INTEGRATED DISTRIBUTION SERVICES GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02387  2004-12-07  2010-10-13  2010-11-01
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
2010-10-29 1 - - - - - 0 0 - 25.40 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 25.40 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 25.40 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 25.40 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 25.40 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 25.40 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 25.40 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 25.40 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 25.40 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 25.40 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 25.40 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 25.40 - - - - 0 - 0.00%
2010-10-13 0 25.40 25.40 25.60 25.10 25.60 2,678,354 67,995,617 25.387 25.40 25.40 25.60 25.10 25.60 2,678,354 25.387 1.80%
2010-10-12 0 24.95 24.80 24.95 24.05 25.15 2,511,305 62,618,808 24.935 24.95 24.80 24.95 24.05 25.15 2,511,305 24.935 2.25%
2010-10-11 0 24.40 24.35 24.40 23.00 24.60 1,995,756 48,584,309 24.344 24.40 24.35 24.40 23.00 24.60 1,995,756 24.344 1.88%
2010-10-08 0 23.95 23.85 23.95 23.75 24.30 1,686,300 40,420,648 23.970 23.95 23.85 23.95 23.75 24.30 1,686,300 23.970 -0.21%
2010-10-07 1 - - - - - 0 0 - 24.00 - - - - 0 - 0.00%
2010-10-06 0 24.00 23.90 24.00 23.70 24.55 945,389 22,847,350 24.167 24.00 23.90 24.00 23.70 24.55 945,389 24.167 -0.21%
2010-10-05 0 24.05 24.05 24.20 24.00 24.50 868,583 21,071,043 24.259 24.05 24.05 24.20 24.00 24.50 868,583 24.259 -1.84%
2010-10-04 0 24.50 24.40 24.50 24.15 25.25 976,924 24,313,763 24.888 24.50 24.40 24.50 24.15 25.25 976,924 24.888 -2.97%
2010-09-30 0 25.25 25.25 25.30 24.95 25.30 1,570,734 39,524,642 25.163 25.25 25.25 25.30 24.95 25.30 1,570,734 25.163 0.20%
2010-09-29 0 25.20 25.10 25.25 25.05 25.45 316,497 7,995,216 25.262 25.20 25.10 25.25 25.05 25.45 316,497 25.262 -0.20%
2010-09-28 0 25.25 25.25 25.50 24.90 25.50 261,513 6,615,864 25.298 25.25 25.25 25.50 24.90 25.50 261,513 25.298 0.20%
2010-09-27 0 25.20 25.10 25.30 24.00 25.25 355,922 8,851,072 24.868 25.20 25.10 25.30 24.00 25.25 355,922 24.868 2.02%
2010-09-24 0 24.70 24.70 25.00 24.20 25.55 115,470 2,879,200 24.935 24.70 24.70 25.00 24.20 25.55 115,470 24.935 -3.33%
2010-09-22 0 25.55 25.40 25.70 23.90 25.90 934,606 23,902,403 25.575 25.55 25.40 25.70 23.90 25.90 934,606 25.575 1.39%
2010-09-21 0 25.20 25.20 25.30 24.85 25.50 44,692 1,130,239 25.290 25.20 25.20 25.30 24.85 25.50 44,692 25.290 -1.37%
2010-09-20 0 25.55 25.30 25.55 23.50 25.60 717,077 18,148,929 25.310 25.55 25.30 25.55 23.50 25.60 717,077 25.310 2.00%
2010-09-17 0 25.05 25.05 25.30 25.00 25.40 180,971 4,574,012 25.275 25.05 25.05 25.30 25.00 25.40 180,971 25.275 -0.99%
2010-09-16 0 25.30 25.20 25.50 25.00 25.50 111,776 2,840,935 25.416 25.30 25.20 25.50 25.00 25.50 111,776 25.416 0.20%
2010-09-15 0 25.25 25.25 25.45 25.20 25.60 1,297,754 32,953,193 25.393 25.25 25.25 25.45 25.20 25.60 1,297,754 25.392 -0.20%
2010-09-14 0 25.30 25.30 25.45 25.00 25.55 678,818 17,202,782 25.342 25.30 25.30 25.45 25.00 25.55 678,818 25.342 0.00%
2010-09-13 0 25.30 25.30 25.45 24.90 25.95 359,103 9,152,664 25.488 25.30 25.30 25.45 24.90 25.95 359,103 25.488 1.00%
2010-09-10 0 25.05 24.90 25.15 24.30 25.20 1,594,695 39,174,906 24.566 25.05 24.90 25.15 24.30 25.20 1,594,695 24.566 2.45%
2010-09-09 0 24.45 24.25 24.45 23.50 24.45 1,178,205 28,169,327 23.909 24.45 24.25 24.45 23.50 24.45 1,178,205 23.909 4.04%
2010-09-08 0 23.50 23.25 23.50 22.45 23.60 1,035,507 24,300,594 23.467 23.50 23.25 23.50 22.45 23.60 1,035,507 23.467 -0.25%
2010-09-07 0 23.65 23.55 23.65 23.30 23.70 969,938 22,750,893 23.456 23.56 23.46 23.56 23.21 23.61 973,643 23.367 0.85%
2010-09-06 0 23.45 23.30 23.45 23.10 23.50 531,262 12,381,939 23.307 23.36 23.21 23.36 23.01 23.41 533,291 23.218 1.52%
2010-09-03 0 23.10 23.05 23.35 23.05 23.30 51,606 1,190,972 23.078 23.01 22.96 23.26 22.96 23.21 51,803 22.990 -1.91%
2010-09-02 0 23.55 23.20 23.80 23.00 23.80 208,000 4,858,100 23.356 23.46 23.11 23.71 22.91 23.71 208,795 23.267 2.39%
2010-09-01 0 23.00 23.00 23.10 22.80 23.15 267,987 6,154,259 22.965 22.91 22.91 23.01 22.71 23.06 269,011 22.877 1.77%
2010-08-31 0 22.60 22.60 22.80 22.00 22.80 2,489,734 55,495,025 22.290 22.51 22.51 22.71 21.92 22.71 2,499,245 22.205 2.03%
2010-08-30 0 22.15 22.05 22.15 22.00 22.55 2,179,094 48,400,510 22.211 22.07 21.97 22.07 21.92 22.46 2,187,418 22.127 0.68%
2010-08-27 0 22.00 22.00 22.30 22.00 22.35 614,050 13,620,224 22.181 21.92 21.92 22.22 21.92 22.26 616,396 22.097 -1.79%
2010-08-26 0 22.40 22.25 22.30 22.00 22.50 639,211 14,249,566 22.292 22.31 22.17 22.22 21.92 22.41 641,653 22.208 0.67%
2010-08-25 0 22.25 22.00 22.25 21.95 22.25 2,232,072 49,460,820 22.159 22.17 21.92 22.17 21.87 22.17 2,240,599 22.075 0.91%
2010-08-24 0 22.05 22.05 22.10 21.90 22.20 10,239,185 225,754,065 22.048 21.97 21.97 22.02 21.82 22.12 10,278,299 21.964 0.46%
2010-08-23 0 21.95 21.90 22.05 21.90 22.15 1,659,627 36,612,069 22.060 21.87 21.82 21.97 21.82 22.07 1,665,967 21.976 -0.68%
2010-08-20 0 22.10 22.00 22.10 21.90 22.10 1,001,000 22,042,550 22.021 22.02 21.92 22.02 21.82 22.02 1,004,824 21.937 -0.23%
2010-08-19 0 22.15 22.10 22.15 22.00 22.30 426,902 9,437,305 22.107 22.07 22.02 22.07 21.92 22.22 428,533 22.022 -0.67%
2010-08-18 0 22.30 22.05 22.30 22.00 22.50 527,022 11,739,071 22.274 22.22 21.97 22.22 21.92 22.41 529,035 22.190 1.13%
2010-08-17 0 22.05 22.05 22.10 21.85 22.15 1,981,219 43,709,181 22.062 21.97 21.97 22.02 21.77 22.07 1,988,787 21.978 0.00%
2010-08-16 0 22.05 22.00 22.05 20.00 22.20 6,356,581 140,035,566 22.030 21.97 21.92 21.97 19.92 22.12 6,380,863 21.946 0.23%
2010-08-13 0 22.00 22.00 22.10 22.00 22.45 11,676,261 257,620,165 22.064 21.92 21.92 22.02 21.92 22.36 11,720,865 21.980 42.67%
2010-08-12 1 - - - - - 0 0 - 15.36 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 15.36 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 15.36 - - - - 0 - 0.00%
2010-08-09 0 15.42 15.40 15.44 14.18 15.46 718,640 11,015,028 15.328 15.36 15.34 15.38 14.13 15.40 721,385 15.269 4.90%
2010-08-06 0 14.70 14.66 14.76 14.50 14.86 47,647 697,669 14.643 14.64 14.60 14.70 14.44 14.80 47,829 14.587 2.08%
2010-08-05 0 14.40 14.38 14.44 14.36 14.40 30,000 431,840 14.395 14.35 14.33 14.39 14.31 14.35 30,115 14.340 0.28%
2010-08-04 0 14.36 14.32 14.38 14.32 14.44 37,000 536,005 14.487 14.31 14.27 14.33 14.27 14.39 37,141 14.431 -1.64%
2010-08-03 0 14.60 14.54 14.60 14.58 14.80 329,000 4,825,340 14.667 14.54 14.48 14.54 14.52 14.74 330,257 14.611 -2.01%
2010-08-02 0 14.90 14.72 14.90 15.00 15.00 305,000 4,575,000 15.000 14.84 14.66 14.84 14.94 14.94 306,165 14.943 -0.67%
2010-07-30 0 15.00 14.80 15.00 15.00 15.00 19,000 285,000 15.000 14.94 14.74 14.94 14.94 14.94 19,073 14.943 0.00%
2010-07-29 0 15.00 15.00 15.10 15.00 15.00 44,000 660,000 15.000 14.94 14.94 15.04 14.94 14.94 44,168 14.943 -0.53%
2010-07-28 0 15.08 14.80 15.08 15.08 15.10 20,000 301,840 15.092 15.02 14.74 15.02 15.02 15.04 20,076 15.035 -0.13%
2010-07-27 0 15.10 15.00 15.10 15.08 15.10 616,000 9,301,480 15.100 15.04 14.94 15.04 15.02 15.04 618,353 15.042 0.13%
2010-07-26 0 15.08 12.80 15.08 15.06 15.10 128,000 1,933,640 15.107 15.02 12.75 15.02 15.00 15.04 128,489 15.049 0.13%
2010-07-23 0 15.06 15.00 15.16 14.98 15.40 191,000 2,879,240 15.075 15.00 14.94 15.10 14.92 15.34 191,730 15.017 1.76%
2010-07-22 0 14.80 14.80 14.96 14.80 14.82 41,000 606,920 14.803 14.74 14.74 14.90 14.74 14.76 41,157 14.747 0.00%
2010-07-21 0 14.80 14.76 14.80 14.76 14.90 15,000 222,020 14.801 14.74 14.70 14.74 14.70 14.84 15,057 14.745 0.68%
2010-07-20 0 14.70 14.66 14.70 14.68 14.70 537,000 7,887,440 14.688 14.64 14.60 14.64 14.62 14.64 539,051 14.632 0.41%
2010-07-19 0 14.64 14.56 14.68 14.64 14.80 240,072 3,530,087 14.704 14.58 14.50 14.62 14.58 14.74 240,989 14.648 2.23%
2010-07-16 0 14.32 14.32 14.48 14.30 14.30 10,000 143,000 14.300 14.27 14.27 14.42 14.25 14.25 10,038 14.246 -0.28%
2010-07-15 0 14.36 14.36 14.48 14.36 14.36 15,000 215,400 14.360 14.31 14.31 14.42 14.31 14.31 15,057 14.305 -0.83%
2010-07-14 0 14.48 14.40 14.50 14.34 14.50 18,637 269,329 14.451 14.42 14.35 14.44 14.29 14.44 18,708 14.396 1.26%
2010-07-13 0 14.30 14.30 14.50 14.30 14.30 1,000 14,300 14.300 14.25 14.25 14.44 14.25 14.25 1,004 14.246 0.00%
2010-07-12 0 14.30 14.30 14.50 14.24 14.30 15,000 214,420 14.295 14.25 14.25 14.44 14.19 14.25 15,057 14.240 1.42%
2010-07-09 0 14.10 14.10 14.30 14.10 14.30 31,018 440,932 14.215 14.05 14.05 14.25 14.05 14.25 31,136 14.161 -2.76%
2010-07-08 0 14.50 14.10 14.50 13.70 14.60 38,000 537,060 14.133 14.44 14.05 14.44 13.65 14.54 38,145 14.079 2.84%
2010-07-07 0 14.10 14.10 14.28 14.00 14.50 71,079 1,013,598 14.260 14.05 14.05 14.23 13.95 14.44 71,351 14.206 -0.70%
2010-07-06 0 14.20 14.00 14.20 13.66 14.20 37,000 514,920 13.917 14.15 13.95 14.15 13.61 14.15 37,141 13.864 3.50%
2010-07-05 0 13.72 13.72 14.20 13.60 13.80 33,000 453,380 13.739 13.67 13.67 14.15 13.55 13.75 33,126 13.687 0.88%
2010-07-02 0 13.60 13.58 13.78 13.54 13.60 76,817 1,041,586 13.559 13.55 13.53 13.73 13.49 13.55 77,110 13.508 0.29%
2010-06-30 0 13.56 13.56 13.80 13.50 13.54 62,500 845,380 13.526 13.51 13.51 13.75 13.45 13.49 62,739 13.475 0.15%
2010-06-29 0 13.54 13.54 13.74 13.50 13.80 29,000 392,660 13.540 13.49 13.49 13.69 13.45 13.75 29,111 13.488 1.20%
2010-06-28 0 13.38 13.30 15.00 - - 0 0 - 13.33 13.25 14.94 - - 0 - 0.00%
2010-06-25 0 13.38 13.38 13.60 13.38 13.38 5,407 72,305 13.373 13.33 13.33 13.55 13.33 13.33 5,428 13.322 0.00%
2010-06-24 0 13.38 13.38 14.38 13.38 13.38 3,000 40,140 13.380 13.33 13.33 14.33 13.33 13.33 3,011 13.329 0.15%
2010-06-23 0 13.36 13.20 14.38 - - 200,000 2,672,000 13.360 13.31 13.15 14.33 - - 200,764 13.309 0.00%
2010-06-22 0 13.36 13.20 14.38 - - 0 0 - 13.31 13.15 14.33 - - 0 - 0.00%
2010-06-21 0 13.36 13.30 14.00 13.30 13.36 21,000 280,040 13.335 13.31 13.25 13.95 13.25 13.31 21,080 13.284 0.15%
2010-06-18 0 13.34 13.34 14.00 13.30 13.32 4,042 53,814 13.314 13.29 13.29 13.95 13.25 13.27 4,057 13.263 0.15%
2010-06-17 0 13.32 13.30 13.38 13.30 13.32 103,000 1,370,640 13.307 13.27 13.25 13.33 13.25 13.27 103,393 13.257 0.00%
2010-06-15 0 13.32 13.30 14.00 13.28 13.32 82,000 1,091,187 13.307 13.27 13.25 13.95 13.23 13.27 82,313 13.257 -0.30%
2010-06-14 0 13.36 13.36 13.50 13.30 13.34 113,151 1,507,876 13.326 13.31 13.31 13.45 13.25 13.29 113,583 13.276 0.45%
2010-06-11 0 13.30 13.30 13.60 13.10 13.30 34,000 449,640 13.225 13.25 13.25 13.55 13.05 13.25 34,130 13.174 1.53%
2010-06-10 0 13.10 13.06 13.12 13.04 13.10 31,000 405,040 13.066 13.05 13.01 13.07 12.99 13.05 31,118 13.016 2.34%
2010-06-09 0 12.80 12.80 12.90 12.80 12.80 2,000 25,600 12.800 12.75 12.75 12.85 12.75 12.75 2,008 12.751 4.07%
2010-06-08 0 12.30 12.30 12.98 12.24 13.10 139,000 1,818,000 13.079 12.25 12.25 12.93 12.19 13.05 139,531 13.029 -6.68%
2010-06-07 0 13.18 13.00 13.20 12.84 13.18 14,000 182,000 13.000 13.13 12.95 13.15 12.79 13.13 14,053 12.951 1.23%
2010-06-04 0 13.02 13.00 13.02 13.00 13.02 372,000 4,836,300 13.001 12.97 12.95 12.97 12.95 12.97 373,421 12.951 -1.36%
2010-06-03 0 13.20 13.00 13.20 13.20 13.20 1,000 13,200 13.200 13.15 12.95 13.15 13.15 13.15 1,004 13.150 1.54%
2010-06-02 0 13.00 13.00 13.18 13.00 13.00 12,750 165,675 12.994 12.95 12.95 13.13 12.95 12.95 12,799 12.945 -0.76%
2010-06-01 0 13.10 12.98 13.10 12.86 13.10 368,000 4,777,760 12.983 13.05 12.93 13.05 12.81 13.05 369,406 12.934 0.77%
2010-05-31 0 13.00 13.00 13.04 12.98 13.04 336,000 4,366,965 12.997 12.95 12.95 12.99 12.93 12.99 337,284 12.947 0.15%
2010-05-28 0 12.98 12.92 12.98 12.84 13.50 345,000 4,481,560 12.990 12.93 12.87 12.93 12.79 13.45 346,318 12.941 -1.67%
2010-05-27 0 13.20 13.20 13.60 13.10 13.10 15,521 199,035 12.824 13.15 13.15 13.55 13.05 13.05 15,580 12.775 1.69%
2010-05-26 0 12.98 12.90 13.00 12.70 12.98 464,000 6,021,380 12.977 12.93 12.85 12.95 12.65 12.93 465,772 12.928 3.02%
2010-05-25 0 12.60 12.60 13.20 12.60 13.80 101,000 1,362,540 13.491 12.55 12.55 13.15 12.55 13.75 101,386 13.439 -8.70%
2010-05-24 0 13.80 13.70 14.00 13.60 13.80 28,000 383,700 13.704 13.75 13.65 13.95 13.55 13.75 28,107 13.651 0.15%
2010-05-20 0 13.78 13.78 13.86 13.70 13.90 183,000 2,528,507 13.817 13.73 13.73 13.81 13.65 13.85 183,699 13.764 -0.86%
2010-05-19 0 13.90 13.90 14.00 13.90 14.00 9,000 125,360 13.929 13.85 13.85 13.95 13.85 13.95 9,034 13.876 -0.14%
2010-05-18 0 13.92 13.92 14.20 13.92 14.06 101,666 1,424,831 14.015 13.87 13.87 14.15 13.87 14.01 102,054 13.961 -0.57%
2010-05-17 0 14.00 13.90 14.06 14.00 14.10 188,000 2,641,840 14.052 13.95 13.85 14.01 13.95 14.05 188,718 13.999 -1.96%
2010-05-14 0 14.28 14.20 14.28 14.20 14.30 91,000 1,297,480 14.258 14.23 14.15 14.23 14.15 14.25 91,348 14.204 -0.14%
2010-05-13 0 14.30 14.20 14.40 14.18 14.30 1,470,000 20,732,560 14.104 14.25 14.15 14.35 14.13 14.25 1,475,615 14.050 -0.14%
2010-05-12 0 14.32 14.22 14.44 14.00 14.70 239,615 3,458,370 14.433 14.27 14.17 14.39 13.95 14.64 240,530 14.378 1.56%
2010-05-11 0 14.10 14.10 14.20 13.72 14.28 423,000 5,928,060 14.014 14.05 14.05 14.15 13.67 14.23 424,616 13.961 2.92%
2010-05-10 0 13.70 13.68 13.78 13.60 13.70 122,000 1,666,240 13.658 13.65 13.63 13.73 13.55 13.65 122,466 13.606 0.74%
2010-05-07 0 13.60 13.60 13.90 13.54 13.62 65,880 895,972 13.600 13.55 13.55 13.85 13.49 13.57 66,132 13.548 -1.73%
2010-05-06 0 13.84 13.78 13.86 13.60 13.90 67,897 934,195 13.759 13.79 13.73 13.81 13.55 13.85 68,156 13.707 1.47%
2010-05-05 0 13.64 13.64 13.68 13.38 13.66 92,000 1,253,080 13.620 13.59 13.59 13.63 13.33 13.61 92,351 13.569 -0.15%
2010-05-04 0 13.66 13.64 13.78 13.64 13.66 5,000 68,220 13.644 13.61 13.59 13.73 13.59 13.61 5,019 13.592 1.79%
2010-05-03 0 13.72 13.68 14.00 13.60 14.00 37,507 521,085 13.893 13.37 13.33 13.64 13.25 13.64 38,492 13.538 -3.11%
2010-04-30 0 14.16 14.02 14.16 13.84 14.20 77,880 1,095,272 14.064 13.80 13.66 13.80 13.49 13.84 79,925 13.704 1.87%
2010-04-29 0 13.90 13.66 13.94 13.74 13.94 1,084,000 14,750,400 13.607 13.54 13.31 13.58 13.39 13.58 1,112,466 13.259 1.46%
2010-04-28 0 13.70 13.60 13.88 13.60 13.70 308,000 4,189,000 13.601 13.35 13.25 13.52 13.25 13.35 316,088 13.253 -1.44%
2010-04-27 0 13.90 13.70 14.00 13.50 13.90 658,000 8,953,700 13.607 13.54 13.35 13.64 13.15 13.54 675,279 13.259 1.16%
2010-04-26 0 13.74 13.74 13.78 13.42 13.68 19,000 259,220 13.643 13.39 13.39 13.43 13.08 13.33 19,499 13.294 2.84%
2010-04-23 0 13.36 13.26 13.38 13.26 13.36 21,000 279,200 13.295 13.02 12.92 13.04 12.92 13.02 21,551 12.955 0.00%
2010-04-22 0 13.36 13.36 13.46 13.36 13.50 46,880 629,724 13.433 13.02 13.02 13.12 13.02 13.15 48,111 13.089 -1.04%
2010-04-21 0 13.50 13.46 13.60 13.50 13.70 137,137 1,864,666 13.597 13.15 13.12 13.25 13.15 13.35 140,738 13.249 -1.75%
2010-04-20 0 13.74 13.70 13.90 13.70 13.74 437,000 5,993,540 13.715 13.39 13.35 13.54 13.35 13.39 448,476 13.364 0.15%
2010-04-19 0 13.72 13.56 13.72 13.52 14.00 64,000 879,140 13.737 13.37 13.21 13.37 13.17 13.64 65,681 13.385 -2.70%
2010-04-16 0 14.10 14.02 14.18 14.02 14.40 17,000 239,840 14.108 13.74 13.66 13.82 13.66 14.03 17,446 13.747 0.57%
2010-04-15 0 14.02 14.02 14.30 14.02 14.38 20,480 290,726 14.196 13.66 13.66 13.93 13.66 14.01 21,018 13.832 -2.50%
2010-04-14 0 14.38 14.12 14.38 14.20 14.40 35,000 502,500 14.357 14.01 13.76 14.01 13.84 14.03 35,919 13.990 -0.14%
2010-04-13 0 14.40 14.02 14.04 14.00 14.60 36,000 523,040 14.529 14.03 13.66 13.68 13.64 14.23 36,945 14.157 -0.28%
2010-04-12 0 14.44 14.04 14.44 14.30 14.50 14,000 202,280 14.449 14.07 13.68 14.07 13.93 14.13 14,368 14.079 0.98%
2010-04-09 0 14.30 13.70 14.38 11.64 14.30 61,000 846,760 13.881 13.93 13.35 14.01 11.34 13.93 62,602 13.526 -1.38%
2010-04-08 0 14.50 14.02 14.50 14.02 14.50 9,000 129,520 14.391 14.13 13.66 14.13 13.66 14.13 9,236 14.023 0.00%
2010-04-07 0 14.50 14.42 14.50 14.00 14.50 101,000 1,451,560 14.372 14.13 14.05 14.13 13.64 14.13 103,652 14.004 2.11%
2010-04-01 0 14.20 13.94 14.10 13.70 14.28 640,000 8,762,820 13.692 13.84 13.58 13.74 13.35 13.91 656,806 13.342 0.00%
2010-03-31 0 14.20 13.70 14.20 13.30 14.50 62,000 845,780 13.642 13.84 13.35 13.84 12.96 14.13 63,628 13.293 6.93%
2010-03-30 0 13.28 13.28 13.36 13.20 13.50 1,945,000 25,442,220 13.081 12.94 12.94 13.02 12.86 13.15 1,996,076 12.746 2.00%
2010-03-29 0 13.02 13.02 13.24 12.90 13.58 731,000 9,802,220 13.409 12.69 12.69 12.90 12.57 13.23 750,196 13.066 -4.26%
2010-03-26 0 13.60 13.56 13.60 13.56 13.62 374,000 5,087,040 13.602 13.25 13.21 13.25 13.21 13.27 383,821 13.254 -0.15%
2010-03-25 0 13.62 13.52 13.62 13.52 13.62 697,000 9,623,101 13.807 13.27 13.17 13.27 13.17 13.27 715,303 13.453 0.44%
2010-03-24 0 13.56 13.56 13.90 13.54 14.40 2,256,000 30,930,752 13.710 13.21 13.21 13.54 13.19 14.03 2,315,243 13.360 -1.02%
2010-03-23 0 13.70 13.64 13.74 13.40 13.70 175,615 2,365,384 13.469 13.35 13.29 13.39 13.06 13.35 180,227 13.124 1.48%
2010-03-22 0 13.50 13.50 13.52 13.22 13.50 355,000 4,757,600 13.402 13.15 13.15 13.17 12.88 13.15 364,322 13.059 1.20%
2010-03-19 0 13.34 13.34 13.50 13.20 13.50 459,000 6,151,480 13.402 13.00 13.00 13.15 12.86 13.15 471,053 13.059 2.62%
2010-03-18 0 13.00 12.98 13.38 12.96 13.58 233,000 3,033,540 13.020 12.67 12.65 13.04 12.63 13.23 239,119 12.686 -0.15%
2010-03-17 0 13.02 13.00 13.10 12.90 13.26 240,000 3,135,640 13.065 12.69 12.67 12.76 12.57 12.92 246,302 12.731 -2.25%
2010-03-16 0 13.32 13.30 13.32 13.30 13.98 121,817 1,666,344 13.679 12.98 12.96 12.98 12.96 13.62 125,016 13.329 -2.06%
2010-03-15 0 13.60 13.42 13.60 13.00 13.60 52,986 703,521 13.278 13.25 13.08 13.25 12.67 13.25 54,377 12.938 4.62%
2010-03-12 0 13.00 12.90 13.00 12.60 13.00 20,000 258,460 12.923 12.67 12.57 12.67 12.28 12.67 20,525 12.592 0.78%
2010-03-11 0 12.90 12.82 12.90 12.90 13.00 5,000 64,600 12.920 12.57 12.49 12.57 12.57 12.67 5,131 12.589 2.22%
2010-03-10 0 12.62 12.62 13.00 12.62 12.80 30,000 382,040 12.735 12.30 12.30 12.67 12.30 12.47 30,788 12.409 -1.41%
2010-03-09 0 12.80 12.80 - 12.70 12.70 1,000 12,700 12.700 12.47 12.47 - 12.38 12.38 1,026 12.375 0.00%
2010-03-08 0 12.80 12.70 13.20 12.80 13.24 45,000 584,760 12.995 12.47 12.38 12.86 12.47 12.90 46,182 12.662 -3.03%
2010-03-05 0 13.20 13.00 13.50 12.90 13.20 41,000 532,580 12.990 12.86 12.67 13.15 12.57 12.86 42,077 12.657 3.12%
2010-03-04 0 12.80 12.80 13.00 12.76 13.00 31,085 397,894 12.800 12.47 12.47 12.67 12.43 12.67 31,901 12.473 2.40%
2010-03-03 0 12.50 12.50 12.70 12.30 12.50 119,500 1,472,320 12.321 12.18 12.18 12.38 11.99 12.18 122,638 12.005 1.63%
2010-03-02 0 12.30 12.26 12.30 12.10 12.60 108,000 1,327,060 12.288 11.99 11.95 11.99 11.79 12.28 110,836 11.973 0.49%
2010-03-01 0 12.24 12.20 12.24 12.20 12.34 83,000 1,014,780 12.226 11.93 11.89 11.93 11.89 12.02 85,180 11.913 1.16%
2010-02-26 0 12.10 11.98 12.20 11.90 12.10 130,000 1,556,135 11.970 11.79 11.67 11.89 11.60 11.79 133,414 11.664 1.51%
2010-02-25 0 11.92 11.82 11.98 11.80 12.00 381,000 4,548,385 11.938 11.61 11.52 11.67 11.50 11.69 391,005 11.633 -0.50%
2010-02-24 0 11.98 11.76 12.00 11.90 12.00 12,000 143,000 11.917 11.67 11.46 11.69 11.60 11.69 12,315 11.612 0.84%
2010-02-23 0 11.88 11.72 11.90 11.56 12.00 439,000 5,126,410 11.678 11.58 11.42 11.60 11.26 11.69 450,528 11.379 1.89%
2010-02-22 0 11.66 11.66 11.70 11.64 11.88 63,000 736,600 11.692 11.36 11.36 11.40 11.34 11.58 64,654 11.393 0.00%
2010-02-19 0 11.66 11.56 11.70 11.58 11.70 13,000 151,800 11.677 11.36 11.26 11.40 11.28 11.40 13,341 11.378 -1.69%
2010-02-18 0 11.86 11.84 11.92 11.86 12.10 93,355 1,120,028 11.998 11.56 11.54 11.61 11.56 11.79 95,807 11.691 -2.79%
2010-02-17 0 12.20 12.20 12.30 12.20 12.42 106,000 1,306,860 12.329 11.89 11.89 11.99 11.89 12.10 108,784 12.013 -0.65%
2010-02-12 0 12.28 12.20 12.30 12.28 12.38 72,000 890,000 12.361 11.97 11.89 11.99 11.97 12.06 73,891 12.045 -0.97%
2010-02-11 0 12.40 12.20 12.40 12.40 12.40 1,000 12,400 12.400 12.08 11.89 12.08 12.08 12.08 1,026 12.083 0.00%
2010-02-10 0 12.40 12.20 12.40 12.30 12.88 278,000 3,525,340 12.681 12.08 11.89 12.08 11.99 12.55 285,300 12.357 -3.73%
2010-02-09 0 12.88 12.66 12.88 12.92 12.94 11,000 142,260 12.933 12.55 12.34 12.55 12.59 12.61 11,289 12.602 -0.46%
2010-02-08 0 12.94 12.88 12.94 12.88 13.30 164,368 2,151,587 13.090 12.61 12.55 12.61 12.55 12.96 168,684 12.755 -2.71%
2010-02-05 0 13.30 13.30 13.50 - - 0 0 - 12.96 12.96 13.15 - - 0 - 0.30%
2010-02-04 0 13.26 13.26 13.60 13.26 13.74 677,000 9,402,490 13.889 12.92 12.92 13.25 12.92 13.39 694,778 13.533 -4.60%
2010-02-03 0 13.90 13.68 14.00 13.70 14.20 1,399,000 19,576,400 13.993 13.54 13.33 13.64 13.35 13.84 1,435,738 13.635 -1.14%
2010-02-02 0 14.06 13.80 14.10 13.90 14.60 1,392,000 18,468,680 13.268 13.70 13.45 13.74 13.54 14.23 1,428,554 12.928 4.15%
2010-02-01 0 13.50 13.30 13.66 12.90 13.50 57,197 753,474 13.173 13.15 12.96 13.31 12.57 13.15 58,699 12.836 3.05%
2010-01-29 0 13.10 13.10 13.30 12.56 13.06 61,288 791,080 12.908 12.76 12.76 12.96 12.24 12.73 62,897 12.577 4.80%
