.44 24.74 6,550,295 24.623 -0.41%
1996-03-21 0 48.60 48.70 48.80 47.00 48.80 7,197,200 346,525,030 48.147 24.69 24.74 24.79 23.88 24.79 14,166,278 24.461 3.40%
1996-03-20 0 47.00 47.00 47.10 45.60 47.70 8,937,775 417,477,880 46.709 23.88 23.88 23.93 23.17 24.23 17,592,258 23.731 2.62%
1996-03-19 0 45.80 45.70 45.80 45.40 45.80 4,249,666 193,572,670 45.550 23.27 23.22 23.27 23.07 23.27 8,364,635 23.142 2.23%
1996-03-18 0 44.80 44.70 44.80 44.70 45.60 4,101,500 184,697,540 45.032 22.76 22.71 22.76 22.71 23.17 8,072,999 22.878 -1.10%
1996-03-15 0 45.30 45.20 45.30 45.00 45.80 5,869,291 266,383,575 45.386 23.01 22.96 23.01 22.86 23.27 11,552,549 23.058 0.44%
1996-03-14 0 45.10 45.10 45.20 44.20 45.40 5,995,000 269,488,900 44.952 22.91 22.91 22.96 22.46 23.07 11,799,983 22.838 0.22%
1996-03-13 0 45.00 44.90 45.00 44.70 45.80 6,218,559 281,938,215 45.338 22.86 22.81 22.86 22.71 23.27 12,240,015 23.034 -2.81%
1996-03-12 0 46.30 46.20 46.40 46.10 47.50 6,940,360 324,426,631 46.745 23.52 23.47 23.57 23.42 24.13 13,660,738 23.749 1.54%
1996-03-11 0 45.60 45.70 45.80 45.00 47.80 12,639,000 587,016,041 46.445 23.17 23.22 23.27 22.86 24.28 24,877,394 23.596 -7.69%
1996-03-08 0 49.40 49.30 49.50 49.10 49.50 3,368,100 166,052,930 49.302 25.10 25.05 25.15 24.95 25.15 6,629,445 25.048 0.41%
1996-03-07 0 49.20 49.20 49.30 49.10 49.80 5,023,000 248,371,932 49.447 25.00 25.00 25.05 24.95 25.30 9,886,791 25.122 -1.40%
1996-03-06 0 49.90 49.90 50.00 49.70 50.50 4,858,984 242,586,413 49.925 25.35 25.35 25.40 25.25 25.66 9,563,958 25.365 -1.19%
1996-03-05 0 50.50 50.50 50.75 49.70 50.50 5,867,524 294,425,038 50.179 25.66 25.66 25.78 25.25 25.66 11,549,071 25.493 2.02%
1996-03-04 0 49.50 49.40 49.50 49.30 50.25 4,715,000 233,933,520 49.615 25.15 25.10 25.15 25.05 25.53 9,280,553 25.207 -0.20%
1996-03-01 0 49.60 49.50 49.60 48.80 49.70 4,181,648 206,330,563 49.342 25.20 25.15 25.20 24.79 25.25 8,230,755 25.068 1.22%
1996-02-29 0 49.00 48.90 49.00 48.80 50.25 7,743,340 381,639,520 49.286 24.89 24.84 24.89 24.79 25.53 15,241,247 25.040 -1.21%
1996-02-28 0 49.60 49.50 49.60 49.40 50.50 7,385,760 367,895,440 49.812 25.20 25.15 25.20 25.10 25.66 14,537,421 25.307 1.02%
1996-02-27 0 49.10 49.10 49.20 48.90 49.50 4,352,559 214,075,956 49.184 24.95 24.95 25.00 24.84 25.15 8,567,159 24.988 -0.61%
1996-02-26 0 49.40 49.30 49.40 49.30 50.00 4,791,944 238,001,448 49.667 25.10 25.05 25.10 25.05 25.40 9,432,003 25.233 -1.00%
1996-02-23 0 49.90 49.90 50.00 49.30 50.25 6,462,164 320,238,117 49.556 25.35 25.35 25.40 25.05 25.53 12,719,503 25.177 1.22%
1996-02-22 0 49.30 49.30 49.40 49.30 50.50 6,972,000 348,285,000 49.955 25.05 25.05 25.10 25.05 25.66 13,723,016 25.380 -2.38%
1996-02-16 0 50.50 50.25 50.50 50.00 50.50 6,689,588 336,687,509 50.330 25.66 25.53 25.66 25.40 25.66 13,167,143 25.570 1.00%
1996-02-15 0 50.00 49.90 50.00 49.80 50.25 11,650,932 582,134,973 49.965 25.40 25.35 25.40 25.30 25.53 22,932,576 25.385 0.00%
1996-02-14 0 50.00 49.90 50.00 48.50 50.25 7,839,709 388,765,293 49.589 25.40 25.35 25.40 24.64 25.53 15,430,931 25.194 1.63%
1996-02-13 0 49.20 49.10 49.20 49.10 51.00 11,005,744 549,007,717 49.884 25.00 24.95 25.00 24.95 25.91 21,662,650 25.344 -3.05%
1996-02-12 0 50.75 50.50 50.75 50.50 51.00 4,620,000 235,064,975 50.880 25.78 25.66 25.78 25.66 25.91 9,093,565 25.850 -0.98%
1996-02-09 0 51.25 51.25 51.50 51.25 52.00 6,059,016 312,889,031 51.640 26.04 26.04 26.16 26.04 26.42 11,925,985 26.236 -0.49%
1996-02-08 0 51.50 51.75 52.00 51.50 52.50 5,631,412 292,233,991 51.894 26.16 26.29 26.42 26.16 26.67 11,084,331 26.365 -0.96%
1996-02-07 0 52.00 52.00 52.25 51.00 52.25 11,537,060 597,584,901 51.797 26.42 26.42 26.55 25.91 26.55 22,708,441 26.316 0.00%
1996-02-06 0 52.00 51.75 52.25 51.25 52.75 12,180,304 630,510,131 51.765 26.42 26.29 26.55 26.04 26.80 23,974,541 26.299 0.97%
1996-02-05 0 51.50 51.50 51.75 49.90 52.00 13,749,935 703,950,496 51.197 26.16 26.16 26.29 25.35 26.42 27,064,052 26.011 3.00%
1996-02-02 0 50.00 50.00 50.25 49.10 50.50 13,097,700 651,741,940 49.760 25.40 25.40 25.53 24.95 25.66 25,780,255 25.281 1.01%
1996-02-01 0 49.50 49.40 49.50 49.40 50.50 9,287,149 462,944,235 49.848 25.15 25.10 25.15 25.10 25.66 18,279,933 25.325 -1.49%
1996-01-31 0 50.25 50.50 50.75 49.80 51.00 11,854,374 596,558,576 50.324 25.53 25.66 25.78 25.30 25.91 23,333,012 25.567 1.72%
1996-01-30 0 49.40 49.40 49.50 48.70 49.50 9,058,008 445,041,760 49.132 25.10 25.10 25.15 24.74 25.15 17,828,913 24.962 0.20%
1996-01-29 0 49.30 49.20 49.30 48.80 50.00 5,248,928 258,999,008 49.343 25.05 25.00 25.05 24.79 25.40 10,331,486 25.069 -1.00%
1996-01-26 0 49.80 49.80 49.90 49.20 51.00 8,240,725 411,224,925 49.902 25.30 25.30 25.35 25.00 25.91 16,220,252 25.353 -1.39%
1996-01-25 0 50.50 50.50 50.75 50.50 51.25 9,479,049 481,826,933 50.831 25.66 25.66 25.78 25.66 26.04 18,657,650 25.825 0.50%
1996-01-24 0 50.25 50.25 50.50 49.70 51.00 10,783,336 539,370,591 50.019 25.53 25.53 25.66 25.25 25.91 21,224,883 25.412 0.70%
1996-01-23 0 49.90 49.80 50.00 48.80 50.50 8,385,253 414,541,357 49.437 25.35 25.30 25.40 24.79 25.66 16,504,727 25.117 1.42%
1996-01-22 0 49.20 49.10 49.20 48.90 49.60 11,798,884 580,020,336 49.159 25.00 24.95 25.00 24.84 25.20 23,223,791 24.975 1.03%
1996-01-19 0 48.70 48.60 48.70 47.20 48.90 10,111,151 486,358,478 48.101 24.74 24.69 24.74 23.98 24.84 19,901,819 24.438 3.18%
1996-01-18 0 47.20 47.10 47.20 46.90 48.10 10,551,650 501,166,370 47.497 23.98 23.93 23.98 23.83 24.44 20,768,855 24.131 -1.46%
1996-01-17 0 47.90 47.90 48.00 47.90 49.10 9,834,000 475,604,400 48.363 24.34 24.34 24.39 24.34 24.95 19,356,302 24.571 -2.24%
1996-01-16 0 49.00 48.90 49.00 48.60 49.40 9,384,152 458,802,756 48.891 24.89 24.84 24.89 24.69 25.10 18,470,864 24.839 -1.01%
1996-01-15 0 49.50 49.40 49.50 48.50 50.25 6,388,450 316,109,433 49.481 25.15 25.10 25.15 24.64 25.53 12,574,412 25.139 0.20%
1996-01-12 0 49.40 49.30 49.40 48.20 51.25 14,752,320 735,517,082 49.858 25.10 25.05 25.10 24.49 26.04 29,037,051 25.330 -0.60%
1996-01-11 0 49.70 49.70 49.80 48.00 49.80 13,632,424 664,417,924 48.738 25.25 25.25 25.30 24.39 25.30 26,832,755 24.761 2.05%
1996-01-10 0 48.70 48.70 48.80 48.10 49.40 10,048,494 491,358,788 48.899 24.74 24.74 24.79 24.44 25.10 19,778,491 24.843 -0.61%
1996-01-09 0 49.00 49.10 49.20 48.60 49.80 8,436,324 416,067,513 49.319 24.89 24.95 25.00 24.69 25.30 16,605,250 25.056 -1.61%
1996-01-08 0 49.80 49.70 49.80 49.70 51.50 7,048,356 356,087,354 50.521 25.30 25.25 25.30 25.25 26.16 13,873,307 25.667 -0.90%
1996-01-05 0 50.25 50.25 50.75 49.80 51.50 11,418,293 576,510,003 50.490 25.53 25.53 25.78 25.30 26.16 22,474,672 25.652 -1.47%
1996-01-04 0 51.00 51.00 51.25 50.75 52.00 8,722,229 446,466,037 51.187 25.91 25.91 26.04 25.78 26.42 17,167,998 26.006 2.62%
1996-01-03 0 49.70 49.70 49.80 48.60 50.00 5,511,158 272,174,808 49.386 25.25 25.25 25.30 24.69 25.40 10,847,634 25.091 3.11%
1996-01-02 0 48.20 48.10 48.20 47.20 48.20 3,283,224 156,998,358 47.818 24.49 24.44 24.49 23.98 24.49 6,462,383 24.294 2.34%
1995-12-29 0 47.10 47.00 47.10 46.70 47.30 1,978,132 93,011,036 47.020 23.93 23.88 23.93 23.73 24.03 3,893,565 23.888 0.86%
1995-12-28 0 46.70 46.70 46.80 45.70 47.00 4,622,388 215,446,633 46.609 23.73 23.73 23.78 23.22 23.88 9,098,265 23.680 0.00%
1995-12-27 0 46.70 46.60 46.80 46.40 46.80 2,597,455 121,016,350 46.590 23.73 23.68 23.78 23.57 23.78 5,112,581 23.670 1.08%
1995-12-22 0 46.20 46.20 46.30 45.70 46.40 4,803,557 221,961,141 46.208 23.47 23.47 23.52 23.22 23.57 9,454,860 23.476 1.32%
1995-12-21 0 45.60 45.70 45.80 44.80 45.70 5,647,382 255,428,758 45.230 23.17 23.22 23.27 22.76 23.22 11,115,765 22.979 1.79%
1995-12-20 0 44.80 44.80 44.90 44.50 45.10 3,786,112 169,959,711 44.890 22.76 22.76 22.81 22.61 22.91 7,452,219 22.807 0.90%
1995-12-19 0 44.40 44.40 44.50 44.10 44.50 3,757,000 166,749,912 44.384 22.56 22.56 22.61 22.41 22.61 7,394,918 22.549 -0.89%
1995-12-18 0 44.80 44.70 44.80 44.50 44.80 1,699,178 75,979,379 44.715 22.76 22.71 22.76 22.61 22.76 3,344,499 22.718 0.00%
1995-12-15 0 44.80 44.80 44.90 44.60 44.90 2,029,772 90,831,195 44.750 22.76 22.76 22.81 22.66 22.81 3,995,208 22.735 0.22%
1995-12-14 0 44.70 44.70 44.80 44.60 44.90 5,147,064 230,226,320 44.730 22.71 22.71 22.76 22.66 22.81 10,130,987 22.725 0.00%
1995-12-13 0 44.70 44.70 44.80 44.50 45.00 3,686,256 165,209,136 44.818 22.71 22.71 22.76 22.61 22.86 7,255,672 22.770 0.45%
1995-12-12 0 44.50 44.50 44.60 44.00 44.60 3,146,540 139,750,368 44.414 22.61 22.61 22.66 22.35 22.66 6,193,347 22.565 0.91%
1995-12-11 0 44.10 44.10 44.20 44.10 44.70 2,545,855 112,480,552 44.182 22.41 22.41 22.46 22.41 22.71 5,011,017 22.447 -0.68%