2010-01-28 0 12.50 12.28 12.50 12.46 12.50 6,000 74,860 12.477 12.18 11.97 12.18 12.14 12.18 6,158 12.157 0.32%
2010-01-27 0 12.46 12.20 12.48 12.10 12.46 142,000 1,726,440 12.158 12.14 11.89 12.16 11.79 12.14 145,729 11.847 2.98%
2010-01-26 0 12.10 12.10 12.30 12.10 12.20 49,000 596,040 12.164 11.79 11.79 11.99 11.79 11.89 50,287 11.853 -0.66%
2010-01-25 0 12.18 12.18 - 12.00 12.16 23,194 280,488 12.093 11.87 11.87 - 11.69 11.85 23,803 11.784 1.50%
2010-01-22 0 12.00 11.90 12.02 11.90 12.20 185,000 2,221,080 12.006 11.69 11.60 11.71 11.60 11.89 189,858 11.699 0.00%
2010-01-21 0 12.00 11.90 12.10 12.00 12.02 77,070 926,128 12.017 11.69 11.60 11.79 11.69 11.71 79,094 11.709 -1.64%
2010-01-20 0 12.20 12.20 12.36 12.20 12.40 102,000 1,249,420 12.249 11.89 11.89 12.04 11.89 12.08 104,679 11.936 -1.13%
2010-01-19 0 12.34 12.32 12.34 12.28 12.46 260,127 3,209,229 12.337 12.02 12.00 12.02 11.97 12.14 266,958 12.021 1.15%
2010-01-18 0 12.20 12.12 12.20 11.96 12.26 63,143 763,183 12.087 11.89 11.81 11.89 11.65 11.95 64,801 11.777 0.83%
2010-01-15 0 12.10 11.80 12.32 11.82 12.32 46,233 559,181 12.095 11.79 11.50 12.00 11.52 12.00 47,447 11.785 -0.66%
2010-01-14 0 12.18 12.00 12.22 12.00 12.20 50,054 609,828 12.183 11.87 11.69 11.91 11.69 11.89 51,368 11.872 -0.16%
2010-01-13 0 12.20 11.84 12.20 12.16 12.38 40,000 489,980 12.250 11.89 11.54 11.89 11.85 12.06 41,050 11.936 -1.45%
2010-01-12 0 12.38 12.38 12.50 11.80 12.60 135,646 1,670,806 12.317 12.06 12.06 12.18 11.50 12.28 139,208 12.002 5.81%
2010-01-11 0 11.70 11.62 12.00 11.40 11.76 2,958,792 33,612,088 11.360 11.40 11.32 11.69 11.11 11.46 3,036,490 11.069 3.54%
2010-01-08 0 11.30 11.30 11.38 11.30 11.40 483,000 5,469,200 11.323 11.01 11.01 11.09 11.01 11.11 495,684 11.034 0.00%
2010-01-07 0 11.30 11.30 11.38 11.00 11.30 75,000 838,000 11.173 11.01 11.01 11.09 10.72 11.01 76,970 10.887 -0.88%
2010-01-06 0 11.40 11.18 11.48 11.16 11.50 2,872,304 33,023,025 11.497 11.11 10.89 11.19 10.87 11.21 2,947,731 11.203 -0.87%
2010-01-05 0 11.50 11.34 11.50 11.40 11.54 340,000 3,904,220 11.483 11.21 11.05 11.21 11.11 11.24 348,928 11.189 1.05%
2010-01-04 0 11.38 11.38 11.40 11.32 11.38 10,000 113,520 11.352 11.09 11.09 11.11 11.03 11.09 10,263 11.062 0.89%
2009-12-31 0 11.28 11.16 11.28 11.16 11.50 35,000 392,460 11.213 10.99 10.87 10.99 10.87 11.21 35,919 10.926 1.62%
2009-12-30 0 11.10 11.10 11.40 11.10 11.10 73,248 813,028 11.100 10.82 10.82 11.11 10.82 10.82 75,172 10.816 0.00%
2009-12-29 0 11.10 11.10 - 11.08 11.10 65,000 721,200 11.095 10.82 10.82 - 10.80 10.82 66,707 10.811 0.18%
2009-12-28 0 11.08 10.94 11.10 10.76 11.08 7,000 76,260 10.894 10.80 10.66 10.82 10.48 10.80 7,184 10.616 -0.18%
2009-12-24 0 11.10 11.10 11.50 10.76 11.10 248,000 2,716,121 10.952 10.82 10.82 11.21 10.48 10.82 254,513 10.672 1.28%
2009-12-23 0 10.96 10.96 11.10 10.94 10.98 1,514,000 16,474,740 10.882 10.68 10.68 10.82 10.66 10.70 1,553,758 10.603 0.55%
2009-12-22 0 10.90 10.90 10.98 - - 3,000,000 32,880,000 10.960 10.62 10.62 10.70 - - 3,078,780 10.680 0.18%
2009-12-21 0 10.88 10.56 10.88 - - 252 2,722 10.802 10.60 10.29 10.60 - - 259 10.525 -0.73%
2009-12-18 0 10.96 10.84 11.02 10.90 11.00 20,000 219,820 10.991 10.68 10.56 10.74 10.62 10.72 20,525 10.710 -3.01%
2009-12-17 0 11.30 11.10 11.30 11.30 11.64 736,000 8,553,216 11.621 11.01 10.82 11.01 11.01 11.34 755,327 11.324 -2.75%
2009-12-16 0 11.62 11.60 11.62 11.60 11.70 92,615 1,081,313 11.675 11.32 11.30 11.32 11.30 11.40 95,047 11.377 0.00%
2009-12-15 0 11.62 11.54 11.72 11.50 11.92 52,000 602,800 11.592 11.32 11.24 11.42 11.21 11.61 53,366 11.296 1.04%
2009-12-14 0 11.50 11.22 11.50 11.00 11.50 893,000 9,735,000 10.902 11.21 10.93 11.21 10.72 11.21 916,450 10.623 4.55%
2009-12-11 0 11.00 10.80 11.00 10.70 11.00 40,000 433,700 10.843 10.72 10.52 10.72 10.43 10.72 41,050 10.565 3.58%
2009-12-10 0 10.62 10.62 10.74 10.62 10.80 719,000 7,564,100 10.520 10.35 10.35 10.47 10.35 10.52 737,881 10.251 -2.93%
2009-12-09 0 10.94 10.90 10.98 10.92 11.02 14,000 153,240 10.946 10.66 10.62 10.70 10.64 10.74 14,368 10.666 -0.18%
2009-12-08 0 10.96 10.90 10.98 10.80 11.18 34,000 375,180 11.035 10.68 10.62 10.70 10.52 10.89 34,893 10.752 -2.14%
2009-12-07 0 11.20 11.20 11.38 11.20 11.50 40,507 461,008 11.381 10.91 10.91 11.09 10.91 11.21 41,571 11.090 -2.44%
2009-12-04 0 11.48 11.42 11.48 11.48 11.66 25,000 288,040 11.522 11.19 11.13 11.19 11.19 11.36 25,657 11.227 -2.55%
2009-12-03 0 11.78 11.60 11.78 11.50 11.78 23,655 278,087 11.756 11.48 11.30 11.48 11.21 11.48 24,276 11.455 -0.17%
2009-12-02 0 11.80 11.60 11.80 11.80 11.82 28,000 330,700 11.811 11.50 11.30 11.50 11.50 11.52 28,735 11.508 0.00%
2009-12-01 0 11.80 11.68 11.80 11.60 12.10 65,000 772,500 11.885 11.50 11.38 11.50 11.30 11.79 66,707 11.581 -2.96%
2009-11-30 0 12.16 11.70 12.18 12.00 12.60 340,632 4,111,864 12.071 11.85 11.40 11.87 11.69 12.28 349,577 11.762 -0.33%
2009-11-27 0 12.20 12.10 12.38 12.20 12.70 159,000 1,993,380 12.537 11.89 11.79 12.06 11.89 12.38 163,175 12.216 -3.94%
2009-11-26 0 12.70 12.70 12.80 12.70 12.84 320,000 4,099,180 12.810 12.38 12.38 12.47 12.38 12.51 328,403 12.482 -0.94%
2009-11-25 0 12.82 12.80 12.82 12.78 12.90 395,000 5,064,040 12.820 12.49 12.47 12.49 12.45 12.57 405,373 12.492 0.63%
2009-11-24 0 12.74 12.74 12.98 12.70 13.00 19,000 242,200 12.747 12.41 12.41 12.65 12.38 12.67 19,499 12.421 -1.39%
2009-11-23 0 12.92 12.80 12.98 12.70 12.92 62,712 798,455 12.732 12.59 12.47 12.65 12.38 12.59 64,359 12.406 1.73%
2009-11-20 0 12.70 12.68 12.70 12.70 13.00 67,914 864,816 12.734 12.38 12.36 12.38 12.38 12.67 69,697 12.408 -0.78%
2009-11-19 0 12.80 12.70 12.80 12.78 12.96 47,000 601,760 12.803 12.47 12.38 12.47 12.45 12.63 48,234 12.476 0.47%
2009-11-18 0 12.74 12.72 12.86 12.60 12.86 80,328 1,024,297 12.751 12.41 12.39 12.53 12.28 12.53 82,437 12.425 0.16%
2009-11-17 0 12.72 12.72 12.90 12.70 12.90 125,474 1,600,222 12.753 12.39 12.39 12.57 12.38 12.57 128,769 12.427 0.95%
2009-11-16 0 12.60 12.58 12.60 12.60 12.60 164,000 2,066,400 12.600 12.28 12.26 12.28 12.28 12.28 168,307 12.278 -0.79%
2009-11-13 0 12.70 12.66 12.90 12.68 12.90 74,000 940,040 12.703 12.38 12.34 12.57 12.36 12.57 75,943 12.378 0.63%
2009-11-12 0 12.62 12.60 12.88 12.60 12.88 143,890 1,825,063 12.684 12.30 12.28 12.55 12.28 12.55 147,669 12.359 -1.41%
2009-11-11 0 12.80 12.70 12.80 12.70 12.80 82,000 1,048,600 12.788 12.47 12.38 12.47 12.38 12.47 84,153 12.461 0.00%
2009-11-10 0 12.80 12.60 12.86 12.72 13.00 106,000 1,364,340 12.871 12.47 12.28 12.53 12.39 12.67 108,784 12.542 -0.78%
2009-11-09 0 12.90 12.72 12.90 12.60 12.90 230,000 2,931,440 12.745 12.57 12.39 12.57 12.28 12.57 236,040 12.419 0.78%
2009-11-06 0 12.80 12.50 12.96 11.72 12.80 127,000 1,548,720 12.195 12.47 12.18 12.63 11.42 12.47 130,335 11.883 9.59%
2009-11-05 0 11.68 11.60 11.72 11.40 11.72 181,000 2,100,320 11.604 11.38 11.30 11.42 11.11 11.42 185,753 11.307 2.64%
2009-11-04 0 11.38 11.34 11.38 11.26 11.38 151,000 1,708,320 11.313 11.09 11.05 11.09 10.97 11.09 154,965 11.024 1.79%
2009-11-03 0 11.18 11.10 11.28 10.76 11.18 64,867 711,050 10.962 10.89 10.82 10.99 10.48 10.89 66,570 10.681 3.90%
2009-11-02 0 10.76 10.74 10.88 10.60 10.76 47,000 501,820 10.677 10.48 10.47 10.60 10.33 10.48 48,234 10.404 -1.10%
2009-10-30 0 10.88 10.88 10.90 10.80 11.00 207,778 2,264,313 10.898 10.60 10.60 10.62 10.52 10.72 213,234 10.619 2.64%
2009-10-29 0 10.60 10.60 10.70 10.44 11.00 1,333,886 14,113,313 10.581 10.33 10.33 10.43 10.17 10.72 1,368,914 10.310 0.19%
2009-10-28 0 10.58 10.58 10.70 10.50 10.80 479,570 5,097,044 10.628 10.31 10.31 10.43 10.23 10.52 492,164 10.356 -0.56%
2009-10-27 0 10.64 10.52 10.64 10.38 10.68 118,000 1,235,180 10.468 10.37 10.25 10.37 10.11 10.41 121,099 10.200 2.11%
2009-10-23 0 10.42 10.34 10.42 9.920 10.50 2,979,960 30,040,945 10.081 10.15 10.08 10.15 9.666 10.23 3,058,214 9.8230 4.83%
2009-10-22 0 9.940 9.910 9.940 9.900 10.00 191,000 1,898,600 9.9403 9.686 9.656 9.686 9.647 9.744 196,016 9.6860 0.00%
2009-10-21 0 9.940 9.890 9.940 9.900 10.00 618,000 6,199,047 10.031 9.686 9.637 9.686 9.647 9.744 634,229 9.7741 -0.60%
2009-10-20 0 10.00 9.950 10.00 10.00 10.08 218,000 2,191,960 10.055 9.744 9.695 9.744 9.744 9.822 223,725 9.7976 0.00%
2009-10-19 0 10.00 9.980 10.00 10.00 10.26 191,101 1,933,370 10.117 9.744 9.725 9.744 9.744 9.997 196,119 9.8581 -2.15%
2009-10-16 0 10.22 10.20 10.22 10.22 10.30 315,473 3,251,431 10.307 9.958 9.939 9.958 9.958 10.04 323,757 10.043 -0.78%
2009-10-15 0 10.30 10.20 10.30 10.18 10.48 76,000 784,960 10.328 10.04 9.939 10.04 9.920 10.21 77,996 10.064 -1.90%
2009-10-14 0 10.50 10.32 10.50 10.50 10.50 3,000 31,500 10.500 10.23 10.06 10.23 10.23 10.23 3,079 10.231 0.96%
2009-10-13 0 10.40 10.38 10.40 10.40 10.50 213,000 2,223,980 10.441 10.13 10.11 10.13 10.13 10.23 218,593 10.174 0.97%
2009-10-12 0 10.30 10.30 10.50 10.20 10.60 15,668 162,747 10.387 10.04 10.04 10.23 9.939 10.33 16,079 10.121 -2.83%
2009-10-09 0 10.60 10.30 10.60 - - 0 0 - 10.33 10.04 10.33 - - 0 - 0.00%
2009-10-08 0 10.60 10.32 10.60 10.60 10.60 15,000 159,000 10.600 10.33 10.06 10.33 10.33 10.33 15,394 10.329 0.00%
2009-10-07 0 10.60 10.54 10.60 10.60 10.70 894,000 9,520,010 10.649 10.33 10.27 10.33 10.33 10.43 917,477 10.376 0.00%
2009-10-06 0 10.60 10.04 10.60 10.58 10.60 164,000 1,738,340 10.600 10.33 9.783 10.33 10.31 10.33 168,307 10.328 0.00%
2009-10-05 0 10.60 10.40 10.60 10.50 10.60 392,000 4,154,200 10.597 10.33 10.13 10.33 10.23 10.33 402,294 10.326 0.00%
2009-10-02 0 10.60 10.60 10.72 10.60 10.72 22,000 234,800 10.673 10.33 10.33 10.45 10.33 10.45 22,578 10.400 -3.28%
2009-09-30 0 10.96 9.400 10.96 10.96 11.10 83,000 912,140 10.990 10.68 9.159 10.68 10.68 10.82 85,180 10.708 0.00%
2009-09-29 0 10.96 10.76 11.00 10.96 11.00 124,000 1,363,380 10.995 10.68 10.48 10.72 10.68 10.72 127,256 10.714 1.11%
2009-09-28 0 10.84 10.80 10.84 10.82 10.90 408,000 4,437,040 10.875 10.56 10.52 10.56 10.54 10.62 418,714 10.597 -1.45%
2009-09-25 0 11.00 10.70 11.18 11.00 11.00 61,000 671,000 11.000 10.72 10.43 10.89 10.72 10.72 62,602 10.719 -1.79%
2009-09-24 0 11.20 11.00 11.26 11.18 11.30 28,000 315,980 11.285 10.91 10.72 10.97 10.89 11.01 28,735 10.996 0.72%
2009-09-23 0 11.12 11.02 11.16 11.12 11.22 80,000 893,360 11.167 10.84 10.74 10.87 10.84 10.93 82,101 10.881 -1.59%
2009-09-22 0 11.30 11.20 11.30 11.22 11.40 170,000 1,920,240 11.296 11.01 10.91 11.01 10.93 11.11 174,464 11.006 0.71%
2009-09-21 0 11.22 11.00 11.28 11.20 11.40 32,000 361,000 11.281 10.93 10.72 10.99 10.91 11.11 32,840 10.993 0.18%
2009-09-18 0 11.20 11.00 11.20 11.20 11.30 213,000 2,385,900 11.201 10.91 10.72 10.91 10.91 11.01 218,593 10.915 -2.61%
2009-09-17 0 11.50 11.44 11.50 11.50 11.80 350,912 4,049,158 11.539 11.21 11.15 11.21 11.21 11.50 360,127 11.244 -3.04%
2009-09-16 0 11.86 11.40 11.86 11.86 11.98 57,452 684,345 11.912 11.56 11.11 11.56 11.56 11.67 58,961 11.607 -1.00%
2009-09-15 0 11.98 11.00 11.98 12.00 12.00 2,000 24,000 12.000 11.67 10.72 11.67 11.69 11.69 2,053 11.693 4.17%
2009-09-14 0 11.50 11.30 12.70 11.28 11.50 159,000 1,827,960 11.497 11.21 11.01 12.38 10.99 11.21 163,175 11.202 0.00%
2009-09-11 0 11.50 11.38 11.50 11.40 11.50 769,306 8,837,127 11.487 11.21 11.09 11.21 11.11 11.21 789,508 11.193 0.35%
2009-09-10 0 11.46 11.28 11.50 11.46 11.60 850,000 9,786,300 11.513 11.17 10.99 11.21 11.17 11.30 872,321 11.219 -0.52%
2009-09-09 0 11.52 11.50 11.54 11.52 11.70 1,268,000 14,574,500 11.494 11.23 11.21 11.24 11.23 11.40 1,301,298 11.200 1.05%
2009-09-08 0 11.40 11.30 11.40 11.30 11.40 9,000 102,500 11.389 11.11 11.01 11.11 11.01 11.11 9,236 11.097 0.35%
2009-09-07 0 11.50 11.42 11.50 11.50 11.50 24,000 276,000 11.500 11.07 10.99 11.07 11.07 11.07 24,934 11.069 0.00%
2009-09-04 0 11.50 11.42 11.50 11.50 11.50 162,000 1,863,000 11.500 11.07 10.99 11.07 11.07 11.07 168,303 11.069 0.00%
2009-09-03 0 11.50 11.48 11.50 11.48 11.50 23,000 264,360 11.494 11.07 11.05 11.07 11.05 11.07 23,895 11.063 0.17%
2009-09-02 0 11.48 11.24 11.48 11.30 11.50 18,000 204,140 11.341 11.05 10.82 11.05 10.88 11.07 18,700 10.916 -0.17%
2009-09-01 0 11.50 11.38 11.50 11.50 11.64 520,000 5,980,140 11.500 11.07 10.95 11.07 11.07 11.20 540,232 11.070 0.00%
2009-08-31 0 11.50 11.50 11.98 11.38 11.70 535,000 6,152,240 11.500 11.07 11.07 11.53 10.95 11.26 555,816 11.069 -1.20%
2009-08-28 0 11.64 11.50 11.64 11.24 11.78 146,000 1,677,700 11.491 11.20 11.07 11.20 10.82 11.34 151,681 11.061 3.01%
2009-08-27 0 11.30 11.30 11.46 11.30 11.38 9,941 114,345 11.502 10.88 10.88 11.03 10.88 10.95 10,328 11.072 0.00%
2009-08-26 0 11.30 11.30 11.50 11.10 11.40 742,000 8,450,120 11.388 10.88 10.88 11.07 10.68 10.97 770,870 10.962 0.18%
2009-08-25 0 11.28 11.12 11.48 11.28 11.36 32,000 362,120 11.316 10.86 10.70 11.05 10.86 10.93 33,245 10.892 0.18%
2009-08-24 0 11.26 11.20 11.74 - - 0 0 - 10.84 10.78 11.30 - - 0 - 0.00%
2009-08-21 0 11.26 11.10 11.46 11.26 11.50 49,000 559,260 11.414 10.84 10.68 11.03 10.84 11.07 50,906 10.986 0.00%
2009-08-20 0 11.26 11.24 11.36 11.00 11.40 91,000 1,027,340 11.290 10.84 10.82 10.93 10.59 10.97 94,541 10.867 2.36%
2009-08-19 0 11.00 10.70 11.00 10.98 11.10 42,000 464,460 11.059 10.59 10.30 10.59 10.57 10.68 43,634 10.644 2.80%
2009-08-18 0 10.70 10.70 10.84 10.02 11.10 173,102 1,852,325 10.701 10.30 10.30 10.43 9.645 10.68 179,837 10.300 -2.73%
2009-08-17 0 11.00 10.88 11.22 10.80 11.38 49,000 538,080 10.981 10.59 10.47 10.80 10.40 10.95 50,906 10.570 0.00%
2009-08-14 0 11.00 10.80 11.00 10.80 11.18 825,000 9,095,880 11.025 10.59 10.40 10.59 10.40 10.76 857,099 10.612 1.85%
2009-08-13 0 10.80 10.80 11.00 10.80 11.10 49,000 539,260 11.005 10.40 10.40 10.59 10.40 10.68 50,906 10.593 -1.82%
2009-08-12 0 11.00 10.92 11.00 10.88 11.34 132,000 1,463,880 11.090 10.59 10.51 10.59 10.47 10.92 137,136 10.675 -3.17%
2009-08-11 0 11.36 11.02 11.36 11.34 11.36 25,000 283,800 11.352 10.93 10.61 10.93 10.92 10.93 25,973 10.927 0.00%
2009-08-10 0 11.36 11.12 11.36 11.24 11.40 93,000 1,058,460 11.381 10.93 10.70 10.93 10.82 10.97 96,618 10.955 0.53%
2009-08-07 0 11.30 11.00 11.30 11.30 11.30 1,000 11,300 11.300 10.88 10.59 10.88 10.88 10.88 1,039 10.877 -0.70%
2009-08-06 0 11.38 11.30 11.50 11.38 11.62 79,000 908,840 11.504 10.95 10.88 11.07 10.95 11.18 82,074 11.073 -1.22%
2009-08-05 0 11.52 11.46 11.56 11.50 11.60 131,000 1,507,775 11.510 11.09 11.03 11.13 11.07 11.17 136,097 11.079 -1.54%
2009-08-04 0 11.70 11.70 11.98 11.60 11.90 44,719 523,196 11.700 11.26 11.26 11.53 11.17 11.45 46,459 11.261 -2.50%
2009-08-03 0 12.00 11.40 12.00 11.40 12.00 20,000 230,560 11.528 11.55 10.97 11.55 10.97 11.55 20,778 11.096 4.35%
2009-07-31 0 11.50 11.40 11.80 11.50 11.80 28,000 328,900 11.746 11.07 10.97 11.36 11.07 11.36 29,089 11.307 -1.71%
2009-07-30 0 11.70 11.50 11.80 11.70 11.72 1,115,000 13,245,380 11.879 11.26 11.07 11.36 11.26 11.28 1,158,382 11.434 -3.31%
2009-07-29 0 12.10 11.50 12.10 12.10 12.10 108,000 1,301,800 12.054 11.65 11.07 11.65 11.65 11.65 112,202 11.602 0.00%
2009-07-28 0 12.10 12.00 12.20 12.04 12.20 99,000 1,196,900 12.090 11.65 11.55 11.74 11.59 11.74 102,852 11.637 0.00%
2009-07-27 0 12.10 11.72 12.10 12.10 12.22 49,000 597,480 12.194 11.65 11.28 11.65 11.65 11.76 50,906 11.737 -0.82%
2009-07-24 0 12.20 12.10 12.50 12.00 12.30 126,000 1,527,640 12.124 11.74 11.65 12.03 11.55 11.84 130,902 11.670 1.67%
2009-07-23 0 12.00 11.70 12.00 11.70 12.28 109,000 1,308,640 12.006 11.55 11.26 11.55 11.26 11.82 113,241 11.556 2.92%
2009-07-22 0 11.66 11.66 11.70 11.40 11.60 34,000 388,400 11.424 11.22 11.22 11.26 10.97 11.17 35,323 10.996 6.97%
2009-07-21 0 10.90 10.50 10.90 10.90 11.50 114,000 1,247,000 10.939 10.49 10.11 10.49 10.49 11.07 118,435 10.529 0.00%
2009-07-20 0 10.90 10.52 11.00 10.90 11.00 17,000 186,880 10.993 10.49 10.13 10.59 10.49 10.59 17,661 10.581 3.81%
2009-07-17 0 10.50 10.40 10.52 10.50 10.52 64,080 673,144 10.505 10.11 10.01 10.13 10.11 10.13 66,573 10.111 0.00%
2009-07-16 0 10.50 10.40 10.70 10.50 10.50 5,000 52,500 10.500 10.11 10.01 10.30 10.11 10.11 5,195 10.107 0.00%
2009-07-15 0 10.50 10.40 10.50 10.22 10.58 90,700 936,302 10.323 10.11 10.01 10.11 9.837 10.18 94,229 9.9365 2.74%
2009-07-14 0 10.22 10.22 10.70 10.16 10.80 13,000 133,680 10.283 9.837 9.837 10.30 9.780 10.40 13,506 9.8980 -0.58%
2009-07-13 0 10.28 10.28 10.50 10.02 11.30 218,082 2,275,545 10.434 9.895 9.895 10.11 9.645 10.88 226,567 10.044 2.59%
2009-07-10 0 10.02 10.02 10.16 10.00 10.10 73,000 731,800 10.025 9.645 9.645 9.780 9.625 9.722 75,840 9.6492 1.11%
2009-07-09 0 9.910 9.910 10.06 9.880 9.910 93,000 920,400 9.8968 9.539 9.539 9.683 9.510 9.539 96,618 9.5261 0.10%
2009-07-08 0 9.900 9.880 9.910 9.880 10.00 88,000 871,140 9.8993 9.529 9.510 9.539 9.510 9.625 91,424 9.5286 -2.94%
2009-07-07 0 10.20 10.00 10.20 10.00 10.20 4,000 40,600 10.150 9.818 9.625 9.818 9.625 9.818 4,156 9.7699 0.00%
2009-07-06 0 10.20 9.980 10.26 - - 0 0 - 9.818 9.606 9.876 - - 0 - 0.00%
2009-07-03 0 10.20 10.12 10.20 9.900 10.30 231,000 2,339,180 10.126 9.818 9.741 9.818 9.529 9.914 239,988 9.7471 1.39%
2009-07-02 0 10.06 10.06 10.10 9.920 10.12 282,000 2,837,210 10.061 9.683 9.683 9.722 9.548 9.741 292,972 9.6842 -3.27%
2009-06-30 0 10.40 10.40 10.80 10.00 10.40 416,000 4,227,800 10.163 10.01 10.01 10.40 9.625 10.01 432,186 9.7824 3.38%
2009-06-29 0 10.06 9.920 10.46 10.06 10.06 424,000 4,265,440 10.060 9.683 9.548 10.07 9.683 9.683 440,497 9.6832 0.20%
2009-06-26 0 10.04 10.00 - - - 200,000 2,008,000 10.040 9.664 9.625 - - - 207,782 9.6640 0.00%
2009-06-25 0 10.04 10.00 10.50 - - 0 0 - 9.664 9.625 10.11 - - 0 - 0.00%
2009-06-24 0 10.04 10.04 10.50 9.980 10.10 141,000 1,410,920 10.007 9.664 9.664 10.11 9.606 9.722 146,486 9.6318 -0.40%
2009-06-23 0 10.08 9.880 11.00 - - 0 0 - 9.702 9.510 10.59 - - 0 - 0.00%
2009-06-22 0 10.08 10.08 11.40 9.880 10.08 550,000 5,501,500 10.003 9.702 9.702 10.97 9.510 9.702 571,399 9.6281 -0.40%
2009-06-19 0 10.12 10.12 11.00 10.00 11.80 58,000 588,140 10.140 9.741 9.741 10.59 9.625 11.36 60,257 9.7606 2.43%
2009-06-18 0 9.880 9.880 10.00 9.880 9.880 4,000 39,520 9.8800 9.510 9.510 9.625 9.510 9.510 4,156 9.5100 0.61%
2009-06-17 0 9.820 9.800 10.70 9.800 10.00 24,000 238,520 9.9383 9.452 9.433 10.30 9.433 9.625 24,934 9.5661 -5.58%
2009-06-16 0 10.40 9.800 10.40 10.46 10.70 48,304 515,830 10.679 10.01 9.433 10.01 10.07 10.30 50,183 10.279 0.97%
2009-06-15 0 10.30 10.00 10.30 10.76 10.80 18,000 194,120 10.784 9.914 9.625 9.914 10.36 10.40 18,700 10.381 -4.63%
2009-06-12 0 10.80 - 10.80 10.80 10.80 36,000 388,800 10.800 10.40 - 10.40 10.40 10.40 37,401 10.396 0.00%
2009-06-11 0 10.80 - 10.80 - - 0 0 - 10.40 - 10.40 - - 0 - 0.00%
2009-06-10 0 10.80 10.60 10.80 10.60 10.80 29,022 312,631 10.772 10.40 10.20 10.40 10.20 10.40 30,151 10.369 0.00%
2009-06-09 0 10.80 - 10.80 10.70 10.80 540,000 5,902,240 10.930 10.40 - 10.40 10.30 10.40 561,010 10.521 -2.53%
2009-06-08 0 11.08 11.00 11.16 11.08 11.18 4,000 44,520 11.130 10.67 10.59 10.74 10.67 10.76 4,156 10.713 -1.07%
2009-06-05 0 11.20 10.82 11.20 11.00 11.20 76,000 840,420 11.058 10.78 10.41 10.78 10.59 10.78 78,957 10.644 1.82%
2009-06-04 0 11.00 10.40 11.00 10.40 11.20 404,000 4,419,260 10.939 10.59 10.01 10.59 10.01 10.78 419,719 10.529 -1.61%
2009-06-03 0 11.18 11.10 11.18 11.10 11.40 265,000 2,970,980 11.211 10.76 10.68 10.76 10.68 10.97 275,311 10.791 -0.36%
2009-06-02 0 11.22 11.20 11.24 11.20 11.42 514,000 5,790,440 11.265 10.80 10.78 10.82 10.78 10.99 533,999 10.844 0.18%
2009-06-01 0 11.20 11.00 11.10 10.90 11.40 588,000 6,579,360 11.189 10.78 10.59 10.68 10.49 10.97 610,878 10.770 0.00%
2009-05-29 0 11.20 11.10 11.20 11.04 11.98 286,000 3,203,100 11.200 10.78 10.68 10.78 10.63 11.53 297,128 10.780 -2.27%
2009-05-27 0 11.46 11.32 11.46 11.20 11.50 44,000 504,120 11.457 11.03 10.90 11.03 10.78 11.07 45,712 11.028 0.53%
2009-05-26 0 11.40 11.10 11.40 11.40 11.50 35,000 400,080 11.431 10.97 10.68 10.97 10.97 11.07 36,362 11.003 -0.87%
2009-05-25 0 11.50 11.38 11.50 11.38 11.50 169,000 1,935,360 11.452 11.07 10.95 11.07 10.95 11.07 175,575 11.023 2.68%
2009-05-22 0 11.20 11.18 11.38 11.20 11.20 112,000 1,254,400 11.200 10.78 10.76 10.95 10.78 10.78 116,358 10.781 -1.58%
2009-05-21 0 11.38 11.32 11.38 11.10 11.40 138,000 1,567,200 11.357 10.95 10.90 10.95 10.68 10.97 143,369 10.931 1.61%
2009-05-20 0 11.20 11.18 11.40 11.18 11.22 307,000 3,438,480 11.200 10.78 10.76 10.97 10.76 10.80 318,945 10.781 0.00%
2009-05-19 0 11.20 10.94 11.20 11.00 11.20 262,990 2,895,092 11.008 10.78 10.53 10.78 10.59 10.78 273,222 10.596 2.75%
2009-05-18 0 10.90 10.90 10.98 10.90 11.00 4,000 43,960 10.990 10.49 10.49 10.57 10.49 10.59 4,156 10.578 -1.27%
2009-05-15 0 11.04 10.72 11.04 10.80 11.50 37,000 406,100 10.976 10.63 10.32 10.63 10.40 11.07 38,440 10.565 0.36%
2009-05-14 0 11.00 - 11.00 11.00 11.00 2,000 22,000 11.000 10.59 - 10.59 10.59 10.59 2,078 10.588 0.00%
2009-05-13 0 11.00 10.30 11.00 10.98 11.04 282,000 3,102,400 11.001 10.59 9.914 10.59 10.57 10.63 292,972 10.589 0.00%
2009-05-12 0 11.00 10.40 11.00 11.00 11.70 118,673 1,310,308 11.041 10.59 10.01 10.59 10.59 11.26 123,290 10.628 -1.61%
2009-05-11 0 11.18 - 11.18 11.40 11.42 5,000 57,080 11.416 10.76 - 10.76 10.97 10.99 5,195 10.988 0.00%
2009-05-08 0 11.18 10.78 11.40 - - 0 0 - 10.76 10.38 10.97 - - 0 - 0.00%
2009-05-07 0 11.40 10.78 11.50 9.900 11.40 72,000 750,985 10.430 10.76 10.18 10.86 9.345 10.76 76,273 9.8460 17.53%
2009-05-06 0 9.700 9.700 9.790 9.500 10.00 164,000 1,602,470 9.7712 9.157 9.157 9.242 8.968 9.440 173,734 9.2237 5.21%
2009-05-05 0 9.220 9.220 9.250 9.180 9.230 225,000 2,071,520 9.2068 8.703 8.703 8.732 8.666 8.713 238,354 8.6909 0.77%
2009-05-04 0 9.150 9.100 9.150 9.120 9.200 158,000 1,447,410 9.1608 8.637 8.590 8.637 8.609 8.685 167,378 8.6476 0.33%
2009-04-30 0 9.120 9.000 9.120 9.100 9.120 53,000 483,300 9.1189 8.609 8.496 8.609 8.590 8.609 56,146 8.6080 0.00%
2009-04-29 0 9.120 9.100 9.120 9.050 9.130 258,000 2,347,390 9.0984 8.609 8.590 8.609 8.543 8.618 273,313 8.5887 0.22%
2009-04-28 0 9.100 9.100 9.140 9.100 9.500 109,000 995,410 9.1322 8.590 8.590 8.628 8.590 8.968 115,469 8.6206 -2.36%
2009-04-27 0 9.320 8.080 9.400 9.240 9.400 16,000 148,710 9.2944 8.798 7.627 8.873 8.722 8.873 16,950 8.7736 0.76%
2009-04-24 0 9.250 9.250 9.400 9.150 9.250 7,000 64,550 9.2214 8.732 8.732 8.873 8.637 8.732 7,415 8.7048 2.21%
2009-04-23 0 9.050 9.000 9.060 9.000 9.050 170,000 1,534,200 9.0247 8.543 8.496 8.552 8.496 8.543 180,090 8.5191 0.56%
2009-04-22 0 9.000 8.800 9.000 9.000 9.050 70,000 630,090 9.0013 8.496 8.307 8.496 8.496 8.543 74,155 8.4970 -0.33%
2009-04-21 0 9.030 9.000 9.030 8.800 9.030 40,000 359,610 8.9903 8.524 8.496 8.524 8.307 8.524 42,374 8.4866 -0.22%
2009-04-20 0 9.050 9.010 9.070 9.050 9.050 70,631 639,116 9.0487 8.543 8.505 8.562 8.543 8.543 74,823 8.5417 1.34%
2009-04-17 0 8.930 8.800 9.800 - - 0 0 - 8.430 8.307 9.251 - - 0 - 0.00%
2009-04-16 0 8.930 8.900 8.930 8.930 8.930 41,000 366,130 8.9300 8.430 8.401 8.430 8.430 8.430 43,433 8.4297 0.22%
2009-04-15 0 8.910 8.910 12.10 8.910 8.910 1,000 8,910 8.9100 8.411 8.411 11.42 8.411 8.411 1,059 8.4108 -0.11%
2009-04-14 0 8.920 8.830 8.950 8.920 9.000 49,000 438,680 8.9527 8.420 8.335 8.449 8.420 8.496 51,908 8.4511 4.08%
2009-04-09 0 8.570 8.220 - - - 0 0 - 8.090 7.759 - - - 0 - 0.00%
2009-04-08 0 8.570 8.570 - 8.550 8.570 11,350 96,990 8.5454 8.090 8.090 - 8.071 8.090 12,024 8.0666 -4.46%
2009-04-07 0 8.970 8.830 8.970 8.970 9.000 471,000 4,208,040 8.9343 8.467 8.335 8.467 8.467 8.496 498,954 8.4337 0.00%
2009-04-06 0 8.970 8.800 8.970 8.970 8.970 17,000 152,490 8.9700 8.467 8.307 8.467 8.467 8.467 18,009 8.4674 0.00%
2009-04-03 0 8.970 8.500 8.970 - - 0 0 - 8.467 8.024 8.467 - - 0 - -0.11%
2009-04-02 0 8.980 8.220 8.980 - - 0 0 - 8.477 7.759 8.477 - - 0 - 0.00%
2009-04-01 0 8.980 8.800 8.980 8.980 8.980 5,000 44,900 8.9800 8.477 8.307 8.477 8.477 8.477 5,297 8.4769 0.00%
2009-03-31 0 8.980 8.800 8.980 8.980 8.990 17,000 152,690 8.9818 8.477 8.307 8.477 8.477 8.486 18,009 8.4786 0.90%
2009-03-30 0 8.900 8.800 - - - 0 0 - 8.401 8.307 - - - 0 - 0.00%
2009-03-27 0 8.900 8.800 8.990 8.900 9.000 142,000 1,277,350 8.9954 8.401 8.307 8.486 8.401 8.496 150,428 8.4914 -1.00%
2009-03-26 0 8.990 8.920 9.000 8.990 9.000 44,000 395,680 8.9927 8.486 8.420 8.496 8.486 8.496 46,611 8.4889 0.00%
2009-03-25 0 8.990 8.910 8.990 8.920 8.990 20,500 182,570 8.9059 8.486 8.411 8.486 8.420 8.486 21,717 8.4069 -0.22%
2009-03-24 0 9.010 8.520 - - - 0 0 - 8.505 8.043 - - - 0 - 0.00%
2009-03-23 0 9.010 9.010 - - - 0 0 - 8.505 8.505 - - - 0 - 1.24%
2009-03-20 0 8.900 8.100 9.300 8.750 8.900 163,715 1,437,816 8.7824 8.401 7.646 8.779 8.260 8.401 173,432 8.2904 0.45%
2009-03-19 0 8.860 8.860 9.500 8.860 8.860 5,000 44,300 8.8600 8.364 8.364 8.968 8.364 8.364 5,297 8.3636 0.11%
2009-03-18 0 8.850 9.000 9.500 8.800 8.800 18,000 161,600 8.9778 8.354 8.496 8.968 8.307 8.307 19,068 8.4748 -2.75%
2009-03-17 0 9.100 8.840 9.500 9.100 9.100 10,000 91,000 9.1000 8.590 8.345 8.968 8.590 8.590 10,594 8.5902 2.25%
2009-03-16 0 8.900 8.750 9.100 8.900 8.900 10,000 89,000 8.9000 8.401 8.260 8.590 8.401 8.401 10,594 8.4014 1.14%
2009-03-13 0 8.800 8.730 9.000 8.750 8.800 25,000 219,500 8.7800 8.307 8.241 8.496 8.260 8.307 26,484 8.2881 1.15%
2009-03-12 0 8.700 8.640 8.800 8.700 8.700 23,000 199,920 8.6922 8.213 8.156 8.307 8.213 8.213 24,365 8.2052 0.69%
2009-03-11 0 8.640 8.640 10.50 8.620 8.700 171,000 1,480,120 8.6557 8.156 8.156 9.912 8.137 8.213 181,149 8.1707 -1.03%
2009-03-10 0 8.730 8.730 10.50 8.730 8.800 93,000 814,800 8.7613 8.241 8.241 9.912 8.241 8.307 98,520 8.2704 -0.80%
2009-03-09 0 8.800 8.750 8.800 - - 10,745 94,444 8.7896 8.307 8.260 8.307 - - 11,383 8.2971 0.00%
2009-03-06 0 8.800 8.800 10.50 - - 0 0 - 8.307 8.307 9.912 - - 0 - 0.00%
2009-03-05 0 8.800 8.800 10.50 - - 0 0 - 8.307 8.307 9.912 - - 0 - 0.00%
2009-03-04 0 8.800 8.800 9.200 - - 27,124 238,604 8.7968 8.307 8.307 8.685 - - 28,734 8.3039 0.00%
2009-03-03 0 8.800 8.700 10.50 9.000 9.000 9,000 80,400 8.9333 8.307 8.213 9.912 8.496 8.496 9,534 8.4328 0.00%
2009-03-02 0 8.800 8.800 9.000 8.800 8.800 14,000 123,200 8.8000 8.307 8.307 8.496 8.307 8.307 14,831 8.3070 0.00%
2009-02-27 0 8.800 8.800 10.50 - - 23,000 205,712 8.9440 8.307 8.307 9.912 - - 24,365 8.4429 0.00%
2009-02-26 0 8.800 8.800 10.50 8.800 9.000 29,623 264,272 8.9212 8.307 8.307 9.912 8.307 8.496 31,381 8.4214 -1.12%
2009-02-25 0 8.900 8.800 9.000 8.400 8.900 40,000 344,130 8.6033 8.401 8.307 8.496 7.929 8.401 42,374 8.1212 5.95%
2009-02-24 0 8.400 8.200 10.50 - - 0 0 - 7.929 7.741 9.912 - - 0 - 0.00%
2009-02-23 0 8.400 8.350 11.00 8.250 8.400 7,000 58,450 8.3500 7.929 7.882 10.38 7.788 7.929 7,415 7.8822 2.31%
2009-02-20 0 8.210 8.210 11.00 - - 0 0 - 7.750 7.750 10.38 - - 0 - 0.00%
2009-02-19 0 8.210 8.220 11.00 - - 2,000 16,600 8.3000 7.750 7.759 10.38 - - 2,119 7.8350 0.00%
2009-02-18 0 8.210 8.210 11.00 8.210 8.210 1,000 8,210 8.2100 7.750 7.750 10.38 7.750 7.750 1,059 7.7500 0.74%
2009-02-17 0 8.150 8.150 11.00 8.130 8.150 45,000 366,630 8.1473 7.693 7.693 10.38 7.675 7.693 47,671 7.6909 0.25%
2009-02-16 0 8.130 8.130 11.00 8.130 8.130 27,000 219,510 8.1300 7.675 7.675 10.38 7.675 7.675 28,602 7.6745 0.00%
2009-02-13 0 8.130 8.130 12.10 8.130 8.130 196,000 1,593,480 8.1300 7.675 7.675 11.42 7.675 7.675 207,633 7.6745 0.00%
2009-02-12 0 8.130 8.120 8.130 8.120 8.160 4,000 32,520 8.1300 7.675 7.665 7.675 7.665 7.703 4,237 7.6745 -0.37%
2009-02-11 0 8.160 8.150 11.00 8.100 8.100 1,000 8,100 8.1000 7.703 7.693 10.38 7.646 7.646 1,059 7.6462 -1.69%
2009-02-10 0 8.300 8.110 12.10 - - 0 0 - 7.835 7.656 11.42 - - 0 - 0.00%
2009-02-09 0 8.300 8.200 8.500 - - 0 0 - 7.835 7.741 8.024 - - 0 - 0.00%
2009-02-06 0 8.300 8.100 8.480 - - 0 0 - 7.835 7.646 8.005 - - 0 - 0.00%
2009-02-05 0 8.300 8.080 - - - 0 0 - 7.835 7.627 - - - 0 - 0.00%
2009-02-04 0 8.300 8.300 - 8.100 8.300 40,000 326,000 8.1500 7.835 7.835 - 7.646 7.835 42,374 7.6934 2.47%
2009-02-03 0 8.100 8.080 - 8.080 8.110 29,000 234,720 8.0938 7.646 7.627 - 7.627 7.656 30,721 7.6403 1.12%
2009-02-02 0 8.010 8.010 - 8.000 8.120 21,000 168,640 8.0305 7.561 7.561 - 7.552 7.665 22,246 7.5806 -4.64%
2009-01-30 0 8.400 8.150 - - - 3,000 25,200 8.4000 7.929 7.693 - - - 3,178 7.9294 0.00%
2009-01-29 0 8.400 8.220 8.400 8.250 8.760 33,000 277,240 8.4012 7.929 7.759 7.929 7.788 8.269 34,959 7.9305 -3.45%
2009-01-23 0 8.700 8.500 8.700 8.700 8.700 1,000 8,700 8.7000 8.213 8.024 8.213 8.213 8.213 1,059 8.2126 1.16%
2009-01-22 0 8.600 8.600 8.950 8.100 8.600 18,000 148,900 8.2722 8.118 8.118 8.449 7.646 8.118 19,068 7.8088 -3.91%
2009-01-21 0 8.950 8.950 8.960 8.900 9.100 195,288 1,752,340 8.9731 8.449 8.449 8.458 8.401 8.590 206,879 8.4704 0.00%
2009-01-20 0 8.950 8.950 9.000 8.800 8.950 30,000 266,750 8.8917 8.449 8.449 8.496 8.307 8.449 31,781 8.3935 1.70%
2009-01-19 0 8.800 8.800 8.890 8.500 8.900 518,000 4,506,500 8.6998 8.307 8.307 8.392 8.024 8.401 548,744 8.2124 1.15%
2009-01-16 0 8.700 8.700 8.900 8.700 8.700 27,000 234,900 8.7000 8.213 8.213 8.401 8.213 8.213 28,602 8.2126 0.00%
2009-01-15 0 8.700 8.530 8.890 8.700 8.900 262,000 2,330,800 8.8962 8.213 8.052 8.392 8.213 8.401 277,550 8.3978 -2.25%
2009-01-14 0 8.900 8.860 8.900 8.840 8.920 89,000 789,300 8.8685 8.401 8.364 8.401 8.345 8.420 94,282 8.3717 0.56%
2009-01-13 0 8.850 8.800 9.000 8.850 8.970 142,000 1,263,840 8.9003 8.354 8.307 8.496 8.354 8.467 150,428 8.4016 0.57%
2009-01-12 0 8.800 8.010 8.800 8.800 9.000 10,000 89,000 8.9000 8.307 7.561 8.307 8.307 8.496 10,594 8.4014 -2.22%
2009-01-09 0 9.000 9.000 9.500 9.000 9.000 20,000 180,000 9.0000 8.496 8.496 8.968 8.496 8.496 21,187 8.4958 0.00%
2009-01-08 0 9.000 8.900 9.700 9.000 10.00 31,000 287,500 9.2742 8.496 8.401 9.157 8.496 9.440 32,840 8.7546 -5.26%
2009-01-07 0 9.500 8.560 9.500 9.500 9.500 4,000 38,000 9.5000 8.968 8.080 8.968 8.968 8.968 4,237 8.9678 0.00%
2009-01-06 0 9.500 8.530 9.500 9.500 9.500 15,000 142,500 9.5000 8.968 8.052 8.968 8.968 8.968 15,890 8.9678 11.63%
2009-01-05 0 8.510 8.510 9.000 - - 0 0 - 8.033 8.033 8.496 - - 0 - 0.12%
2009-01-02 0 8.500 8.500 9.500 - - 0 0 - 8.024 8.024 8.968 - - 0 - 0.00%
2008-12-31 0 8.500 8.500 9.100 8.380 8.540 10,000 84,820 8.4820 8.024 8.024 8.590 7.911 8.062 10,594 8.0068 -6.39%
2008-12-30 0 9.080 8.360 9.220 8.330 9.500 49,000 412,000 8.4082 8.571 7.892 8.703 7.863 8.968 51,908 7.9371 8.74%
2008-12-29 0 8.350 8.150 9.500 8.350 8.350 21,000 175,350 8.3500 7.882 7.693 8.968 7.882 7.882 22,246 7.8822 0.00%
2008-12-24 0 8.350 8.000 8.350 8.350 8.350 8,000 66,800 8.3500 7.882 7.552 7.882 7.882 7.882 8,475 7.8822 0.00%
2008-12-23 0 8.350 8.350 8.530 8.350 8.550 65,000 553,220 8.5111 7.882 7.882 8.052 7.882 8.071 68,858 8.0342 0.00%
2008-12-22 0 8.350 8.350 9.800 8.340 8.600 309,000 2,585,170 8.3662 7.882 7.882 9.251 7.873 8.118 327,340 7.8975 -0.12%
2008-12-19 0 8.360 8.350 8.360 8.350 8.430 32,000 268,790 8.3997 7.892 7.882 7.892 7.882 7.958 33,899 7.9291 -0.59%
2008-12-18 0 8.410 8.410 8.600 8.400 8.600 62,577 536,209 8.5688 7.939 7.939 8.118 7.929 8.118 66,291 8.0887 -2.21%
2008-12-17 0 8.600 8.530 8.600 8.300 8.600 91,000 774,350 8.5093 8.118 8.052 8.118 7.835 8.118 96,401 8.0326 3.61%
2008-12-16 0 8.300 8.260 8.320 8.230 8.330 167,826 1,392,280 8.2960 7.835 7.797 7.854 7.769 7.863 177,787 7.8312 0.85%
2008-12-15 0 8.230 8.220 8.300 8.230 8.350 97,000 804,840 8.2973 7.769 7.759 7.835 7.769 7.882 102,757 7.8325 -0.36%
2008-12-12 0 8.260 8.260 8.290 8.000 8.300 129,000 1,063,260 8.2423 7.797 7.797 7.826 7.552 7.835 136,656 7.7805 0.12%
2008-12-11 0 8.250 8.250 8.290 8.180 8.300 56,000 461,800 8.2464 7.788 7.788 7.826 7.722 7.835 59,324 7.7844 3.13%
2008-12-10 0 8.000 8.000 8.060 8.000 8.180 102,000 824,260 8.0810 7.552 7.552 7.608 7.552 7.722 108,054 7.6282 0.25%
2008-12-09 0 7.980 7.700 7.980 7.800 7.990 11,000 85,990 7.8173 7.533 7.269 7.533 7.363 7.542 11,653 7.3793 -0.13%
2008-12-08 0 7.990 7.600 7.970 7.200 8.000 289,000 2,047,930 7.0863 7.542 7.174 7.523 6.797 7.552 306,153 6.6892 14.14%
2008-12-05 0 7.000 6.800 7.000 6.900 7.000 128,000 884,300 6.9086 6.608 6.419 6.608 6.513 6.608 135,597 6.5215 1.45%
2008-12-04 0 6.900 6.800 6.950 6.900 6.950 228,000 1,575,650 6.9107 6.513 6.419 6.561 6.513 6.561 241,532 6.5236 1.47%
2008-12-03 0 6.800 6.800 7.000 6.800 7.000 171,000 1,164,000 6.8070 6.419 6.419 6.608 6.419 6.608 181,149 6.4256 3.03%
2008-12-02 0 6.600 6.400 10.20 6.500 6.600 197,000 1,274,500 6.4695 6.230 6.041 9.629 6.136 6.230 208,692 6.1071 1.54%
2008-12-01 0 6.500 6.450 6.500 6.500 6.500 219,000 1,409,690 6.4369 6.136 6.089 6.136 6.136 6.136 231,998 6.0763 1.56%
2008-11-28 0 6.400 6.200 6.400 6.170 6.400 29,000 184,690 6.3686 6.041 5.853 6.041 5.824 6.041 30,721 6.0118 1.91%
2008-11-27 0 6.280 6.280 6.390 6.200 6.300 218,000 1,349,643 6.1910 5.928 5.928 6.032 5.853 5.947 230,939 5.8442 4.67%
2008-11-26 0 6.000 5.970 6.080 5.900 6.200 82,000 494,590 6.0316 5.664 5.636 5.739 5.569 5.853 86,867 5.6937 -1.64%
2008-11-25 0 6.100 6.100 - - - 0 0 - 5.758 5.758 - - - 0 - 0.99%
2008-11-24 0 6.040 6.000 6.200 6.000 6.150 12,000 72,600 6.0500 5.702 5.664 5.853 5.664 5.805 12,712 5.7110 -4.13%
2008-11-21 0 6.300 6.120 6.380 6.300 6.460 12,000 76,430 6.3692 5.947 5.777 6.023 5.947 6.098 12,712 6.0123 -1.56%
2008-11-20 0 6.400 6.150 - 6.400 6.430 3,000 19,230 6.4100 6.041 5.805 - 6.041 6.070 3,178 6.0509 -3.47%
2008-11-19 0 6.630 6.010 6.900 6.630 7.000 28,550 197,985 6.9347 6.259 5.673 6.513 6.259 6.608 30,244 6.5462 -5.29%
2008-11-18 0 7.000 7.000 7.090 6.840 7.090 440,809 3,085,715 7.0001 6.608 6.608 6.693 6.457 6.693 466,972 6.6079 7.69%
2008-11-17 0 6.500 6.100 6.500 6.500 6.500 865,000 5,738,980 6.6347 6.136 5.758 6.136 6.136 6.136 916,339 6.2629 -2.11%
2008-11-14 0 6.640 6.500 6.650 6.400 6.700 62,000 404,100 6.5177 6.268 6.136 6.277 6.041 6.325 65,680 6.1526 5.56%
2008-11-13 0 6.290 6.200 6.290 6.100 6.300 67,000 419,480 6.2609 5.938 5.853 5.938 5.758 5.947 70,977 5.9101 1.29%
2008-11-12 0 6.210 6.200 6.300 6.200 6.280 24,000 149,070 6.2113 5.862 5.853 5.947 5.853 5.928 25,424 5.8633 -2.97%
2008-11-11 0 6.400 6.110 6.400 - - 0 0 - 6.041 5.768 6.041 - - 0 - -1.54%
2008-11-10 0 6.500 6.500 - 6.390 6.500 186,000 1,196,130 6.4308 6.136 6.136 - 6.032 6.136 197,039 6.0705 4.84%
2008-11-07 0 6.200 6.190 6.300 6.100 6.380 232,000 1,422,490 6.1314 5.853 5.843 5.947 5.758 6.023 245,770 5.7879 3.33%
2008-11-06 0 6.000 6.000 6.100 5.980 6.100 320,000 1,928,450 6.0264 5.664 5.664 5.758 5.645 5.758 338,992 5.6888 -2.28%
2008-11-05 0 6.140 6.140 6.200 6.000 6.220 178,000 1,095,060 6.1520 5.796 5.796 5.853 5.664 5.872 188,565 5.8073 2.33%
2008-11-04 0 6.000 5.200 6.000 6.000 6.200 55,000 338,340 6.1516 5.664 4.909 5.664 5.664 5.853 58,264 5.8070 -5.81%
2008-11-03 0 6.370 5.500 6.370 6.490 6.610 27,000 178,070 6.5952 6.013 5.192 6.013 6.126 6.240 28,602 6.2257 -2.00%
2008-10-31 0 6.500 6.030 7.000 6.010 6.500 3,046,000 18,215,760 5.9802 6.136 5.692 6.608 5.673 6.136 3,226,784 5.6452 9.98%
2008-10-30 0 5.910 5.910 6.100 5.520 6.050 7,388,000 44,198,215 5.9824 5.579 5.579 5.758 5.211 5.711 7,826,488 5.6473 -0.17%
2008-10-29 0 5.920 5.730 5.950 5.600 5.920 16,000 92,490 5.7806 5.588 5.409 5.617 5.286 5.588 16,950 5.4568 5.71%
2008-10-28 0 5.600 5.600 5.700 5.600 5.900 19,000 109,180 5.7463 5.286 5.286 5.381 5.286 5.569 20,128 5.4244 -5.08%
2008-10-27 0 5.900 5.910 6.980 5.900 7.100 22,000 139,880 6.3582 5.569 5.579 6.589 5.569 6.702 23,306 6.0020 -18.06%
2008-10-24 0 7.200 6.000 7.200 7.200 7.200 237,000 1,636,200 6.9038 6.797 5.664 6.797 6.797 6.797 251,066 6.5170 -2.70%
2008-10-23 0 7.400 7.320 7.600 7.200 7.720 55,000 407,200 7.4036 6.985 6.910 7.174 6.797 7.287 58,264 6.9888 -2.63%
2008-10-22 0 7.600 7.600 8.000 7.600 8.200 32,000 249,830 7.8072 7.174 7.174 7.552 7.174 7.741 33,899 7.3698 -7.32%
2008-10-21 0 8.200 8.000 8.200 8.200 8.200 5,000 41,000 8.2000 7.741 7.552 7.741 7.741 7.741 5,297 7.7406 -4.65%
2008-10-20 0 8.600 6.300 8.800 8.600 8.860 153,250 1,329,285 8.6740 8.118 5.947 8.307 8.118 8.364 162,346 8.1880 0.00%
2008-10-17 0 8.600 8.560 8.750 8.440 8.600 242,000 2,063,140 8.5254 8.118 8.080 8.260 7.967 8.118 256,363 8.0477 -2.27%
2008-10-16 0 8.800 8.600 8.800 8.890 8.900 671,000 6,037,950 8.9984 8.307 8.118 8.307 8.392 8.401 710,825 8.4943 -7.37%
2008-10-15 0 9.500 6.210 9.500 - - 0 0 - 8.968 5.862 8.968 - - 0 - -1.04%
2008-10-14 0 9.600 9.600 9.800 9.500 9.600 374,200 3,586,870 9.5854 9.062 9.062 9.251 8.968 9.062 396,409 9.0484 3.23%
2008-10-13 0 9.300 9.250 9.300 9.300 9.300 536,000 4,988,180 9.3063 8.779 8.732 8.779 8.779 8.779 567,812 8.7849 0.00%
2008-10-10 0 9.300 9.300 9.400 9.300 9.600 25,000 236,600 9.4640 8.779 8.779 8.873 8.779 9.062 26,484 8.9338 -7.00%
2008-10-09 0 10.00 9.900 10.00 9.950 10.00 446,000 4,437,950 9.9506 9.440 9.345 9.440 9.393 9.440 472,471 9.3931 -0.20%
2008-10-08 0 10.02 10.02 10.10 10.00 10.42 92,000 925,900 10.064 9.459 9.459 9.534 9.440 9.836 97,460 9.5003 -4.57%
2008-10-06 0 10.50 10.50 10.68 10.50 10.70 97,000 1,021,700 10.533 9.912 9.912 10.08 9.912 10.10 102,757 9.9429 -1.87%
2008-10-03 0 10.70 10.70 10.80 10.58 10.70 32,000 340,360 10.636 10.10 10.10 10.19 9.987 10.10 33,899 10.040 -0.93%
2008-10-02 0 10.80 10.80 - 10.50 11.00 376,000 3,914,460 10.411 10.19 10.19 - 9.912 10.38 398,316 9.8275 2.86%
2008-09-30 0 10.50 10.20 - - - 100,000 1,020,000 10.200 9.912 9.629 - - - 105,935 9.6285 0.00%
2008-09-29 0 10.50 10.50 - 10.48 10.50 315,000 3,310,240 10.509 9.912 9.912 - 9.893 9.912 333,696 9.9199 -0.94%
2008-09-26 0 10.60 10.48 - 10.50 10.60 5,000 52,800 10.560 10.01 9.893 - 9.912 10.01 5,297 9.9684 0.00%
2008-09-25 0 10.60 10.60 10.70 10.40 10.70 438,000 4,589,118 10.477 10.01 10.01 10.10 9.817 10.10 463,996 9.8904 0.95%
2008-09-24 0 10.50 10.42 10.50 10.40 10.54 859,000 8,982,190 10.457 9.912 9.836 9.912 9.817 9.949 909,983 9.8707 1.74%
2008-09-23 0 10.32 10.32 - 10.28 10.40 292,000 3,018,360 10.337 9.742 9.742 - 9.704 9.817 309,331 9.7577 -0.19%
2008-09-22 0 10.34 10.32 10.34 10.20 10.50 401,000 4,134,960 10.312 9.761 9.742 9.761 9.629 9.912 424,800 9.7339 1.97%
2008-09-19 0 10.14 10.10 10.38 10.00 10.26 267,000 2,686,360 10.061 9.572 9.534 9.798 9.440 9.685 282,847 9.4976 1.00%
2008-09-18 0 10.04 10.04 - 9.000 10.14 1,429,000 14,152,090 9.9035 9.477 9.477 - 8.496 9.572 1,513,813 9.3486 0.40%
2008-09-17 0 10.00 9.900 10.00 10.00 10.06 214,000 2,140,520 10.002 9.440 9.345 9.440 9.440 9.496 226,701 9.4420 5.15%
2008-09-16 0 9.510 9.510 10.50 8.800 8.800 1,000 8,800 8.8000 8.977 8.977 9.912 8.307 8.307 1,059 8.3070 -10.28%
2008-09-12 0 10.60 10.32 10.60 10.60 10.60 21,000 222,600 10.600 10.01 9.742 10.01 10.01 10.01 22,246 10.006 -0.93%
2008-09-11 0 10.70 10.60 10.90 - - 7,000 74,200 10.600 10.10 10.01 10.29 - - 7,415 10.006 0.00%
2008-09-10 0 10.70 10.70 10.90 10.70 10.70 2,000 21,400 10.700 10.10 10.10 10.29 10.10 10.10 2,119 10.101 -2.73%
2008-09-09 0 11.00 10.60 11.00 11.00 11.00 22,000 242,000 11.000 10.38 10.01 10.38 10.38 10.38 23,306 10.384 4.56%
2008-09-08 0 10.52 10.50 11.00 10.50 10.52 2,000 21,020 10.510 9.931 9.912 10.38 9.912 9.931 2,119 9.9212 0.19%
2008-09-05 0 10.50 10.40 11.10 10.50 10.90 18,000 191,960 10.664 9.912 9.817 10.48 9.912 10.29 19,068 10.067 -4.55%
2008-09-04 0 11.00 10.80 11.00 - - 0 0 - 10.38 10.19 10.38 - - 0 - 0.00%
2008-09-03 0 11.00 11.00 11.02 - - 0 0 - 10.38 10.38 10.40 - - 0 - -0.00%
2008-09-02 0 11.14 11.02 11.20 11.14 11.20 141,000 1,573,580 11.160 10.38 10.27 10.44 10.38 10.44 151,270 10.402 -0.54%
2008-09-01 0 11.20 11.14 11.20 11.12 11.24 76,000 851,160 11.200 10.44 10.38 10.44 10.37 10.48 81,535 10.439 -0.18%
2008-08-29 0 11.22 11.20 11.24 11.22 11.42 87,000 976,740 11.227 10.46 10.44 10.48 10.46 10.64 93,337 10.465 0.18%
2008-08-28 0 11.20 11.02 11.20 11.20 11.30 402,000 4,502,600 11.201 10.44 10.27 10.44 10.44 10.53 431,279 10.440 0.00%
2008-08-27 0 11.20 11.18 11.20 11.16 11.20 121,000 1,353,400 11.185 10.44 10.42 10.44 10.40 10.44 129,813 10.426 -0.53%
2008-08-26 0 11.26 11.24 11.34 11.26 11.54 95,000 1,075,120 11.317 10.50 10.48 10.57 10.50 10.76 101,919 10.549 -1.75%
2008-08-25 0 11.46 11.32 11.50 11.20 11.48 59,000 668,360 11.328 10.68 10.55 10.72 10.44 10.70 63,297 10.559 2.32%
2008-08-21 0 11.20 11.20 11.30 11.20 11.30 65,000 730,040 11.231 10.44 10.44 10.53 10.44 10.53 69,734 10.469 0.00%
2008-08-20 0 11.20 11.20 11.90 - - 0 0 - 10.44 10.44 11.09 - - 0 - 0.00%
2008-08-19 0 11.20 11.20 12.00 11.20 11.20 4,000 44,800 11.200 10.44 10.44 11.19 10.44 10.44 4,291 10.440 -2.61%
2008-08-18 0 11.50 11.50 12.00 11.50 11.50 11,000 126,500 11.500 10.72 10.72 11.19 10.72 10.72 11,801 10.719 -2.54%
2008-08-15 0 11.80 11.50 11.80 11.80 11.80 1,000 11,800 11.800 11.00 10.72 11.00 11.00 11.00 1,073 10.999 1.90%
2008-08-14 0 11.58 11.52 11.60 11.58 11.60 141,000 1,635,400 11.599 10.79 10.74 10.81 10.79 10.81 151,270 10.811 -2.69%
2008-08-13 0 11.90 11.60 11.90 11.50 11.90 220,000 2,530,800 11.504 11.09 10.81 11.09 10.72 11.09 236,023 10.723 3.66%
2008-08-12 0 11.48 11.48 12.00 11.48 11.62 728,000 8,371,540 11.499 10.70 10.70 11.19 10.70 10.83 781,023 10.719 -2.05%
2008-08-11 0 11.72 11.60 11.72 11.62 11.72 24,000 280,720 11.697 10.92 10.81 10.92 10.83 10.92 25,748 10.903 0.69%
2008-08-08 0 11.64 11.52 11.78 11.50 11.64 21,000 242,620 11.553 10.85 10.74 10.98 10.72 10.85 22,530 10.769 -0.51%
2008-08-07 0 11.70 11.70 11.82 11.46 11.78 38,000 440,200 11.584 10.91 10.91 11.02 10.68 10.98 40,768 10.798 1.74%
2008-08-05 0 11.50 11.50 11.82 11.02 12.00 10,000 117,700 11.770 10.72 10.72 11.02 10.27 11.19 10,728 10.971 -3.20%
2008-08-04 0 11.88 11.88 12.00 10.50 11.88 29,000 336,360 11.599 11.07 11.07 11.19 9.787 11.07 31,112 10.811 -8.62%
2008-08-01 0 13.00 12.04 13.00 13.28 13.38 4,000 53,220 13.305 12.12 11.22 12.12 12.38 12.47 4,291 12.402 0.00%
2008-07-31 0 13.00 12.60 13.00 12.50 13.38 813,000 10,568,800 13.000 12.12 11.74 12.12 11.65 12.47 872,214 12.117 0.00%
2008-07-30 0 13.00 11.94 13.06 13.00 13.00 414,000 5,382,000 13.000 12.12 11.13 12.17 12.12 12.12 444,153 12.117 2.36%
2008-07-29 0 12.70 12.54 12.88 - - 0 0 - 11.84 11.69 12.01 - - 0 - 0.00%
2008-07-28 0 12.70 12.60 12.98 - - 2,000 25,960 12.980 11.84 11.74 12.10 - - 2,146 12.099 0.00%