1995-12-08 0 44.40 44.40 44.50 44.00 44.60 2,189,718 97,119,217 44.352 22.56 22.56 22.61 22.35 22.66 4,310,031 22.533 0.23%
1995-12-07 0 44.30 44.30 44.40 43.90 44.60 3,694,540 163,709,101 44.311 22.51 22.51 22.56 22.30 22.66 7,271,978 22.512 -0.45%
1995-12-06 0 44.50 44.40 44.50 44.30 44.90 3,989,992 178,178,321 44.656 22.61 22.56 22.61 22.51 22.81 7,853,517 22.688 -0.67%
1995-12-05 0 44.80 44.80 44.90 44.60 45.20 5,448,475 244,241,308 44.828 22.76 22.76 22.81 22.66 22.96 10,724,255 22.775 0.67%
1995-12-04 0 44.50 44.40 44.50 44.30 44.70 3,091,026 137,367,976 44.441 22.61 22.56 22.61 22.51 22.71 6,084,079 22.578 0.91%
1995-12-01 0 44.10 44.10 44.20 43.70 44.30 4,547,216 200,297,775 44.048 22.41 22.41 22.46 22.20 22.51 8,950,303 22.379 0.92%
1995-11-30 0 43.70 43.60 43.70 43.10 43.90 5,611,516 244,285,335 43.533 22.20 22.15 22.20 21.90 22.30 11,045,169 22.117 1.39%
1995-11-29 0 43.10 43.00 43.10 42.80 43.30 3,307,500 142,679,823 43.138 21.90 21.85 21.90 21.74 22.00 6,510,165 21.916 0.00%
1995-11-28 0 43.10 43.00 43.20 42.10 43.30 4,839,152 207,131,688 42.803 21.90 21.85 21.95 21.39 22.00 9,524,922 21.746 3.11%
1995-11-27 0 41.80 41.50 41.80 41.50 42.70 5,463,032 230,858,215 42.258 21.24 21.08 21.24 21.08 21.69 10,752,908 21.469 -0.48%
1995-11-24 0 42.00 42.00 42.20 41.50 42.10 1,973,620 82,527,944 41.816 21.34 21.34 21.44 21.08 21.39 3,884,684 21.244 0.72%
1995-11-23 0 41.70 41.60 41.90 41.50 42.30 3,743,172 156,589,127 41.833 21.19 21.13 21.29 21.08 21.49 7,367,700 21.253 -0.95%
1995-11-22 0 42.10 42.00 42.10 42.00 42.80 4,013,452 169,734,908 42.292 21.39 21.34 21.39 21.34 21.74 7,899,694 21.486 -0.24%
1995-11-21 0 42.20 42.00 42.20 41.50 42.20 4,879,500 203,399,956 41.685 21.44 21.34 21.44 21.08 21.44 9,604,339 21.178 1.20%
1995-11-20 0 41.70 41.70 41.90 41.30 41.70 4,515,700 187,173,680 41.450 21.19 21.19 21.29 20.98 21.19 8,888,270 21.059 0.72%
1995-11-17 0 41.40 41.30 41.50 41.20 41.80 5,465,445 226,012,318 41.353 21.03 20.98 21.08 20.93 21.24 10,757,657 21.009 0.24%
1995-11-16 0 41.30 41.30 41.40 41.10 42.20 6,513,500 270,465,900 41.524 20.98 20.98 21.03 20.88 21.44 12,820,548 21.096 -1.20%
1995-11-15 0 41.80 41.70 41.80 41.40 41.90 5,396,484 224,595,252 41.619 21.24 21.19 21.24 21.03 21.29 10,621,921 21.145 0.24%
1995-11-14 0 41.70 41.60 41.70 41.20 41.70 2,614,120 108,425,448 41.477 21.19 21.13 21.19 20.93 21.19 5,145,383 21.072 0.72%
1995-11-13 0 41.40 41.40 41.50 41.20 41.60 3,499,000 144,698,504 41.354 21.03 21.03 21.08 20.93 21.13 6,887,096 21.010 -0.24%
1995-11-10 0 41.50 41.50 41.60 41.40 42.40 5,823,148 243,114,083 41.750 21.08 21.08 21.13 21.03 21.54 11,461,726 21.211 -1.43%
1995-11-09 0 42.10 42.10 42.20 42.00 42.70 5,556,664 235,528,190 42.387 21.39 21.39 21.44 21.34 21.69 10,937,204 21.535 -0.47%
1995-11-08 0 42.30 42.20 42.30 42.10 42.80 5,063,940 215,546,920 42.565 21.49 21.44 21.49 21.39 21.74 9,967,373 21.625 -1.40%
1995-11-07 0 42.90 42.90 43.00 42.50 42.90 2,110,000 90,304,700 42.798 21.80 21.80 21.85 21.59 21.80 4,153,121 21.744 0.47%
1995-11-06 0 42.70 42.70 42.80 42.60 43.10 2,076,490 89,119,368 42.918 21.69 21.69 21.74 21.64 21.90 4,087,164 21.805 -0.47%
1995-11-03 0 42.90 42.80 42.90 42.50 43.00 2,258,404 96,668,918 42.804 21.80 21.74 21.80 21.59 21.85 4,445,226 21.747 1.66%
1995-11-02 0 42.20 42.20 42.30 42.20 42.80 3,635,488 153,853,885 42.320 21.44 21.44 21.49 21.44 21.74 7,155,746 21.501 -0.94%
1995-10-31 0 42.60 42.40 42.60 41.70 42.60 2,870,704 121,595,438 42.357 21.64 21.54 21.64 21.19 21.64 5,650,418 21.520 2.16%
1995-10-30 0 41.70 41.70 42.10 41.70 42.60 3,354,396 141,801,758 42.273 21.19 21.19 21.39 21.19 21.64 6,602,471 21.477 -0.71%
1995-10-27 0 42.00 42.00 42.10 41.90 42.10 3,594,835 150,926,136 41.984 21.34 21.34 21.39 21.29 21.39 7,075,728 21.330 -0.94%
1995-10-26 0 42.40 42.30 42.40 42.30 42.60 3,192,842 135,582,799 42.465 21.54 21.49 21.54 21.49 21.64 6,284,484 21.574 -1.17%
1995-10-25 0 42.90 42.90 43.00 42.60 43.00 981,427 42,042,449 42.838 21.80 21.80 21.85 21.64 21.85 1,931,747 21.764 0.94%
1995-10-24 0 42.50 42.50 42.60 42.40 42.80 2,328,000 99,256,800 42.636 21.59 21.59 21.64 21.54 21.74 4,582,212 21.661 -1.39%
1995-10-23 0 43.10 43.00 43.30 42.30 43.10 2,910,870 124,051,244 42.617 21.90 21.85 22.00 21.49 21.90 5,729,477 21.651 0.70%
1995-10-20 0 42.80 42.70 43.00 42.70 43.60 2,811,639 121,266,411 43.130 21.74 21.69 21.85 21.69 22.15 5,534,160 21.912 -1.61%
1995-10-19 0 43.50 43.40 43.50 43.20 43.60 4,092,404 177,943,472 43.481 22.10 22.05 22.10 21.95 22.15 8,055,095 22.091 0.69%
1995-10-18 0 43.20 43.20 43.30 43.00 43.50 2,706,550 117,129,941 43.277 21.95 21.95 22.00 21.85 22.10 5,327,313 21.987 -0.69%
1995-10-17 0 43.50 43.40 43.50 43.00 43.50 2,843,064 122,924,784 43.237 22.10 22.05 22.10 21.85 22.10 5,596,014 21.966 0.69%
1995-10-16 0 43.20 43.20 43.30 43.00 43.40 4,708,133 203,717,743 43.269 21.95 21.95 22.00 21.85 22.05 9,267,037 21.983 1.41%
1995-10-13 0 42.60 42.60 42.70 42.00 42.90 2,553,208 108,369,210 42.444 21.64 21.64 21.69 21.34 21.80 5,025,490 21.564 1.91%
1995-10-12 0 41.80 41.70 41.80 41.70 42.00 1,517,246 63,494,008 41.848 21.24 21.19 21.24 21.19 21.34 2,986,401 21.261 0.24%
1995-10-11 0 41.70 41.70 41.80 41.70 42.30 4,452,000 187,170,100 42.042 21.19 21.19 21.24 21.19 21.49 8,762,889 21.359 -0.95%
1995-10-10 0 42.10 41.90 42.10 42.00 42.40 2,616,192 110,420,030 42.206 21.39 21.29 21.39 21.34 21.54 5,149,461 21.443 -0.40%
1995-10-09 0 42.60 42.60 42.70 42.60 43.00 2,548,092 109,123,455 42.826 21.48 21.48 21.53 21.48 21.68 5,054,575 21.589 -1.16%
1995-10-06 0 43.10 42.90 43.10 42.80 43.20 4,111,372 176,877,072 43.021 21.73 21.63 21.73 21.58 21.78 8,155,607 21.688 0.70%
1995-10-05 0 42.80 42.70 43.00 42.80 43.50 5,685,612 245,283,467 43.141 21.58 21.53 21.68 21.58 21.93 11,278,381 21.748 -0.93%
1995-10-04 0 43.20 43.10 43.20 42.70 43.30 7,407,462 318,280,466 42.968 21.78 21.73 21.78 21.53 21.83 14,693,964 21.661 1.17%
1995-10-03 0 42.70 42.50 42.60 42.30 42.70 2,344,400 99,637,960 42.500 21.53 21.42 21.48 21.32 21.53 4,650,517 21.425 0.95%
1995-10-02 0 42.30 42.30 42.40 41.80 42.50 3,590,757 152,070,069 42.350 21.32 21.32 21.37 21.07 21.42 7,122,879 21.350 0.95%
1995-09-29 0 41.90 41.90 42.00 41.60 42.00 3,576,693 149,787,055 41.879 21.12 21.12 21.17 20.97 21.17 7,094,980 21.112 0.24%
1995-09-28 0 41.80 41.80 41.90 41.70 42.40 3,035,696 127,615,266 42.038 21.07 21.07 21.12 21.02 21.37 6,021,820 21.192 -0.71%
1995-09-27 0 42.10 41.90 42.00 41.50 42.20 3,402,700 142,487,513 41.875 21.22 21.12 21.17 20.92 21.27 6,749,835 21.110 1.20%
1995-09-26 0 41.60 41.50 41.60 41.00 41.60 2,921,436 121,075,606 41.444 20.97 20.92 20.97 20.67 20.97 5,795,166 20.893 1.46%
1995-09-25 0 41.00 40.90 41.00 40.50 41.10 3,125,914 127,537,512 40.800 20.67 20.62 20.67 20.42 20.72 6,200,783 20.568 0.00%
1995-09-22 0 41.00 41.00 41.10 40.70 41.30 3,773,634 155,087,160 41.098 20.67 20.67 20.72 20.52 20.82 7,485,646 20.718 -0.73%
1995-09-21 0 41.30 41.30 41.50 41.20 42.20 4,740,880 197,236,247 41.603 20.82 20.82 20.92 20.77 21.27 9,404,344 20.973 -1.67%
1995-09-20 0 42.00 41.90 42.00 41.50 42.20 6,804,774 285,504,536 41.957 21.17 21.12 21.17 20.92 21.27 13,498,429 21.151 0.72%
1995-09-19 0 41.70 41.70 41.80 41.20 41.80 6,357,724 264,932,206 41.671 21.02 21.02 21.07 20.77 21.07 12,611,629 21.007 -0.24%
1995-09-18 0 41.80 41.80 41.90 41.20 42.10 13,081,428 546,282,216 41.760 21.07 21.07 21.12 20.77 21.22 25,949,242 21.052 1.46%
1995-09-15 0 41.20 41.10 41.20 40.30 41.20 9,717,662 395,234,520 40.672 20.77 20.72 20.77 20.32 20.77 19,276,639 20.503 2.74%
1995-09-14 0 40.10 40.00 40.10 39.40 40.20 9,504,604 380,175,663 39.999 20.22 20.16 20.22 19.86 20.27 18,854,002 20.164 1.78%
1995-09-13 0 39.40 39.40 39.50 39.10 39.50 5,361,568 210,910,664 39.338 19.86 19.86 19.91 19.71 19.91 10,635,584 19.831 1.29%
1995-09-12 0 38.90 38.90 39.00 38.60 39.10 2,438,696 94,849,848 38.894 19.61 19.61 19.66 19.46 19.71 4,837,569 19.607 0.52%
1995-09-11 0 38.70 38.60 38.70 38.50 39.20 4,021,000 156,252,000 38.859 19.51 19.46 19.51 19.41 19.76 7,976,339 19.589 0.00%
1995-09-08 0 38.70 38.70 38.80 37.90 38.90 4,726,000 181,469,200 38.398 19.51 19.51 19.56 19.11 19.61 9,374,827 19.357 1.84%
1995-09-07 0 38.00 37.90 38.00 37.40 38.10 4,375,060 165,575,150 37.845 19.16 19.11 19.16 18.85 19.21 8,678,677 19.078 1.60%
1995-09-06 0 37.40 37.30 37.40 37.40 37.80 4,112,934 154,551,371 37.577 18.85 18.80 18.85 18.85 19.06 8,158,706 18.943 -0.27%
1995-09-05 0 37.50 37.50 37.70 37.40 37.80 2,106,564 79,263,894 37.627 18.90 18.90 19.01 18.85 19.06 4,178,729 18.968 -1.06%
1995-09-04 0 37.90 37.80 37.90 37.80 38.10 3,260,208 123,797,798 37.972 19.11 19.06 19.11 19.06 19.21 6,467,178 19.142 0.80%
1995-09-01 0 37.60 37.50 37.60 37.20 37.70 2,107,040 78,863,122 37.428 18.95 18.90 18.95 18.75 19.01 4,179,673 18.868 0.80%
1995-08-31 0 37.30 37.30 37.50 37.00 37.50 2,053,500 76,331,400 37.171 18.80 18.80 18.90 18.65 18.90 4,073,467 18.739 0.00%
1995-08-30 0 37.30 37.30 37.60 37.30 37.70 4,998,500 187,533,350 37.518 18.80 18.80 18.95 18.80 19.01 9,915,377 18.913 -0.27%
1995-08-29 0 37.40 37.20 37.40 36.90 37.60 5,735,000 213,467,600 37.222 18.85 18.75 18.85 18.60 18.95 11,376,350 18.764 0.81%
1995-08-25 0 37.10 37.10 37.20 37.00 37.70 7,212,600 268,515,096 37.229 18.70 18.70 18.75 18.65 19.01 14,307,422 18.768 -1.59%
1995-08-24 0 37.70 37.60 37.70 37.50 38.10 3,239,361 122,256,967 37.741 19.01 18.95 19.01 18.90 19.21 6,425,825 19.026 -1.57%
1995-08-23 0 38.30 38.10 38.30 37.50 38.40 3,113,000 117,957,700 37.892 19.31 19.21 19.31 18.90 19.36 6,175,166 19.102 2.41%
1995-08-22 0 37.40 37.30 37.50 37.30 37.60 2,050,000 76,806,600 37.467 18.85 18.80 18.90 18.80 18.95 4,066,524 18.888 0.00%
1995-08-21 0 37.40 37.20 37.30 36.50 37.40 3,541,000 130,517,900 36.859 18.85 18.75 18.80 18.40 18.85 7,024,177 18.581 0.54%
1995-08-18 0 37.20 37.00 37.10 36.90 37.30 2,933,000 108,604,900 37.029 18.75 18.65 18.70 18.60 18.80 5,818,105 18.667 0.00%
1995-08-17 0 37.20 37.10 37.20 37.10 38.00 3,766,600 141,357,320 37.529 18.75 18.70 18.75 18.70 19.16 7,471,693 18.919 -1.85%
1995-08-16 0 37.90 37.90 38.00 37.50 38.10 4,412,400 167,030,300 37.855 19.11 19.11 19.16 18.90 19.21 8,752,748 19.083 0.53%
1995-08-15 0 37.70 37.70 37.80 37.50 37.90 2,574,644 97,154,485 37.735 19.01 19.01 19.06 18.90 19.11 5,107,245 19.023 0.80%
1995-08-14 0 37.40 37.30 37.40 37.30 37.90 5,737,149 215,620,509 37.583 18.85 18.80 18.85 18.80 19.11 11,380,613 18.946 -1.32%
1995-08-11 0 37.90 37.90 38.00 37.70 38.10 5,075,336 192,451,232 37.919 19.11 19.11 19.16 19.01 19.21 10,067,794 19.116 -0.79%
1995-08-10 0 38.20 38.10 38.20 38.10 38.80 2,968,967 113,763,689 38.318 19.26 19.21 19.26 19.21 19.56 5,889,452 19.317 -1.29%
1995-08-09 0 38.70 38.60 38.80 38.50 38.80 1,630,180 63,110,039 38.714 19.51 19.46 19.56 19.41 19.56 3,233,740 19.516 0.52%
1995-08-08 0 38.50 38.40 38.50 38.50 38.80 2,413,092 93,436,508 38.721 19.41 19.36 19.41 19.41 19.56 4,786,779 19.520 0.52%
1995-08-07 0 38.30 38.30 38.40 38.20 38.50 1,026,536 39,406,997 38.388 19.31 19.31 19.36 19.26 19.41 2,036,309 19.352 -0.26%
1995-08-04 0 38.40 38.30 38.40 38.30 38.60 3,739,600 143,721,640 38.432 19.36 19.31 19.36 19.31 19.46 7,418,134 19.374 0.26%
1995-08-03 0 38.30 38.20 38.30 38.20 38.80 4,415,000 170,347,500 38.584 19.31 19.26 19.31 19.26 19.56 8,757,905 19.451 -1.03%
1995-08-02 0 38.70 38.60 38.70 38.20 38.70 4,399,000 169,255,700 38.476 19.51 19.46 19.51 19.26 19.51 8,726,166 19.396 0.26%
1995-08-01 0 38.60 38.60 38.70 38.60 39.10 2,304,400 89,396,220 38.794 19.46 19.46 19.51 19.46 19.71 4,571,170 19.557 -1.03%
1995-07-31 0 39.00 39.00 39.10 39.00 39.20 1,470,171 57,438,902 39.070 19.66 19.66 19.71 19.66 19.76 2,916,335 19.696 0.00%
1995-07-28 0 39.00 39.00 39.10 38.80 39.10 4,091,125 159,337,350 38.947 19.66 19.66 19.71 19.56 19.71 8,115,444 19.634 0.26%
1995-07-27 0 38.90 38.90 39.10 38.60 39.30 4,496,000 174,408,016 38.792 19.61 19.61 19.71 19.46 19.81 8,918,582 19.556 -0.77%
1995-07-26 0 39.20 39.20 39.30 39.10 39.70 2,846,000 112,002,300 39.354 19.76 19.76 19.81 19.71 20.01 5,645,526 19.839 0.26%
1995-07-25 0 39.10 39.10 39.20 38.70 39.20 2,347,311 91,544,956 39.000 19.71 19.71 19.76 19.51 19.76 4,656,292 19.660 1.03%
1995-07-24 0 38.70 38.50 38.70 38.50 38.90 3,015,000 116,604,100 38.675 19.51 19.41 19.51 19.41 19.61 5,980,766 19.497 -0.51%
1995-07-21 0 38.90 38.90 39.10 38.80 39.20 3,240,660 126,206,930 38.945 19.61 19.61 19.71 19.56 19.76 6,428,402 19.633 -0.51%
1995-07-20 0 39.10 39.10 39.20 38.30 39.40 5,704,100 220,108,860 38.588 19.71 19.71 19.76 19.31 19.86 11,315,055 19.453 0.51%
1995-07-19 0 38.90 38.80 38.90 38.60 39.40 6,964,320 271,240,692 38.947 19.61 19.56 19.61 19.46 19.86 13,814,916 19.634 -1.77%
1995-07-18 0 39.60 39.70 39.80 39.50 40.10 4,395,812 175,577,933 39.942 19.96 20.01 20.06 19.91 20.22 8,719,842 20.135 -0.50%
1995-07-17 0 39.80 39.70 39.80 39.50 39.90 1,309,789 51,953,907 39.666 20.06 20.01 20.06 19.91 20.11 2,598,190 19.996 -0.25%
1995-07-14 0 39.90 39.80 39.90 39.60 40.00 1,738,623 69,158,073 39.778 20.11 20.06 20.11 19.96 20.16 3,448,855 20.052 0.50%
1995-07-13 0 39.70 39.60 39.80 39.70 40.30 4,039,408 161,728,976 40.038 20.01 19.96 20.06 20.01 20.32 8,012,854 20.184 0.51%
1995-07-12 0 39.50 39.40 39.60 39.30 40.00 2,885,498 114,510,812 39.685 19.91 19.86 19.96 19.81 20.16 5,723,877 20.006 -0.50%
1995-07-11 0 39.70 39.60 39.70 39.60 40.10 3,018,347 120,507,275 39.925 20.01 19.96 20.01 19.96 20.22 5,987,406 20.127 -1.00%
1995-07-10 0 40.10 40.00 40.10 39.80 40.30 8,357,139 334,694,435 40.049 20.22 20.16 20.22 20.06 20.32 16,577,810 20.189 1.01%
1995-07-07 0 39.70 39.70 39.80 38.90 39.80 8,146,255 320,923,440 39.395 20.01 20.01 20.06 19.61 20.06 16,159,485 19.860 3.12%
1995-07-06 0 38.50 38.50 38.60 38.40 39.10 5,038,892 195,323,348 38.763 19.41 19.41 19.46 19.36 19.71 9,995,501 19.541 0.52%
1995-07-05 0 38.30 38.20 38.30 37.40 38.60 5,070,426 192,984,981 38.061 19.31 19.26 19.31 18.85 19.46 10,058,054 19.187 2.68%
1995-07-04 0 37.30 37.20 37.30 37.10 37.30 1,683,860 62,621,918 37.190 18.80 18.75 18.80 18.70 18.80 3,340,223 18.748 0.81%
1995-07-03 0 37.00 36.90 37.00 36.90 37.40 2,261,395 83,773,060 37.045 18.65 18.60 18.65 18.60 18.85 4,485,862 18.675 -1.07%
1995-06-30 0 37.40 37.40 37.50 37.20 37.60 1,901,260 71,201,014 37.449 18.85 18.85 18.90 18.75 18.95 3,771,473 18.879 0.27%
1995-06-29 0 37.30 37.30 37.40 37.20 37.60 3,524,000 131,795,400 37.399 18.80 18.80 18.85 18.75 18.95 6,990,455 18.854 0.81%
1995-06-28 0 37.00 37.00 37.10 36.90 37.40 2,138,148 79,399,558 37.135 18.65 18.65 18.70 18.60 18.85 4,241,381 18.720 -0.80%
1995-06-27 0 37.30 37.20 37.40 36.80 37.40 2,284,000 84,952,300 37.195 18.80 18.75 18.85 18.55 18.85 4,530,703 18.750 0.54%
1995-06-26 0 37.10 37.10 37.20 36.90 37.20 2,163,240 80,149,720 37.051 18.70 18.70 18.75 18.60 18.75 4,291,155 18.678 0.00%
1995-06-23 0 37.10 37.00 37.10 37.00 37.50 2,460,476 91,599,437 37.228 18.70 18.65 18.70 18.65 18.90 4,880,774 18.767 0.00%
1995-06-22 0 37.10 37.10 37.20 36.80 37.10 3,450,108 127,681,410 37.008 18.70 18.70 18.75 18.55 18.70 6,843,877 18.656 -0.80%
1995-06-21 0 37.40 37.20 37.30 37.20 37.50 2,014,112 75,196,866 37.335 18.85 18.75 18.80 18.75 18.90 3,995,334 18.821 0.00%
1995-06-20 0 37.40 37.30 37.40 37.10 37.70 4,524,760 169,089,124 37.370 18.85 18.80 18.85 18.70 19.01 8,975,633 18.839 0.81%
1995-06-16 0 37.10 37.00 37.20 37.10 37.60 5,078,200 189,758,130 37.367 18.70 18.65 18.75 18.70 18.95 10,073,475 18.837 0.54%
1995-06-15 0 36.90 36.80 37.10 36.70 37.70 4,067,000 151,581,700 37.271 18.60 18.55 18.70 18.50 19.01 8,067,588 18.789 -1.86%
1995-06-14 0 37.60 37.50 37.60 36.70 37.70 8,478,151 315,446,312 37.207 18.95 18.90 18.95 18.50 19.01 16,817,858 18.757 3.01%
1995-06-13 0 36.50 36.40 36.50 36.40 36.80 4,650,724 169,950,815 36.543 18.40 18.35 18.40 18.35 18.55 9,225,504 18.422 1.11%
1995-06-12 0 36.10 36.00 36.10 35.80 36.30 4,969,138 179,020,469 36.027 18.20 18.15 18.20 18.05 18.30 9,857,132 18.162 -0.82%
1995-06-09 0 36.40 36.40 36.50 36.10 36.60 6,153,917 224,047,862 36.407 18.35 18.35 18.40 18.20 18.45 12,207,343 18.354 -0.55%
1995-06-08 0 36.60 36.60 36.70 35.90 37.00 21,207,632 774,081,375 36.500 18.45 18.45 18.50 18.10 18.65 42,068,953 18.400 -3.17%
1995-06-07 0 37.80 37.70 37.80 37.60 38.50 14,104,500 535,243,400 37.948 19.06 19.01 19.06 18.95 19.41 27,978,680 19.130 -1.82%
1995-06-06 0 38.50 38.50 38.60 38.50 39.60 8,726,069 340,229,146 38.990 19.41 19.41 19.46 19.41 19.96 17,309,645 19.655 -1.79%
1995-06-05 0 39.20 39.10 39.20 39.10 39.90 9,326,486 368,949,181 39.559 19.76 19.71 19.76 19.71 20.11 18,500,675 19.942 -0.76%
1995-06-01 0 39.50 39.40 39.60 39.40 40.00 16,958,309 672,889,074 39.679 19.91 19.86 19.96 19.86 20.16 33,639,697 20.003 1.02%
1995-05-31 0 39.10 39.10 39.20 39.00 39.50 7,021,656 276,129,460 39.325 19.71 19.71 19.76 19.66 19.91 13,928,652 19.825 0.26%
1995-05-30 0 39.00 38.70 39.10 39.00 39.50 3,668,300 143,808,090 39.203 19.66 19.51 19.71 19.66 19.91 7,276,698 19.763 -1.02%
1995-05-29 0 39.40 39.20 39.30 38.90 39.40 5,950,700 232,999,050 39.155 19.86 19.76 19.81 19.61 19.86 11,804,228 19.739 -0.51%
1995-05-26 0 39.60 39.40 39.60 39.40 39.80 3,653,312 144,334,787 39.508 19.96 19.86 19.96 19.86 20.06 7,246,967 19.917 -0.50%
1995-05-25 0 39.80 39.80 39.90 39.00 39.90 6,146,526 242,965,231 39.529 20.06 20.06 20.11 19.66 20.11 12,192,682 19.927 1.79%