2008-07-25 0 12.70 12.70 15.50 12.70 13.00 98,000 1,266,600 12.925 11.84 11.84 14.45 11.84 12.12 105,138 12.047 -3.05%
2008-07-24 0 13.10 13.00 13.10 13.10 13.20 72,000 948,200 13.169 12.21 12.12 12.21 12.21 12.30 77,244 12.275 0.00%
2008-07-23 0 13.10 13.00 13.20 13.10 13.30 14,000 185,500 13.250 12.21 12.12 12.30 12.21 12.40 15,020 12.350 -1.50%
2008-07-22 0 13.30 12.80 13.30 13.30 13.30 21,000 279,300 13.300 12.40 11.93 12.40 12.40 12.40 22,530 12.397 2.31%
2008-07-21 0 13.00 12.80 13.00 13.00 13.00 8,000 104,000 13.000 12.12 11.93 12.12 12.12 12.12 8,583 12.117 0.00%
2008-07-18 0 13.00 13.00 13.44 13.00 13.50 13,000 174,420 13.417 12.12 12.12 12.53 12.12 12.58 13,947 12.506 29.74%
2008-07-17 0 10.02 10.02 13.54 10.02 14.10 73,000 1,001,840 13.724 9.340 9.340 12.62 9.340 13.14 78,317 12.792 -26.86%
2008-07-16 0 13.70 13.70 14.90 13.60 14.90 50,000 742,180 14.844 12.77 12.77 13.89 12.68 13.89 53,642 13.836 -8.54%
2008-07-15 0 14.98 13.10 14.62 - - 243,000 3,630,420 14.940 13.96 12.21 13.63 - - 260,699 13.926 0.00%
2008-07-14 0 14.98 13.60 14.98 14.98 14.98 1,000 14,980 14.980 13.96 12.68 13.96 13.96 13.96 1,073 13.963 0.27%
2008-07-11 0 14.94 14.96 14.98 14.94 15.00 46,000 688,550 14.969 13.93 13.94 13.96 13.93 13.98 49,350 13.952 -0.40%
2008-07-10 0 15.00 14.94 15.00 15.00 15.00 10,000 151,500 15.150 13.98 13.93 13.98 13.98 13.98 10,728 14.121 -1.32%
2008-07-09 0 15.20 15.00 15.20 15.20 15.20 51,000 775,200 15.200 14.17 13.98 14.17 14.17 14.17 54,715 14.168 -0.13%
2008-07-08 0 15.22 14.98 15.22 15.00 15.32 8,000 120,380 15.048 14.19 13.96 14.19 13.98 14.28 8,583 14.026 1.47%
2008-07-07 0 15.00 13.60 15.20 15.00 15.34 10,000 152,220 15.222 13.98 12.68 14.17 13.98 14.30 10,728 14.189 -2.47%
2008-07-04 0 15.38 14.10 15.38 15.34 15.38 261,000 3,997,400 15.316 14.34 13.14 14.34 14.30 14.34 280,010 14.276 0.39%
2008-07-03 0 15.32 13.50 15.32 15.20 15.34 215,000 3,292,600 15.314 14.28 12.58 14.28 14.17 14.30 230,659 14.275 -0.13%
2008-07-02 0 15.34 11.10 15.34 15.26 15.34 79,000 1,210,240 15.320 14.30 10.35 14.30 14.22 14.30 84,754 14.279 0.00%
2008-06-30 0 15.34 11.12 15.34 - - 0 0 - 14.30 10.37 14.30 - - 0 - 0.00%
2008-06-27 0 15.34 15.00 15.34 15.32 15.36 2,660,426 40,898,549 15.373 14.30 13.98 14.30 14.28 14.32 2,854,195 14.329 -2.91%
2008-06-26 0 15.80 15.76 15.90 15.54 15.90 56,000 881,160 15.735 14.73 14.69 14.82 14.48 14.82 60,079 14.667 1.80%
2008-06-25 0 15.52 15.50 15.80 15.42 15.60 47,000 728,100 15.492 14.47 14.45 14.73 14.37 14.54 50,423 14.440 0.78%
2008-06-24 0 15.40 15.40 15.80 15.40 15.40 781,000 12,037,400 15.413 14.35 14.35 14.73 14.35 14.35 837,883 14.366 0.00%
2008-06-23 0 15.40 15.40 15.50 15.40 15.42 73,000 1,124,240 15.401 14.35 14.35 14.45 14.35 14.37 78,317 14.355 -1.28%
2008-06-20 0 15.60 15.60 16.00 15.38 16.00 46,000 722,260 15.701 14.54 14.54 14.91 14.34 14.91 49,350 14.635 2.63%
2008-06-19 0 15.20 15.20 16.04 15.00 15.42 11,000 167,340 15.213 14.17 14.17 14.95 13.98 14.37 11,801 14.180 -1.43%
2008-06-18 0 15.42 15.42 15.70 15.00 15.48 54,000 828,480 15.342 14.37 14.37 14.63 13.98 14.43 57,933 14.301 0.00%
2008-06-17 0 15.42 15.42 16.14 15.10 15.80 40,000 626,780 15.670 14.37 14.37 15.04 14.07 14.73 42,913 14.606 0.00%
2008-06-16 0 15.42 15.46 16.14 15.36 15.50 337,000 5,208,960 15.457 14.37 14.41 15.04 14.32 14.45 361,545 14.407 0.65%
2008-06-13 0 15.32 15.34 15.70 15.10 15.92 41,000 629,060 15.343 14.28 14.30 14.63 14.07 14.84 43,986 14.301 -4.49%
2008-06-12 0 16.04 15.86 16.10 15.78 16.14 72,000 1,163,440 16.159 14.95 14.78 15.01 14.71 15.04 77,244 15.062 -5.65%
2008-06-11 0 17.00 17.00 18.00 17.00 17.00 4,000 68,000 17.000 15.85 15.85 16.78 15.85 15.85 4,291 15.846 -2.07%
2008-06-10 0 17.36 17.36 17.80 17.36 18.00 79,000 1,400,660 17.730 16.18 16.18 16.59 16.18 16.78 84,754 16.526 -2.47%
2008-06-06 0 17.80 17.76 17.80 17.74 18.00 84,000 1,494,980 17.797 16.59 16.55 16.59 16.54 16.78 90,118 16.589 1.71%
2008-06-05 0 17.50 17.50 18.00 17.50 18.00 36,000 647,420 17.984 16.31 16.31 16.78 16.31 16.78 38,622 16.763 -2.34%
2008-06-04 0 17.92 17.92 18.00 17.80 18.00 22,000 395,720 17.987 16.70 16.70 16.78 16.59 16.78 23,602 16.766 0.34%
2008-06-03 0 17.86 17.86 17.88 17.40 18.52 124,000 2,247,110 18.122 16.65 16.65 16.67 16.22 17.26 133,031 16.892 -5.50%
2008-06-02 0 18.90 18.86 18.90 18.76 18.96 14,000 264,500 18.893 17.62 17.58 17.62 17.49 17.67 15,020 17.610 -1.36%
2008-05-30 0 19.16 19.04 19.30 18.90 19.48 299,000 5,734,244 19.178 17.86 17.75 17.99 17.62 18.16 320,777 17.876 -0.62%
2008-05-29 0 19.28 19.30 19.90 19.18 19.96 49,000 951,820 19.425 17.97 17.99 18.55 17.88 18.60 52,569 18.106 -3.60%
2008-05-28 0 20.00 19.82 20.00 19.82 20.00 16,000 319,300 19.956 18.64 18.47 18.64 18.47 18.64 17,165 18.601 0.91%
2008-05-27 0 19.82 17.00 20.00 19.80 20.00 1,142,000 22,725,776 19.900 18.47 15.85 18.64 18.46 18.64 1,225,176 18.549 -0.70%
2008-05-26 0 19.96 19.60 19.98 19.80 20.00 6,000 119,540 19.923 18.60 18.27 18.62 18.46 18.64 6,437 18.571 -0.20%
2008-05-23 0 20.00 19.36 20.00 - - 0 0 - 18.64 18.05 18.64 - - 0 - 0.00%
2008-05-22 0 20.00 20.00 20.30 20.00 20.40 238,000 4,795,359 20.149 18.64 18.64 18.92 18.64 19.02 255,334 18.781 1.01%
2008-05-21 0 19.80 19.60 20.00 19.80 20.45 1,274,000 25,383,550 19.924 18.46 18.27 18.64 18.46 19.06 1,366,790 18.572 -2.94%
2008-05-20 0 20.40 20.40 20.45 20.30 20.70 308,000 6,283,750 20.402 19.02 19.02 19.06 18.92 19.29 330,433 19.017 0.74%
2008-05-19 0 20.25 20.20 20.30 20.10 20.30 90,000 1,819,200 20.213 18.88 18.83 18.92 18.74 18.92 96,555 18.841 1.25%
2008-05-16 0 20.00 20.00 20.10 19.98 20.20 155,000 3,103,180 20.021 18.64 18.64 18.74 18.62 18.83 166,289 18.661 0.50%
2008-05-15 0 19.90 19.84 19.90 19.70 20.00 581,000 11,420,416 19.657 18.55 18.49 18.55 18.36 18.64 623,317 18.322 1.53%
2008-05-14 0 19.60 19.54 19.70 19.50 19.76 64,000 1,258,960 19.671 18.27 18.21 18.36 18.18 18.42 68,661 18.336 -0.91%
2008-05-13 0 19.78 19.76 20.00 19.78 19.80 105,000 2,078,960 19.800 18.44 18.42 18.64 18.44 18.46 112,648 18.455 -0.30%
2008-05-09 0 19.84 19.78 19.84 19.78 19.84 119,000 2,356,060 19.799 18.49 18.44 18.49 18.44 18.49 127,667 18.455 0.20%
2008-05-08 0 19.80 19.74 19.80 19.70 19.80 485,000 9,586,956 19.767 18.46 18.40 18.46 18.36 18.46 520,324 18.425 0.41%
2008-05-07 0 19.72 19.68 19.72 19.68 19.74 60,000 1,182,720 19.712 18.38 18.34 18.38 18.34 18.40 64,370 18.374 0.20%
2008-05-06 0 19.68 19.60 19.70 - - 579,000 11,377,350 19.650 18.34 18.27 18.36 - - 621,171 18.316 0.00%
2008-05-05 0 19.68 19.62 19.68 19.68 19.90 29,000 571,920 19.721 18.34 18.29 18.34 18.34 18.55 31,112 18.383 0.31%
2008-05-02 0 19.62 19.60 19.64 19.50 19.76 136,000 2,647,400 19.466 18.29 18.27 18.31 18.18 18.42 145,905 18.145 0.62%
2008-04-30 0 19.50 19.40 19.50 19.20 19.52 7,000 135,800 19.400 18.18 18.08 18.18 17.90 18.19 7,510 18.083 0.21%
2008-04-29 0 19.46 19.46 19.96 19.42 19.50 189,000 3,677,020 19.455 18.14 18.14 18.60 18.10 18.18 202,766 18.134 -0.00%
2008-04-28 0 19.76 19.76 19.98 19.56 20.00 79,000 1,559,700 19.743 18.14 18.14 18.34 17.96 18.36 86,060 18.123 0.00%
2008-04-25 0 19.76 19.50 19.76 19.10 19.80 67,000 1,296,900 19.357 18.14 17.90 18.14 17.53 18.18 72,988 17.769 3.46%
2008-04-24 0 19.10 19.10 19.24 19.10 19.36 116,000 2,233,640 19.256 17.53 17.53 17.66 17.53 17.77 126,367 17.676 -1.04%
2008-04-23 0 19.30 19.30 19.36 19.30 19.40 70,000 1,355,520 19.365 17.72 17.72 17.77 17.72 17.81 76,256 17.776 -0.52%
2008-04-22 0 19.40 19.32 19.40 19.40 19.60 63,000 1,227,720 19.488 17.81 17.73 17.81 17.81 17.99 68,631 17.889 -1.42%
2008-04-21 0 19.68 19.60 19.68 19.68 19.70 17,000 334,600 19.682 18.07 17.99 18.07 18.07 18.08 18,519 18.068 0.00%
2008-04-18 0 19.68 19.62 19.76 19.68 19.84 91,000 1,795,940 19.736 18.07 18.01 18.14 18.07 18.21 99,133 18.116 -1.11%
2008-04-17 0 19.90 19.70 20.00 19.90 21.00 67,000 1,339,750 19.996 18.27 18.08 18.36 18.27 19.28 72,988 18.356 -5.24%
2008-04-16 0 21.00 20.05 21.45 - - 0 0 - 19.28 18.41 19.69 - - 0 - 0.00%
2008-04-15 0 21.00 20.15 21.00 20.05 21.20 11,000 225,800 20.527 19.28 18.50 19.28 18.41 19.46 11,983 18.843 1.20%
2008-04-14 0 20.75 20.25 21.20 - - 0 0 - 19.05 18.59 19.46 - - 0 - 0.00%
2008-04-11 0 20.75 20.60 20.75 20.60 20.80 989,000 20,472,600 20.700 19.05 18.91 19.05 18.91 19.09 1,077,390 19.002 0.24%
2008-04-10 0 20.70 20.55 21.30 - - 429,000 8,880,300 20.700 19.00 18.86 19.55 - - 467,341 19.002 0.00%
2008-04-09 0 20.70 20.60 21.25 20.70 20.70 1,000 20,700 20.700 19.00 18.91 19.51 19.00 19.00 1,089 19.002 -1.90%
2008-04-08 0 21.10 20.85 21.10 20.95 21.15 364,000 7,680,300 21.100 19.37 19.14 19.37 19.23 19.41 396,532 19.369 2.43%
2008-04-07 0 20.60 20.50 21.20 20.00 21.60 35,000 723,850 20.681 18.91 18.82 19.46 18.36 19.83 38,128 18.985 -5.94%
2008-04-03 0 21.90 21.80 21.90 21.90 21.90 595,000 13,085,500 21.992 20.10 20.01 20.10 20.10 20.10 648,177 20.188 -0.45%
2008-04-02 0 22.00 21.90 22.00 22.00 22.00 7,000 154,000 22.000 20.20 20.10 20.20 20.20 20.20 7,626 20.195 0.69%
2008-04-01 0 21.85 21.80 22.00 21.70 21.90 44,000 959,050 21.797 20.06 20.01 20.20 19.92 20.10 47,932 20.008 0.23%
2008-03-31 0 21.80 21.70 21.80 21.60 22.00 68,000 1,482,600 21.803 20.01 19.92 20.01 19.83 20.20 74,077 20.014 1.40%
2008-03-28 0 21.50 21.40 21.85 21.50 22.20 47,000 1,024,100 21.789 19.74 19.64 20.06 19.74 20.38 51,201 20.002 0.00%
2008-03-27 0 21.50 21.40 21.50 21.50 21.85 71,000 1,541,850 21.716 19.74 19.64 19.74 19.74 20.06 77,345 19.935 -1.60%
2008-03-26 0 21.85 20.85 22.00 21.85 22.10 174,000 3,823,000 21.971 20.06 19.14 20.20 20.06 20.29 189,551 20.169 0.00%
2008-03-25 0 21.85 21.85 22.30 21.85 22.00 27,000 592,300 21.937 20.06 20.06 20.47 20.06 20.20 29,413 20.137 0.00%
2008-03-20 0 21.85 21.40 21.90 20.90 22.00 81,000 1,747,950 21.580 20.06 19.64 20.10 19.19 20.20 88,239 19.809 5.56%
2008-03-19 0 20.70 20.70 21.00 20.60 21.00 113,000 2,345,100 20.753 19.00 19.00 19.28 18.91 19.28 123,099 19.050 3.60%
2008-03-18 0 19.98 19.82 19.98 19.50 20.00 70,000 1,389,320 19.847 18.34 18.19 18.34 17.90 18.36 76,256 18.219 -0.10%
2008-03-17 0 20.00 20.00 20.05 19.90 20.10 96,000 1,920,000 20.000 18.36 18.36 18.41 18.27 18.45 104,580 18.359 -2.20%
2008-03-14 0 20.45 20.00 20.50 19.98 22.00 251,000 5,073,760 20.214 18.77 18.36 18.82 18.34 20.20 273,433 18.556 2.25%
2008-03-13 0 20.00 16.20 20.00 20.00 20.60 8,000 161,650 20.206 18.36 14.87 18.36 18.36 18.91 8,715 18.549 -4.08%
2008-03-12 0 20.85 20.50 20.85 20.50 21.00 32,000 664,800 20.775 19.14 18.82 19.14 18.82 19.28 34,860 19.071 1.21%
2008-03-11 0 20.60 20.10 20.60 20.00 21.30 39,000 792,300 20.315 18.91 18.45 18.91 18.36 19.55 42,486 18.649 -3.29%
2008-03-10 0 21.30 20.50 21.30 21.00 21.90 11,000 232,600 21.146 19.55 18.82 19.55 19.28 20.10 11,983 19.411 -1.84%
2008-03-07 0 21.70 20.50 21.90 20.75 22.50 298,000 6,598,388 22.142 19.92 18.82 20.10 19.05 20.65 324,633 20.326 -3.56%
2008-03-06 0 22.50 22.00 22.50 22.50 22.80 7,000 158,050 22.579 20.65 20.20 20.65 20.65 20.93 7,626 20.726 0.00%
2008-03-05 0 22.50 22.50 - 21.50 23.00 311,000 7,010,950 22.543 20.65 20.65 - 19.74 21.11 338,795 20.694 1.35%
2008-03-04 0 22.20 21.50 22.20 22.45 22.50 2,000 44,950 22.475 20.38 19.74 20.38 20.61 20.65 2,179 20.631 0.91%
2008-03-03 0 22.00 21.50 22.00 22.00 23.00 20,000 441,000 22.050 20.20 19.74 20.20 20.20 21.11 21,787 20.241 -0.45%
2008-02-29 0 22.10 21.50 22.10 - - 0 0 - 20.29 19.74 20.29 - - 0 - 0.00%
2008-02-28 0 22.10 21.25 22.10 21.20 22.35 20,000 442,450 22.123 20.29 19.51 20.29 19.46 20.52 21,787 20.308 -0.45%
2008-02-27 0 22.20 22.00 22.20 22.45 22.50 4,247 95,408 22.465 20.38 20.20 20.38 20.61 20.65 4,627 20.622 0.91%
2008-02-26 0 22.00 21.20 22.00 22.00 22.00 2,000 44,000 22.000 20.20 19.46 20.20 20.20 20.20 2,179 20.195 0.00%
2008-02-25 0 22.00 21.60 22.00 22.00 22.50 5,000 110,500 22.100 20.20 19.83 20.20 20.20 20.65 5,447 20.287 -0.45%
2008-02-22 0 22.10 21.30 22.10 21.10 22.20 25,000 549,150 21.966 20.29 19.55 20.29 19.37 20.38 27,234 20.164 -1.56%
2008-02-21 0 22.45 22.00 22.45 22.00 22.50 79,000 1,764,000 22.329 20.61 20.20 20.61 20.20 20.65 86,060 20.497 1.35%
2008-02-20 0 22.15 21.10 22.20 21.95 22.20 101,000 2,229,100 22.070 20.33 19.37 20.38 20.15 20.38 110,027 20.260 0.68%
2008-02-19 0 22.00 21.40 22.00 21.40 22.20 134,000 2,930,300 21.868 20.20 19.64 20.20 19.64 20.38 145,976 20.074 1.85%
2008-02-18 0 21.60 20.80 21.60 21.70 22.00 44,000 957,150 21.753 19.83 19.09 19.83 19.92 20.20 47,932 19.969 -0.69%
2008-02-15 0 21.75 21.50 21.75 21.40 21.75 86,000 1,841,550 21.413 19.97 19.74 19.97 19.64 19.97 93,686 19.657 3.57%
2008-02-14 0 21.00 20.85 21.60 20.50 21.75 41,000 864,400 21.083 19.28 19.14 19.83 18.82 19.97 44,664 19.353 -0.94%
2008-02-13 0 21.20 21.05 21.30 20.35 21.55 16,000 341,700 21.356 19.46 19.32 19.55 18.68 19.78 17,430 19.604 -0.70%
2008-02-12 0 21.35 21.35 21.90 21.00 21.50 17,000 363,000 21.353 19.60 19.60 20.10 19.28 19.74 18,519 19.601 -6.56%
2008-02-11 0 22.85 19.02 22.85 22.85 23.00 8,002 183,896 22.981 20.98 17.46 20.98 20.98 21.11 8,717 21.096 -0.65%
2008-02-06 0 23.00 21.05 23.00 22.60 24.00 17,710 413,540 23.351 21.11 19.32 21.11 20.75 22.03 19,293 21.435 0.66%
2008-02-05 0 22.85 - 23.40 22.85 22.85 391,000 8,934,350 22.850 20.98 - 21.48 20.98 20.98 425,945 20.975 0.00%
2008-02-04 0 22.85 21.85 23.50 22.85 22.85 562,000 12,841,700 22.850 20.98 20.06 21.57 20.98 20.98 612,228 20.975 1.11%
2008-02-01 0 22.60 22.60 23.90 - - 20,000 450,000 22.500 20.75 20.75 21.94 - - 21,787 20.654 0.44%
2008-01-31 0 22.50 21.60 22.55 22.50 25.00 137,000 3,120,900 22.780 20.65 19.83 20.70 20.65 22.95 149,244 20.911 -1.32%
2008-01-30 0 22.80 22.50 22.80 22.80 23.35 114,000 2,618,050 22.965 20.93 20.65 20.93 20.93 21.43 124,189 21.081 0.00%
2008-01-29 0 22.80 22.10 22.90 22.00 22.80 59,000 1,307,250 22.157 20.93 20.29 21.02 20.20 20.93 64,273 20.339 3.40%
2008-01-28 0 22.05 22.05 22.65 21.00 23.00 71,000 1,566,450 22.063 20.24 20.24 20.79 19.28 21.11 77,345 20.253 5.00%
2008-01-25 0 21.00 21.00 21.80 20.75 21.60 55,000 1,162,150 21.130 19.28 19.28 20.01 19.05 19.83 59,916 19.396 1.94%
2008-01-24 0 20.60 20.60 20.95 19.98 20.60 158,000 3,161,080 20.007 18.91 18.91 19.23 18.34 18.91 172,121 18.365 3.00%
2008-01-23 0 20.00 20.00 20.95 19.86 21.45 21,000 423,170 20.151 18.36 18.36 19.23 18.23 19.69 22,877 18.498 -2.20%
2008-01-22 0 20.45 20.05 21.25 20.00 20.80 36,000 735,500 20.431 18.77 18.41 19.51 18.36 19.09 39,217 18.754 -6.19%
2008-01-21 0 21.80 21.00 21.80 21.80 22.20 11,000 242,500 22.046 20.01 19.28 20.01 20.01 20.38 11,983 20.237 -1.80%
2008-01-18 0 22.20 22.00 22.20 22.10 22.50 26,436 588,260 22.252 20.38 20.20 20.38 20.29 20.65 28,799 20.427 0.45%
2008-01-17 0 22.10 22.10 - 22.00 23.00 50,000 1,121,500 22.430 20.29 20.29 - 20.20 21.11 54,469 20.590 -3.91%
2008-01-16 0 23.00 22.50 23.50 23.00 23.00 20,000 460,000 23.000 21.11 20.65 21.57 21.11 21.11 21,787 21.113 -4.17%
2008-01-15 0 24.00 24.00 24.25 24.00 24.00 12,000 288,000 24.000 22.03 22.03 22.26 22.03 22.03 13,072 22.031 -1.03%
2008-01-14 0 24.25 - 24.80 - - 0 0 - 22.26 - 22.77 - - 0 - 0.00%
2008-01-11 0 24.25 23.90 24.25 23.80 24.60 49,000 1,178,850 24.058 22.26 21.94 22.26 21.85 22.58 53,379 22.084 0.00%
2008-01-10 0 24.25 23.80 24.40 24.20 24.40 17,000 412,800 24.282 22.26 21.85 22.40 22.21 22.40 18,519 22.290 0.21%
2008-01-09 0 24.20 23.90 24.20 - - 0 0 - 22.21 21.94 22.21 - - 0 - -0.82%
2008-01-08 0 24.40 24.00 24.40 24.10 24.60 31,116 761,036 24.458 22.40 22.03 22.40 22.12 22.58 33,897 22.451 0.00%
2008-01-07 0 24.40 23.50 24.40 23.20 25.20 17,000 405,050 23.827 22.40 21.57 22.40 21.30 23.13 18,519 21.872 2.74%
2008-01-04 0 23.75 23.70 24.70 23.75 24.80 23,000 549,750 23.902 21.80 21.76 22.67 21.80 22.77 25,056 21.941 -3.85%
2008-01-03 0 24.70 24.15 24.70 24.10 24.75 5,000 121,150 24.230 22.67 22.17 22.67 22.12 22.72 5,447 22.242 1.23%
2008-01-02 0 24.40 24.40 25.05 24.40 25.20 11,351 280,845 24.742 22.40 22.40 22.99 22.40 23.13 12,365 22.712 1.67%
2007-12-31 0 24.00 24.00 25.20 - - 0 0 - 22.03 22.03 23.13 - - 0 - 0.00%
2007-12-28 0 24.00 23.55 24.95 23.95 24.25 15,000 360,700 24.047 22.03 21.62 22.90 21.99 22.26 16,341 22.074 -4.00%
2007-12-27 0 25.00 23.20 25.00 25.00 25.40 57,000 1,437,400 25.218 22.95 21.30 22.95 22.95 23.32 62,094 23.149 3.95%
2007-12-24 0 24.05 23.10 25.00 24.05 25.20 32,709 818,446 25.022 22.08 21.20 22.95 22.08 23.13 35,632 22.969 -3.02%
2007-12-21 0 24.80 24.20 24.80 24.00 24.80 14,000 341,000 24.357 22.77 22.21 22.77 22.03 22.77 15,251 22.359 4.42%
2007-12-20 0 23.75 23.75 24.50 23.75 23.75 1,000 23,750 23.750 21.80 21.80 22.49 21.80 21.80 1,089 21.802 -3.85%
2007-12-19 0 24.70 23.05 24.70 - - 0 0 - 22.67 21.16 22.67 - - 0 - -0.20%
2007-12-18 0 24.75 23.85 24.75 23.20 24.80 23,000 561,250 24.402 22.72 21.89 22.72 21.30 22.77 25,056 22.400 2.27%
2007-12-17 0 24.20 24.20 24.55 23.35 24.30 33,000 791,750 23.992 22.21 22.21 22.54 21.43 22.31 35,949 22.024 -3.59%
2007-12-14 0 25.10 24.00 25.55 24.70 25.20 44,000 1,099,600 24.991 23.04 22.03 23.45 22.67 23.13 47,932 22.941 -0.40%
2007-12-13 0 25.20 25.20 25.55 25.15 25.55 20,000 504,950 25.248 23.13 23.13 23.45 23.09 23.45 21,787 23.176 -1.37%
2007-12-12 0 25.55 25.30 25.55 25.50 25.55 7,978 203,738 25.538 23.45 23.22 23.45 23.41 23.45 8,691 23.442 -0.20%
2007-12-11 0 25.60 25.30 25.60 25.60 25.60 246,000 6,273,500 25.502 23.50 23.22 23.50 23.50 23.50 267,986 23.410 0.00%
2007-12-10 0 25.60 25.40 25.60 25.20 25.60 8,000 202,200 25.275 23.50 23.32 23.50 23.13 23.50 8,715 23.201 1.39%
2007-12-07 0 25.25 25.25 25.60 25.20 25.20 2,000 50,400 25.200 23.18 23.18 23.50 23.13 23.13 2,179 23.133 -0.98%
2007-12-06 0 25.50 25.45 25.60 25.50 26.00 76,000 1,958,300 25.767 23.41 23.36 23.50 23.41 23.87 82,792 23.653 -0.97%
2007-12-05 0 25.75 25.60 25.65 25.20 25.80 65,000 1,659,500 25.531 23.64 23.50 23.55 23.13 23.68 70,809 23.436 0.98%
2007-12-04 0 25.50 25.50 25.80 25.30 25.80 51,614 1,314,299 25.464 23.41 23.41 23.68 23.22 23.68 56,227 23.375 -0.20%
2007-12-03 0 25.55 25.50 25.95 24.80 27.50 262,047 6,706,330 25.592 23.45 23.41 23.82 22.77 25.24 285,467 23.492 0.20%
2007-11-30 0 25.50 25.50 25.65 25.50 27.45 224,000 5,765,500 25.739 23.41 23.41 23.55 23.41 25.20 244,020 23.627 -8.60%
2007-11-29 0 27.90 26.80 27.90 28.00 28.00 2,000 56,000 28.000 25.61 24.60 25.61 25.70 25.70 2,179 25.703 3.33%
2007-11-28 0 27.00 27.40 28.10 26.20 27.00 4,000 105,600 26.400 24.78 25.15 25.79 24.05 24.78 4,357 24.234 6.30%
2007-11-27 0 25.40 25.40 25.55 25.40 26.00 27,000 694,800 25.733 23.32 23.32 23.45 23.32 23.87 29,413 23.622 -2.31%
2007-11-26 0 26.00 25.60 26.00 25.20 26.00 17,000 435,600 25.624 23.87 23.50 23.87 23.13 23.87 18,519 23.521 3.17%
2007-11-23 0 25.20 25.20 25.75 24.20 26.00 285,000 7,181,600 25.199 23.13 23.13 23.64 22.21 23.87 310,471 23.131 0.00%
2007-11-22 0 25.20 25.30 26.00 24.80 25.80 164,000 4,124,500 25.149 23.13 23.22 23.87 22.77 23.68 178,657 23.086 -3.45%
2007-11-21 0 26.10 26.10 26.70 26.10 27.00 15,000 403,200 26.880 23.96 23.96 24.51 23.96 24.78 16,341 24.675 -3.33%
2007-11-20 0 27.00 26.40 27.00 26.00 27.00 61,500 1,623,000 26.390 24.78 24.23 24.78 23.87 24.78 66,996 24.225 2.27%
2007-11-19 0 26.40 26.35 26.50 26.25 26.50 92,500 2,448,450 26.470 24.23 24.19 24.33 24.10 24.33 100,767 24.298 -0.38%
2007-11-16 0 26.50 26.25 26.50 26.20 28.00 229,000 6,268,350 27.373 24.33 24.10 24.33 24.05 25.70 249,466 25.127 -4.85%
2007-11-15 0 27.85 27.70 27.95 27.85 28.30 897,000 26,391,750 29.422 25.57 25.43 25.66 25.57 25.98 977,168 27.008 -3.30%
2007-11-14 0 28.80 28.50 28.80 28.70 29.20 25,000 721,050 28.842 26.44 26.16 26.44 26.35 26.80 27,234 26.476 -1.54%
2007-11-13 0 29.25 29.25 29.40 29.20 29.40 54,000 1,580,150 29.262 26.85 26.85 26.99 26.80 26.99 58,826 26.861 -1.85%
2007-11-12 0 29.80 29.50 29.80 29.40 30.00 49,582 1,461,110 29.469 27.36 27.08 27.36 26.99 27.54 54,013 27.051 -0.67%
2007-11-09 0 30.00 28.60 30.10 30.00 30.20 168,000 5,041,900 30.011 27.54 26.25 27.63 27.54 27.72 183,015 27.549 1.35%
2007-11-08 0 29.60 29.60 30.10 29.50 29.50 20,000 590,000 29.500 27.17 27.17 27.63 27.08 27.08 21,787 27.080 -1.33%
2007-11-07 0 30.00 30.00 30.15 29.50 30.20 95,000 2,847,300 29.972 27.54 27.54 27.68 27.08 27.72 103,490 27.513 -0.66%
2007-11-06 0 30.20 30.00 30.30 30.00 30.30 51,000 1,537,700 30.151 27.72 27.54 27.81 27.54 27.81 55,558 27.677 0.00%
2007-11-05 0 30.20 30.15 30.50 30.20 30.50 21,000 634,500 30.214 27.72 27.68 28.00 27.72 28.00 22,877 27.735 -0.17%
2007-11-02 0 30.25 30.00 30.25 29.25 30.45 91,000 2,733,500 30.039 27.77 27.54 27.77 26.85 27.95 99,133 27.574 -0.66%
2007-11-01 0 30.45 30.25 30.45 30.00 30.50 87,002 2,639,558 30.339 27.95 27.77 27.95 27.54 28.00 94,778 27.850 0.50%
2007-10-31 0 30.30 30.25 30.35 30.15 30.50 430,580 13,014,440 30.225 27.81 27.77 27.86 27.68 28.00 469,062 27.746 0.33%
2007-10-30 0 30.20 30.00 30.20 30.00 30.50 314,000 9,463,050 30.137 27.72 27.54 27.72 27.54 28.00 342,063 27.665 0.67%
2007-10-29 0 30.00 29.95 30.00 29.50 30.10 74,000 2,216,450 29.952 27.54 27.49 27.54 27.08 27.63 80,614 27.495 -0.33%
2007-10-26 0 30.10 30.10 30.50 30.10 30.50 219,987 6,650,823 30.233 27.63 27.63 28.00 27.63 28.00 239,648 27.752 -1.79%
2007-10-25 0 30.65 30.35 30.65 30.20 31.00 174,000 5,317,900 30.563 28.14 27.86 28.14 27.72 28.46 189,551 28.055 -0.16%