1995-05-24 0 39.10 39.00 39.20 39.10 40.00 5,753,688 227,199,307 39.488 19.71 19.66 19.76 19.71 20.16 11,413,421 19.906 -1.01%
1995-05-23 0 39.50 39.40 39.50 38.60 39.70 10,617,121 417,586,735 39.331 19.91 19.86 19.91 19.46 20.01 21,060,869 19.828 2.86%
1995-05-22 0 38.40 38.30 38.40 37.70 38.40 3,822,124 145,427,443 38.049 19.36 19.31 19.36 19.01 19.36 7,581,834 19.181 1.32%
1995-05-19 0 37.90 37.80 37.90 37.00 37.90 8,092,552 304,877,924 37.674 19.11 19.06 19.11 18.65 19.11 16,052,956 18.992 0.00%
1995-05-18 0 37.90 37.80 37.90 37.80 38.00 4,387,090 166,226,770 37.890 19.11 19.06 19.11 19.06 19.16 8,702,541 19.101 -0.52%
1995-05-17 0 38.10 38.10 38.20 37.80 38.30 6,175,795 235,112,545 38.070 19.21 19.21 19.26 19.06 19.31 12,250,742 19.192 0.26%
1995-05-16 0 38.00 38.00 38.20 38.00 38.70 9,315,000 357,316,000 38.359 19.16 19.16 19.26 19.16 19.51 18,477,890 19.337 -0.78%
1995-05-15 0 38.30 38.30 38.40 37.90 38.60 8,830,580 337,492,618 38.219 19.31 19.31 19.36 19.11 19.46 17,516,961 19.267 -0.26%
1995-05-12 0 38.40 38.30 38.50 37.50 39.00 13,805,579 527,012,115 38.174 19.36 19.31 19.41 18.90 19.66 27,385,719 19.244 3.23%
1995-05-11 0 37.20 37.20 37.30 36.20 37.30 12,891,170 474,425,542 36.802 18.75 18.75 18.80 18.25 18.80 25,571,833 18.553 3.62%
1995-05-10 0 35.90 35.90 36.00 34.90 36.00 7,562,143 268,329,686 35.483 18.10 18.10 18.15 17.59 18.15 15,000,800 17.888 3.16%
1995-05-09 0 34.80 34.80 35.00 34.20 35.10 6,757,557 234,219,527 34.660 17.54 17.54 17.64 17.24 17.69 13,404,766 17.473 1.67%
1995-05-08 0 34.90 34.80 34.90 33.80 34.90 5,490,790 190,264,475 34.652 17.26 17.21 17.26 16.71 17.26 11,105,111 17.133 2.65%
1995-05-05 0 34.00 33.90 34.00 33.20 34.10 5,569,777 187,322,466 33.632 16.81 16.76 16.81 16.42 16.86 11,264,862 16.629 1.49%
1995-05-04 0 33.50 33.50 33.60 33.40 33.80 4,348,000 146,046,155 33.589 16.56 16.56 16.61 16.51 16.71 8,793,820 16.608 0.90%
1995-05-03 0 33.20 33.10 33.20 33.10 33.50 2,657,000 88,544,700 33.325 16.42 16.37 16.42 16.37 16.56 5,373,777 16.477 -0.30%
1995-05-02 0 33.30 33.30 33.40 32.60 33.40 4,645,004 153,151,627 32.971 16.46 16.46 16.51 16.12 16.51 9,394,510 16.302 0.91%
1995-05-01 0 33.00 33.00 33.10 32.90 33.40 2,593,000 85,923,900 33.137 16.32 16.32 16.37 16.27 16.51 5,244,337 16.384 -1.79%
1995-04-28 0 33.60 33.50 33.60 32.90 33.80 8,501,920 282,383,496 33.214 16.61 16.56 16.61 16.27 16.71 17,195,114 16.422 1.20%
1995-04-27 0 33.20 33.10 33.20 32.90 33.60 6,155,800 205,216,070 33.337 16.42 16.37 16.42 16.27 16.61 12,450,092 16.483 -0.30%
1995-04-26 0 33.30 33.20 33.30 32.50 34.30 11,233,324 373,786,902 33.275 16.46 16.42 16.46 16.07 16.96 22,719,373 16.452 -3.20%
1995-04-25 0 34.40 34.30 34.40 34.40 34.90 4,453,812 154,597,152 34.711 17.01 16.96 17.01 17.01 17.26 9,007,825 17.163 -1.15%
1995-04-24 0 34.80 34.80 34.90 34.70 35.30 3,313,316 115,713,486 34.924 17.21 17.21 17.26 17.16 17.45 6,701,174 17.268 -0.57%
1995-04-21 0 35.00 34.90 35.00 34.90 35.40 7,465,215 261,388,647 35.014 17.31 17.26 17.31 17.26 17.50 15,098,381 17.312 -0.28%
1995-04-20 0 35.10 35.00 35.10 34.50 35.30 5,237,055 183,343,591 35.009 17.35 17.31 17.35 17.06 17.45 10,591,932 17.310 1.74%
1995-04-19 0 34.50 34.40 34.50 34.50 34.70 2,933,019 101,375,517 34.564 17.06 17.01 17.06 17.06 17.16 5,932,024 17.090 -0.86%
1995-04-18 0 34.80 34.70 34.80 34.50 34.80 3,137,300 108,954,640 34.729 17.21 17.16 17.21 17.06 17.21 6,345,182 17.171 0.58%
1995-04-13 0 34.60 34.60 34.70 33.80 34.60 3,930,972 135,038,874 34.353 17.11 17.11 17.16 16.71 17.11 7,950,382 16.985 2.67%
1995-04-12 0 33.70 33.50 33.60 33.40 33.90 3,535,168 119,126,800 33.698 16.66 16.56 16.61 16.51 16.76 7,149,869 16.661 0.60%
1995-04-11 0 33.50 33.40 33.50 33.30 33.80 2,626,200 88,057,502 33.530 16.56 16.51 16.56 16.46 16.71 5,311,484 16.579 0.60%
1995-04-10 0 33.30 33.30 33.50 33.30 33.70 2,405,932 80,561,083 33.484 16.46 16.46 16.56 16.46 16.66 4,865,992 16.556 -0.60%
1995-04-07 0 33.50 33.40 33.50 33.30 33.70 3,032,000 101,554,500 33.494 16.56 16.51 16.56 16.46 16.66 6,132,213 16.561 0.90%
1995-04-06 0 33.20 33.20 33.30 33.10 34.30 3,986,272 134,932,508 33.849 16.42 16.42 16.46 16.37 16.96 8,062,226 16.736 -1.78%
1995-04-04 0 33.80 33.70 33.80 33.20 33.90 2,568,348 86,329,180 33.613 16.71 16.66 16.71 16.42 16.76 5,194,478 16.619 1.20%
1995-04-03 0 33.40 33.40 33.50 33.00 33.50 4,399,000 146,587,500 33.323 16.51 16.51 16.56 16.32 16.56 8,896,968 16.476 -2.05%
1995-03-31 0 34.10 34.00 34.10 34.00 35.00 3,566,628 122,433,089 34.327 16.86 16.81 16.86 16.81 17.31 7,213,497 16.973 -0.87%
1995-03-30 0 34.40 34.30 34.50 34.20 34.70 3,780,000 130,204,400 34.446 17.01 16.96 17.06 16.91 17.16 7,645,042 17.031 0.00%
1995-03-29 0 34.40 34.30 34.40 33.90 34.60 5,090,300 175,021,020 34.383 17.01 16.96 17.01 16.76 17.11 10,295,120 17.000 -0.86%
1995-03-28 0 34.70 34.80 34.90 34.00 34.80 9,244,965 318,446,997 34.446 17.16 17.21 17.26 16.81 17.21 18,697,921 17.031 1.46%
1995-03-27 0 34.20 34.10 34.20 33.50 34.30 9,747,955 330,550,049 33.910 16.91 16.86 16.91 16.56 16.96 19,715,217 16.766 4.91%
1995-03-24 0 32.60 32.60 32.70 32.10 32.70 5,813,545 188,993,035 32.509 16.12 16.12 16.17 15.87 16.17 11,757,882 16.074 0.00%
1995-03-23 0 32.60 32.60 32.70 32.40 33.30 6,495,028 212,887,262 32.777 16.12 16.12 16.17 16.02 16.46 13,136,180 16.206 -1.51%
1995-03-22 0 33.10 33.10 33.20 32.70 33.40 3,547,320 117,293,198 33.065 16.37 16.37 16.42 16.17 16.51 7,174,447 16.349 -1.19%
1995-03-21 0 33.50 33.40 33.50 33.20 33.90 4,562,324 153,036,659 33.544 16.56 16.51 16.56 16.42 16.76 9,227,290 16.585 0.00%
1995-03-20 0 33.50 33.50 33.60 33.20 33.80 6,187,128 206,934,021 33.446 16.56 16.56 16.61 16.42 16.71 12,513,453 16.537 -0.30%
1995-03-17 0 33.60 33.60 33.70 32.90 33.70 10,553,414 352,594,674 33.411 16.61 16.61 16.66 16.27 16.66 21,344,256 16.519 2.44%
1995-03-16 0 32.80 32.70 32.80 32.30 32.80 6,663,631 217,416,788 32.627 16.22 16.17 16.22 15.97 16.22 13,477,179 16.132 0.31%
1995-03-15 0 32.70 32.70 32.80 32.00 32.90 8,618,845 281,415,923 32.651 16.17 16.17 16.22 15.82 16.27 17,431,595 16.144 3.81%
1995-03-14 0 31.50 31.50 31.60 31.30 31.60 1,748,232 55,063,853 31.497 15.57 15.57 15.62 15.48 15.62 3,535,795 15.573 -0.63%
1995-03-13 0 31.70 31.60 31.70 31.20 31.90 2,533,207 79,957,616 31.564 15.67 15.62 15.67 15.43 15.77 5,123,406 15.606 1.93%
1995-03-10 0 31.10 31.00 31.10 30.80 31.60 4,595,361 143,149,930 31.151 15.38 15.33 15.38 15.23 15.62 9,294,107 15.402 -1.58%
1995-03-09 0 31.60 31.70 31.80 31.10 31.70 4,601,597 144,564,083 31.416 15.62 15.67 15.72 15.38 15.67 9,306,720 15.533 2.93%
1995-03-08 0 30.70 30.70 30.80 30.70 31.20 4,297,256 132,902,755 30.927 15.18 15.18 15.23 15.18 15.43 8,691,191 15.292 -3.46%
1995-03-07 0 31.80 31.70 31.80 30.90 31.90 1,610,000 50,757,400 31.526 15.72 15.67 15.72 15.28 15.77 3,256,221 15.588 2.25%
1995-03-06 0 31.10 31.00 31.10 31.00 31.80 3,738,000 116,185,500 31.082 15.38 15.33 15.38 15.33 15.72 7,560,097 15.368 -1.58%
1995-03-03 0 31.60 31.70 31.80 31.40 31.80 3,456,569 109,031,232 31.543 15.62 15.67 15.72 15.53 15.72 6,990,903 15.596 -1.56%
1995-03-02 0 32.10 32.00 32.10 32.00 32.70 3,700,100 119,472,450 32.289 15.87 15.82 15.87 15.82 16.17 7,483,444 15.965 -0.93%
1995-03-01 0 32.40 32.30 32.40 31.80 32.90 3,895,484 126,374,864 32.441 16.02 15.97 16.02 15.72 16.27 7,878,608 16.040 -1.22%
1995-02-28 0 32.80 32.70 32.80 32.20 32.90 4,966,393 161,747,033 32.568 16.22 16.17 16.22 15.92 16.27 10,044,519 16.103 2.18%
1995-02-27 0 32.10 32.10 32.20 31.00 32.20 5,663,172 180,147,808 31.810 15.87 15.87 15.92 15.33 15.92 11,453,753 15.728 -0.62%
1995-02-24 0 32.30 32.20 32.40 31.90 32.60 7,772,492 250,536,578 32.234 15.97 15.92 16.02 15.77 16.12 15,719,848 15.938 4.53%
1995-02-23 0 30.90 30.70 30.80 30.30 31.50 4,117,000 127,311,000 30.923 15.28 15.18 15.23 14.98 15.57 8,326,623 15.290 0.00%
1995-02-22 0 30.90 30.90 31.00 30.80 31.90 5,675,750 178,217,700 31.400 15.28 15.28 15.33 15.23 15.77 11,479,192 15.525 -1.90%
1995-02-21 0 31.50 31.50 31.70 30.60 31.70 4,028,103 126,077,075 31.299 15.57 15.57 15.67 15.13 15.67 8,146,829 15.476 2.27%
1995-02-20 0 30.80 30.70 30.90 30.20 30.80 3,734,192 114,001,364 30.529 15.23 15.18 15.28 14.93 15.23 7,552,395 15.095 -1.91%
1995-02-17 0 31.40 31.40 31.50 31.00 31.90 4,016,342 126,640,431 31.531 15.53 15.53 15.57 15.33 15.77 8,123,043 15.590 -0.63%
1995-02-16 0 31.60 31.70 31.80 31.40 33.30 10,181,760 331,844,378 32.592 15.62 15.67 15.72 15.53 16.46 20,592,587 16.115 -1.25%
1995-02-15 0 32.00 31.90 32.00 30.30 32.00 5,102,104 160,074,199 31.374 15.82 15.77 15.82 14.98 15.82 10,318,994 15.513 5.26%
1995-02-14 0 30.40 30.40 30.50 30.20 30.80 3,723,112 113,689,638 30.536 15.03 15.03 15.08 14.93 15.23 7,529,986 15.098 -0.65%
1995-02-13 0 30.60 30.50 30.60 30.20 30.90 3,419,525 104,751,195 30.633 15.13 15.08 15.13 14.93 15.28 6,915,982 15.146 0.00%
1995-02-10 0 30.60 30.40 30.50 30.40 31.10 5,659,851 174,034,110 30.749 15.13 15.03 15.08 15.03 15.38 11,447,036 15.203 0.33%
1995-02-09 0 30.50 30.50 30.60 29.75 30.80 5,698,936 173,174,849 30.387 15.08 15.08 15.13 14.71 15.23 11,526,085 15.025 1.33%
1995-02-08 0 30.10 30.00 30.20 29.80 30.30 4,808,000 144,545,550 30.064 14.88 14.83 14.93 14.73 14.98 9,724,169 14.865 -0.99%
1995-02-07 0 30.40 30.30 30.40 29.50 30.90 10,617,496 321,698,632 30.299 15.03 14.98 15.03 14.59 15.28 21,473,862 14.981 3.40%
1995-02-06 0 29.40 29.35 29.40 28.60 29.75 11,002,738 323,044,770 29.360 14.54 14.51 14.54 14.14 14.71 22,253,013 14.517 5.00%
1995-02-03 0 28.00 28.00 28.10 27.60 28.25 6,578,000 183,993,275 27.971 13.84 13.84 13.89 13.65 13.97 13,303,990 13.830 2.00%
1995-01-30 0 27.45 27.40 27.45 26.95 27.50 2,129,160 57,742,720 27.120 13.57 13.55 13.57 13.33 13.60 4,306,221 13.409 1.48%
1995-01-27 0 27.05 27.05 27.15 26.95 27.45 4,968,500 134,936,900 27.159 13.37 13.37 13.42 13.33 13.57 10,048,780 13.428 0.19%
1995-01-26 0 27.00 27.00 27.15 26.90 27.50 6,749,000 183,502,350 27.190 13.35 13.35 13.42 13.30 13.60 13,649,838 13.444 0.75%
1995-01-25 0 26.80 26.80 26.85 26.00 26.95 5,851,500 155,479,575 26.571 13.25 13.25 13.28 12.86 13.33 11,834,646 13.138 3.47%
1995-01-24 0 25.90 25.85 25.90 25.15 26.20 9,665,532 249,152,743 25.777 12.81 12.78 12.81 12.44 12.95 19,548,517 12.745 3.39%
1995-01-23 0 25.05 25.05 25.10 24.80 26.00 7,294,800 184,863,800 25.342 12.39 12.39 12.41 12.26 12.86 14,753,717 12.530 -5.11%
1995-01-20 0 26.40 26.30 26.40 25.60 26.50 6,842,462 178,166,890 26.038 13.05 13.00 13.05 12.66 13.10 13,838,864 12.874 -1.86%
1995-01-19 0 26.90 26.85 26.90 26.80 28.20 4,246,450 117,296,790 27.622 13.30 13.28 13.30 13.25 13.94 8,588,436 13.658 -4.61%
1995-01-18 0 28.20 28.10 28.25 27.40 28.30 6,679,889 186,732,898 27.955 13.94 13.89 13.97 13.55 13.99 13,510,061 13.822 1.62%
1995-01-17 0 27.75 27.70 27.75 27.25 28.00 7,229,040 200,351,038 27.715 13.72 13.70 13.72 13.47 13.84 14,620,717 13.703 1.65%
1995-01-16 0 27.30 27.25 27.30 25.90 27.35 10,244,392 274,644,832 26.809 13.50 13.47 13.50 12.81 13.52 20,719,260 13.256 7.48%
1995-01-13 0 25.40 25.40 25.65 24.75 25.80 16,251,108 409,695,906 25.210 12.56 12.56 12.68 12.24 12.76 32,867,830 12.465 -3.24%
1995-01-12 0 26.25 26.20 26.25 26.10 26.80 9,317,500 246,819,800 26.490 12.98 12.95 12.98 12.90 13.25 18,844,623 13.098 -0.38%
1995-01-11 0 26.35 26.35 26.40 26.30 27.90 11,152,473 306,499,877 27.483 13.03 13.03 13.05 13.00 13.79 22,555,852 13.588 -3.30%
1995-01-10 0 27.25 27.25 27.30 26.60 27.30 14,439,000 387,297,900 26.823 13.47 13.47 13.50 13.15 13.50 29,202,846 13.262 -0.37%
1995-01-09 0 27.35 27.30 27.35 27.30 28.60 7,261,392 203,057,908 27.964 13.52 13.50 13.52 13.50 14.14 14,686,149 13.826 -5.53%
1995-01-06 0 28.95 28.90 28.95 28.75 29.40 3,898,000 113,005,300 28.991 14.31 14.29 14.31 14.22 14.54 7,883,696 14.334 -2.20%
1995-01-05 0 29.60 29.60 29.65 29.35 30.30 4,133,424 122,387,804 29.609 14.64 14.64 14.66 14.51 14.98 8,359,841 14.640 -1.33%
1995-01-04 0 30.00 29.90 30.00 29.60 30.10 4,631,747 138,233,347 29.845 14.83 14.78 14.83 14.64 14.88 9,367,698 14.756 0.50%
1995-01-03 0 29.85 29.80 29.95 29.80 31.30 3,680,785 111,085,965 30.180 14.76 14.73 14.81 14.73 15.48 7,444,380 14.922 -4.63%
1994-12-30 0 31.30 31.00 31.60 30.60 31.90 2,108,210 66,756,091 31.665 15.48 15.33 15.62 15.13 15.77 4,263,850 15.656 -1.26%
1994-12-29 0 31.70 31.70 31.80 31.30 32.00 2,512,940 79,306,196 31.559 15.67 15.67 15.72 15.48 15.82 5,082,416 15.604 -1.25%
1994-12-28 0 32.10 32.10 32.20 32.10 32.50 2,304,945 74,468,168 32.308 15.87 15.87 15.92 15.87 16.07 4,661,746 15.974 0.31%
1994-12-23 0 32.00 32.00 32.20 32.00 32.70 2,769,644 89,155,943 32.190 15.82 15.82 15.92 15.82 16.17 5,601,599 15.916 -2.14%
1994-12-22 0 32.70 32.70 32.80 32.60 33.20 6,336,551 208,123,977 32.845 16.17 16.17 16.22 16.12 16.42 12,815,660 16.240 0.93%
1994-12-21 0 32.40 32.30 32.40 31.60 32.40 4,690,898 150,347,230 32.051 16.02 15.97 16.02 15.62 16.02 9,487,331 15.847 2.21%
1994-12-20 0 31.70 31.60 31.70 30.90 31.80 3,908,000 122,202,200 31.270 15.67 15.62 15.67 15.28 15.72 7,903,921 15.461 1.93%
1994-12-19 0 31.10 31.00 31.20 30.90 31.70 3,979,000 124,605,200 31.316 15.38 15.33 15.43 15.28 15.67 8,047,519 15.484 0.00%
1994-12-16 0 31.10 31.10 31.20 31.00 31.60 5,708,779 178,317,079 31.236 15.38 15.38 15.43 15.33 15.62 11,545,993 15.444 -1.27%
1994-12-15 0 31.50 31.50 31.60 30.80 31.80 6,814,000 213,262,250 31.298 15.57 15.57 15.62 15.23 15.72 13,781,300 15.475 3.96%
1994-12-14 0 30.30 30.20 30.30 29.90 30.50 7,773,731 234,217,338 30.129 14.98 14.93 14.98 14.78 15.08 15,722,354 14.897 2.36%
1994-12-13 0 29.60 29.55 29.60 28.95 29.70 3,948,765 115,989,170 29.374 14.64 14.61 14.64 14.31 14.68 7,986,368 14.523 2.25%
1994-12-12 0 28.95 28.90 28.95 28.90 29.65 2,843,500 83,139,900 29.239 14.31 14.29 14.31 14.29 14.66 5,750,972 14.457 -0.52%
1994-12-09 0 29.10 29.10 29.20 28.95 29.60 8,062,536 235,395,883 29.196 14.39 14.39 14.44 14.31 14.64 16,306,461 14.436 -2.68%
1994-12-08 0 29.90 29.85 29.90 29.85 30.30 5,196,664 155,972,773 30.014 14.78 14.76 14.78 14.76 14.98 10,510,241 14.840 -0.99%
1994-12-07 0 30.20 30.10 30.20 30.10 31.00 5,476,224 167,471,653 30.582 14.93 14.88 14.93 14.88 15.33 11,075,651 15.121 -0.98%
1994-12-06 0 30.50 30.40 30.50 29.90 31.50 4,312,050 129,929,768 30.132 15.08 15.03 15.08 14.78 15.57 8,721,112 14.898 1.33%
1994-12-05 0 30.10 30.10 30.20 29.80 30.40 4,049,500 122,101,200 30.152 14.88 14.88 14.93 14.73 15.03 8,190,105 14.908 2.03%
1994-12-02 0 29.50 29.45 29.50 29.45 30.40 6,556,000 195,790,200 29.864 14.59 14.56 14.59 14.56 15.03 13,259,495 14.766 -3.91%
1994-12-01 0 30.70 30.60 30.70 30.50 31.50 4,888,400 151,315,380 30.954 15.18 15.13 15.18 15.08 15.57 9,886,778 15.305 -0.32%
1994-11-30 0 30.80 30.70 30.80 30.60 31.50 6,481,460 200,935,962 31.002 15.23 15.18 15.23 15.13 15.57 13,108,739 15.328 -1.91%
1994-11-29 0 31.40 31.30 31.40 31.30 31.80 4,656,460 147,056,326 31.581 15.53 15.48 15.53 15.48 15.72 9,417,680 15.615 0.32%
1994-11-28 0 31.30 31.20 31.30 30.90 31.80 3,300,500 103,198,950 31.268 15.48 15.43 15.48 15.28 15.72 6,675,254 15.460 0.00%
1994-11-25 0 31.30 31.30 31.40 30.90 31.50 4,491,000 140,236,300 31.226 15.48 15.48 15.53 15.28 15.57 9,083,038 15.439 0.32%
1994-11-24 0 31.20 31.10 31.20 31.10 32.10 7,474,500 236,743,980 31.674 15.43 15.38 15.43 15.38 15.87 15,117,160 15.661 -0.64%
1994-11-23 0 31.40 31.40 31.50 30.80 31.70 10,363,000 324,812,500 31.344 15.53 15.53 15.57 15.23 15.67 20,959,145 15.497 -5.42%
1994-11-22 0 33.20 33.10 33.20 33.10 33.70 7,551,500 251,596,550 33.317 16.42 16.37 16.42 16.37 16.66 15,272,892 16.473 -2.92%
1994-11-21 0 34.20 34.10 34.20 34.10 34.70 3,325,000 113,929,400 34.265 16.91 16.86 16.91 16.86 17.16 6,724,805 16.942 -1.72%
1994-11-18 0 34.80 34.70 34.80 34.60 34.80 2,379,832 82,618,770 34.716 17.21 17.16 17.21 17.11 17.21 4,813,205 17.165 -0.29%
1994-11-17 0 34.90 35.00 35.10 34.90 35.60 3,272,652 115,540,598 35.305 17.26 17.31 17.35 17.26 17.60 6,618,931 17.456 -1.13%
1994-11-16 0 35.30 35.30 35.40 34.90 35.40 3,814,714 134,043,219 35.139 17.45 17.45 17.50 17.26 17.50 7,715,251 17.374 0.28%
1994-11-15 0 35.20 35.10 35.20 34.60 35.30 4,918,788 172,435,588 35.057 17.40 17.35 17.40 17.11 17.45 9,948,238 17.333 2.03%
1994-11-14 0 34.50 34.50 34.60 34.00 34.70 1,200,492 41,334,169 34.431 17.06 17.06 17.11 16.81 17.16 2,427,992 17.024 1.17%
1994-11-11 0 34.10 34.20 34.30 34.00 34.40 2,154,000 73,604,600 34.171 16.86 16.91 16.96 16.81 17.01 4,356,460 16.896 0.00%
1994-11-10 0 34.10 34.10 34.20 34.10 34.50 1,962,000 67,166,600 34.234 16.86 16.86 16.91 16.86 17.06 3,968,141 16.926 -0.58%
1994-11-09 0 34.30 34.20 34.40 34.20 34.60 2,339,500 80,487,600 34.404 16.96 16.91 17.01 16.91 17.11 4,731,634 17.011 -0.29%
1994-11-08 0 34.40 34.30 34.40 34.30 34.70 1,718,004 59,309,034 34.522 17.01 16.96 17.01 16.96 17.16 3,474,659 17.069 -0.58%
1994-11-07 0 34.60 34.50 34.60 34.50 35.10 4,420,228 153,842,743 34.804 17.11 17.06 17.11 17.06 17.35 8,939,901 17.209 -1.70%
1994-11-04 0 35.20 35.20 35.30 35.00 35.70 4,566,899 161,117,633 35.279 17.40 17.40 17.45 17.31 17.65 9,236,543 17.443 0.00%
1994-11-03 0 35.20 35.10 35.20 35.10 35.50 3,500,000 123,792,200 35.369 17.40 17.35 17.40 17.35 17.55 7,078,742 17.488 0.57%
1994-11-02 0 35.00 35.00 35.10 34.90 35.40 2,872,000 101,172,500 35.227 17.31 17.31 17.35 17.26 17.50 5,808,614 17.418 -0.85%
1994-11-01 0 35.30 35.20 35.30 35.20 35.70 3,532,500 124,936,500 35.368 17.45 17.40 17.45 17.40 17.65 7,144,473 17.487 -1.12%