2007-10-24 0 30.70 30.35 30.70 30.35 31.00 213,000 6,529,950 30.657 28.18 27.86 28.18 27.86 28.46 232,036 28.142 0.82%
2007-10-23 0 30.45 30.35 30.70 30.30 30.70 99,000 3,018,000 30.485 27.95 27.86 28.18 27.81 28.18 107,848 27.984 -0.16%
2007-10-22 0 30.50 30.40 30.70 30.30 31.30 81,000 2,470,800 30.504 28.00 27.91 28.18 27.81 28.73 88,239 28.001 -3.17%
2007-10-18 0 31.50 31.20 31.75 31.00 32.20 98,000 3,092,900 31.560 28.92 28.64 29.15 28.46 29.56 106,759 28.971 -2.02%
2007-10-17 0 32.15 31.10 32.15 30.80 32.20 116,325 3,634,625 31.245 29.51 28.55 29.51 28.27 29.56 126,721 28.682 0.47%
2007-10-16 0 32.00 32.00 32.15 31.50 32.20 95,000 3,038,550 31.985 29.37 29.37 29.51 28.92 29.56 103,490 29.361 -0.93%
2007-10-15 0 32.30 32.10 32.30 32.05 32.30 57,789 1,859,806 32.183 29.65 29.47 29.65 29.42 29.65 62,954 29.542 0.31%
2007-10-12 0 32.20 31.70 32.10 31.20 32.20 95,000 3,027,150 31.865 29.56 29.10 29.47 28.64 29.56 103,490 29.251 2.71%
2007-10-11 0 31.35 31.35 31.90 31.25 31.70 41,000 1,295,250 31.592 28.78 28.78 29.28 28.69 29.10 44,664 29.000 0.48%
2007-10-10 0 31.20 31.15 32.00 31.00 31.50 97,000 3,036,700 31.306 28.64 28.59 29.37 28.46 28.92 105,669 28.738 0.65%
2007-10-09 0 31.00 31.00 31.20 31.00 31.20 314,000 9,751,850 31.057 28.46 28.46 28.64 28.46 28.64 342,063 28.509 -0.16%
2007-10-08 0 31.05 30.80 31.05 30.00 31.30 249,000 7,706,350 30.949 28.50 28.27 28.50 27.54 28.73 271,254 28.410 -0.16%
2007-10-05 0 31.10 30.75 31.10 30.50 31.30 126,000 3,879,000 30.786 28.55 28.23 28.55 28.00 28.73 137,261 28.260 0.00%
2007-10-04 0 31.10 30.80 31.50 30.90 31.10 89,000 2,759,700 31.008 28.55 28.27 28.92 28.36 28.55 96,954 28.464 -1.43%
2007-10-03 0 31.55 31.40 31.60 30.95 32.50 265,000 8,376,750 31.610 28.96 28.82 29.01 28.41 29.83 288,684 29.017 -5.82%
2007-10-02 0 33.50 33.30 33.50 29.20 33.50 705,459 22,678,213 32.147 30.75 30.57 30.75 26.80 30.75 768,508 29.509 11.48%
2007-09-28 0 30.05 29.00 30.05 28.00 30.50 176,099 5,234,461 29.725 27.58 26.62 27.58 25.70 28.00 191,838 27.286 7.32%
2007-09-27 0 28.00 27.60 28.10 27.10 28.00 203,000 5,565,500 27.416 25.70 25.34 25.79 24.88 25.70 221,143 25.167 3.32%
2007-09-25 0 27.10 27.00 27.25 26.70 27.30 984,000 26,728,850 27.164 24.88 24.78 25.01 24.51 25.06 1,071,943 24.935 0.37%
2007-09-24 0 27.00 27.00 27.30 26.70 27.40 140,998 3,811,247 27.031 24.78 24.78 25.06 24.51 25.15 153,599 24.813 -0.37%
2007-09-21 0 27.10 27.00 27.10 26.30 27.60 147,000 3,989,150 27.137 24.88 24.78 24.88 24.14 25.34 160,138 24.911 1.50%
2007-09-20 0 26.70 26.70 27.10 26.50 27.00 42,000 1,125,250 26.792 24.51 24.51 24.88 24.33 24.78 45,754 24.594 -1.48%
2007-09-19 0 27.10 26.90 27.15 26.50 27.10 174,000 4,645,400 26.698 24.88 24.69 24.92 24.33 24.88 189,551 24.507 2.85%
2007-09-18 0 26.35 26.00 26.35 26.00 26.35 84,000 2,200,700 26.199 24.19 23.87 24.19 23.87 24.19 91,507 24.049 1.35%
2007-09-17 0 26.00 26.00 26.50 26.00 26.50 60,000 1,586,500 26.442 23.87 23.87 24.33 23.87 24.33 65,362 24.272 -2.44%
2007-09-14 0 26.65 26.20 26.65 26.50 26.65 48,000 1,275,250 26.568 24.46 24.05 24.46 24.33 24.46 52,290 24.388 0.57%
2007-09-13 0 26.50 26.00 26.50 25.10 26.50 52,000 1,356,300 26.083 24.33 23.87 24.33 23.04 24.33 56,647 23.943 1.15%
2007-09-12 0 26.20 26.20 26.60 26.20 26.65 133,000 3,505,300 26.356 24.05 24.05 24.42 24.05 24.46 144,887 24.193 0.00%
2007-09-11 0 26.20 26.20 26.40 26.05 26.40 20,000 525,650 26.283 24.05 24.05 24.23 23.91 24.23 21,787 24.126 -0.76%
2007-09-10 0 26.40 26.20 26.40 26.20 26.60 27,518 725,520 26.365 24.23 24.05 24.23 24.05 24.42 29,977 24.202 -1.12%
2007-09-07 0 26.70 26.10 26.70 26.00 26.75 113,000 2,995,100 26.505 24.51 23.96 24.51 23.87 24.56 123,099 24.331 3.49%
2007-09-06 0 25.80 24.55 25.80 25.55 25.80 50,523 1,290,796 25.549 23.68 22.54 23.68 23.45 23.68 55,038 23.453 0.98%
2007-09-05 0 25.55 25.55 25.85 25.50 25.50 13,000 331,500 25.500 23.45 23.45 23.73 23.41 23.41 14,162 23.408 0.39%
2007-09-04 0 25.45 25.25 25.50 25.25 25.50 58,000 1,466,400 25.283 23.36 23.18 23.41 23.18 23.41 63,184 23.209 1.19%
2007-09-03 0 25.15 25.15 25.50 24.80 25.30 26,000 652,200 25.085 23.09 23.09 23.41 22.77 23.22 28,324 23.027 0.20%
2007-08-31 0 25.10 24.80 25.10 25.00 25.30 86,000 2,163,050 25.152 23.04 22.77 23.04 22.95 23.22 93,686 23.088 1.50%
2007-08-30 0 24.85 24.85 25.00 24.85 25.20 82,000 2,045,250 24.942 22.70 22.70 22.84 22.70 23.02 89,762 22.785 -1.39%
2007-08-29 0 25.20 24.85 25.20 24.00 26.00 80,000 1,995,100 24.939 23.02 22.70 23.02 21.92 23.75 87,573 22.782 -3.08%
2007-08-28 0 26.00 25.50 26.00 25.20 26.50 12,000 309,800 25.817 23.75 23.29 23.75 23.02 24.21 13,136 23.584 1.96%
2007-08-27 0 25.50 25.00 25.50 25.00 26.70 56,000 1,413,400 25.239 23.29 22.84 23.29 22.84 24.39 61,301 23.057 -0.78%
2007-08-24 0 25.70 25.50 25.70 25.50 25.70 115,000 2,943,400 25.595 23.48 23.29 23.48 23.29 23.48 125,886 23.382 -1.53%
2007-08-23 0 26.10 25.50 26.10 25.00 26.50 118,000 3,027,300 25.655 23.84 23.29 23.84 22.84 24.21 129,170 23.437 3.57%
2007-08-22 0 25.20 25.00 25.30 24.90 25.20 22,000 550,900 25.041 23.02 22.84 23.11 22.75 23.02 24,083 22.876 1.41%
2007-08-21 0 24.85 24.60 24.80 24.00 25.00 433,000 10,550,300 24.366 22.70 22.47 22.66 21.92 22.84 473,987 22.259 7.58%
2007-08-20 0 23.10 23.00 23.15 22.20 23.25 93,000 2,126,650 22.867 21.10 21.01 21.15 20.28 21.24 101,803 20.890 5.96%
2007-08-17 0 21.80 21.60 21.80 19.00 24.45 398,000 8,061,290 20.255 19.91 19.73 19.91 17.36 22.34 435,674 18.503 -9.17%
2007-08-16 0 24.00 23.70 24.25 23.90 24.25 299,000 7,170,900 23.983 21.92 21.65 22.15 21.83 22.15 327,303 21.909 -2.83%
2007-08-15 0 24.70 24.70 25.00 24.50 25.00 274,000 6,777,200 24.734 22.56 22.56 22.84 22.38 22.84 299,937 22.595 -0.80%
2007-08-14 0 24.90 24.80 25.50 24.60 24.90 184,000 4,549,900 24.728 22.75 22.66 23.29 22.47 22.75 201,417 22.589 1.63%
2007-08-13 0 24.50 24.30 24.90 24.30 24.60 122,000 2,988,250 24.494 22.38 22.20 22.75 22.20 22.47 133,548 22.376 0.82%
2007-08-10 0 24.30 24.30 25.20 24.00 24.10 15,000 360,100 24.007 22.20 22.20 23.02 21.92 22.02 16,420 21.931 -1.22%
2007-08-09 0 24.60 24.50 24.60 24.50 25.50 105,000 2,587,900 24.647 22.47 22.38 22.47 22.38 23.29 114,939 22.515 0.61%
2007-08-08 0 24.45 24.45 24.50 24.40 24.40 49,000 1,180,000 24.082 22.34 22.34 22.38 22.29 22.29 53,638 21.999 1.88%
2007-08-07 0 24.00 24.00 24.25 24.00 24.00 27,000 648,000 24.000 21.92 21.92 22.15 21.92 21.92 29,556 21.925 0.84%
2007-08-06 0 23.80 23.70 23.90 23.80 24.00 68,000 1,628,800 23.953 21.74 21.65 21.83 21.74 21.92 74,437 21.882 -1.24%
2007-08-03 0 24.10 24.10 24.50 24.00 24.10 56,000 1,347,550 24.063 22.02 22.02 22.38 21.92 22.02 61,301 21.983 0.00%
2007-08-02 0 24.10 24.10 24.30 24.00 24.10 43,000 1,037,500 24.128 22.02 22.02 22.20 21.92 22.02 47,070 22.041 -0.82%
2007-08-01 0 24.30 24.30 24.40 24.25 24.40 939,000 22,836,550 24.320 22.20 22.20 22.29 22.15 22.29 1,027,885 22.217 0.21%
2007-07-31 0 24.25 24.20 24.30 24.20 24.30 63,000 1,527,050 24.239 22.15 22.11 22.20 22.11 22.20 68,964 22.143 0.21%
2007-07-30 0 24.20 24.00 24.30 24.20 24.50 100,000 2,436,350 24.364 22.11 21.92 22.20 22.11 22.38 109,466 22.257 -1.02%
2007-07-27 0 24.45 24.45 24.60 24.40 25.10 144,000 3,536,100 24.556 22.34 22.34 22.47 22.29 22.93 157,631 22.433 -1.41%
2007-07-26 0 24.80 24.80 25.20 24.80 25.40 9,000 224,650 24.961 22.66 22.66 23.02 22.66 23.20 9,852 22.803 0.00%
2007-07-25 0 24.80 24.80 25.15 24.80 24.80 3,000 74,400 24.800 22.66 22.66 22.98 22.66 22.66 3,284 22.655 -0.40%
2007-07-24 0 24.90 24.75 25.15 24.90 25.50 28,000 702,350 25.084 22.75 22.61 22.98 22.75 23.29 30,650 22.915 -0.40%
2007-07-23 0 25.00 25.00 25.20 25.00 25.50 88,000 2,216,500 25.188 22.84 22.84 23.02 22.84 23.29 96,330 23.009 -0.79%
2007-07-20 0 25.20 24.85 25.20 25.10 25.20 20,000 503,800 25.190 23.02 22.70 23.02 22.93 23.02 21,893 23.012 0.80%
2007-07-19 0 25.00 25.00 25.05 24.80 25.05 18,000 449,450 24.969 22.84 22.84 22.88 22.66 22.88 19,704 22.810 0.40%
2007-07-18 0 24.90 24.60 24.95 - - 0 0 - 22.75 22.47 22.79 - - 0 - 0.00%
2007-07-17 0 24.90 24.55 25.00 24.45 25.20 69,217 1,723,138 24.895 22.75 22.43 22.84 22.34 23.02 75,769 22.742 -1.19%
2007-07-16 0 25.20 24.95 25.20 24.75 25.20 64,000 1,602,200 25.034 23.02 22.79 23.02 22.61 23.02 70,058 22.870 0.40%
2007-07-13 0 25.10 24.90 25.10 24.85 25.10 66,000 1,656,050 25.092 22.93 22.75 22.93 22.70 22.93 72,248 22.922 0.40%
2007-07-12 0 25.00 24.90 25.00 24.90 25.00 22,000 549,800 24.991 22.84 22.75 22.84 22.75 22.84 24,083 22.830 0.00%
2007-07-11 0 25.00 24.90 25.20 24.90 25.00 200,000 4,999,900 25.000 22.84 22.75 23.02 22.75 22.84 218,932 22.838 0.00%
2007-07-10 0 25.00 24.95 25.00 24.85 25.20 75,000 1,875,850 25.011 22.84 22.79 22.84 22.70 23.02 82,099 22.849 0.00%
2007-07-09 0 25.00 24.50 25.00 24.70 25.00 110,000 2,743,350 24.940 22.84 22.38 22.84 22.56 22.84 120,413 22.783 0.00%
2007-07-06 0 25.00 24.90 25.00 24.65 25.00 79,000 1,974,350 24.992 22.84 22.75 22.84 22.52 22.84 86,478 22.831 1.63%
2007-07-05 0 24.60 24.50 24.75 24.40 25.00 77,000 1,906,600 24.761 22.47 22.38 22.61 22.29 22.84 84,289 22.620 -1.60%
2007-07-04 0 25.00 24.85 25.00 25.00 25.00 88,000 2,200,000 25.000 22.84 22.70 22.84 22.84 22.84 96,330 22.838 -0.40%
2007-07-03 0 25.10 25.00 25.20 24.80 25.20 49,000 1,227,650 25.054 22.93 22.84 23.02 22.66 23.02 53,638 22.888 1.62%
2007-06-29 0 24.70 24.70 24.80 24.60 25.10 91,000 2,253,400 24.763 22.56 22.56 22.66 22.47 22.93 99,614 22.621 -1.98%
2007-06-28 0 25.20 25.00 25.20 25.00 25.90 531,507 13,475,874 25.354 23.02 22.84 23.02 22.84 23.66 581,819 23.162 -2.33%
2007-06-27 0 25.80 25.30 25.80 25.80 26.00 47,000 1,214,550 25.842 23.57 23.11 23.57 23.57 23.75 51,449 23.607 -0.77%
2007-06-26 0 26.00 25.90 26.45 25.95 26.30 73,000 1,901,350 26.046 23.75 23.66 24.16 23.71 24.03 79,910 23.794 0.00%
2007-06-25 0 26.00 25.60 26.45 26.00 27.00 16,000 419,500 26.219 23.75 23.39 24.16 23.75 24.67 17,515 23.952 -5.45%
2007-06-22 0 27.50 27.00 27.50 26.55 27.75 55,203 1,513,750 27.422 25.12 24.67 25.12 24.25 25.35 60,428 25.050 2.61%
2007-06-21 0 26.80 26.80 27.00 26.50 26.80 61,000 1,625,850 26.653 24.48 24.48 24.67 24.21 24.48 66,774 24.348 3.08%
2007-06-20 0 26.00 25.70 26.25 25.40 26.00 189,000 4,836,100 25.588 23.75 23.48 23.98 23.20 23.75 206,891 23.375 2.36%
2007-06-18 0 25.40 25.40 25.50 25.20 25.50 269,000 6,831,235 25.395 23.20 23.20 23.29 23.02 23.29 294,463 23.199 -0.39%
2007-06-15 0 25.50 25.50 25.55 25.30 25.60 21,000 533,600 25.410 23.29 23.29 23.34 23.11 23.39 22,988 23.212 0.39%
2007-06-14 0 25.40 25.00 25.45 25.10 25.45 13,000 329,150 25.319 23.20 22.84 23.25 22.93 23.25 14,231 23.130 -0.20%
2007-06-13 0 25.45 24.85 25.45 25.00 26.00 223,000 5,653,410 25.352 23.25 22.70 23.25 22.84 23.75 244,109 23.159 1.80%
2007-06-12 0 25.00 25.00 25.50 25.00 25.05 5,000 125,050 25.010 22.84 22.84 23.29 22.84 22.88 5,473 22.847 -1.19%
2007-06-11 0 25.30 25.10 25.30 25.00 25.30 15,331 384,309 25.067 23.11 22.93 23.11 22.84 23.11 16,782 22.900 0.80%
2007-06-08 0 25.10 25.00 25.10 24.95 25.50 75,000 1,893,300 25.244 22.93 22.84 22.93 22.79 23.29 82,099 23.061 0.60%
2007-06-07 0 24.95 24.80 24.95 24.50 25.45 1,151,867 28,730,638 24.943 22.79 22.66 22.79 22.38 23.25 1,260,902 22.786 2.67%
2007-06-06 0 24.30 24.10 24.30 23.55 24.30 2,208,000 51,210,350 23.193 22.20 22.02 22.20 21.51 22.20 2,417,007 21.188 3.18%
2007-06-05 0 23.55 23.30 23.55 23.55 23.55 31,000 730,500 23.565 21.51 21.29 21.51 21.51 21.51 33,934 21.527 0.00%
2007-06-04 0 23.55 23.40 23.55 23.30 23.60 209,000 4,904,050 23.464 21.51 21.38 21.51 21.29 21.56 228,784 21.435 1.07%
2007-06-01 0 23.30 23.20 23.30 23.00 23.30 112,000 2,602,946 23.241 21.29 21.19 21.29 21.01 21.29 122,602 21.231 -1.89%
2007-05-31 0 23.75 23.00 23.75 22.50 23.75 160,000 3,692,642 23.079 21.70 21.01 21.70 20.55 21.70 175,145 21.083 2.81%
2007-05-30 0 23.10 23.10 23.45 23.10 23.20 11,000 255,100 23.191 21.10 21.10 21.42 21.10 21.19 12,041 21.186 -0.43%
2007-05-29 0 23.20 23.00 23.65 22.60 23.20 51,000 1,171,100 22.963 21.19 21.01 21.60 20.65 21.19 55,828 20.977 2.20%
2007-05-28 0 22.70 22.70 23.50 22.05 22.70 66,000 1,484,300 22.489 20.74 20.74 21.47 20.14 20.74 72,248 20.545 2.95%
2007-05-25 0 22.05 22.05 22.40 22.00 22.05 24,000 528,100 22.004 20.14 20.14 20.46 20.10 20.14 26,272 20.101 -0.68%
2007-05-23 0 22.20 22.20 22.45 22.05 22.10 188,000 4,145,000 22.048 20.28 20.28 20.51 20.14 20.19 205,796 20.141 0.68%
2007-05-22 0 22.05 21.95 22.05 22.00 22.45 94,000 2,072,550 22.048 20.14 20.05 20.14 20.10 20.51 102,898 20.142 0.23%
2007-05-21 0 22.00 22.00 22.50 21.65 22.00 7,000 153,100 21.871 20.10 20.10 20.55 19.78 20.10 7,663 19.980 -2.65%
2007-05-18 0 22.60 22.55 22.60 22.55 22.70 27,000 610,900 22.626 20.65 20.60 20.65 20.60 20.74 29,556 20.669 0.22%
2007-05-17 0 22.55 22.40 22.55 22.55 22.60 207,000 4,668,500 22.553 20.60 20.46 20.60 20.60 20.65 226,594 20.603 0.00%
2007-05-16 0 22.55 22.55 23.00 22.25 22.55 414,000 9,211,750 22.251 20.60 20.60 21.01 20.33 20.60 453,189 20.327 1.35%
2007-05-15 0 22.25 22.25 22.40 22.20 22.50 291,000 6,492,250 22.310 20.33 20.33 20.46 20.28 20.55 318,546 20.381 -0.67%
2007-05-14 0 22.40 22.10 22.40 22.20 22.40 20,000 447,650 22.383 20.46 20.19 20.46 20.28 20.46 21,893 20.447 1.50%
2007-05-11 0 22.35 22.35 22.40 21.60 22.45 68,101 1,503,771 22.082 20.16 20.16 20.21 19.48 20.25 75,493 19.919 -0.67%
2007-05-10 0 22.50 22.50 22.95 22.25 23.00 33,000 748,900 22.694 20.30 20.30 20.70 20.07 20.75 36,582 20.472 0.45%
2007-05-09 0 22.40 22.40 22.80 22.20 22.20 4,000 88,700 22.175 20.21 20.21 20.57 20.03 20.03 4,434 20.004 0.90%
2007-05-08 0 22.20 22.20 22.50 22.20 22.50 59,000 1,310,900 22.219 20.03 20.03 20.30 20.03 20.30 65,404 20.043 -1.33%
2007-05-07 0 22.50 22.50 23.00 22.30 22.50 192,375 4,243,350 22.058 20.30 20.30 20.75 20.12 20.30 213,257 19.898 0.90%
2007-05-04 0 22.30 22.20 22.40 22.00 22.30 50,487 1,115,617 22.097 20.12 20.03 20.21 19.85 20.12 55,967 19.933 1.36%
2007-05-03 0 22.00 21.70 - 21.50 22.00 71,000 1,539,850 21.688 19.85 19.58 - 19.39 19.85 78,707 19.564 0.00%
2007-05-02 0 22.00 21.40 22.00 22.00 22.20 26,000 574,500 22.096 19.85 19.30 19.85 19.85 20.03 28,822 19.933 0.00%
2007-04-30 0 22.00 21.80 22.00 22.00 22.55 31,000 682,550 22.018 19.85 19.67 19.85 19.85 20.34 34,365 19.862 -2.44%
2007-04-27 0 22.55 22.50 22.55 22.00 24.00 139,000 3,136,400 22.564 20.34 20.30 20.34 19.85 21.65 154,088 20.355 -6.04%
2007-04-26 0 24.00 23.90 24.30 23.90 24.00 216,133 5,186,992 23.999 21.65 21.56 21.92 21.56 21.65 239,594 21.649 0.00%
2007-04-25 0 24.00 24.00 24.40 23.30 24.00 25,000 588,200 23.528 21.65 21.65 22.01 21.02 21.65 27,714 21.224 3.00%
2007-04-24 0 23.30 23.30 23.40 23.10 23.40 12,000 278,900 23.242 21.02 21.02 21.11 20.84 21.11 13,303 20.966 0.43%
2007-04-23 0 23.20 23.00 23.65 23.00 24.05 24,000 561,750 23.406 20.93 20.75 21.33 20.75 21.70 26,605 21.114 -0.85%
2007-04-20 0 23.40 23.40 23.50 23.25 23.80 13,000 305,150 23.473 21.11 21.11 21.20 20.97 21.47 14,411 21.175 1.74%
2007-04-19 0 23.00 22.95 23.90 23.00 24.00 31,000 724,050 23.357 20.75 20.70 21.56 20.75 21.65 34,365 21.069 -7.82%
2007-04-18 0 24.95 24.50 25.00 23.00 25.00 158,000 3,893,450 24.642 22.51 22.10 22.55 20.75 22.55 175,150 22.229 9.43%
2007-04-17 0 22.80 22.50 22.80 22.00 22.80 83,000 1,852,300 22.317 20.57 20.30 20.57 19.85 20.57 92,009 20.132 3.64%
2007-04-16 0 22.00 22.00 22.20 21.90 22.20 82,000 1,805,700 22.021 19.85 19.85 20.03 19.76 20.03 90,901 19.865 0.46%
2007-04-13 0 21.90 21.50 21.90 21.40 22.20 93,000 2,024,100 21.765 19.76 19.39 19.76 19.30 20.03 103,095 19.633 4.29%
2007-04-12 0 21.00 21.40 21.60 20.40 22.00 74,000 1,585,000 21.419 18.94 19.30 19.48 18.40 19.85 82,032 19.322 -2.10%
2007-04-11 0 21.45 21.25 21.45 21.00 22.00 55,000 1,182,600 21.502 19.35 19.17 19.35 18.94 19.85 60,970 19.396 1.18%
2007-04-10 0 21.20 21.00 21.30 19.80 21.25 212,000 4,344,930 20.495 19.12 18.94 19.21 17.86 19.17 235,012 18.488 8.72%
2007-04-04 0 19.50 19.50 - 19.12 19.50 34,000 656,580 19.311 17.59 17.59 - 17.25 17.59 37,691 17.420 2.09%
2007-04-03 0 19.10 19.02 19.10 19.00 19.10 296,000 5,624,480 19.002 17.23 17.16 17.23 17.14 17.23 328,130 17.141 0.53%
2007-04-02 0 19.00 18.98 19.10 18.92 19.00 748,000 14,209,520 18.997 17.14 17.12 17.23 17.07 17.14 829,193 17.137 0.11%
2007-03-30 0 18.98 18.90 18.98 18.12 19.10 418,000 7,931,460 18.975 17.12 17.05 17.12 16.35 17.23 463,373 17.117 0.96%
2007-03-29 0 18.80 18.60 18.90 18.80 18.80 4,000 75,200 18.800 16.96 16.78 17.05 16.96 16.96 4,434 16.959 0.00%
2007-03-28 0 18.80 18.80 18.90 18.60 18.80 438,298 8,157,363 18.612 16.96 16.96 17.05 16.78 16.96 485,874 16.789 1.08%
2007-03-27 0 18.60 18.50 18.70 18.50 18.60 27,000 501,100 18.559 16.78 16.69 16.87 16.69 16.78 29,931 16.742 0.54%
2007-03-26 0 18.50 18.50 18.78 18.50 18.50 10,000 185,000 18.500 16.69 16.69 16.94 16.69 16.69 11,085 16.689 1.09%
2007-03-23 0 18.30 18.30 18.40 18.20 18.78 26,000 476,840 18.340 16.51 16.51 16.60 16.42 16.94 28,822 16.544 0.55%
2007-03-22 0 18.20 18.20 18.30 17.86 18.30 114,000 2,060,680 18.076 16.42 16.42 16.51 16.11 16.51 126,374 16.306 0.89%
2007-03-21 0 18.04 17.94 18.04 17.00 19.00 170,001 3,006,019 17.682 16.27 16.18 16.27 15.34 17.14 188,454 15.951 8.15%
2007-03-20 0 16.68 16.68 16.96 - - 1,000 16,980 16.980 15.05 15.05 15.30 - - 1,109 15.317 0.12%
2007-03-19 0 16.66 16.64 17.00 16.50 16.66 292,410 4,844,991 16.569 15.03 15.01 15.34 14.88 15.03 324,150 14.947 1.96%
2007-03-16 0 16.34 16.34 16.58 16.22 16.30 49,000 797,900 16.284 14.74 14.74 14.96 14.63 14.70 54,319 14.689 0.74%
2007-03-15 0 16.22 16.22 16.58 - - 0 0 - 14.63 14.63 14.96 - - 0 - 0.12%
2007-03-14 0 16.20 16.20 16.40 16.20 16.24 44,000 713,120 16.207 14.61 14.61 14.79 14.61 14.65 48,776 14.620 -1.22%
2007-03-13 0 16.40 16.40 16.50 16.40 16.50 745,000 12,223,520 16.407 14.79 14.79 14.88 14.79 14.88 825,867 14.801 0.00%
2007-03-12 0 16.40 16.40 16.58 16.40 16.70 237,674 3,946,720 16.606 14.79 14.79 14.96 14.79 15.06 263,473 14.980 -1.20%
2007-03-09 0 16.60 - 16.80 16.60 16.72 280,000 4,678,460 16.709 14.97 - 15.15 14.97 15.08 310,393 15.073 -0.72%
2007-03-08 0 16.72 16.62 16.80 16.62 16.72 162,000 2,714,060 16.754 15.08 14.99 15.15 14.99 15.08 179,585 15.113 0.00%
2007-03-07 0 16.72 16.72 16.74 16.72 16.80 2,294,000 38,538,120 16.800 15.08 15.08 15.10 15.08 15.15 2,543,007 15.155 -0.48%
2007-03-06 0 16.80 16.64 16.80 16.78 16.80 445,000 7,475,500 16.799 15.15 15.01 15.15 15.14 15.15 493,303 15.154 0.60%
2007-03-05 0 16.70 16.50 16.70 16.40 16.90 144,000 2,414,560 16.768 15.06 14.88 15.06 14.79 15.25 159,631 15.126 -7.12%
2007-03-02 0 17.98 17.50 17.98 17.60 18.10 205,000 3,684,500 17.973 16.22 15.79 16.22 15.88 16.33 227,252 16.213 0.45%
2007-03-01 0 17.90 17.50 18.00 17.90 17.92 106,000 1,897,920 17.905 16.15 15.79 16.24 16.15 16.17 117,506 16.152 0.56%
2007-02-28 0 17.80 17.66 17.80 17.00 17.80 321,000 5,691,519 17.731 16.06 15.93 16.06 15.34 16.06 355,844 15.994 -1.11%
2007-02-27 0 18.00 17.98 18.00 18.00 18.30 60,000 1,084,900 18.082 16.24 16.22 16.24 16.24 16.51 66,513 16.311 -1.64%
2007-02-26 0 18.30 18.30 18.40 17.62 18.30 244,000 4,359,360 17.866 16.51 16.51 16.60 15.89 16.51 270,485 16.117 3.98%
2007-02-23 0 17.60 17.50 17.70 17.28 17.60 235,000 4,029,820 17.148 15.88 15.79 15.97 15.59 15.88 260,509 15.469 1.73%
2007-02-22 0 17.30 17.20 17.60 17.00 17.30 7,325 125,060 17.073 15.61 15.52 15.88 15.34 15.61 8,120 15.401 1.76%
2007-02-21 0 17.00 16.80 17.00 16.60 17.00 98,000 1,639,580 16.730 15.34 15.15 15.34 14.97 15.34 108,638 15.092 3.03%
2007-02-16 0 16.50 16.44 16.60 16.44 16.50 59,000 971,140 16.460 14.88 14.83 14.97 14.83 14.88 65,404 14.848 0.36%
2007-02-15 0 16.44 16.44 16.50 16.40 16.50 20,000 329,000 16.450 14.83 14.83 14.88 14.79 14.88 22,171 14.839 0.12%
2007-02-14 0 16.42 16.42 16.70 16.38 16.48 91,000 1,494,640 16.425 14.81 14.81 15.06 14.78 14.87 100,878 14.816 0.00%
2007-02-13 0 16.42 16.40 16.44 16.16 16.46 62,000 1,015,140 16.373 14.81 14.79 14.83 14.58 14.85 68,730 14.770 2.63%
2007-02-12 0 16.00 16.00 16.20 15.88 16.10 52,019 826,718 15.893 14.43 14.43 14.61 14.33 14.52 57,666 14.336 -1.23%
2007-02-09 0 16.20 16.20 16.48 15.80 16.50 133,061 2,139,488 16.079 14.61 14.61 14.87 14.25 14.88 147,504 14.505 1.76%
2007-02-08 0 15.92 15.92 15.96 15.60 15.98 78,000 1,243,280 15.940 14.36 14.36 14.40 14.07 14.42 86,467 14.379 -0.50%
2007-02-07 0 16.00 15.92 16.10 15.50 16.10 206,734 3,278,873 15.860 14.43 14.36 14.52 13.98 14.52 229,174 14.307 3.90%
2007-02-06 0 15.40 15.30 15.50 15.20 15.40 1,275,754 19,397,961 15.205 13.89 13.80 13.98 13.71 13.89 1,414,233 13.716 1.32%
2007-02-05 0 15.20 15.20 15.30 15.20 15.22 27,000 410,840 15.216 13.71 13.71 13.80 13.71 13.73 29,931 13.726 0.00%
2007-02-02 0 15.20 15.16 15.22 15.10 15.20 74,000 1,123,460 15.182 13.71 13.68 13.73 13.62 13.71 82,032 13.695 0.00%
2007-02-01 0 15.20 15.10 15.26 15.00 15.20 39,000 589,460 15.114 13.71 13.62 13.77 13.53 13.71 43,233 13.634 1.33%
2007-01-31 0 15.00 15.00 15.02 15.00 15.02 64,690 970,412 15.001 13.53 13.53 13.55 13.53 13.55 71,712 13.532 0.00%