1994-10-31 0 35.70 35.70 35.80 35.10 35.80 4,486,240 158,296,348 35.285 17.65 17.65 17.70 17.35 17.70 9,073,410 17.446 2.88%
1994-10-28 0 34.70 34.60 34.70 34.00 34.90 3,573,000 123,265,700 34.499 17.16 17.11 17.16 16.81 17.26 7,226,385 17.058 1.46%
1994-10-27 0 34.20 34.20 34.30 34.20 34.50 3,603,268 123,699,424 34.330 16.91 16.91 16.96 16.91 17.06 7,287,602 16.974 0.00%
1994-10-26 0 34.20 34.10 34.20 33.90 34.40 1,944,620 66,461,760 34.177 16.91 16.86 16.91 16.76 17.01 3,932,990 16.899 0.59%
1994-10-25 0 34.00 34.00 34.10 34.00 34.60 3,866,504 133,167,683 34.441 16.81 16.81 16.86 16.81 17.11 7,819,996 17.029 -1.73%
1994-10-24 0 34.60 34.60 34.70 33.50 34.60 2,299,500 78,362,950 34.078 17.11 17.11 17.16 16.56 17.11 4,650,734 16.850 1.76%
1994-10-21 0 34.00 34.00 34.10 33.50 34.10 3,413,864 115,514,339 33.837 16.81 16.81 16.86 16.56 16.86 6,904,532 16.730 0.29%
1994-10-20 0 33.90 33.80 34.00 33.40 34.00 5,328,604 179,739,090 33.731 16.76 16.71 16.81 16.51 16.81 10,777,090 16.678 1.50%
1994-10-19 0 33.40 33.40 33.50 33.40 34.40 5,280,500 178,462,650 33.797 16.51 16.51 16.56 16.51 17.01 10,679,800 16.710 -2.91%
1994-10-18 0 34.40 34.30 34.40 34.10 34.70 3,127,683 107,532,149 34.381 17.01 16.96 17.01 16.86 17.16 6,325,732 16.999 0.58%
1994-10-17 0 34.20 34.10 34.20 34.10 35.00 5,922,096 204,247,187 34.489 16.91 16.86 16.91 16.86 17.31 11,977,426 17.053 -2.56%
1994-10-14 0 35.10 35.00 35.10 34.70 36.10 7,431,072 261,101,055 35.136 17.35 17.31 17.35 17.16 17.85 15,029,327 17.373 -1.68%
1994-10-12 0 35.70 35.60 35.70 35.60 36.00 5,373,506 191,800,508 35.694 17.65 17.60 17.65 17.60 17.80 10,867,904 17.648 0.85%
1994-10-11 0 35.40 35.40 35.50 34.90 35.70 5,116,000 180,433,900 35.269 17.50 17.50 17.55 17.26 17.65 10,347,099 17.438 0.17%
1994-10-10 0 35.60 35.50 35.60 35.20 36.10 2,085,500 73,914,500 35.442 17.47 17.42 17.47 17.28 17.72 4,248,951 17.396 -0.28%
1994-10-07 0 35.70 35.70 35.80 35.10 35.80 2,733,544 96,800,077 35.412 17.52 17.52 17.57 17.23 17.57 5,569,261 17.381 0.28%
1994-10-06 0 35.60 35.60 35.70 35.50 35.80 4,180,000 148,789,500 35.596 17.47 17.47 17.52 17.42 17.57 8,516,238 17.471 -0.56%
1994-10-05 0 35.80 35.70 35.80 35.70 36.40 3,605,520 129,655,640 35.960 17.57 17.52 17.57 17.52 17.87 7,345,805 17.650 -1.65%
1994-10-04 0 36.40 36.30 36.40 36.00 36.50 3,455,054 125,551,401 36.339 17.87 17.82 17.87 17.67 17.92 7,039,249 17.836 0.28%
1994-10-03 0 36.30 36.30 36.40 36.00 36.60 2,297,000 83,468,300 36.338 17.82 17.82 17.87 17.67 17.96 4,679,856 17.836 -0.55%
1994-09-30 0 36.50 36.40 36.50 36.40 37.20 3,585,700 131,703,900 36.730 17.92 17.87 17.92 17.87 18.26 7,305,425 18.028 -2.41%
1994-09-29 0 37.40 37.30 37.40 37.30 37.90 3,365,984 126,645,913 37.625 18.36 18.31 18.36 18.31 18.60 6,857,780 18.467 0.00%
1994-09-28 0 37.40 37.40 37.50 37.20 37.80 1,825,860 68,584,544 37.563 18.36 18.36 18.41 18.26 18.55 3,719,966 18.437 0.54%
1994-09-27 0 37.20 37.20 37.30 36.80 37.40 3,155,520 117,023,496 37.085 18.26 18.26 18.31 18.06 18.36 6,428,985 18.202 -0.80%
1994-09-26 0 37.50 37.40 37.60 37.20 37.60 3,452,828 128,902,832 37.333 18.41 18.36 18.46 18.26 18.46 7,034,714 18.324 0.54%
1994-09-23 0 37.30 37.30 37.40 37.20 37.60 2,021,205 75,545,491 37.377 18.31 18.31 18.36 18.26 18.46 4,117,958 18.345 -0.80%
1994-09-22 0 37.60 37.50 37.60 37.10 37.60 4,988,864 186,217,554 37.327 18.46 18.41 18.46 18.21 18.46 10,164,199 18.321 -1.05%
1994-09-20 0 38.00 37.90 38.20 37.90 38.20 1,758,600 66,802,640 37.986 18.65 18.60 18.75 18.60 18.75 3,582,932 18.645 0.53%
1994-09-19 0 37.80 37.70 37.80 37.60 38.20 2,876,897 108,969,167 37.877 18.55 18.50 18.55 18.46 18.75 5,861,325 18.591 -1.31%
1994-09-16 0 38.30 38.30 38.40 37.90 38.40 3,790,588 144,644,366 38.159 18.80 18.80 18.85 18.60 18.85 7,722,859 18.729 1.59%
1994-09-15 0 37.70 37.70 37.80 37.10 37.80 4,098,000 153,452,100 37.446 18.50 18.50 18.55 18.21 18.55 8,349,173 18.379 0.80%
1994-09-14 0 37.40 37.30 37.40 37.40 38.40 3,841,540 145,720,134 37.933 18.36 18.31 18.36 18.36 18.85 7,826,667 18.618 -1.32%
1994-09-13 0 37.90 37.90 38.00 37.50 38.00 3,762,000 142,288,800 37.823 18.60 18.60 18.65 18.41 18.65 7,664,614 18.564 0.53%
1994-09-12 0 37.70 37.60 37.80 37.40 38.10 6,071,080 229,535,152 37.808 18.50 18.46 18.55 18.36 18.70 12,369,082 18.557 -1.31%
1994-09-09 0 38.20 38.20 38.30 38.20 39.30 5,807,912 225,218,491 38.778 18.75 18.75 18.80 18.75 19.29 11,832,909 19.033 -1.29%
1994-09-08 0 38.70 38.60 38.70 38.50 39.20 4,840,954 187,309,270 38.693 19.00 18.95 19.00 18.90 19.24 9,862,851 18.991 -1.28%
1994-09-07 0 39.20 39.20 39.30 38.70 39.30 6,342,836 247,495,884 39.020 19.24 19.24 19.29 19.00 19.29 12,922,751 19.152 0.77%
1994-09-06 0 38.90 38.80 38.90 38.20 38.90 2,665,005 102,490,274 38.458 19.09 19.04 19.09 18.75 19.09 5,429,621 18.876 1.04%
1994-09-05 0 38.50 38.40 38.60 38.50 38.90 3,813,652 147,682,450 38.725 18.90 18.85 18.95 18.90 19.09 7,769,849 19.007 0.26%
1994-09-02 0 38.40 38.40 38.50 38.10 38.80 3,949,500 151,767,300 38.427 18.85 18.85 18.90 18.70 19.04 8,046,622 18.861 0.00%
1994-09-01 0 38.40 38.40 38.50 38.00 39.20 7,707,387 297,538,836 38.604 18.85 18.85 18.90 18.65 19.24 15,702,857 18.948 -0.78%
1994-08-31 0 38.70 38.70 38.80 37.80 39.00 10,053,820 386,617,604 38.455 19.00 19.00 19.04 18.55 19.14 20,483,427 18.875 2.93%
1994-08-30 0 37.60 37.60 37.70 36.20 37.80 11,541,367 429,251,836 37.193 18.46 18.46 18.50 17.77 18.55 23,514,122 18.255 5.03%
1994-08-26 0 35.80 35.80 35.90 35.50 36.50 5,786,010 207,471,108 35.857 17.57 17.57 17.62 17.42 17.92 11,788,287 17.600 0.85%
1994-08-25 0 35.50 35.40 35.50 35.40 35.90 4,519,000 160,802,300 35.584 17.42 17.38 17.42 17.38 17.62 9,206,909 17.465 0.85%
1994-08-24 0 35.20 35.10 35.20 34.70 35.40 5,917,000 207,289,100 35.033 17.28 17.23 17.28 17.03 17.38 12,055,163 17.195 -0.56%
1994-08-23 0 35.40 35.40 35.60 35.30 36.30 3,596,625 129,239,475 35.934 17.38 17.38 17.47 17.33 17.82 7,327,683 17.637 -3.01%
1994-08-22 0 36.50 36.30 36.50 35.80 36.50 4,322,000 156,404,500 36.188 17.92 17.82 17.92 17.57 17.92 8,805,546 17.762 0.83%
1994-08-19 0 36.20 36.20 36.30 35.80 36.70 4,768,500 172,488,300 36.172 17.77 17.77 17.82 17.57 18.01 9,715,235 17.754 -1.63%
1994-08-18 0 36.80 36.80 36.90 36.50 36.80 3,358,000 123,062,100 36.647 18.06 18.06 18.11 17.92 18.06 6,841,514 17.988 0.27%
1994-08-17 0 36.70 36.50 36.60 35.90 36.80 6,534,320 238,290,534 36.468 18.01 17.92 17.96 17.62 18.06 13,312,877 17.899 2.23%
1994-08-16 0 35.90 35.80 36.00 35.80 36.20 3,041,500 109,247,450 35.919 17.62 17.57 17.67 17.57 17.77 6,196,684 17.630 -1.10%
1994-08-15 0 36.30 36.10 36.20 36.20 36.80 1,750,240 63,796,946 36.450 17.82 17.72 17.77 17.77 18.06 3,565,900 17.891 -1.09%
1994-08-12 0 36.70 36.60 36.70 36.20 36.80 2,833,763 103,164,217 36.405 18.01 17.96 18.01 17.77 18.06 5,773,445 17.869 0.82%
1994-08-11 0 36.40 36.40 36.50 36.10 36.60 3,580,300 130,375,690 36.415 17.87 17.87 17.92 17.72 17.96 7,294,423 17.873 -0.27%
1994-08-10 0 36.50 36.50 36.60 35.70 36.60 4,373,000 158,075,750 36.148 17.92 17.92 17.96 17.52 17.96 8,909,452 17.742 2.53%
1994-08-09 0 35.60 35.50 35.70 35.50 35.90 2,478,320 88,337,800 35.644 17.47 17.42 17.52 17.42 17.62 5,049,273 17.495 -0.28%
1994-08-08 0 35.70 35.70 35.80 35.60 36.10 2,166,500 77,902,500 35.958 17.52 17.52 17.57 17.47 17.72 4,413,978 17.649 -0.83%
1994-08-05 0 36.00 36.00 36.10 35.70 36.20 2,733,200 98,241,900 35.944 17.67 17.67 17.72 17.52 17.77 5,568,560 17.642 -0.28%
1994-08-04 0 36.10 36.10 36.20 35.40 36.40 3,279,000 117,826,400 35.934 17.72 17.72 17.77 17.38 17.87 6,680,561 17.637 1.12%
1994-08-03 0 35.70 35.60 35.70 35.70 36.90 3,734,556 135,062,416 36.166 17.52 17.47 17.52 17.52 18.11 7,608,700 17.751 -1.65%
1994-08-02 0 36.30 36.30 36.40 36.00 36.60 4,419,448 160,398,133 36.294 17.82 17.82 17.87 17.67 17.96 9,004,084 17.814 -0.27%
1994-08-01 0 36.40 36.30 36.50 35.80 36.80 7,546,135 275,353,579 36.489 17.87 17.82 17.92 17.57 18.06 15,374,326 17.910 2.54%
1994-07-29 0 35.50 35.50 35.60 35.20 35.80 5,128,175 181,759,640 35.443 17.42 17.42 17.47 17.28 17.57 10,448,028 17.397 0.85%
1994-07-28 0 35.20 35.20 35.30 35.10 35.90 7,172,972 255,748,248 35.654 17.28 17.28 17.33 17.23 17.62 14,614,052 17.500 -0.85%
1994-07-27 0 35.50 35.50 35.60 34.60 35.70 5,694,128 199,965,918 35.118 17.42 17.42 17.47 16.98 17.52 11,601,088 17.237 2.60%
1994-07-26 0 34.60 34.50 34.60 34.40 35.10 2,754,877 95,529,642 34.677 16.98 16.93 16.98 16.88 17.23 5,612,724 17.020 0.00%
1994-07-25 0 34.60 34.60 34.70 34.40 34.90 4,092,344 142,015,993 34.703 16.98 16.98 17.03 16.88 17.13 8,337,650 17.033 0.58%
1994-07-22 0 34.40 34.40 34.50 34.00 34.80 5,225,052 179,828,332 34.417 16.88 16.88 16.93 16.69 17.08 10,645,403 16.893 1.18%
1994-07-21 0 34.00 34.10 34.20 33.00 34.10 5,054,286 170,650,731 33.764 16.69 16.74 16.79 16.20 16.74 10,297,489 16.572 0.00%
1994-07-20 0 34.00 34.00 34.10 33.30 34.50 5,687,052 193,673,432 34.055 16.69 16.69 16.74 16.34 16.93 11,586,672 16.715 2.41%
1994-07-19 0 33.20 33.10 33.20 33.00 33.50 1,751,800 58,153,710 33.197 16.30 16.25 16.30 16.20 16.44 3,569,078 16.294 -0.30%
1994-07-18 0 33.30 33.20 33.30 33.20 33.90 4,205,624 141,008,654 33.529 16.34 16.30 16.34 16.30 16.64 8,568,444 16.457 -0.60%
1994-07-15 0 33.50 33.50 33.60 32.50 33.60 5,960,000 198,129,400 33.243 16.44 16.44 16.49 15.95 16.49 12,142,770 16.317 3.72%
1994-07-14 0 32.30 32.20 32.30 32.20 33.10 5,825,132 189,893,510 32.599 15.85 15.80 15.85 15.80 16.25 11,867,993 16.000 -1.22%
1994-07-13 0 32.70 32.70 32.80 31.90 33.10 6,635,000 217,178,900 32.732 16.05 16.05 16.10 15.66 16.25 13,518,000 16.066 1.87%
1994-07-12 0 32.10 32.00 32.20 30.90 32.20 3,569,760 112,933,080 31.636 15.76 15.71 15.80 15.17 15.80 7,272,949 15.528 2.88%
1994-07-11 0 31.20 31.20 31.30 30.60 31.40 2,059,263 64,150,441 31.152 15.31 15.31 15.36 15.02 15.41 4,195,496 15.290 0.65%
1994-07-08 0 31.00 31.00 31.10 31.00 31.60 5,590,000 174,491,900 31.215 15.22 15.22 15.26 15.22 15.51 11,388,940 15.321 0.32%
1994-07-07 0 30.90 30.90 31.00 29.85 31.20 6,139,672 186,821,510 30.429 15.17 15.17 15.22 14.65 15.31 12,508,830 14.935 2.32%
1994-07-06 0 30.20 30.20 30.50 30.00 31.40 2,090,000 64,427,300 30.827 14.82 14.82 14.97 14.72 15.41 4,258,119 15.130 -3.21%
1994-07-05 0 31.20 31.10 31.20 31.20 31.40 2,237,928 70,057,626 31.305 15.31 15.26 15.31 15.31 15.41 4,559,504 15.365 -0.32%
1994-07-04 0 31.30 31.20 31.30 31.10 31.50 1,635,000 51,130,100 31.272 15.36 15.31 15.36 15.26 15.46 3,331,112 15.349 0.32%
1994-07-01 0 31.20 31.10 31.20 30.70 31.70 3,891,350 120,564,750 30.983 15.31 15.26 15.31 15.07 15.56 7,928,149 15.207 -1.73%
1994-06-30 0 31.75 31.50 31.75 31.00 32.25 5,327,000 169,808,250 31.877 15.58 15.46 15.58 15.22 15.83 10,853,110 15.646 1.60%
1994-06-29 0 31.25 31.25 31.50 30.25 31.75 6,561,000 202,564,000 30.874 15.34 15.34 15.46 14.85 15.58 13,367,234 15.154 -0.79%
1994-06-28 0 31.50 31.25 31.75 31.25 32.00 2,911,000 92,177,750 31.665 15.46 15.34 15.58 15.34 15.71 5,930,806 15.542 0.80%
1994-06-27 0 31.25 31.00 31.50 31.00 32.00 4,300,000 135,604,250 31.536 15.34 15.22 15.46 15.22 15.71 8,760,723 15.479 -3.85%
1994-06-24 0 32.50 32.25 32.50 32.00 33.25 5,299,080 174,363,595 32.905 15.95 15.83 15.95 15.71 16.32 10,796,226 16.150 0.00%
1994-06-23 0 32.50 32.50 32.75 32.00 33.00 7,721,000 251,497,250 32.573 15.95 15.95 16.07 15.71 16.20 15,730,592 15.988 2.36%
1994-06-22 0 31.75 31.75 32.00 30.75 32.00 5,554,308 174,632,244 31.441 15.58 15.58 15.71 15.09 15.71 11,316,222 15.432 0.79%
1994-06-21 0 31.50 31.50 31.75 30.75 32.00 4,602,778 143,277,354 31.129 15.46 15.46 15.58 15.09 15.71 9,377,596 15.279 -1.56%
1994-06-20 0 32.00 32.00 32.25 31.50 32.25 3,201,000 102,013,250 31.869 15.71 15.71 15.83 15.46 15.83 6,521,645 15.642 0.79%
1994-06-17 0 31.75 31.50 31.75 30.50 32.00 6,712,330 209,160,395 31.161 15.58 15.46 15.58 14.97 15.71 13,675,550 15.294 0.79%
1994-06-16 0 31.50 31.25 31.50 31.25 32.50 4,353,000 138,773,500 31.880 15.46 15.34 15.46 15.34 15.95 8,868,704 15.648 -1.56%
1994-06-15 0 32.00 32.00 32.25 31.50 32.50 5,466,574 174,794,544 31.975 15.71 15.71 15.83 15.46 15.95 11,137,475 15.694 0.00%
1994-06-10 0 32.00 31.75 32.00 31.25 32.25 5,734,540 181,531,720 31.656 15.71 15.58 15.71 15.34 15.83 11,683,423 15.538 -0.78%
1994-06-09 0 32.25 32.25 32.50 32.00 32.75 5,736,192 185,797,000 32.390 15.83 15.83 15.95 15.71 16.07 11,686,789 15.898 0.00%
1994-06-08 0 32.25 32.00 32.50 31.75 32.50 4,370,000 140,080,750 32.055 15.83 15.71 15.95 15.58 15.95 8,903,340 15.734 0.78%
1994-06-07 0 32.00 32.00 32.25 31.75 33.25 2,786,962 90,370,563 32.426 15.71 15.71 15.83 15.58 16.32 5,678,094 15.916 -2.29%
1994-06-06 0 32.75 32.50 32.75 32.00 33.00 2,628,940 85,859,345 32.659 16.07 15.95 16.07 15.71 16.20 5,356,143 16.030 2.34%
1994-06-03 0 32.00 32.00 32.25 31.75 32.50 3,137,160 100,514,910 32.040 15.71 15.71 15.83 15.58 15.95 6,391,579 15.726 -0.78%
1994-06-02 0 32.25 32.25 32.50 32.00 33.00 4,712,400 153,299,050 32.531 15.83 15.83 15.95 15.71 16.20 9,600,938 15.967 -3.73%
1994-06-01 0 33.50 33.25 33.50 33.00 34.00 4,745,200 159,972,950 33.713 16.44 16.32 16.44 16.20 16.69 9,667,764 16.547 -1.47%
1994-05-31 0 34.00 33.75 34.00 33.50 34.00 6,595,804 222,324,331 33.707 16.69 16.57 16.69 16.44 16.69 13,438,143 16.544 -0.73%
1994-05-30 0 34.25 34.25 34.50 33.00 34.50 7,586,000 257,897,000 33.996 16.81 16.81 16.93 16.20 16.93 15,455,546 16.686 2.24%
1994-05-27 0 33.50 33.25 33.75 32.25 34.00 7,876,000 260,541,000 33.080 16.44 16.32 16.57 15.83 16.69 16,046,385 16.237 2.29%
1994-05-26 0 32.75 32.50 32.75 32.25 34.00 5,524,720 182,755,580 33.080 16.07 15.95 16.07 15.83 16.69 11,255,940 16.236 0.77%
1994-05-25 0 32.50 32.50 32.75 32.50 33.50 3,178,824 104,958,412 33.018 15.95 15.95 16.07 15.95 16.44 6,476,465 16.206 0.00%
1994-05-24 0 32.50 32.25 32.75 32.00 32.75 6,796,000 220,122,000 32.390 15.95 15.83 16.07 15.71 16.07 13,846,018 15.898 -0.76%
1994-05-23 0 32.75 32.50 32.75 32.50 34.00 3,550,132 117,804,224 33.183 16.07 15.95 16.07 15.95 16.69 7,232,959 16.287 -1.50%
1994-05-20 0 33.25 33.00 33.25 32.25 33.50 6,539,200 216,994,850 33.184 16.32 16.20 16.32 15.83 16.44 13,322,819 16.287 3.91%
1994-05-19 0 32.00 32.00 32.25 31.50 32.75 8,495,190 272,569,275 32.085 15.71 15.71 15.83 15.46 16.07 17,307,909 15.748 -0.78%
1994-05-18 0 32.25 32.00 32.50 31.00 32.50 9,724,000 307,881,500 31.662 15.83 15.71 15.95 15.22 15.95 19,811,459 15.541 7.50%
1994-05-17 0 30.00 30.00 30.25 30.00 31.75 5,349,104 165,705,502 30.978 14.72 14.72 14.85 14.72 15.58 10,898,144 15.205 -3.23%
1994-05-16 0 31.00 31.00 31.25 30.25 31.50 3,946,100 122,241,250 30.978 15.22 15.22 15.34 14.85 15.46 8,039,695 15.205 0.81%
1994-05-13 0 30.75 30.75 31.00 30.25 31.25 6,750,000 206,987,750 30.665 15.09 15.09 15.22 14.85 15.34 13,752,298 15.051 2.50%
1994-05-12 0 30.00 29.90 30.00 29.70 30.50 7,918,000 237,778,450 30.030 14.72 14.68 14.72 14.58 14.97 16,131,955 14.740 -0.83%
1994-05-11 0 30.25 30.00 30.25 29.20 30.50 10,243,200 305,445,650 29.819 14.85 14.72 14.85 14.33 14.97 20,869,265 14.636 6.14%
1994-05-10 0 28.50 28.50 28.80 27.50 28.80 5,483,000 153,335,200 27.966 13.99 13.99 14.14 13.50 14.14 11,170,941 13.726 2.11%
1994-05-09 0 28.40 28.40 28.50 28.10 28.70 5,306,000 150,365,100 28.339 13.70 13.70 13.75 13.55 13.84 11,000,116 13.669 -1.39%
1994-05-06 0 28.80 28.70 28.80 28.50 29.20 7,518,000 216,370,600 28.780 13.89 13.84 13.89 13.75 14.08 15,585,916 13.882 2.49%
1994-05-05 0 28.10 28.20 28.40 27.50 28.40 6,736,620 188,354,088 27.960 13.55 13.60 13.70 13.26 13.70 13,966,001 13.487 0.00%
1994-05-04 0 28.10 28.10 28.20 28.00 29.90 9,515,500 274,100,350 28.806 13.55 13.55 13.60 13.51 14.42 19,727,026 13.895 -5.39%
1994-05-03 0 29.70 29.60 29.70 29.40 30.50 9,087,250 270,324,200 29.748 14.33 14.28 14.33 14.18 14.71 18,839,201 14.349 -2.62%
1994-05-02 0 30.50 30.50 30.75 30.25 31.50 4,985,412 154,298,860 30.950 14.71 14.71 14.83 14.59 15.19 10,335,490 14.929 -3.94%
1994-04-29 0 31.75 31.50 31.75 31.50 32.75 5,427,000 173,230,000 31.920 15.31 15.19 15.31 15.19 15.80 11,250,967 15.397 -3.79%
1994-04-28 0 33.00 32.75 33.25 32.00 33.25 3,986,780 130,202,265 32.659 15.92 15.80 16.04 15.44 16.04 8,265,179 15.753 2.33%
1994-04-27 0 32.25 32.25 32.75 32.25 33.75 3,449,280 114,777,565 33.276 15.56 15.56 15.80 15.56 16.28 7,150,863 16.051 -4.44%
1994-04-26 0 33.75 33.75 34.00 32.75 34.25 4,984,000 167,045,250 33.516 16.28 16.28 16.40 15.80 16.52 10,332,563 16.167 3.85%
1994-04-25 0 32.50 32.50 32.75 31.75 33.00 5,620,565 181,488,264 32.290 15.68 15.68 15.80 15.31 15.92 11,652,255 15.575 -0.76%
1994-04-22 0 32.75 32.50 32.75 32.00 33.00 7,879,238 256,176,854 32.513 15.80 15.68 15.80 15.44 15.92 16,334,815 15.683 4.80%
1994-04-21 0 31.25 31.00 31.25 31.00 32.25 7,791,519 243,982,820 31.314 15.07 14.95 15.07 14.95 15.56 16,152,961 15.105 -4.58%
1994-04-20 0 32.75 32.50 33.00 32.50 33.00 2,857,000 93,666,500 32.785 15.80 15.68 15.92 15.68 15.92 5,922,980 15.814 0.00%
1994-04-19 0 32.75 32.75 33.00 32.00 33.00 4,617,000 150,171,750 32.526 15.80 15.80 15.92 15.44 15.92 9,571,718 15.689 -2.24%
1994-04-18 0 33.50 33.25 33.75 32.75 33.75 2,975,258 98,673,363 33.165 16.16 16.04 16.28 15.80 16.28 6,168,146 15.997 1.52%
1994-04-15 0 33.00 33.00 33.25 32.75 34.00 4,179,000 139,605,250 33.406 15.92 15.92 16.04 15.80 16.40 8,663,680 16.114 -2.22%
1994-04-14 0 33.75 33.50 33.75 33.50 34.25 4,439,325 149,309,650 33.633 16.28 16.16 16.28 16.16 16.52 9,203,371 16.223 -1.46%