2007-01-30 0 15.00 14.84 15.10 14.70 15.16 44,000 656,720 14.926 13.53 13.39 13.62 13.26 13.68 48,776 13.464 2.04%
2007-01-29 0 14.70 14.70 14.88 14.62 14.62 2,000 29,240 14.620 13.26 13.26 13.42 13.19 13.19 2,217 13.188 1.10%
2007-01-26 0 14.54 14.54 14.76 14.50 14.86 171,000 2,507,620 14.664 13.12 13.12 13.31 13.08 13.40 189,562 13.229 -2.15%
2007-01-25 0 14.86 14.78 14.86 14.70 14.88 7,000 103,880 14.840 13.40 13.33 13.40 13.26 13.42 7,760 13.387 -0.13%
2007-01-24 0 14.88 14.70 14.88 14.68 15.00 52,000 769,880 14.805 13.42 13.26 13.42 13.24 13.53 57,644 13.356 -1.33%
2007-01-23 0 15.08 15.02 15.08 15.00 15.08 55,487 832,336 15.001 13.60 13.55 13.60 13.53 13.60 61,510 13.532 0.53%
2007-01-22 0 15.00 15.00 15.10 15.00 15.00 36,000 540,000 15.000 13.53 13.53 13.62 13.53 13.53 39,908 13.531 -0.79%
2007-01-19 0 15.12 15.04 15.12 14.88 15.12 176,000 2,647,040 15.040 13.64 13.57 13.64 13.42 13.64 195,104 13.567 1.61%
2007-01-18 0 14.88 14.64 14.88 14.60 14.90 34,000 505,680 14.873 13.42 13.21 13.42 13.17 13.44 37,691 13.417 1.78%
2007-01-17 0 14.62 14.60 14.72 14.60 14.64 73,000 1,067,000 14.616 13.19 13.17 13.28 13.17 13.21 80,924 13.185 -0.95%
2007-01-16 0 14.76 14.76 14.80 14.76 14.82 61,000 903,680 14.814 13.31 13.31 13.35 13.31 13.37 67,621 13.364 -0.40%
2007-01-15 0 14.82 14.60 15.00 14.80 15.06 29,000 430,900 14.859 13.37 13.17 13.53 13.35 13.59 32,148 13.404 -1.59%
2007-01-12 0 15.06 15.06 15.08 14.80 15.06 151,000 2,252,760 14.919 13.59 13.59 13.60 13.35 13.59 167,391 13.458 1.62%
2007-01-11 0 14.82 14.50 14.82 14.50 14.84 58,000 855,360 14.748 13.37 13.08 13.37 13.08 13.39 64,296 13.304 1.37%
2007-01-10 0 14.62 14.62 14.68 14.20 14.62 925,000 13,485,660 14.579 13.19 13.19 13.24 12.81 13.19 1,025,406 13.152 2.96%
2007-01-09 0 14.20 14.20 14.48 14.20 14.56 194,000 2,811,620 14.493 12.81 12.81 13.06 12.81 13.13 215,058 13.074 -2.34%
2007-01-08 0 14.54 14.48 14.54 14.44 14.54 100,000 1,448,620 14.486 13.12 13.06 13.12 13.03 13.12 110,855 13.068 0.69%
2007-01-05 0 14.44 14.44 14.50 14.40 14.56 361,000 5,226,500 14.478 13.03 13.03 13.08 12.99 13.13 400,185 13.060 0.00%
2007-01-04 0 14.44 14.44 14.50 14.30 14.56 399,000 5,751,206 14.414 13.03 13.03 13.08 12.90 13.13 442,310 13.003 0.42%
2007-01-03 0 14.38 14.34 14.40 14.38 14.42 86,000 1,235,425 14.365 12.97 12.94 12.99 12.97 13.01 95,335 12.959 -0.14%
2007-01-02 0 14.40 14.40 14.42 14.16 14.40 593,000 8,413,610 14.188 12.99 12.99 13.01 12.77 12.99 657,368 12.799 1.69%
2006-12-29 0 14.16 14.14 14.16 14.14 14.20 189,000 2,676,400 14.161 12.77 12.76 12.77 12.76 12.81 209,515 12.774 0.00%
2006-12-28 0 14.16 14.06 14.16 14.06 14.60 302,000 4,290,220 14.206 12.77 12.68 12.77 12.68 13.17 334,781 12.815 -3.41%
2006-12-27 0 14.66 14.50 14.66 14.50 14.88 18,000 264,100 14.672 13.22 13.08 13.22 13.08 13.42 19,954 13.236 -1.35%
2006-12-22 0 14.86 14.64 14.90 14.64 14.90 113,000 1,681,380 14.880 13.40 13.21 13.44 13.21 13.44 125,266 13.422 -0.67%
2006-12-21 0 14.96 - 15.00 14.96 15.00 1,087,000 16,281,020 14.978 13.50 - 13.53 13.50 13.53 1,204,991 13.511 -0.13%
2006-12-20 0 14.98 14.94 15.10 14.82 15.10 465,000 6,973,170 14.996 13.51 13.48 13.62 13.37 13.62 515,474 13.528 -0.13%
2006-12-19 0 15.00 15.00 15.10 15.00 15.04 27,000 405,800 15.030 13.53 13.53 13.62 13.53 13.57 29,931 13.558 0.00%
2006-12-18 0 15.00 15.00 15.18 15.00 15.10 39,867 599,624 15.041 13.53 13.53 13.69 13.53 13.62 44,194 13.568 -0.66%
2006-12-15 0 15.10 15.06 15.20 14.92 15.28 523,000 7,886,380 15.079 13.62 13.59 13.71 13.46 13.78 579,770 13.603 0.80%
2006-12-14 0 14.98 14.94 15.00 14.86 14.98 104,000 1,549,500 14.899 13.51 13.48 13.53 13.40 13.51 115,289 13.440 0.81%
2006-12-13 0 14.86 14.70 14.90 14.40 14.86 121,000 1,777,680 14.692 13.40 13.26 13.44 12.99 13.40 134,134 13.253 2.48%
2006-12-12 0 14.50 14.40 14.50 14.48 14.98 753,000 10,980,597 14.583 13.08 12.99 13.08 13.06 13.51 834,736 13.155 -0.55%
2006-12-11 0 14.58 14.56 14.58 14.30 14.60 78,000 1,130,180 14.490 13.15 13.13 13.15 12.90 13.17 86,467 13.071 1.96%
2006-12-08 0 14.30 14.30 14.34 14.22 14.36 135,000 1,930,640 14.301 12.90 12.90 12.94 12.83 12.95 149,654 12.901 0.42%
2006-12-07 0 14.24 14.24 14.60 14.22 14.50 15,549 222,626 14.318 12.85 12.85 13.17 12.83 13.08 17,237 12.916 -3.78%
2006-12-06 0 14.80 14.80 15.00 14.80 14.90 37,000 549,900 14.862 13.35 13.35 13.53 13.35 13.44 41,016 13.407 1.37%
2006-12-05 0 14.60 14.60 14.70 14.50 14.78 140,000 2,036,040 14.543 13.17 13.17 13.26 13.08 13.33 155,197 13.119 2.82%
2006-12-04 0 14.20 14.10 14.30 14.20 14.40 1,931,000 27,424,800 14.202 12.81 12.72 12.90 12.81 12.99 2,140,604 12.812 -1.39%
2006-12-01 0 14.40 14.10 14.40 14.00 14.40 37,000 525,260 14.196 12.99 12.72 12.99 12.63 12.99 41,016 12.806 1.55%
2006-11-30 0 14.18 14.18 14.30 14.08 14.18 285,867 4,111,681 14.383 12.79 12.79 12.90 12.70 12.79 316,897 12.975 -2.07%
2006-11-29 0 14.48 14.30 14.48 14.42 14.50 63,000 909,360 14.434 13.06 12.90 13.06 13.01 13.08 69,838 13.021 1.26%
2006-11-28 0 14.30 14.24 14.40 14.30 14.30 24,000 343,200 14.300 12.90 12.85 12.99 12.90 12.90 26,605 12.900 0.00%
2006-11-27 0 14.30 14.30 14.50 14.30 14.30 14,000 200,200 14.300 12.90 12.90 13.08 12.90 12.90 15,520 12.900 -1.38%
2006-11-24 0 14.50 14.40 14.70 14.50 14.72 97,000 1,414,060 14.578 13.08 12.99 13.26 13.08 13.28 107,529 13.150 -1.36%
2006-11-23 0 14.70 14.50 14.90 14.50 14.70 91,000 1,335,040 14.671 13.26 13.08 13.44 13.08 13.26 100,878 13.234 0.00%
2006-11-22 0 14.70 14.70 14.98 14.70 14.70 31,000 455,700 14.700 13.26 13.26 13.51 13.26 13.26 34,365 13.261 0.00%
2006-11-21 0 14.70 14.58 14.70 14.42 14.72 40,000 585,260 14.632 13.26 13.15 13.26 13.01 13.28 44,342 13.199 1.94%
2006-11-20 0 14.42 14.42 14.90 14.40 14.90 76,487 1,113,835 14.562 13.01 13.01 13.44 12.99 13.44 84,789 13.136 -3.22%
2006-11-17 0 14.90 14.70 14.90 14.60 15.00 81,000 1,200,000 14.815 13.44 13.26 13.44 13.17 13.53 89,792 13.364 -0.93%
2006-11-16 0 15.04 15.00 15.04 15.00 15.20 38,000 572,860 15.075 13.57 13.53 13.57 13.53 13.71 42,125 13.599 -0.40%
2006-11-15 0 15.10 15.00 15.20 14.84 15.20 101,000 1,524,540 15.095 13.62 13.53 13.71 13.39 13.71 111,963 13.616 2.58%
2006-11-14 0 14.72 14.70 14.88 14.60 14.88 99,000 1,455,880 14.706 13.28 13.26 13.42 13.17 13.42 109,746 13.266 0.27%
2006-11-13 0 14.68 14.68 15.00 14.68 14.70 63,000 926,060 14.699 13.24 13.24 13.53 13.24 13.26 69,838 13.260 -0.14%
2006-11-10 0 14.70 14.68 14.70 14.70 15.06 206,000 3,081,420 14.958 13.26 13.24 13.26 13.26 13.59 228,361 13.494 -2.00%
2006-11-09 0 15.00 14.98 15.00 15.00 15.02 776,000 11,725,054 15.110 13.53 13.51 13.53 13.53 13.55 860,232 13.630 -0.40%
2006-11-08 0 15.06 15.02 15.16 15.06 15.30 187,000 2,835,740 15.164 13.59 13.55 13.68 13.59 13.80 207,298 13.680 -4.08%
2006-11-07 0 15.70 15.70 15.78 15.50 15.80 79,000 1,237,840 15.669 14.16 14.16 14.23 13.98 14.25 87,575 14.135 1.29%
2006-11-06 0 15.50 15.42 15.50 15.40 15.50 27,000 418,400 15.496 13.98 13.91 13.98 13.89 13.98 29,931 13.979 0.00%
2006-11-03 0 15.50 15.50 15.58 15.50 15.50 24,000 372,000 15.500 13.98 13.98 14.05 13.98 13.98 26,605 13.982 0.00%
2006-11-02 0 15.50 15.50 15.80 15.40 15.50 14,000 216,400 15.457 13.98 13.98 14.25 13.89 13.98 15,520 13.944 0.65%
2006-11-01 0 15.40 15.36 15.80 15.40 15.40 20,000 307,600 15.380 13.89 13.86 14.25 13.89 13.89 22,171 13.874 -1.91%
2006-10-31 0 15.70 15.70 15.80 15.50 15.80 203,248 3,184,409 15.668 14.16 14.16 14.25 13.98 14.25 225,310 14.133 1.82%
2006-10-27 0 15.42 15.38 15.50 15.42 15.50 19,000 294,180 15.483 13.91 13.87 13.98 13.91 13.98 21,062 13.967 -0.77%
2006-10-26 0 15.54 15.54 15.60 15.42 15.54 10,000 155,280 15.528 14.02 14.02 14.07 13.91 14.02 11,085 14.008 0.26%
2006-10-25 0 15.50 15.42 15.80 15.20 15.50 38,000 580,840 15.285 13.98 13.91 14.25 13.71 13.98 42,125 13.789 2.11%
2006-10-24 0 15.18 15.18 15.20 15.14 15.22 199,000 3,060,075 15.377 13.69 13.69 13.71 13.66 13.73 220,601 13.872 -1.68%
2006-10-23 0 15.44 15.44 15.48 15.40 15.50 208,000 3,222,780 15.494 13.93 13.93 13.96 13.89 13.98 230,578 13.977 -0.39%
2006-10-20 0 15.50 15.44 15.50 15.40 15.60 265,000 4,093,800 15.448 13.98 13.93 13.98 13.89 14.07 293,765 13.936 1.17%
2006-10-19 0 15.32 15.32 15.76 15.30 15.60 281,350 4,411,813 15.681 13.82 13.82 14.22 13.80 14.07 311,890 14.145 -3.04%
2006-10-18 0 15.80 15.70 15.80 15.60 15.90 292,000 4,559,160 15.614 14.25 14.16 14.25 14.07 14.34 323,696 14.085 1.94%
2006-10-17 0 15.50 15.46 15.56 15.50 15.60 270,000 4,201,880 15.563 13.98 13.95 14.04 13.98 14.07 299,308 14.039 -0.51%
2006-10-16 0 15.58 15.44 15.58 15.50 15.66 726,000 11,458,920 15.784 14.05 13.93 14.05 13.98 14.13 804,805 14.238 -0.51%
2006-10-13 0 15.66 15.60 15.86 15.60 16.14 394,000 6,160,910 15.637 14.13 14.07 14.31 14.07 14.56 436,767 14.106 0.38%
2006-10-12 0 15.60 15.56 15.66 15.50 15.60 99,000 1,541,400 15.570 14.07 14.04 14.13 13.98 14.07 109,746 14.045 0.65%
2006-10-11 0 15.50 15.50 15.60 15.20 15.60 63,000 972,820 15.442 13.98 13.98 14.07 13.71 14.07 69,838 13.930 1.97%
2006-10-10 0 15.20 15.20 15.50 15.18 15.50 10,000 152,480 15.248 13.71 13.71 13.98 13.69 13.98 11,085 13.755 0.00%
2006-10-09 0 15.20 15.04 15.60 15.00 15.60 103,000 1,558,320 15.129 13.71 13.57 14.07 13.53 14.07 114,180 13.648 -1.81%
2006-10-06 0 15.48 15.30 15.50 15.08 15.60 126,000 1,943,220 15.422 13.96 13.80 13.98 13.60 14.07 139,677 13.912 -1.40%
2006-10-05 0 15.70 15.60 15.80 15.60 15.88 52,000 821,520 15.799 14.16 14.07 14.25 14.07 14.33 57,644 14.252 -0.88%
2006-10-04 0 15.84 15.84 15.88 15.70 16.00 185,000 2,934,380 15.862 14.29 14.29 14.33 14.16 14.43 205,081 14.308 2.19%
2006-10-03 0 15.50 15.12 15.50 14.44 15.62 333,986 4,991,180 14.944 13.98 13.64 13.98 13.03 14.09 370,239 13.481 7.34%
2006-09-29 0 14.44 14.44 14.48 14.30 14.60 67,000 966,940 14.432 13.03 13.03 13.06 12.90 13.17 74,273 13.019 -0.14%
2006-09-28 0 14.46 14.30 14.46 14.00 14.46 189,000 2,696,380 14.267 13.04 12.90 13.04 12.63 13.04 209,515 12.870 3.29%
2006-09-27 0 14.00 13.98 14.00 13.88 14.40 204,000 2,894,560 14.189 12.63 12.61 12.63 12.52 12.99 226,144 12.800 2.19%
2006-09-26 0 13.70 13.62 13.70 13.70 14.00 15,000 207,000 13.800 12.36 12.29 12.36 12.36 12.63 16,628 12.449 -2.14%
2006-09-25 0 14.00 13.74 14.00 13.70 14.00 53,000 734,660 13.862 12.63 12.39 12.63 12.36 12.63 58,753 12.504 2.19%
2006-09-22 0 13.70 13.70 13.78 13.60 13.70 57,000 792,180 13.898 12.36 12.36 12.43 12.27 12.36 63,187 12.537 -1.86%
2006-09-21 0 13.96 13.96 13.98 13.96 14.04 114,000 1,593,920 13.982 12.59 12.59 12.61 12.59 12.67 126,374 12.613 1.16%
2006-09-20 0 13.80 13.68 13.80 13.50 13.80 46,000 628,140 13.655 12.45 12.34 12.45 12.18 12.45 50,993 12.318 0.73%
2006-09-19 0 13.70 13.70 13.80 13.66 13.70 15,000 205,180 13.679 12.36 12.36 12.45 12.32 12.36 16,628 12.339 0.74%
2006-09-18 0 13.60 13.60 13.90 13.60 13.90 38,000 524,460 13.802 12.27 12.27 12.54 12.27 12.54 42,125 12.450 -0.29%
2006-09-15 0 13.64 13.64 13.70 13.60 13.64 36,000 490,000 13.611 12.30 12.30 12.36 12.27 12.30 39,908 12.278 0.29%
2006-09-14 0 13.60 13.52 13.60 13.52 14.10 77,000 1,067,480 13.863 12.27 12.20 12.27 12.20 12.72 85,358 12.506 -3.55%
2006-09-13 0 14.10 14.04 14.10 13.50 14.18 502,000 6,948,700 13.842 12.72 12.67 12.72 12.18 12.79 556,491 12.487 6.82%
2006-09-12 0 13.20 13.10 13.20 12.60 13.20 89,000 1,155,200 12.980 11.91 11.82 11.91 11.37 11.91 98,661 11.709 6.28%
2006-09-11 0 12.42 12.42 12.50 - - 0 0 - 11.20 11.20 11.28 - - 0 - 0.98%
2006-09-08 0 12.30 12.30 12.46 12.20 12.30 19,000 234,240 12.328 11.10 11.10 11.24 11.01 11.10 21,062 11.121 0.49%
2006-09-07 0 12.24 12.24 12.50 12.10 12.50 189,000 2,304,600 12.194 11.04 11.04 11.28 10.92 11.28 209,515 11.000 0.33%
2006-09-06 0 12.20 12.20 12.32 12.20 12.42 99,000 1,220,000 12.323 11.01 11.01 11.11 11.01 11.20 109,746 11.117 -0.81%
2006-09-05 0 12.30 12.30 12.54 12.20 12.52 295,000 3,630,420 12.307 11.10 11.10 11.31 11.01 11.29 327,021 11.101 -1.60%
2006-09-04 0 12.50 12.50 12.52 12.00 12.92 339,000 4,244,540 12.521 11.28 11.28 11.29 10.82 11.65 375,797 11.295 -3.55%
2006-09-01 0 12.96 12.96 13.00 12.90 13.20 147,000 1,912,340 13.009 11.69 11.69 11.73 11.64 11.91 162,956 11.735 -2.19%
2006-08-31 0 13.32 13.32 13.40 13.30 13.50 64,000 855,840 13.373 11.95 11.95 12.02 11.93 12.11 71,322 12.000 -0.60%
2006-08-30 0 13.40 13.30 13.40 13.30 13.40 11,000 146,700 13.336 12.02 11.93 12.02 11.93 12.02 12,258 11.967 0.75%
2006-08-29 0 13.30 13.30 13.40 13.30 13.40 148,000 1,972,740 13.329 11.93 11.93 12.02 11.93 12.02 164,932 11.961 -0.75%
2006-08-28 0 13.40 13.22 13.40 13.40 13.50 36,000 482,500 13.403 12.02 11.86 12.02 12.02 12.11 40,119 12.027 -0.74%
2006-08-25 0 13.50 13.42 13.50 13.40 13.50 44,000 591,480 13.443 12.11 12.04 12.11 12.02 12.11 49,034 12.063 0.60%
2006-08-24 0 13.42 13.42 13.58 13.40 13.52 108,000 1,455,500 13.477 12.04 12.04 12.19 12.02 12.13 120,356 12.093 -1.47%
2006-08-23 0 13.62 13.60 13.70 13.52 13.62 57,000 774,440 13.587 12.22 12.20 12.29 12.13 12.22 63,521 12.192 -0.58%
2006-08-22 0 13.70 13.68 13.72 13.70 13.82 30,000 411,220 13.707 12.29 12.28 12.31 12.29 12.40 33,432 12.300 -1.01%
2006-08-21 0 13.84 13.64 13.84 13.60 13.84 268,000 3,667,597 13.685 12.42 12.24 12.42 12.20 12.42 298,660 12.280 1.02%
2006-08-18 0 13.70 13.70 13.82 13.58 13.76 667,000 9,124,640 13.680 12.29 12.29 12.40 12.19 12.35 743,307 12.276 -0.44%
2006-08-17 0 13.76 13.76 13.80 13.60 14.82 564,000 7,843,940 13.908 12.35 12.35 12.38 12.20 13.30 628,524 12.480 -7.15%
2006-08-16 0 14.82 14.66 14.86 14.34 14.90 199,000 2,907,900 14.613 13.30 13.16 13.33 12.87 13.37 221,766 13.112 2.21%
2006-08-15 0 14.50 14.36 14.60 14.30 14.50 39,000 559,440 14.345 13.01 12.89 13.10 12.83 13.01 43,462 12.872 1.26%
2006-08-14 0 14.32 14.32 14.68 14.00 14.32 42,000 598,240 14.244 12.85 12.85 13.17 12.56 12.85 46,805 12.782 2.14%
2006-08-11 0 14.02 13.80 14.30 - - 0 0 - 12.58 12.38 12.83 - - 0 - 0.00%
2006-08-10 0 14.02 14.00 14.30 14.02 14.06 92,000 1,289,200 14.013 12.58 12.56 12.83 12.58 12.62 102,525 12.574 -0.28%
2006-08-09 0 14.06 14.06 14.40 14.00 14.10 7,000 98,500 14.071 12.62 12.62 12.92 12.56 12.65 7,801 12.627 1.88%
2006-08-08 0 13.80 13.76 14.10 13.74 13.80 9,000 123,900 13.767 12.38 12.35 12.65 12.33 12.38 10,030 12.353 1.92%
2006-08-07 0 13.54 13.54 14.00 13.52 13.62 34,000 461,000 13.559 12.15 12.15 12.56 12.13 12.22 37,890 12.167 -0.59%
2006-08-04 0 13.62 13.62 13.80 13.60 14.10 47,000 651,600 13.864 12.22 12.22 12.38 12.20 12.65 52,377 12.441 -1.30%
2006-08-03 0 13.80 13.70 13.80 13.70 14.04 153,000 2,134,140 13.949 12.38 12.29 12.38 12.29 12.60 170,504 12.517 -1.43%
2006-08-02 0 14.00 14.00 14.30 13.64 14.06 215,000 3,010,680 14.003 12.56 12.56 12.83 12.24 12.62 239,597 12.566 2.49%
2006-08-01 0 13.66 13.66 14.30 13.50 13.70 8,000 109,160 13.645 12.26 12.26 12.83 12.11 12.29 8,915 12.244 -0.29%
2006-07-31 0 13.70 13.54 13.90 13.52 14.06 119,000 1,651,420 13.878 12.29 12.15 12.47 12.13 12.62 132,614 12.453 -2.42%
2006-07-28 0 14.04 14.04 14.30 14.02 14.02 167,000 2,376,908 14.233 12.60 12.60 12.83 12.58 12.58 186,105 12.772 0.14%
2006-07-27 0 14.02 14.02 14.30 14.00 14.50 34,000 484,420 14.248 12.58 12.58 12.83 12.56 13.01 37,890 12.785 0.57%
2006-07-26 0 13.94 13.82 13.94 13.90 14.00 58,000 808,780 13.945 12.51 12.40 12.51 12.47 12.56 64,635 12.513 0.29%
2006-07-25 0 13.90 13.90 14.04 13.90 14.12 41,000 572,560 13.965 12.47 12.47 12.60 12.47 12.67 45,691 12.531 -1.56%
2006-07-24 0 14.12 14.00 14.12 14.12 14.12 36,000 508,320 14.120 12.67 12.56 12.67 12.67 12.67 40,119 12.670 -2.28%
2006-07-21 0 14.45 14.30 14.50 14.30 14.55 21,000 301,550 14.360 12.97 12.83 13.01 12.83 13.06 23,402 12.885 0.00%
2006-07-20 0 14.45 14.65 14.70 14.30 14.90 182,000 2,658,050 14.605 12.97 13.15 13.19 12.83 13.37 202,821 13.105 -2.69%
2006-07-19 0 14.85 14.80 14.90 14.85 14.90 28,000 417,050 14.895 13.33 13.28 13.37 13.33 13.37 31,203 13.366 -0.67%
2006-07-18 0 14.95 14.85 14.95 - - 0 0 - 13.42 13.33 13.42 - - 0 - -0.33%
2006-07-17 0 15.00 14.90 15.00 15.00 15.00 12,000 178,400 14.867 13.46 13.37 13.46 13.46 13.46 13,373 13.340 0.00%
2006-07-14 0 15.00 14.85 15.00 15.00 15.10 78,000 1,171,500 15.019 13.46 13.33 13.46 13.46 13.55 86,923 13.477 0.00%
2006-07-13 0 15.00 15.00 15.10 14.55 15.60 241,101 3,675,225 15.244 13.46 13.46 13.55 13.06 14.00 268,684 13.679 0.00%
2006-07-12 0 15.00 14.55 15.00 13.95 15.40 106,000 1,529,150 14.426 13.46 13.06 13.46 12.52 13.82 118,127 12.945 7.14%
2006-07-11 0 14.00 13.90 14.00 13.95 14.00 25,000 349,450 13.978 12.56 12.47 12.56 12.52 12.56 27,860 12.543 0.36%
2006-07-10 0 13.95 13.90 13.95 13.50 14.00 184,000 2,524,550 13.720 12.52 12.47 12.52 12.11 12.56 205,050 12.312 2.57%
2006-07-07 0 13.60 13.55 13.60 13.50 13.65 75,000 1,016,450 13.553 12.20 12.16 12.20 12.11 12.25 83,580 12.161 0.74%
2006-07-06 0 13.50 13.40 13.50 13.45 13.50 134,000 1,804,800 13.469 12.11 12.02 12.11 12.07 12.11 149,330 12.086 0.00%
2006-07-05 0 13.50 13.45 13.50 13.45 13.60 38,000 512,900 13.497 12.11 12.07 12.11 12.07 12.20 42,347 12.112 0.00%
2006-07-04 0 13.50 13.40 13.45 13.40 13.60 133,867 1,805,181 13.485 12.11 12.02 12.07 12.02 12.20 149,182 12.101 0.75%
2006-07-03 0 13.40 13.40 13.50 13.30 13.50 95,977 1,286,948 13.409 12.02 12.02 12.11 11.93 12.11 106,957 12.032 -3.25%
2006-06-30 0 13.85 13.70 13.85 13.45 14.00 199,178 2,736,609 13.740 12.43 12.29 12.43 12.07 12.56 221,965 12.329 3.36%
2006-06-29 0 13.40 13.25 13.40 13.40 13.45 94,000 1,261,700 13.422 12.02 11.89 12.02 12.02 12.07 104,754 12.044 -0.74%
2006-06-28 0 13.50 13.50 13.80 13.40 13.55 159,000 2,145,000 13.491 12.11 12.11 12.38 12.02 12.16 177,190 12.106 0.37%
2006-06-27 0 13.45 13.45 13.50 13.40 13.45 99,000 1,328,800 13.422 12.07 12.07 12.11 12.02 12.07 110,326 12.044 0.75%
2006-06-26 0 13.35 13.35 13.50 13.20 13.40 41,000 545,750 13.311 11.98 11.98 12.11 11.84 12.02 45,691 11.944 0.38%
2006-06-23 0 13.30 13.20 13.30 13.00 13.50 71,000 930,400 13.104 11.93 11.84 11.93 11.67 12.11 79,123 11.759 1.53%
2006-06-22 0 13.10 12.80 13.30 12.50 13.10 218,000 2,780,850 12.756 11.76 11.49 11.93 11.22 11.76 242,940 11.447 5.65%
2006-06-21 0 12.40 12.35 12.60 - - 0 0 - 11.13 11.08 11.31 - - 0 - 0.00%
2006-06-20 0 12.40 12.40 12.50 12.40 12.50 84,000 1,044,900 12.439 11.13 11.13 11.22 11.13 11.22 93,610 11.162 -0.40%
2006-06-19 0 12.45 12.45 12.50 12.10 12.50 94,000 1,162,300 12.365 11.17 11.17 11.22 10.86 11.22 104,754 11.096 2.89%
2006-06-16 0 12.10 12.00 12.15 11.25 12.20 108,000 1,286,850 11.915 10.86 10.77 10.90 10.10 10.95 120,356 10.692 2.98%
2006-06-15 0 11.75 11.75 11.90 11.75 11.75 26,000 305,500 11.750 10.54 10.54 10.68 10.54 10.54 28,974 10.544 0.00%
2006-06-14 0 11.75 11.70 11.80 11.45 11.75 156,000 1,802,000 11.551 10.54 10.50 10.59 10.27 10.54 173,847 10.365 1.29%
2006-06-13 0 11.60 11.60 11.70 11.05 11.70 310,000 3,595,450 11.598 10.41 10.41 10.50 9.916 10.50 345,465 10.408 -2.52%
2006-06-12 0 11.90 11.90 12.00 11.90 11.90 31,000 368,900 11.900 10.68 10.68 10.77 10.68 10.68 34,547 10.678 0.00%
2006-06-09 0 11.90 11.70 11.90 11.90 12.00 109,000 1,300,300 11.929 10.68 10.50 10.68 10.68 10.77 121,470 10.705 0.00%
2006-06-08 0 11.90 11.85 11.90 11.70 12.15 429,000 5,118,100 11.930 10.68 10.63 10.68 10.50 10.90 478,079 10.706 -2.06%
2006-06-07 0 12.15 12.15 12.20 12.10 12.15 79,000 958,200 12.129 10.90 10.90 10.95 10.86 10.90 88,038 10.884 -0.41%
2006-06-06 0 12.20 12.15 12.20 11.80 12.20 171,000 2,069,150 12.100 10.95 10.90 10.95 10.59 10.95 190,563 10.858 2.52%
2006-06-05 0 11.90 11.90 12.00 11.70 11.95 103,000 1,220,200 11.847 10.68 10.68 10.77 10.50 10.72 114,784 10.630 0.85%
2006-06-02 0 11.80 11.80 11.90 11.70 11.80 123,000 1,457,378 11.849 10.59 10.59 10.68 10.50 10.59 137,072 10.632 -2.48%
2006-06-01 0 12.10 11.95 12.10 11.70 12.10 114,000 1,351,550 11.856 10.86 10.72 10.86 10.50 10.86 127,042 10.639 0.83%
2006-05-30 0 12.00 11.80 12.00 12.00 12.00 32,000 384,044 12.001 10.77 10.59 10.77 10.77 10.77 35,661 10.769 0.00%
2006-05-29 0 12.00 11.80 12.00 12.00 12.00 31,000 372,050 12.002 10.77 10.59 10.77 10.77 10.77 34,547 10.770 0.42%
2006-05-26 0 11.95 11.95 12.00 11.50 11.95 72,000 842,250 11.698 10.72 10.72 10.77 10.32 10.72 80,237 10.497 4.37%
2006-05-25 0 11.45 11.45 11.50 11.40 11.50 100,000 1,144,300 11.443 10.27 10.27 10.32 10.23 10.32 111,440 10.268 -0.87%
2006-05-24 0 11.55 11.55 11.80 11.15 11.65 364,000 4,179,350 11.482 10.36 10.36 10.59 10.01 10.45 405,643 10.303 2.67%
2006-05-23 0 11.25 11.10 11.25 11.00 11.60 144,000 1,629,750 11.318 10.10 9.960 10.10 9.871 10.41 160,474 10.156 -3.02%
2006-05-22 0 11.60 11.60 11.95 11.60 11.70 82,000 951,700 11.606 10.41 10.41 10.72 10.41 10.50 91,381 10.415 -2.93%
2006-05-19 0 11.95 11.95 12.00 11.90 11.95 318,000 3,793,550 11.929 10.72 10.72 10.77 10.68 10.72 354,380 10.705 0.42%
2006-05-18 0 11.90 11.90 12.00 11.50 12.10 173,000 2,045,800 11.825 10.68 10.68 10.77 10.32 10.86 192,792 10.611 -3.25%
2006-05-17 0 12.30 12.30 12.45 11.85 12.45 312,000 3,815,150 12.228 11.04 11.04 11.17 10.63 11.17 347,694 10.973 6.86%
2006-05-16 0 11.65 11.65 11.70 11.55 11.80 240,000 2,791,950 11.633 10.33 10.33 10.37 10.24 10.46 270,710 10.313 0.00%
2006-05-15 0 11.65 11.65 12.00 11.45 12.80 335,325 4,031,050 12.021 10.33 10.33 10.64 10.15 11.35 378,233 10.658 -9.69%