1994-04-13 0 34.25 34.00 34.25 34.25 35.25 8,267,000 286,714,250 34.682 16.52 16.40 16.52 16.52 17.00 17,138,703 16.729 -1.44%
1994-04-12 0 34.75 34.75 35.00 34.00 35.00 10,930,000 376,409,250 34.438 16.76 16.76 16.88 16.40 16.88 22,659,492 16.612 3.73%
1994-04-11 0 33.50 33.25 33.50 32.25 33.75 3,290,624 109,131,062 33.164 16.16 16.04 16.16 15.56 16.28 6,821,946 15.997 3.88%
1994-04-08 0 32.25 32.25 32.50 32.25 33.25 4,155,250 136,054,937 32.743 15.56 15.56 15.68 15.56 16.04 8,614,442 15.794 -2.27%
1994-04-07 0 33.00 33.00 33.25 32.50 33.25 3,562,400 117,122,450 32.877 15.92 15.92 16.04 15.68 16.04 7,385,377 15.859 0.76%
1994-04-06 0 32.75 32.50 33.00 32.50 33.00 7,726,548 253,328,762 32.787 15.80 15.68 15.92 15.68 15.92 16,018,267 15.815 3.97%
1994-03-31 0 31.50 31.25 31.50 30.25 31.50 8,209,000 253,552,750 30.887 15.19 15.07 15.19 14.59 15.19 17,018,460 14.899 -1.56%
1994-03-30 0 32.00 31.75 32.50 31.00 33.00 8,420,693 270,119,983 32.078 15.44 15.31 15.68 14.95 15.92 17,457,331 15.473 -3.76%
1994-03-29 0 33.25 33.00 33.50 32.25 33.50 4,368,287 143,400,362 32.828 16.04 15.92 16.16 15.56 16.16 9,056,099 15.835 2.31%
1994-03-28 0 32.50 32.50 32.75 32.00 33.25 8,441,000 276,513,008 32.758 15.68 15.68 15.80 15.44 16.04 17,499,430 15.801 1.56%
1994-03-25 0 32.00 32.00 32.25 31.75 33.50 8,858,700 289,106,700 32.635 15.44 15.44 15.56 15.31 16.16 18,365,384 15.742 -1.54%
1994-03-24 0 32.50 32.00 32.25 30.75 33.25 13,013,000 417,702,250 32.099 15.68 15.44 15.56 14.83 16.04 26,977,857 15.483 -0.76%
1994-03-23 0 32.75 32.50 33.00 30.50 33.00 18,144,000 582,640,250 32.112 15.80 15.68 15.92 14.71 15.92 37,615,172 15.490 8.26%
1994-03-22 0 30.25 30.00 30.50 28.80 31.00 13,480,000 404,299,780 29.993 14.59 14.47 14.71 13.89 14.95 27,946,016 14.467 2.54%
1994-03-21 0 29.50 29.40 29.50 28.90 30.25 10,438,400 308,114,100 29.517 14.23 14.18 14.23 13.94 14.59 21,640,333 14.238 -2.48%
1994-03-18 0 30.25 30.00 30.50 29.50 31.25 8,143,368 244,744,322 30.054 14.59 14.47 14.71 14.23 15.07 16,882,396 14.497 -2.42%
1994-03-17 0 31.00 30.75 31.00 30.50 32.25 6,960,750 217,441,500 31.238 14.95 14.83 14.95 14.71 15.56 14,430,655 15.068 -2.36%
1994-03-16 0 31.75 31.50 31.75 31.50 32.75 5,102,119 164,224,969 32.188 15.31 15.19 15.31 15.19 15.80 10,577,441 15.526 -1.55%
1994-03-15 0 32.25 32.00 32.25 32.00 34.25 4,020,100 133,100,750 33.109 15.56 15.44 15.56 15.44 16.52 8,334,257 15.970 -3.73%
1994-03-14 0 33.50 33.25 - 31.50 34.00 6,040,844 196,455,043 32.521 16.16 16.04 - 15.19 16.40 12,523,555 15.687 2.29%
1994-03-11 0 32.75 32.50 32.75 32.25 33.75 7,592,846 249,009,159 32.795 15.80 15.68 15.80 15.56 16.28 15,741,083 15.819 -3.68%
1994-03-10 0 34.00 34.00 34.25 33.25 34.75 6,590,000 224,044,750 33.998 16.40 16.40 16.52 16.04 16.76 13,662,036 16.399 -2.16%
1994-03-09 0 34.75 34.75 35.00 34.25 35.00 3,258,000 112,869,250 34.644 16.76 16.76 16.88 16.52 16.88 6,754,312 16.711 -1.42%
1994-03-08 0 35.25 35.00 35.25 34.75 36.00 6,010,024 212,474,810 35.353 17.00 16.88 17.00 16.76 17.36 12,459,661 17.053 1.44%
1994-03-07 0 34.75 34.75 35.00 34.25 35.50 5,837,650 204,587,350 35.046 16.76 16.76 16.88 16.52 17.12 12,102,304 16.905 2.21%
1994-03-04 0 34.00 34.00 34.25 33.00 35.25 10,370,187 354,474,771 34.182 16.40 16.40 16.52 15.92 17.00 21,498,918 16.488 3.82%
1994-03-03 0 32.75 32.75 33.25 32.25 33.75 6,370,548 208,915,536 32.794 15.80 15.80 16.04 15.56 16.28 13,207,080 15.818 -1.50%
1994-03-02 0 33.25 33.00 33.25 32.50 33.75 8,183,000 270,465,250 33.052 16.04 15.92 16.04 15.68 16.28 16,964,559 15.943 -3.62%
1994-03-01 0 34.50 34.25 34.50 33.25 35.00 8,815,420 302,016,715 34.260 16.64 16.52 16.64 16.04 16.88 18,275,658 16.526 0.00%
1994-02-28 0 34.50 34.50 34.75 33.50 34.75 7,158,000 244,981,250 34.225 16.64 16.64 16.76 16.16 16.76 14,839,583 16.509 2.99%
1994-02-25 0 33.50 33.25 33.50 31.50 33.75 10,975,100 357,258,575 32.552 16.16 16.04 16.16 15.19 16.28 22,752,991 15.702 -1.47%
1994-02-24 0 34.00 34.00 34.25 34.00 35.50 5,264,000 182,972,500 34.759 16.40 16.40 16.52 16.40 17.12 10,913,044 16.766 -5.56%
1994-02-23 0 36.00 36.00 36.25 35.75 36.50 4,681,836 168,774,499 36.049 17.36 17.36 17.49 17.24 17.61 9,706,132 17.388 0.00%
1994-02-22 0 36.00 35.75 36.00 34.50 36.00 6,587,000 233,241,250 35.409 17.36 17.24 17.36 16.64 17.36 13,655,817 17.080 2.86%
1994-02-21 0 35.00 34.75 35.25 34.25 35.75 5,644,044 196,492,724 34.814 16.88 16.76 17.00 16.52 17.24 11,700,931 16.793 -3.45%
1994-02-18 0 36.25 36.00 36.25 35.25 37.00 6,740,314 241,593,240 35.843 17.49 17.36 17.49 17.00 17.85 13,973,659 17.289 0.69%
1994-02-17 0 36.00 35.75 36.50 34.00 36.50 7,135,414 251,146,926 35.197 17.36 17.24 17.61 16.40 17.61 14,792,759 16.978 4.35%
1994-02-16 0 34.50 34.00 34.50 34.25 37.00 11,037,000 394,340,927 35.729 16.64 16.40 16.64 16.52 17.85 22,881,319 17.234 -6.12%
1994-02-15 0 36.75 36.50 37.00 35.75 37.00 6,484,100 234,926,775 36.231 17.73 17.61 17.85 17.24 17.85 13,442,490 17.476 0.00%
1994-02-14 0 36.75 36.50 36.75 35.75 38.00 7,604,034 278,661,207 36.647 17.73 17.61 17.73 17.24 18.33 15,764,277 17.677 -5.16%
1994-02-09 0 38.75 38.75 39.00 38.50 39.75 3,602,800 141,636,525 39.313 18.69 18.69 18.81 18.57 19.17 7,469,133 18.963 0.00%
1994-02-08 0 38.75 38.50 39.25 38.00 40.00 10,139,500 391,593,375 38.621 18.69 18.57 18.93 18.33 19.29 21,020,670 18.629 -0.64%
1994-02-07 0 39.00 38.75 39.00 38.50 40.50 11,717,779 463,467,407 39.553 18.81 18.69 18.81 18.57 19.54 24,292,674 19.078 -7.14%
1994-02-04 0 42.00 42.00 42.50 40.75 42.50 8,196,400 342,866,800 41.831 20.26 20.26 20.50 19.66 20.50 16,992,339 20.178 1.82%
1994-02-03 0 41.25 41.25 41.50 41.00 41.75 6,098,000 251,976,250 41.321 19.90 19.90 20.02 19.78 20.14 12,642,048 19.932 1.23%
1994-02-02 0 40.75 40.50 40.75 40.50 41.75 10,033,223 412,824,224 41.146 19.66 19.54 19.66 19.54 20.14 20,800,342 19.847 -0.61%
1994-02-01 0 41.00 40.75 41.25 40.25 41.25 15,000,518 610,857,836 40.722 19.78 19.66 19.90 19.41 19.90 31,098,273 19.643 1.23%
1994-01-31 0 40.50 40.25 40.50 39.75 41.00 7,610,920 308,460,742 40.529 19.54 19.41 19.54 19.17 19.78 15,778,553 19.549 0.62%
1994-01-28 0 40.25 40.00 40.25 39.50 41.25 9,037,200 364,712,450 40.357 19.41 19.29 19.41 19.05 19.90 18,735,440 19.466 0.62%
1994-01-27 0 40.00 40.00 40.50 39.75 41.25 6,746,600 273,880,250 40.595 19.29 19.29 19.54 19.17 19.90 13,986,691 19.581 -0.62%
1994-01-26 0 40.25 40.25 40.50 39.75 41.75 22,070,690 900,380,797 40.795 19.41 19.41 19.54 19.17 20.14 45,755,776 19.678 -3.59%
1994-01-25 0 41.75 41.50 41.75 40.00 42.50 22,508,613 927,712,099 41.216 20.14 20.02 20.14 19.29 20.50 46,663,654 19.881 1.83%
1994-01-24 0 41.00 41.00 41.25 40.00 41.75 15,787,236 648,065,019 41.050 19.78 19.78 19.90 19.29 20.14 32,729,254 19.801 3.80%
1994-01-21 0 39.50 39.25 39.50 36.75 39.75 10,325,847 399,699,735 38.709 19.05 18.93 19.05 17.73 19.17 21,406,994 18.671 4.64%
1994-01-20 0 37.75 37.75 38.00 37.75 38.75 11,593,214 445,146,579 38.397 18.21 18.21 18.33 18.21 18.69 24,034,432 18.521 0.67%
1994-01-19 0 37.50 37.50 37.75 35.50 38.00 8,952,660 328,971,678 36.746 18.09 18.09 18.21 17.12 18.33 18,560,177 17.725 4.90%
1994-01-18 0 35.75 35.75 36.00 34.75 37.00 8,638,500 310,240,125 35.914 17.24 17.24 17.36 16.76 17.85 17,908,877 17.323 3.62%
1994-01-17 0 34.50 34.25 34.75 34.00 35.25 9,002,422 311,618,782 34.615 16.64 16.52 16.76 16.40 17.00 18,663,340 16.697 -0.72%
1994-01-14 0 34.75 34.50 34.75 32.25 35.00 13,365,750 452,426,937 33.850 16.76 16.64 16.76 15.56 16.88 27,709,159 16.328 12.10%
1994-01-13 0 31.00 30.50 31.00 30.50 32.75 16,223,300 513,083,225 31.626 14.95 14.71 14.95 14.71 15.80 33,633,279 15.255 -5.34%
1994-01-12 0 32.75 32.75 33.00 32.25 34.25 9,586,600 317,127,750 33.080 15.80 15.80 15.92 15.56 16.52 19,874,427 15.957 -5.07%
1994-01-11 0 34.50 34.50 34.75 34.00 36.00 7,202,240 252,708,000 35.087 16.64 16.64 16.76 16.40 17.36 14,931,299 16.925 -3.50%
1994-01-10 0 35.75 35.25 35.50 35.25 36.50 13,403,300 479,255,925 35.757 17.24 17.00 17.12 17.00 17.61 27,787,006 17.247 1.42%
1994-01-07 0 35.25 35.00 35.50 33.25 36.00 17,254,150 601,696,925 34.873 17.00 16.88 17.12 16.04 17.36 35,770,382 16.821 -4.73%
1994-01-06 0 37.00 36.50 37.50 36.50 40.00 13,450,804 513,839,199 38.201 17.85 17.61 18.09 17.61 19.29 27,885,488 18.427 -6.92%
1994-01-05 0 39.75 39.50 39.75 38.75 40.25 8,540,785 338,238,656 39.603 19.17 19.05 19.17 18.69 19.41 17,706,299 19.103 0.00%
1994-01-04 0 39.75 39.25 39.75 39.25 42.00 11,809,248 480,383,710 40.679 19.17 18.93 19.17 18.93 20.26 24,482,302 19.622 1.92%
1994-01-03 0 39.00 39.00 39.50 37.50 39.50 3,498,888 134,157,700 38.343 18.81 18.81 19.05 18.09 19.05 7,253,708 18.495

Webb-site Database - Powered By Linux Group

Back to top