2006-05-12 0 12.90 12.90 13.00 12.90 13.20 66,000 856,800 12.982 11.44 11.44 11.53 11.44 11.70 74,445 11.509 -2.27%
2006-05-11 0 13.20 13.15 13.20 13.00 13.20 756,000 9,935,600 13.142 11.70 11.66 11.70 11.53 11.70 852,736 11.651 1.54%
2006-05-10 0 13.00 13.00 13.05 12.90 13.10 335,248 4,369,100 13.032 11.53 11.53 11.57 11.44 11.61 378,146 11.554 0.78%
2006-05-09 0 12.90 12.90 12.95 12.80 12.95 387,736 4,987,097 12.862 11.44 11.44 11.48 11.35 11.48 437,350 11.403 0.78%
2006-05-08 0 12.80 12.80 12.90 12.30 12.95 637,867 8,141,511 12.764 11.35 11.35 11.44 10.90 11.48 719,487 11.316 2.40%
2006-05-04 0 12.50 12.45 12.50 11.90 12.70 679,485 8,319,218 12.243 11.08 11.04 11.08 10.55 11.26 766,431 10.854 5.04%
2006-05-03 0 11.90 11.90 11.95 11.80 12.00 169,000 2,014,750 11.922 10.55 10.55 10.59 10.46 10.64 190,625 10.569 0.85%
2006-05-02 0 11.80 11.70 11.80 11.50 11.95 347,443 4,049,622 11.656 10.46 10.37 10.46 10.20 10.59 391,901 10.333 2.61%
2006-04-28 0 11.50 11.35 11.50 10.60 11.50 352,000 4,031,700 11.454 10.20 10.06 10.20 9.398 10.20 397,041 10.154 0.00%
2006-04-27 0 11.50 11.50 11.55 11.50 11.60 592,000 6,810,600 11.504 10.20 10.20 10.24 10.20 10.28 667,751 10.199 -0.86%
2006-04-26 0 11.60 11.60 11.65 11.35 11.85 488,000 5,543,850 11.360 10.28 10.28 10.33 10.06 10.51 550,444 10.072 2.20%
2006-04-25 0 11.35 11.30 11.35 11.00 11.50 797,900 8,923,700 11.184 10.06 10.02 10.06 9.752 10.20 899,998 9.9152 2.25%
2006-04-24 0 11.10 11.00 11.10 10.95 11.30 257,000 2,841,350 11.056 9.841 9.752 9.841 9.708 10.02 289,885 9.8016 -0.89%
2006-04-21 0 11.20 11.15 11.25 10.45 11.25 1,006,000 11,041,800 10.976 9.929 9.885 9.974 9.265 9.974 1,134,726 9.7308 6.67%
2006-04-20 0 10.50 10.50 10.60 10.00 10.55 321,000 3,333,300 10.384 9.309 9.309 9.398 8.866 9.353 362,075 9.2061 3.96%
2006-04-19 0 10.10 10.10 10.20 10.00 10.15 36,000 362,400 10.067 8.954 8.954 9.043 8.866 8.999 40,606 8.9247 1.00%
2006-04-18 0 10.00 10.00 10.10 10.00 10.25 206,000 2,074,200 10.069 8.866 8.866 8.954 8.866 9.087 232,359 8.9267 0.00%
2006-04-13 0 10.00 9.950 10.00 9.900 10.00 94,000 937,900 9.9777 8.866 8.821 8.866 8.777 8.866 106,028 8.8458 0.50%
2006-04-12 0 9.950 9.950 10.00 9.600 9.950 154,000 1,522,700 9.8877 8.821 8.821 8.866 8.511 8.821 173,706 8.7660 0.00%
2006-04-11 0 9.950 9.900 10.00 9.900 10.05 308,574 3,082,825 9.9906 8.821 8.777 8.866 8.777 8.910 348,059 8.8572 0.00%
2006-04-10 0 9.950 9.950 10.00 9.950 10.00 29,000 289,150 9.9707 8.821 8.821 8.866 8.821 8.866 32,711 8.8396 0.00%
2006-04-07 0 9.950 9.950 10.00 9.950 10.10 139,000 1,392,100 10.015 8.821 8.821 8.866 8.821 8.954 156,786 8.8790 -0.50%
2006-04-06 0 10.00 10.00 10.20 9.900 10.05 213,000 2,129,000 9.9953 8.866 8.866 9.043 8.777 8.910 240,255 8.8614 1.01%
2006-04-04 0 9.900 9.850 10.00 9.850 10.10 192,000 1,921,100 10.006 8.777 8.733 8.866 8.733 8.954 216,568 8.8707 -1.98%
2006-04-03 0 10.10 10.05 10.10 10.00 10.25 61,000 616,300 10.103 8.954 8.910 8.954 8.866 9.087 68,805 8.9571 2.02%
2006-03-31 0 9.900 9.800 9.900 9.800 9.900 278,000 2,740,850 9.8592 8.777 8.688 8.777 8.688 8.777 313,572 8.7407 0.00%
2006-03-30 0 9.900 9.850 9.900 9.850 10.10 273,000 2,721,900 9.9703 8.777 8.733 8.777 8.733 8.954 307,933 8.8393 -1.00%
2006-03-29 0 10.00 9.950 10.00 10.00 10.00 86,000 860,000 10.000 8.866 8.821 8.866 8.866 8.866 97,004 8.8656 -0.50%
2006-03-28 0 10.05 10.00 10.10 10.00 10.20 384,000 3,866,800 10.070 8.910 8.866 8.954 8.866 9.043 433,136 8.9275 -1.47%
2006-03-27 0 10.20 10.10 10.20 10.20 10.30 55,000 564,200 10.258 9.043 8.954 9.043 9.043 9.132 62,038 9.0945 -1.92%
2006-03-24 0 10.40 10.30 10.40 10.10 10.40 166,000 1,698,450 10.232 9.220 9.132 9.220 8.954 9.220 187,241 9.0709 2.97%
2006-03-23 0 10.10 10.10 10.15 10.05 10.15 106,000 1,070,200 10.096 8.954 8.954 8.999 8.910 8.999 119,564 8.9509 1.00%
2006-03-22 0 10.00 10.00 10.10 10.00 10.10 66,000 664,750 10.072 8.866 8.866 8.954 8.866 8.954 74,445 8.9294 -0.99%
2006-03-21 0 10.10 10.10 10.20 10.10 10.10 24,000 243,100 10.129 8.954 8.954 9.043 8.954 8.954 27,071 8.9801 0.50%
2006-03-20 0 10.05 10.00 10.20 10.05 10.30 94,000 954,700 10.156 8.910 8.866 9.043 8.910 9.132 106,028 9.0042 -1.95%
2006-03-17 0 10.25 10.25 10.35 10.25 10.30 145,000 1,488,150 10.263 9.087 9.087 9.176 9.087 9.132 163,554 9.0988 0.49%
2006-03-16 0 10.20 10.20 10.30 10.20 10.25 112,000 1,142,500 10.201 9.043 9.043 9.132 9.043 9.087 126,331 9.0437 0.99%
2006-03-15 0 10.10 10.10 10.25 9.950 10.15 270,000 2,703,100 10.012 8.954 8.954 9.087 8.821 8.999 304,549 8.8758 -0.49%
2006-03-14 0 10.15 10.05 10.15 10.15 10.30 145,000 1,485,150 10.242 8.999 8.910 8.999 8.999 9.132 163,554 9.0805 -1.93%
2006-03-13 0 10.35 10.35 10.40 10.30 10.40 71,000 734,000 10.338 9.176 9.176 9.220 9.132 9.220 80,085 9.1653 1.47%
2006-03-10 0 10.20 10.15 10.25 10.15 10.20 551,000 5,619,100 10.198 9.043 8.999 9.087 8.999 9.043 621,505 9.0411 0.49%
2006-03-09 0 10.15 10.05 10.20 10.00 10.15 133,000 1,346,600 10.125 8.999 8.910 9.043 8.866 8.999 150,018 8.9762 1.50%
2006-03-08 0 10.00 10.00 10.10 9.700 10.30 534,000 5,396,250 10.105 8.866 8.866 8.954 8.600 9.132 602,330 8.9590 -3.38%
2006-03-07 0 10.35 10.35 10.40 10.35 10.40 240,000 2,494,850 10.395 9.176 9.176 9.220 9.176 9.220 270,710 9.2160 -0.48%
2006-03-06 0 10.40 10.40 10.45 10.40 10.60 78,000 812,300 10.414 9.220 9.220 9.265 9.220 9.398 87,981 9.2327 -0.48%
2006-03-03 0 10.45 10.40 10.45 10.40 10.50 18,000 188,150 10.453 9.265 9.220 9.265 9.220 9.309 20,303 9.2670 0.48%
2006-03-02 0 10.40 10.40 10.50 10.40 10.45 54,000 562,000 10.407 9.220 9.220 9.309 9.220 9.265 60,910 9.2268 0.48%
2006-03-01 0 10.35 10.35 10.40 10.35 10.40 119,000 1,235,100 10.379 9.176 9.176 9.220 9.176 9.220 134,227 9.2016 0.00%
2006-02-28 0 10.35 10.35 10.40 10.35 10.40 383,000 3,966,900 10.357 9.176 9.176 9.220 9.176 9.220 432,008 9.1825 0.49%
2006-02-27 0 10.30 10.30 10.35 10.25 10.35 251,000 2,585,750 10.302 9.132 9.132 9.176 9.087 9.176 283,118 9.1331 0.00%
2006-02-24 0 10.30 10.30 10.35 10.20 10.30 139,000 1,430,600 10.292 9.132 9.132 9.176 9.043 9.132 156,786 9.1245 0.49%
2006-02-23 0 10.25 10.15 10.30 10.15 10.25 25,000 254,050 10.162 9.087 8.999 9.132 8.999 9.087 28,199 9.0092 0.49%
2006-02-22 0 10.20 10.15 10.25 9.900 10.40 260,000 2,650,350 10.194 9.043 8.999 9.087 8.777 9.220 293,269 9.0373 -2.86%
2006-02-21 0 10.50 10.45 10.50 10.45 10.80 130,000 1,377,600 10.597 9.309 9.265 9.309 9.265 9.575 146,635 9.3948 -2.78%
2006-02-20 0 10.80 10.60 10.80 10.75 10.90 353,000 3,822,100 10.828 9.575 9.398 9.575 9.530 9.663 398,169 9.5992 -0.92%
2006-02-17 0 10.90 10.85 10.90 10.75 10.90 419,000 4,526,150 10.802 9.663 9.619 9.663 9.530 9.663 472,615 9.5768 0.93%
2006-02-16 0 10.80 10.75 10.80 10.70 10.80 437,000 4,698,600 10.752 9.575 9.530 9.575 9.486 9.575 492,918 9.5322 0.47%
2006-02-15 0 10.75 10.70 10.75 10.65 10.75 345,000 3,700,650 10.727 9.530 9.486 9.530 9.442 9.530 389,146 9.5097 0.94%
2006-02-14 0 10.65 10.60 10.70 10.10 10.65 251,240 2,611,600 10.395 9.442 9.398 9.486 8.954 9.442 283,388 9.2156 4.93%
2006-02-13 0 10.15 10.15 10.20 10.10 10.30 78,000 792,900 10.165 8.999 8.999 9.043 8.954 9.132 87,981 9.0122 0.00%
2006-02-10 0 10.15 10.15 10.20 9.750 10.25 428,248 4,299,480 10.040 8.999 8.999 9.043 8.644 9.087 483,046 8.9008 4.10%
2006-02-09 0 9.750 9.750 9.800 9.700 9.800 969,000 9,445,350 9.7475 8.644 8.644 8.688 8.600 8.688 1,092,992 8.6417 0.52%
2006-02-08 0 9.700 9.650 9.750 9.650 9.800 150,000 1,455,100 9.7007 8.600 8.555 8.644 8.555 8.688 169,194 8.6002 -1.02%
2006-02-07 0 9.800 9.750 9.850 9.650 9.800 76,000 739,650 9.7322 8.688 8.644 8.733 8.555 8.688 85,725 8.6282 1.55%
2006-02-06 0 9.650 9.650 9.700 9.600 9.650 65,574 630,624 9.6170 8.555 8.555 8.600 8.511 8.555 73,965 8.5260 0.00%
2006-02-03 0 9.650 9.650 9.700 9.400 9.700 338,000 3,264,400 9.6580 8.555 8.555 8.600 8.334 8.600 381,250 8.5624 -2.03%
2006-02-02 0 9.850 9.850 9.950 9.150 9.950 925,000 9,014,050 9.7449 8.733 8.733 8.821 8.112 8.821 1,043,361 8.6394 8.24%
2006-02-01 0 9.100 9.100 9.150 9.100 9.100 333,000 3,030,300 9.1000 8.068 8.068 8.112 8.068 8.068 375,610 8.0677 -0.55%
2006-01-27 0 9.150 9.100 9.200 9.100 9.200 584,000 5,340,750 9.1451 8.112 8.068 8.156 8.068 8.156 658,728 8.1077 0.55%
2006-01-26 0 9.100 9.100 9.150 8.900 9.150 348,000 3,152,850 9.0599 8.068 8.068 8.112 7.890 8.112 392,529 8.0321 2.25%
2006-01-25 0 8.900 8.900 9.050 8.900 8.950 148,000 1,317,450 8.9017 7.890 7.890 8.023 7.890 7.935 166,938 7.8919 -0.56%
2006-01-24 0 8.950 8.900 9.000 8.800 8.950 66,000 586,400 8.8848 7.935 7.890 7.979 7.802 7.935 74,445 7.8769 1.70%
2006-01-23 0 8.800 8.800 8.950 8.700 8.900 67,000 591,600 8.8299 7.802 7.802 7.935 7.713 7.890 75,573 7.8282 -1.68%
2006-01-20 0 8.950 8.950 9.050 8.950 9.100 57,000 510,450 8.9553 7.935 7.935 8.023 7.935 8.068 64,294 7.9394 0.00%
2006-01-19 0 8.950 8.950 9.000 8.850 8.950 112,000 993,300 8.8688 7.935 7.935 7.979 7.846 7.935 126,331 7.8627 1.13%
2006-01-18 0 8.850 8.850 9.000 8.800 9.000 307,000 2,717,150 8.8507 7.846 7.846 7.979 7.802 7.979 346,283 7.8466 -1.67%
2006-01-17 0 9.000 9.000 9.100 9.000 9.200 307,000 2,780,200 9.0560 7.979 7.979 8.068 7.979 8.156 346,283 8.0287 -1.10%
2006-01-16 0 9.100 9.050 9.200 8.900 9.100 76,000 687,400 9.0447 8.068 8.023 8.156 7.890 8.068 85,725 8.0187 2.25%
2006-01-13 0 8.900 8.900 9.100 8.900 9.150 425,000 3,856,900 9.0751 7.890 7.890 8.068 7.890 8.112 479,382 8.0456 -2.73%
2006-01-12 0 9.150 9.100 9.150 9.050 9.150 469,000 4,267,650 9.0995 8.112 8.068 8.112 8.023 8.112 529,012 8.0672 1.67%
2006-01-11 0 9.000 9.000 9.050 8.950 9.300 180,000 1,644,300 9.1350 7.979 7.979 8.023 7.935 8.245 203,032 8.0987 -4.26%
2006-01-10 0 9.400 9.350 9.400 9.350 9.600 49,000 461,950 9.4276 8.334 8.289 8.334 8.289 8.511 55,270 8.3581 0.53%
2006-01-09 0 9.350 9.350 9.400 9.300 9.550 327,000 3,073,950 9.4005 8.289 8.289 8.334 8.245 8.467 368,842 8.3340 -1.06%
2006-01-06 0 9.450 9.400 9.450 9.200 9.700 538,000 5,117,650 9.5124 8.378 8.334 8.378 8.156 8.600 606,842 8.4333 3.28%
2006-01-05 0 9.150 9.150 9.200 8.800 9.200 907,000 8,081,200 8.9098 8.112 8.112 8.156 7.802 8.156 1,023,058 7.8991 3.98%
2006-01-04 0 8.800 8.750 8.850 8.700 8.900 568,000 5,012,200 8.8243 7.802 7.757 7.846 7.713 7.890 640,680 7.8232 0.57%
2006-01-03 0 8.750 8.650 8.750 - - 0 0 - 7.757 7.669 7.757 - - 0 - -0.57%
2005-12-30 0 8.800 8.800 8.850 8.700 8.800 286,000 2,515,800 8.7965 7.802 7.802 7.846 7.713 7.802 322,596 7.7986 -0.56%
2005-12-29 0 8.850 8.850 8.900 8.800 8.850 393,000 3,459,550 8.8029 7.846 7.846 7.890 7.802 7.846 443,288 7.8043 -0.56%
2005-12-28 0 8.900 8.800 8.950 8.700 8.900 136,000 1,205,600 8.8647 7.890 7.802 7.935 7.713 7.890 153,402 7.8591 1.14%
2005-12-23 0 8.800 8.800 8.850 8.750 8.800 33,000 289,950 8.7864 7.802 7.802 7.846 7.757 7.802 37,223 7.7896 0.57%
2005-12-22 0 8.750 8.750 8.800 8.650 8.850 188,000 1,651,750 8.7859 7.757 7.757 7.802 7.669 7.846 212,056 7.7892 1.16%
2005-12-21 0 8.650 8.650 8.750 8.650 8.700 135,000 1,174,250 8.6981 7.669 7.669 7.757 7.669 7.713 152,274 7.7114 -0.57%
2005-12-20 0 8.700 8.700 8.750 8.600 8.700 52,000 449,700 8.6481 7.713 7.713 7.757 7.624 7.713 58,654 7.6670 0.58%
2005-12-19 0 8.650 8.650 8.700 8.600 8.650 113,000 975,600 8.6336 7.669 7.669 7.713 7.624 7.669 127,459 7.6542 0.58%
2005-12-16 0 8.600 8.600 8.650 8.500 8.600 174,000 1,489,750 8.5618 7.624 7.624 7.669 7.536 7.624 196,265 7.5905 0.00%
2005-12-15 0 8.600 8.550 8.600 8.500 8.600 63,000 540,800 8.5841 7.624 7.580 7.624 7.536 7.624 71,061 7.6103 0.00%
2005-12-14 0 8.600 8.600 8.650 8.550 8.600 132,000 1,130,800 8.5667 7.624 7.624 7.669 7.580 7.624 148,890 7.5948 1.18%
2005-12-13 0 8.500 8.500 8.700 8.450 8.550 93,000 791,350 8.5091 7.536 7.536 7.713 7.491 7.580 104,900 7.5438 -1.16%
2005-12-12 0 8.600 8.550 8.650 8.500 8.600 29,000 247,850 8.5466 7.624 7.580 7.669 7.536 7.624 32,711 7.5770 2.38%
2005-12-09 0 8.400 8.400 8.550 8.350 8.400 45,000 377,350 8.3856 7.447 7.447 7.580 7.403 7.447 50,758 7.4343 -0.59%
2005-12-08 0 8.450 8.450 8.550 8.450 8.450 3,000 25,350 8.4500 7.491 7.491 7.580 7.491 7.491 3,384 7.4914 -1.17%
2005-12-07 0 8.550 8.500 8.600 8.350 8.550 39,000 330,050 8.4628 7.580 7.536 7.624 7.403 7.580 43,990 7.5028 0.00%
2005-12-06 0 8.550 8.550 8.650 8.550 8.650 66,000 567,350 8.5962 7.580 7.580 7.669 7.580 7.669 74,445 7.6210 -1.16%
2005-12-05 0 8.650 8.600 8.700 8.600 8.700 46,000 398,700 8.6674 7.669 7.624 7.713 7.624 7.713 51,886 7.6841 -1.14%
2005-12-02 0 8.750 8.750 8.800 8.600 8.850 278,000 2,445,850 8.7980 7.757 7.757 7.802 7.624 7.846 313,572 7.8000 -0.57%
2005-12-01 0 8.800 8.750 8.800 8.750 8.850 221,000 1,938,250 8.7704 7.802 7.757 7.802 7.757 7.846 249,279 7.7754 0.00%
2005-11-30 0 8.800 8.800 8.850 8.700 8.850 300,000 2,634,800 8.7827 7.802 7.802 7.846 7.713 7.846 338,387 7.7863 1.73%
2005-11-29 0 8.650 8.550 8.700 8.400 8.650 592,000 5,027,500 8.4924 7.669 7.580 7.713 7.447 7.669 667,751 7.5290 2.37%
2005-11-28 0 8.450 8.450 8.500 8.450 8.500 349,000 2,964,950 8.4956 7.491 7.491 7.536 7.491 7.536 393,657 7.5318 -1.17%
2005-11-25 0 8.550 8.500 8.600 8.400 8.550 7,000 59,600 8.5143 7.580 7.536 7.624 7.447 7.580 7,896 7.5484 -0.58%
2005-11-24 0 8.600 8.600 8.650 8.400 8.600 123,000 1,047,550 8.5167 7.624 7.624 7.669 7.447 7.624 138,739 7.5505 -1.15%
2005-11-23 0 8.700 8.600 8.700 8.700 8.700 49,000 426,300 8.7000 7.713 7.624 7.713 7.713 7.713 55,270 7.7131 0.00%
2005-11-22 0 8.700 8.600 8.750 8.700 8.750 311,225 2,708,874 8.7039 7.713 7.624 7.757 7.713 7.757 351,049 7.7165 0.00%
2005-11-21 0 8.700 8.650 8.700 8.700 8.750 110,000 957,300 8.7027 7.713 7.669 7.713 7.713 7.757 124,075 7.7155 0.00%
2005-11-18 0 8.700 8.700 8.750 8.450 8.750 373,000 3,226,450 8.6500 7.713 7.713 7.757 7.491 7.757 420,728 7.6687 2.96%
2005-11-17 0 8.450 8.450 8.600 8.250 8.500 339,000 2,818,350 8.3137 7.491 7.491 7.624 7.314 7.536 382,378 7.3706 0.00%
2005-11-16 0 8.450 8.450 8.500 8.450 8.700 135,500 1,153,850 8.5155 7.491 7.491 7.536 7.491 7.713 152,838 7.5495 -0.59%
2005-11-15 0 8.500 8.400 8.500 - - 0 0 - 7.536 7.447 7.536 - - 0 - 0.00%
2005-11-14 0 8.500 8.400 8.550 8.500 8.700 84,000 723,250 8.6101 7.536 7.447 7.580 7.536 7.713 94,748 7.6334 -2.86%
2005-11-11 0 8.750 8.700 8.800 8.650 8.850 550,000 4,829,650 8.7812 7.757 7.713 7.802 7.669 7.846 620,377 7.7850 1.16%
2005-11-10 0 8.650 8.650 8.700 8.450 8.650 118,000 1,013,100 8.5856 7.669 7.669 7.713 7.491 7.669 133,099 7.6116 1.17%
2005-11-09 0 8.550 8.450 8.550 8.350 8.600 356,000 3,026,450 8.5013 7.580 7.491 7.580 7.403 7.624 401,553 7.5369 2.40%
2005-11-08 0 8.350 8.300 8.450 8.300 8.400 161,000 1,339,550 8.3202 7.403 7.358 7.491 7.358 7.447 181,601 7.3763 2.45%
2005-11-07 0 8.150 8.100 8.200 8.150 8.350 186,000 1,538,350 8.2707 7.225 7.181 7.270 7.225 7.403 209,800 7.3325 -3.55%
2005-11-04 0 8.450 8.400 8.450 8.200 8.550 509,225 4,285,434 8.4156 7.491 7.447 7.491 7.270 7.580 574,385 7.4609 3.68%
2005-11-03 0 8.150 8.150 8.200 8.050 8.250 347,000 2,823,950 8.1382 7.225 7.225 7.270 7.137 7.314 391,402 7.2150 1.24%
2005-11-02 0 8.050 8.050 8.100 8.000 8.150 235,500 1,900,200 8.0688 7.137 7.137 7.181 7.092 7.225 265,634 7.1534 0.63%
2005-11-01 0 8.000 7.950 8.000 7.650 8.100 608,000 4,814,400 7.9184 7.092 7.048 7.092 6.782 7.181 685,799 7.0201 5.26%
2005-10-31 0 7.600 7.600 7.700 7.100 7.650 898,000 6,653,050 7.4087 6.738 6.738 6.826 6.295 6.782 1,012,907 6.5683 1.33%
2005-10-28 0 7.500 7.450 7.600 7.400 8.000 1,601,000 12,122,250 7.5717 6.649 6.605 6.738 6.561 7.092 1,805,861 6.7127 -7.41%
2005-10-27 0 8.100 8.100 8.150 8.100 8.350 553,000 4,528,450 8.1889 7.181 7.181 7.225 7.181 7.403 623,761 7.2599 -2.99%
2005-10-26 0 8.350 8.300 8.350 8.250 8.500 414,000 3,446,050 8.3238 7.403 7.358 7.403 7.314 7.536 466,975 7.3795 -1.76%
2005-10-25 0 8.500 8.500 8.600 8.400 8.700 479,000 4,074,450 8.5062 7.536 7.536 7.624 7.447 7.713 540,292 7.5412 0.59%
2005-10-24 0 8.450 8.450 8.500 8.400 8.500 165,000 1,396,900 8.4661 7.491 7.491 7.536 7.447 7.536 186,113 7.5057 -1.17%
2005-10-21 0 8.550 8.500 8.550 8.300 8.750 627,674 5,372,079 8.5587 7.580 7.536 7.580 7.358 7.757 707,990 7.5878 1.79%
2005-10-20 0 8.400 8.350 8.450 8.350 8.500 295,000 2,482,900 8.4166 7.447 7.403 7.491 7.403 7.536 332,748 7.4618 1.20%
2005-10-19 0 8.300 8.250 8.300 8.250 8.400 459,000 3,829,100 8.3423 7.358 7.314 7.358 7.314 7.447 517,733 7.3959 -1.78%
2005-10-18 0 8.450 8.450 8.500 8.400 8.450 116,000 978,450 8.4349 7.491 7.491 7.536 7.447 7.491 130,843 7.4780 1.81%
2005-10-17 0 8.300 8.250 8.300 8.250 8.300 188,000 1,556,600 8.2798 7.358 7.314 7.358 7.314 7.358 212,056 7.3405 1.22%
2005-10-14 0 8.200 8.150 8.200 8.150 8.300 673,000 5,529,150 8.2157 7.270 7.225 7.270 7.225 7.358 759,116 7.2837 -0.61%
2005-10-13 0 8.250 8.200 8.300 8.150 8.400 523,000 4,336,050 8.2907 7.314 7.270 7.358 7.225 7.447 589,922 7.3502 -1.79%
2005-10-12 0 8.400 8.400 8.450 8.300 8.550 1,068,000 9,038,750 8.4632 7.447 7.447 7.491 7.358 7.580 1,204,659 7.5032 -0.59%
2005-10-10 0 8.450 8.400 8.450 8.350 8.600 661,000 5,595,400 8.4651 7.491 7.447 7.491 7.403 7.624 745,580 7.5048 -0.59%
2005-10-07 0 8.500 8.500 8.550 8.500 8.600 273,000 2,337,800 8.5634 7.536 7.536 7.580 7.536 7.624 307,933 7.5919 -1.16%
2005-10-06 0 8.600 8.550 8.600 8.500 8.700 843,000 7,218,000 8.5623 7.624 7.580 7.624 7.536 7.713 950,869 7.5910 -2.27%
2005-10-05 0 8.800 8.750 8.800 8.700 8.800 462,000 4,052,750 8.7722 7.802 7.757 7.802 7.713 7.802 521,117 7.7770 0.00%
2005-10-04 0 8.800 8.800 8.850 8.700 8.900 505,000 4,468,750 8.8490 7.802 7.802 7.846 7.713 7.890 569,619 7.8452 1.73%
2005-10-03 0 8.650 8.650 8.700 8.650 8.850 429,000 3,741,190 8.7207 7.669 7.669 7.713 7.669 7.846 483,894 7.7314 0.00%
2005-09-30 0 8.650 8.650 8.750 8.650 9.200 1,284,000 11,506,400 8.9614 7.669 7.669 7.757 7.669 8.156 1,448,298 7.9448 0.58%
2005-09-29 0 8.600 8.550 8.600 8.450 8.600 228,000 1,939,750 8.5077 7.624 7.580 7.624 7.491 7.624 257,174 7.5425 1.18%
2005-09-28 0 8.500 8.450 8.500 8.200 8.500 273,000 2,299,650 8.4236 7.536 7.491 7.536 7.270 7.536 307,933 7.4680 2.41%
2005-09-27 0 8.300 8.250 8.300 8.200 8.400 116,000 962,200 8.2948 7.358 7.314 7.358 7.270 7.447 130,843 7.3538 -0.60%
2005-09-26 0 8.350 8.300 8.350 8.100 8.400 1,407,000 11,567,550 8.2214 7.403 7.358 7.403 7.181 7.447 1,587,037 7.2888 0.00%
2005-09-23 0 8.350 8.300 8.350 8.250 8.550 253,000 2,115,150 8.3603 7.403 7.358 7.403 7.314 7.580 285,373 7.4119 -2.34%
2005-09-22 0 8.550 8.550 8.650 8.450 8.600 318,000 2,718,900 8.5500 7.580 7.580 7.669 7.491 7.624 358,691 7.5801 -1.16%
2005-09-21 0 8.650 8.550 8.650 8.300 8.700 1,443,000 12,312,550 8.5326 7.669 7.580 7.669 7.358 7.713 1,627,644 7.5646 4.22%
2005-09-20 0 8.300 8.200 8.300 8.100 8.650 670,000 5,659,600 8.4472 7.358 7.270 7.358 7.181 7.669 755,732 7.4889 -2.92%
2005-09-16 0 8.550 8.500 8.550 8.450 8.600 1,790,000 15,335,800 8.5675 7.580 7.536 7.580 7.491 7.624 2,019,045 7.5956 -1.72%
2005-09-15 0 8.700 8.650 8.700 8.650 8.800 550,000 4,767,100 8.6675 7.713 7.669 7.713 7.669 7.802 620,377 7.6842 -1.14%
2005-09-14 0 8.800 8.750 8.800 8.700 8.850 716,000 6,293,850 8.7903 7.802 7.757 7.802 7.713 7.846 807,618 7.7931 0.00%
2005-09-13 0 8.800 8.750 8.850 8.650 8.950 771,000 6,829,500 8.8580 7.802 7.757 7.846 7.669 7.935 869,656 7.8531 1.15%
2005-09-12 0 8.700 8.650 8.750 8.500 9.000 784,000 6,831,450 8.7136 7.713 7.669 7.757 7.536 7.979 884,319 7.7251 -3.33%
2005-09-09 0 9.000 8.950 9.000 8.900 9.250 2,460,000 22,234,850 9.0386 7.979 7.935 7.979 7.890 8.201 2,774,777 8.0132 0.00%
2005-09-08 0 9.000 8.950 9.000 8.400 9.100 4,135,000 36,581,000 8.8467 7.979 7.935 7.979 7.447 8.068 4,664,108 7.8431 7.14%
2005-09-07 0 8.400 8.350 8.400 7.950 8.450 3,128,000 25,788,250 8.2443 7.447 7.403 7.447 7.048 7.491 3,528,254 7.3091 6.33%
2005-09-06 0 7.900 7.900 7.950 7.800 8.000 1,678,000 13,308,250 7.9310 7.004 7.004 7.048 6.915 7.092 1,892,714 7.0313 0.64%
2005-09-05 0 7.850 7.800 7.900 7.450 7.900 2,313,000 17,872,200 7.7268 6.959 6.915 7.004 6.605 7.004 2,608,968 6.8503 5.37%
2005-09-02 0 7.450 7.450 7.500 7.400 7.700 1,658,000 12,520,500 7.5516 6.605 6.605 6.649 6.561 6.826 1,870,155 6.6949 0.81%
2005-09-01 0 7.450 7.400 7.500 7.200 7.500 1,476,027 10,838,993 7.3434 6.552 6.508 6.596 6.332 6.596 1,678,414 6.4579 2.76%
2005-08-31 0 7.250 7.200 7.250 7.200 7.300 365,000 2,637,000 7.2247 6.376 6.332 6.376 6.332 6.420 415,047 6.3535 0.00%
2005-08-30 0 7.250 7.200 7.250 7.250 7.350 316,000 2,301,950 7.2847 6.376 6.332 6.376 6.376 6.464 359,329 6.4063 0.00%
2005-08-29 0 7.250 7.200 7.250 7.200 7.400 1,820,000 13,212,850 7.2598 6.376 6.332 6.376 6.332 6.508 2,069,552 6.3844 -1.36%
2005-08-26 0 7.350 7.350 7.400 7.300 7.400 2,029,000 14,864,850 7.3262 6.464 6.464 6.508 6.420 6.508 2,307,209 6.4428 0.68%
2005-08-25 0 7.300 7.250 7.350 7.250 7.450 1,422,000 10,403,900 7.3164 6.420 6.376 6.464 6.376 6.552 1,616,979 6.4342 -2.01%
2005-08-24 0 7.450 7.400 7.450 7.200 7.750 3,711,027 27,974,204 7.5381 6.552 6.508 6.552 6.332 6.815 4,219,869 6.6292 2.05%
2005-08-23 0 7.300 7.200 7.300 7.000 7.350 1,595,000 11,504,150 7.2126 6.420 6.332 6.420 6.156 6.464 1,813,700 6.3429 3.55%
2005-08-22 0 7.050 7.000 7.050 6.750 7.200 1,168,000 8,180,550 7.0039 6.200 6.156 6.200 5.936 6.332 1,328,152 6.1593 -0.70%
2005-08-19 0 7.100 7.050 7.150 6.500 7.100 2,553,000 17,752,400 6.9535 6.244 6.200 6.288 5.716 6.244 2,903,058 6.1151 0.71%
2005-08-18 0 7.050 7.100 7.150 6.900 7.500 3,055,000 21,677,100 7.0956 6.200 6.244 6.288 6.068 6.596 3,473,890 6.2400 -5.37%
2005-08-17 0 7.450 7.450 7.500 6.950 7.500 2,381,000 17,257,600 7.2480 6.552 6.552 6.596 6.112 6.596 2,707,474 6.3741 5.67%
2005-08-16 0 7.050 7.050 7.100 6.650 7.100 2,380,322 16,502,193 6.9328 6.200 6.200 6.244 5.848 6.244 2,706,703 6.0968 6.02%
2005-08-15 0 6.650 6.600 6.650 6.600 6.800 874,000 5,826,250 6.6662 5.848 5.804 5.848 5.804 5.980 993,840 5.8624 -0.75%
2005-08-12 0 6.700 6.700 6.800 6.350 6.800 1,479,000 9,847,400 6.6581 5.892 5.892 5.980 5.584 5.980 1,681,795 5.8553 5.51%
2005-08-11 0 6.350 6.350 6.400 6.150 6.400 704,000 4,418,650 6.2765 5.584 5.584 5.628 5.408 5.628 800,530 5.5197 0.79%
2005-08-10 0 6.300 6.250 6.300 6.250 6.300 155,000 973,450 6.2803 5.540 5.496 5.540 5.496 5.540 176,253 5.5230 0.00%
2005-08-09 0 6.300 6.300 6.350 6.250 6.350 163,000 1,028,350 6.3089 5.540 5.540 5.584 5.496 5.584 185,350 5.5482 -0.79%
2005-08-08 0 6.350 6.300 6.350 6.300 6.400 342,000 2,164,900 6.3301 5.584 5.540 5.584 5.540 5.628 388,894 5.5668 0.79%
2005-08-05 0 6.300 6.250 6.350 6.250 6.400 722,000 4,555,050 6.3089 5.540 5.496 5.584 5.496 5.628 820,998 5.5482 -0.79%
2005-08-04 0 6.350 6.350 6.400 5.900 6.450 973,000 6,079,200 6.2479 5.584 5.584 5.628 5.189 5.672 1,106,414 5.4945 6.72%
2005-08-03 0 5.950 5.900 5.950 5.900 6.050 161,000 959,950 5.9624 5.233 5.189 5.233 5.189 5.320 183,076 5.2435 -0.83%
2005-08-02 0 6.000 5.950 6.000 5.900 6.050 536,000 3,204,550 5.9786 5.277 5.233 5.277 5.189 5.320 609,494 5.2577 0.00%
2005-08-01 0 6.000 6.000 6.050 5.900 6.100 385,000 2,309,450 5.9986 5.277 5.277 5.320 5.189 5.364 437,790 5.2752 -0.83%
2005-07-29 0 6.050 6.000 6.050 5.800 6.100 734,000 4,409,400 6.0074 5.320 5.277 5.320 5.101 5.364 834,643 5.2830 4.31%
2005-07-28 0 5.800 5.800 5.850 5.650 5.800 579,000 3,313,100 5.7221 5.101 5.101 5.145 4.969 5.101 658,390 5.0321 0.00%
2005-07-27 0 5.800 5.750 5.800 5.700 6.000 3,132,000 18,019,250 5.7533 5.101 5.057 5.101 5.013 5.277 3,561,448 5.0595 1.75%
2005-07-26 0 5.700 5.700 5.750 5.700 6.150 1,764,000 10,372,485 5.8801 5.013 5.013 5.057 5.013 5.408 2,005,873 5.1711 -0.87%
2005-07-25 0 5.750 5.700 5.800 5.450 5.800 1,065,000 6,009,250 5.6425 5.057 5.013 5.101 4.793 5.101 1,211,029 4.9621 6.48%
2005-07-22 0 5.400 5.400 5.450 5.300 5.400 447,000 2,390,550 5.3480 4.749 4.749 4.793 4.661 4.749 508,291 4.7031 0.93%
2005-07-21 0 5.350 5.300 5.400 5.300 5.350 115,000 613,200 5.3322 4.705 4.661 4.749 4.661 4.705 130,768 4.6892 0.94%
2005-07-20 0 5.300 5.300 5.350 5.300 5.300 101,000 535,300 5.3000 4.661 4.661 4.705 4.661 4.661 114,849 4.6609 0.00%
2005-07-19 0 5.300 5.300 5.350 5.250 5.300 194,000 1,028,100 5.2995 4.661 4.661 4.705 4.617 4.661 220,601 4.6605 0.00%
2005-07-18 0 5.300 5.300 5.350 5.250 5.350 348,000 1,845,550 5.3033 4.661 4.661 4.705 4.617 4.705 395,716 4.6638 0.95%
2005-07-15 0 5.250 5.250 5.300 5.200 5.300 551,000 2,902,950 5.2685 4.617 4.617 4.661 4.573 4.661 626,551 4.6332 1.94%
2005-07-14 0 5.150 5.150 5.200 5.150 5.200 171,000 885,550 5.1787 4.529 4.529 4.573 4.529 4.573 194,447 4.5542 -0.96%
2005-07-13 0 5.200 5.150 5.250 5.100 5.200 283,000 1,465,500 5.1784 4.573 4.529 4.617 4.485 4.573 321,804 4.5540 1.96%
2005-07-12 0 5.100 5.050 5.100 5.050 5.150 205,000 1,044,350 5.0944 4.485 4.441 4.485 4.441 4.529 233,109 4.4801 0.00%
2005-07-11 0 5.100 5.050 5.100 4.975 5.100 188,000 944,850 5.0258 4.485 4.441 4.485 4.375 4.485 213,778 4.4198 3.55%
2005-07-08 0 4.925 4.900 4.925 4.875 4.975 796,000 3,907,100 4.9084 4.331 4.309 4.331 4.287 4.375 905,145 4.3165 -1.50%
2005-07-07 0 5.000 4.950 5.000 4.925 5.150 1,042,000 5,270,225 5.0578 4.397 4.353 4.397 4.331 4.529 1,184,875 4.4479 -1.96%
2005-07-06 0 5.100 5.050 5.100 5.050 5.100 1,893,000 9,653,200 5.0994 4.485 4.441 4.485 4.441 4.485 2,152,561 4.4845 0.00%
2005-07-05 0 5.100 5.050 5.150 5.050 5.150 685,000 3,504,500 5.1161 4.485 4.441 4.529 4.441 4.529 778,925 4.4992 0.00%
2005-07-04 0 5.100 5.050 5.100 5.100 5.200 422,000 2,163,850 5.1276 4.485 4.441 4.485 4.485 4.573 479,863 4.5093 -1.92%
2005-06-30 0 5.200 5.150 5.200 5.150 5.200 82,000 424,850 5.1811 4.573 4.529 4.573 4.529 4.573 93,244 4.5563 0.97%
2005-06-29 0 5.150 5.150 5.200 5.150 5.250 348,000 1,811,850 5.2065 4.529 4.529 4.573 4.529 4.617 395,716 4.5787 -0.96%
2005-06-28 0 5.200 5.150 5.200 5.200 5.250 519,000 2,699,600 5.2015 4.573 4.529 4.573 4.573 4.617 590,163 4.5743 0.00%
2005-06-27 0 5.200 5.150 5.200 5.150 5.250 704,000 3,661,350 5.2008 4.573 4.529 4.573 4.529 4.617 800,530 4.5737 0.00%
2005-06-24 0 5.200 5.150 5.200 5.150 5.250 224,000 1,165,050 5.2011 4.573 4.529 4.573 4.529 4.617 254,714 4.5740 0.00%
2005-06-23 0 5.200 5.200 5.250 5.200 5.350 652,000 3,432,300 5.2643 4.573 4.573 4.617 4.573 4.705 741,400 4.6295 -1.89%
2005-06-22 0 5.300 5.250 5.300 5.250 5.400 1,495,000 7,969,550 5.3308 4.661 4.617 4.661 4.617 4.749 1,699,989 4.6880 0.00%
2005-06-21 0 5.300 5.250 5.300 5.050 5.350 2,155,000 11,241,650 5.2165 4.661 4.617 4.661 4.441 4.705 2,450,486 4.5875 6.00%
2005-06-20 0 5.000 5.000 5.050 4.975 5.000 338,000 1,689,900 4.9997 4.397 4.397 4.441 4.375 4.397 384,345 4.3968 0.50%
2005-06-17 0 4.975 4.975 5.000 4.975 5.000 241,000 1,201,850 4.9869 4.375 4.375 4.397 4.375 4.397 274,045 4.3856 -0.50%
2005-06-16 0 5.000 4.975 5.000 4.950 5.000 810,000 4,043,900 4.9925 4.397 4.375 4.397 4.353 4.397 921,064 4.3905 2.04%
2005-06-15 0 4.900 4.900 4.925 4.900 4.975 73,000 358,900 4.9164 4.309 4.309 4.331 4.309 4.375 83,009 4.3236 0.00%
2005-06-14 0 4.900 4.900 4.950 4.900 4.950 27,000 133,000 4.9259 4.309 4.309 4.353 4.309 4.353 30,702 4.3319 -1.51%
2005-06-13 0 4.975 4.950 4.975 4.950 4.975 144,000 715,150 4.9663 4.375 4.353 4.375 4.353 4.375 163,745 4.3675 0.00%
2005-06-10 0 4.975 4.950 4.975 4.975 5.000 452,000 2,253,900 4.9865 4.375 4.353 4.375 4.375 4.397 513,977 4.3852 -0.50%
2005-06-09 0 5.000 5.000 5.050 4.975 5.050 1,214,000 6,068,525 4.9988 4.397 4.397 4.441 4.375 4.441 1,380,459 4.3960 1.01%
2005-06-08 0 4.950 4.950 4.975 4.950 4.950 117,000 579,150 4.9500 4.353 4.353 4.375 4.353 4.353 133,043 4.3531 -0.50%
2005-06-07 0 4.975 4.975 5.000 4.950 4.975 277,000 1,376,450 4.9691 4.375 4.375 4.397 4.353 4.375 314,981 4.3699 0.00%
2005-06-06 0 4.975 4.950 5.000 4.950 5.000 361,000 1,799,175 4.9839 4.375 4.353 4.397 4.353 4.397 410,499 4.3829 -0.50%
2005-06-03 0 5.000 4.925 5.000 4.875 5.000 522,000 2,573,675 4.9304 4.397 4.331 4.397 4.287 4.397 593,575 4.3359 2.04%
2005-06-02 0 4.900 4.875 4.900 4.875 4.900 204,000 998,100 4.8926 4.309 4.287 4.309 4.287 4.309 231,972 4.3027 0.00%
2005-06-01 0 4.900 4.875 4.900 4.875 4.900 16,000 78,250 4.8906 4.309 4.287 4.309 4.287 4.309 18,194 4.3009 0.51%
2005-05-31 0 4.875 4.875 4.900 4.875 4.900 91,000 445,050 4.8907 4.287 4.287 4.309 4.287 4.309 103,478 4.3009 -0.51%
2005-05-30 0 4.900 4.900 4.925 4.875 4.900 150,000 734,100 4.8940 4.309 4.309 4.331 4.287 4.309 170,567 4.3039 0.00%
2005-05-27 0 4.900 4.850 4.900 4.875 4.900 175,000 854,450 4.8826 4.309 4.265 4.309 4.287 4.309 198,995 4.2938 1.03%
2005-05-26 0 4.850 4.850 4.875 4.850 4.875 35,000 169,900 4.8543 4.265 4.265 4.287 4.265 4.287 39,799 4.2689 0.00%
2005-05-25 0 4.850 4.825 4.875 4.825 4.900 524,000 2,547,600 4.8618 4.265 4.243 4.287 4.243 4.309 595,849 4.2756 1.57%
2005-05-24 0 4.775 4.750 4.800 4.750 4.800 98,000 467,325 4.7686 4.199 4.177 4.221 4.177 4.221 111,437 4.1936 -0.52%
2005-05-23 0 4.800 4.775 4.800 4.800 4.800 12,000 57,600 4.8000 4.221 4.199 4.221 4.221 4.221 13,645 4.2212 -0.52%
2005-05-20 0 4.825 4.800 4.825 - - 0 0 - 4.243 4.221 4.243 - - 0 - -0.52%
2005-05-19 0 4.850 4.850 4.875 4.850 4.900 793,000 3,850,625 4.8558 4.265 4.265 4.287 4.265 4.309 901,733 4.2702 -0.51%
2005-05-18 0 4.875 4.875 4.900 4.850 4.900 130,000 635,250 4.8865 4.287 4.287 4.309 4.265 4.309 147,825 4.2973 0.52%
2005-05-17 0 4.850 4.850 4.875 4.800 4.875 442,000 2,141,525 4.8451 4.265 4.265 4.287 4.221 4.287 502,605 4.2608 0.52%
2005-05-13 0 4.825 4.825 4.850 4.775 4.825 156,000 749,975 4.8075 4.243 4.243 4.265 4.199 4.243 177,390 4.2278 0.52%
2005-05-12 0 4.800 4.800 4.850 4.800 4.850 40,000 193,200 4.8300 4.221 4.221 4.265 4.221 4.265 45,485 4.2476 -1.03%
2005-05-11 0 4.850 4.850 4.875 4.800 4.875 75,000 361,450 4.8193 4.265 4.265 4.287 4.221 4.287 85,284 4.2382 -1.52%
2005-05-10 0 4.925 4.850 4.925 4.850 4.925 53,000 258,700 4.8811 4.331 4.265 4.331 4.265 4.331 60,267 4.2926 1.03%
2005-05-09 0 4.875 4.875 4.900 4.875 4.875 18,000 87,750 4.8750 4.287 4.287 4.309 4.287 4.287 20,468 4.2872 -2.50%
2005-05-06 0 5.000 4.950 5.000 4.950 5.000 1,605,000 8,014,400 4.9934 4.397 4.353 4.397 4.353 4.397 1,825,072 4.3913 0.50%
2005-05-05 0 4.975 4.975 5.000 4.850 5.000 1,184,000 5,879,500 4.9658 4.375 4.375 4.397 4.265 4.397 1,346,346 4.3670 2.58%
2005-05-04 0 4.850 4.825 4.850 4.800 4.850 66,000 318,425 4.8246 4.265 4.243 4.265 4.221 4.265 75,050 4.2429 1.04%
2005-05-03 0 4.800 4.800 4.825 4.800 4.800 128,000 614,400 4.8000 4.221 4.221 4.243 4.221 4.221 145,551 4.2212 -1.03%
2005-04-29 0 4.850 4.800 4.875 4.800 4.850 352,000 1,701,275 4.8332 4.265 4.221 4.287 4.221 4.265 400,265 4.2504 0.52%
2005-04-28 0 4.825 4.825 4.850 4.775 4.825 274,000 1,318,075 4.8105 4.243 4.243 4.265 4.199 4.243 311,570 4.2304 1.05%
2005-04-27 0 4.775 4.775 4.800 4.725 4.800 455,000 2,167,525 4.7638 4.199 4.199 4.221 4.155 4.221 517,388 4.1894 1.06%
2005-04-26 0 4.725 4.700 4.750 4.650 4.800 50,000 238,550 4.7710 4.155 4.133 4.177 4.089 4.221 56,856 4.1957 -2.07%
2005-04-25 0 4.825 4.775 4.825 - - 0 0 - 4.243 4.199 4.243 - - 0 - 0.00%
2005-04-22 0 4.825 4.800 4.825 4.750 4.850 343,000 1,650,475 4.8119 4.243 4.221 4.243 4.177 4.265 390,031 4.2317 2.12%
2005-04-21 0 4.725 4.725 4.750 4.650 4.725 364,000 1,705,300 4.6849 4.155 4.155 4.177 4.089 4.155 413,910 4.1200 0.53%
2005-04-20 0 4.700 4.675 4.700 4.650 4.750 141,000 661,375 4.6906 4.133 4.111 4.133 4.089 4.177 160,333 4.1250 1.08%
2005-04-19 0 4.650 4.650 4.675 4.625 4.750 423,000 1,983,850 4.6900 4.089 4.089 4.111 4.067 4.177 481,000 4.1244 -1.06%
2005-04-18 0 4.700 4.700 4.725 4.675 4.775 608,000 2,868,250 4.7175 4.133 4.133 4.155 4.111 4.199 691,367 4.1487 -3.59%
2005-04-15 0 4.875 4.850 4.875 4.750 4.875 305,000 1,474,925 4.8358 4.287 4.265 4.287 4.177 4.287 346,820 4.2527 1.04%
2005-04-14 0 4.825 4.825 4.850 4.800 4.975 462,000 2,244,975 4.8593 4.243 4.243 4.265 4.221 4.375 525,348 4.2733 -3.02%
2005-04-13 0 4.975 4.950 4.975 4.950 5.050 313,000 1,564,675 4.9990 4.375 4.353 4.375 4.353 4.441 355,917 4.3962 -1.49%
2005-04-12 0 5.050 5.000 5.150 5.050 5.150 1,637,000 8,345,250 5.0979 4.441 4.397 4.529 4.441 4.529 1,861,459 4.4832 -0.98%
2005-04-11 0 5.100 5.100 5.150 4.950 5.150 2,921,000 14,784,225 5.0614 4.485 4.485 4.529 4.353 4.529 3,321,517 4.4510 0.99%
2005-04-08 0 5.050 5.000 5.050 4.800 5.050 6,805,000 33,620,075 4.9405 4.441 4.397 4.441 4.221 4.441 7,738,076 4.3448 5.76%
2005-04-07 0 4.775 4.750 4.775 4.675 4.800 2,420,000 11,494,125 4.7496 4.199 4.177 4.199 4.111 4.221 2,751,821 4.1769 2.14%
2005-04-06 0 4.675 4.675 4.700 4.625 4.725 632,000 2,964,375 4.6905 4.111 4.111 4.133 4.067 4.155 718,657 4.1249 -0.53%
2005-04-04 0 4.700 4.700 4.725 4.450 4.725 1,346,000 6,284,400 4.6689 4.133 4.133 4.155 3.913 4.155 1,530,559 4.1060 5.62%
2005-04-01 0 4.450 4.450 4.500 4.425 4.450 156,000 694,075 4.4492 3.913 3.913 3.957 3.891 3.913 177,390 3.9127 0.56%
2005-03-31 0 4.425 4.425 4.450 4.425 4.500 477,000 2,131,075 4.4677 3.891 3.891 3.913 3.891 3.957 542,404 3.9289 -0.56%
2005-03-30 0 4.450 4.450 4.475 4.400 4.450 152,000 675,050 4.4411 3.913 3.913 3.935 3.869 3.913 172,842 3.9056 -0.56%
2005-03-29 0 4.475 4.450 4.475 4.450 4.475 194,000 866,200 4.4649 3.935 3.913 3.935 3.913 3.935 220,601 3.9266 0.56%
2005-03-24 0 4.450 4.450 4.500 4.300 4.500 730,000 3,192,400 4.3732 3.913 3.913 3.957 3.781 3.957 830,095 3.8458 1.14%
2005-03-23 0 4.400 4.375 4.400 4.400 4.450 613,000 2,706,975 4.4159 3.869 3.847 3.869 3.869 3.913 697,052 3.8835 -1.12%
2005-03-22 0 4.450 4.450 4.475 4.450 4.475 341,000 1,522,100 4.4636 3.913 3.913 3.935 3.913 3.935 387,757 3.9254 -1.11%
2005-03-21 0 4.500 4.475 4.500 4.500 4.525 148,000 666,025 4.5002 3.957 3.935 3.957 3.957 3.979 168,293 3.9575 0.00%
2005-03-18 0 4.500 4.500 4.525 4.475 4.525 164,000 737,675 4.4980 3.957 3.957 3.979 3.935 3.979 186,487 3.9556 -2.17%
2005-03-17 0 4.600 4.550 4.575 4.450 4.600 682,000 3,102,050 4.5485 4.045 4.001 4.023 3.913 4.045 775,513 4.0000 2.79%
2005-03-16 0 4.475 4.475 4.500 4.475 4.550 55,000 246,675 4.4850 3.935 3.935 3.957 3.935 4.001 62,541 3.9442 0.00%
2005-03-15 0 4.475 4.475 4.525 4.425 4.500 398,000 1,775,100 4.4601 3.935 3.935 3.979 3.891 3.957 452,572 3.9222 0.00%
2005-03-14 0 4.475 4.450 4.525 4.425 4.550 1,997,000 8,962,225 4.4878 3.935 3.913 3.979 3.891 4.001 2,270,821 3.9467 -1.65%
2005-03-11 0 4.550 4.525 4.550 4.500 4.550 477,000 2,168,050 4.5452 4.001 3.979 4.001 3.957 4.001 542,404 3.9971 0.55%
2005-03-10 0 4.525 4.525 4.550 4.425 4.550 378,000 1,703,300 4.5061 3.979 3.979 4.001 3.891 4.001 429,830 3.9627 1.69%
2005-03-09 0 4.450 4.425 4.500 4.425 4.500 1,211,000 5,402,675 4.4613 3.913 3.891 3.957 3.891 3.957 1,377,048 3.9234 -1.11%
2005-03-08 0 4.500 4.475 4.500 4.475 4.575 1,290,000 5,804,900 4.4999 3.957 3.935 3.957 3.935 4.023 1,466,880 3.9573 -1.64%
2005-03-07 0 4.575 4.550 4.575 4.575 4.600 236,000 1,082,375 4.5863 4.023 4.001 4.023 4.023 4.045 268,359 4.0333 -0.54%
2005-03-04 0 4.600 4.575 4.600 4.600 4.675 362,000 1,672,850 4.6211 4.045 4.023 4.045 4.045 4.111 411,636 4.0639 -1.08%
2005-03-03 0 4.650 4.625 4.650 4.625 4.675 268,000 1,245,425 4.6471 4.089 4.067 4.089 4.067 4.111 304,747 4.0867 1.09%
2005-03-02 0 4.600 4.600 4.625 4.600 4.675 812,000 3,754,550 4.6238 4.045 4.045 4.067 4.045 4.111 923,338 4.0663 -1.08%
2005-03-01 0 4.650 4.650 4.675 4.625 4.675 1,619,000 7,528,250 4.6499 4.089 4.089 4.111 4.067 4.111 1,840,991 4.0892 -0.53%
2005-02-28 0 4.675 4.675 4.700 4.675 4.725 1,123,000 5,275,425 4.6976 4.111 4.111 4.133 4.111 4.155 1,276,982 4.1312 -0.53%
2005-02-25 0 4.700 4.675 4.700 4.650 4.700 899,000 4,207,800 4.6805 4.133 4.111 4.133 4.089 4.133 1,022,268 4.1161 0.00%
2005-02-24 0 4.700 4.700 4.725 4.600 4.725 1,270,000 5,947,025 4.6827 4.133 4.133 4.155 4.045 4.155 1,444,138 4.1180 2.17%
2005-02-23 0 4.600 4.575 4.600 4.575 4.625 721,000 3,316,725 4.6002 4.045 4.023 4.045 4.023 4.067 819,861 4.0455 -0.54%
2005-02-22 0 4.625 4.600 4.625 4.575 4.650 1,612,000 7,450,625 4.6220 4.067 4.045 4.067 4.023 4.089 1,833,031 4.0646 1.09%
2005-02-21 0 4.575 4.550 4.575 4.575 4.675 2,075,000 9,583,400 4.6185 4.023 4.001 4.023 4.023 4.111 2,359,516 4.0616 -1.61%
2005-02-18 0 4.650 4.600 4.650 4.575 4.725 4,672,000 21,591,875 4.6215 4.089 4.045 4.089 4.023 4.155 5,312,607 4.0643 -1.06%
2005-02-17 0 4.700 4.700 4.725 4.700 4.850 3,256,000 15,441,675 4.7425 4.133 4.133 4.155 4.133 4.265 3,702,451 4.1707 -2.08%
2005-02-16 0 4.800 4.800 4.825 4.800 4.850 1,428,000 6,882,675 4.8198 4.221 4.221 4.243 4.221 4.265 1,623,802 4.2386 0.00%
2005-02-15 0 4.800 4.800 4.825 4.800 4.825 736,000 3,538,800 4.8082 4.221 4.221 4.243 4.221 4.243 836,918 4.2284 -0.52%
2005-02-14 0 4.825 4.825 4.850 4.825 4.875 783,000 3,801,325 4.8548 4.243 4.243 4.265 4.243 4.287 890,362 4.2694 -0.52%
2005-02-08 0 4.850 4.825 4.850 4.800 4.850 718,000 3,465,150 4.8261 4.265 4.243 4.265 4.221 4.265 816,449 4.2442 0.00%
2005-02-07 0 4.850 4.825 4.850 4.800 4.850 1,115,000 5,380,700 4.8257 4.265 4.243 4.265 4.221 4.265 1,267,885 4.2438 0.52%
2005-02-04 0 4.825 4.825 4.850 4.800 4.875 1,449,000 6,981,000 4.8178 4.243 4.243 4.265 4.221 4.287 1,647,681 4.2369 0.00%
2005-02-03 0 4.825 4.825 4.850 4.825 4.975 1,343,000 6,524,100 4.8579 4.243 4.243 4.265 4.243 4.375 1,527,147 4.2721 -3.02%
2005-02-02 0 4.975 4.950 4.975 4.875 5.000 3,671,000 18,168,625 4.9492 4.375 4.353 4.375 4.287 4.397 4,174,354 4.3524 2.58%
2005-02-01 0 4.850 4.825 4.850 4.800 4.900 3,006,000 14,583,950 4.8516 4.265 4.243 4.265 4.221 4.309 3,418,172 4.2666 0.52%
2005-01-31 0 4.825 4.825 4.850 4.800 4.850 741,000 3,571,375 4.8197 4.243 4.243 4.265 4.221 4.265 842,603 4.2385 0.00%
2005-01-28 0 4.825 4.825 4.850 4.800 4.825 1,032,000 4,974,225 4.8200 4.243 4.243 4.265 4.221 4.243 1,173,504 4.2388 0.00%
2005-01-27 0 4.825 4.800 4.825 4.775 4.850 733,000 3,528,850 4.8143 4.243 4.221 4.243 4.199 4.265 833,506 4.2337 0.00%
2005-01-26 0 4.825 4.825 4.850 4.775 4.925 3,557,000 17,169,850 4.8271 4.243 4.243 4.265 4.199 4.331 4,044,723 4.2450 -2.03%
2005-01-25 0 4.925 4.900 4.925 4.800 4.950 811,000 3,951,500 4.8724 4.331 4.309 4.331 4.221 4.353 922,201 4.2849 2.07%
2005-01-24 0 4.825 4.850 4.875 4.800 4.950 1,070,000 5,203,675 4.8632 4.243 4.265 4.287 4.221 4.353 1,216,714 4.2768 -2.53%
2005-01-21 0 4.950 4.950 4.975 4.925 5.100 906,000 4,535,225 5.0058 4.353 4.353 4.375 4.331 4.485 1,030,227 4.4022 -2.94%
2005-01-20 0 5.100 5.050 5.100 5.050 5.200 1,392,000 7,146,200 5.1338 4.485 4.441 4.485 4.441 4.573 1,582,866 4.5147 -2.86%
2005-01-19 0 5.250 5.150 5.250 4.975 5.300 5,566,000 28,805,325 5.1752 4.617 4.529 4.617 4.375 4.661 6,329,189 4.5512 5.53%
2005-01-18 0 4.975 4.950 4.975 4.775 4.975 2,173,000 10,667,900 4.9093 4.375 4.353 4.375 4.199 4.375 2,470,954 4.3173 4.19%
2005-01-17 0 4.775 4.750 4.775 4.750 4.825 383,000 1,835,775 4.7931 4.199 4.177 4.199 4.177 4.243 435,516 4.2152 -1.04%
2005-01-14 0 4.825 4.800 4.825 4.750 4.825 589,000 2,822,675 4.7923 4.243 4.221 4.243 4.177 4.243 669,761 4.2144 0.52%
2005-01-13 0 4.800 4.800 4.825 4.750 4.850 556,000 2,666,825 4.7964 4.221 4.221 4.243 4.177 4.265 632,237 4.2181 -0.52%
2005-01-12 0 4.825 4.800 4.850 4.750 4.825 1,578,000 7,562,375 4.7924 4.243 4.221 4.265 4.177 4.243 1,794,369 4.2145 1.58%
2005-01-11 0 4.750 4.750 4.775 4.750 4.800 751,000 3,569,025 4.7524 4.177 4.177 4.199 4.177 4.221 853,974 4.1793 0.00%
2005-01-10 0 4.750 4.750 4.775 4.700 4.800 935,000 4,442,950 4.7518 4.177 4.177 4.199 4.133 4.221 1,063,204 4.1788 0.53%
2005-01-07 0 4.725 4.700 4.750 4.650 4.900 1,834,000 8,738,750 4.7649 4.155 4.133 4.177 4.089 4.309 2,085,471 4.1903 -3.57%
2005-01-06 0 4.900 4.875 4.900 4.700 4.900 1,714,000 8,227,475 4.8002 4.309 4.287 4.309 4.133 4.309 1,949,017 4.2213 3.70%
2005-01-05 0 4.725 4.700 4.750 4.700 4.800 1,692,000 8,028,100 4.7447 4.155 4.133 4.177 4.133 4.221 1,924,001 4.1726 -1.56%
2005-01-04 0 4.800 4.775 4.800 4.725 4.900 1,573,000 7,535,600 4.7906 4.221 4.199 4.221 4.155 4.309 1,788,684 4.2129 -1.03%
2005-01-03 0 4.850 4.825 4.850 4.850 5.100 2,235,000 11,073,650 4.9547 4.265 4.243 4.265 4.265 4.485 2,541,455 4.3572 -3.96%
2004-12-31 0 5.050 5.000 5.050 5.000 5.150 1,420,000 7,171,750 5.0505 4.441 4.397 4.441 4.397 4.529 1,614,705 4.4415 1.00%
2004-12-30 0 5.000 5.000 5.100 4.800 5.050 6,415,000 32,007,200 4.9894 4.397 4.397 4.485 4.221 4.441 7,294,601 4.3878 2.56%
2004-12-29 0 4.875 4.825 4.875 4.700 4.925 3,492,000 16,936,750 4.8502 4.287 4.243 4.287 4.133 4.331 3,970,810 4.2653 4.84%
2004-12-28 0 4.650 4.650 4.675 4.625 4.725 1,245,000 5,792,175 4.6523 4.089 4.089 4.111 4.067 4.155 1,415,710 4.0914 -1.59%
2004-12-24 0 4.725 4.725 4.750 4.675 4.750 606,000 2,849,375 4.7019 4.155 4.155 4.177 4.111 4.177 689,092 4.1350 0.00%
2004-12-23 0 4.725 4.725 4.750 4.650 4.750 993,000 4,649,325 4.6821 4.155 4.155 4.177 4.089 4.177 1,129,156 4.1175 0.00%
2004-12-22 0 4.725 4.675 4.725 4.600 4.775 1,314,000 6,167,075 4.6934 4.155 4.111 4.155 4.045 4.199 1,494,171 4.1274 2.16%
2004-12-21 0 4.625 4.625 4.650 4.600 4.775 2,986,000 14,004,450 4.6900 4.067 4.067 4.089 4.045 4.199 3,395,429 4.1245 -3.65%
2004-12-20 0 4.800 4.800 4.825 4.725 4.850 2,567,000 12,333,325 4.8046 4.221 4.221 4.243 4.155 4.265 2,918,977 4.2252 0.00%
2004-12-17 0 4.800 4.775 4.800 4.750 4.900 2,901,000 13,975,650 4.8175 4.221 4.199 4.221 4.177 4.309 3,298,774 4.2366 -2.04%
2004-12-16 0 4.900 4.825 4.900 4.775 4.950 6,591,000 32,029,775 4.8596 4.309 4.243 4.309 4.199 4.353 7,494,733 4.2736 0.00%
2004-12-15 0 4.900 4.875 4.900 4.725 5.050 12,060,000 59,136,625 4.9035 4.309 4.287 4.309 4.155 4.441 13,713,622 4.3123 1.55%
2004-12-14 0 4.825 4.800 4.825 4.525 4.825 13,173,000 62,344,950 4.7328 4.243 4.221 4.243 3.979 4.243 14,979,233 4.1621 6.63%
2004-12-13 0 4.525 4.525 4.550 4.450 4.675 4,493,000 20,417,150 4.5442 3.979 3.979 4.001 3.913 4.111 5,109,063 3.9963 -1.63%
2004-12-10 0 4.600 4.600 4.625 4.300 4.750 23,426,000 106,979,025 4.5667 4.045 4.045 4.067 3.781 4.177 26,638,086 4.0160 6.36%
2004-12-09 0 4.325 4.300 4.325 4.275 4.400 7,123,000 30,866,125 4.3333 3.803 3.781 3.803 3.760 3.869 8,099,679 3.8108 0.58%
2004-12-08 0 4.300 4.300 4.325 4.225 4.450 17,568,000 76,107,675 4.3322 3.781 3.781 3.803 3.716 3.913 19,976,859 3.8098 -1.15%
2004-12-07 0 4.350 4.300 4.325 3.975 4.600 103,045,000 438,402,125 4.2545 3.825 3.781 3.803 3.496 4.045 117,174,146 3.7415

Webb-site Database - Powered By Linux Group

Back to top