ZHEJIANG GLASS COMPANY, LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00739  2001-12-10  2010-04-30  2013-05-31
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
2013-05-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-05-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-04-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-03-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-02-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-02-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-02-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-02-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-02-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-02-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-02-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-02-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-02-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-02-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-02-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-02-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-02-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-02-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-02-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-02-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-02-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-31 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-11-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-31 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-10-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-09-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-31 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-08-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-31 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-07-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-06-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-31 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-03-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 2.480 - - - - 0 - 0.00%
2010-04-30 0 2.480 2.470 2.480 2.360 2.500 17,919,000 43,358,090 2.4197 2.480 2.470 2.480 2.360 2.500 17,919,000 2.4197 -4.98%
2010-04-29 0 2.610 2.600 2.610 2.470 2.630 11,912,000 30,368,730 2.5494 2.610 2.600 2.610 2.470 2.630 11,912,000 2.5494 7.85%
2010-04-28 0 2.420 2.400 2.410 2.320 2.460 4,484,000 10,844,700 2.4185 2.420 2.400 2.410 2.320 2.460 4,484,000 2.4185 0.41%
2010-04-27 0 2.410 2.410 2.430 2.410 2.560 9,823,000 24,217,990 2.4654 2.410 2.410 2.430 2.410 2.560 9,823,000 2.4654 -2.43%
2010-04-26 0 2.470 2.470 2.480 2.350 2.540 13,192,000 32,792,710 2.4858 2.470 2.470 2.480 2.350 2.540 13,192,000 2.4858 5.56%
2010-04-23 0 2.340 2.320 2.340 2.240 2.350 5,339,000 12,217,550 2.2884 2.340 2.320 2.340 2.240 2.350 5,339,000 2.2884 2.63%
2010-04-22 0 2.280 2.270 2.280 2.240 2.320 4,010,000 9,083,310 2.2652 2.280 2.270 2.280 2.240 2.320 4,010,000 2.2652 -0.87%
2010-04-21 0 2.300 2.300 2.310 2.260 2.330 3,777,000 8,655,780 2.2917 2.300 2.300 2.310 2.260 2.330 3,777,000 2.2917 0.88%
2010-04-20 0 2.280 2.280 2.290 2.280 2.360 3,582,000 8,259,900 2.3059 2.280 2.280 2.290 2.280 2.360 3,582,000 2.3059 -1.30%
2010-04-19 0 2.310 2.300 2.310 2.300 2.380 4,356,000 10,077,680 2.3135 2.310 2.300 2.310 2.300 2.380 4,356,000 2.3135 -2.94%
2010-04-16 0 2.380 2.380 2.390 2.310 2.580 9,715,000 23,357,120 2.4042 2.380 2.380 2.390 2.310 2.580 9,715,000 2.4042 -7.03%
2010-04-15 0 2.560 2.560 2.580 2.550 2.620 2,060,000 5,326,540 2.5857 2.560 2.560 2.580 2.550 2.620 2,060,000 2.5857 -1.54%
2010-04-14 0 2.600 2.600 2.610 2.550 2.640 1,565,000 4,047,030 2.5860 2.600 2.600 2.610 2.550 2.640 1,565,000 2.5860 -0.38%
2010-04-13 0 2.610 2.610 2.620 2.590 2.780 3,912,000 10,340,120 2.6432 2.610 2.610 2.620 2.590 2.780 3,912,000 2.6432 -5.09%
2010-04-12 0 2.750 2.750 2.760 2.720 2.810 3,527,000 9,751,700 2.7649 2.750 2.750 2.760 2.720 2.810 3,527,000 2.7649 1.10%
2010-04-09 0 2.720 2.710 2.720 2.700 2.770 1,882,000 5,122,100 2.7216 2.720 2.710 2.720 2.700 2.770 1,882,000 2.7216 0.37%
2010-04-08 0 2.710 2.700 2.710 2.640 2.740 3,477,000 9,392,566 2.7013 2.710 2.700 2.710 2.640 2.740 3,477,000 2.7013 1.12%
2010-04-07 0 2.680 2.670 2.680 2.590 2.690 5,721,000 15,117,740 2.6425 2.680 2.670 2.680 2.590 2.690 5,721,000 2.6425 3.08%
2010-04-01 0 2.600 2.590 2.600 2.580 2.630 3,627,000 9,417,520 2.5965 2.600 2.590 2.600 2.580 2.630 3,627,000 2.5965 0.78%
2010-03-31 0 2.580 2.580 2.590 2.560 2.610 2,272,000 5,864,726 2.5813 2.580 2.580 2.590 2.560 2.610 2,272,000 2.5813 -0.77%
2010-03-30 0 2.600 2.600 2.610 2.560 2.690 2,456,000 6,393,090 2.6030 2.600 2.600 2.610 2.560 2.690 2,456,000 2.6030 -2.26%
2010-03-29 0 2.660 2.660 2.670 2.530 2.680 2,059,125 5,409,676 2.6272 2.660 2.660 2.670 2.530 2.680 2,059,125 2.6272 3.50%
2010-03-26 0 2.570 2.550 2.580 2.500 2.590 1,789,000 4,569,110 2.5540 2.570 2.550 2.580 2.500 2.590 1,789,000 2.5540 1.98%
2010-03-25 0 2.520 2.520 2.530 2.500 2.540 1,731,000 4,353,520 2.5150 2.520 2.520 2.530 2.500 2.540 1,731,000 2.5150 -0.79%
2010-03-24 0 2.540 2.530 2.540 2.520 2.580 1,119,000 2,859,570 2.5555 2.540 2.530 2.540 2.520 2.580 1,119,000 2.5555 0.40%
2010-03-23 0 2.530 2.520 2.540 2.510 2.600 1,366,000 3,495,030 2.5586 2.530 2.520 2.540 2.510 2.600 1,366,000 2.5586 -0.78%
2010-03-22 0 2.550 2.550 2.560 2.470 2.570 3,827,000 9,722,990 2.5406 2.550 2.550 2.560 2.470 2.570 3,827,000 2.5406 2.00%
2010-03-19 0 2.500 2.500 2.520 2.480 2.570 7,308,000 18,410,690 2.5193 2.500 2.500 2.520 2.480 2.570 7,308,000 2.5193 -2.72%
2010-03-18 0 2.570 2.550 2.560 2.540 2.720 3,396,000 8,905,050 2.6222 2.570 2.550 2.560 2.540 2.720 3,396,000 2.6222 -3.75%
2010-03-17 0 2.670 2.650 2.680 2.620 2.730 2,687,000 7,213,300 2.6845 2.670 2.650 2.680 2.620 2.730 2,687,000 2.6845 1.52%
2010-03-16 0 2.630 2.620 2.640 2.600 2.720 2,978,000 7,843,700 2.6339 2.630 2.620 2.640 2.600 2.720 2,978,000 2.6339 -2.23%
2010-03-15 0 2.690 2.690 2.700 2.650 2.720 955,000 2,553,000 2.6733 2.690 2.690 2.700 2.650 2.720 955,000 2.6733 -0.74%
2010-03-12 0 2.710 2.700 2.710 2.660 2.800 2,177,000 5,875,320 2.6988 2.710 2.700 2.710 2.660 2.800 2,177,000 2.6988 -2.52%
2010-03-11 0 2.780 2.780 2.790 2.700 2.860 1,520,000 4,177,160 2.7481 2.780 2.780 2.790 2.700 2.860 1,520,000 2.7481 -2.11%
2010-03-10 0 2.840 2.840 2.860 2.820 2.880 534,000 1,520,230 2.8469 2.840 2.840 2.860 2.820 2.880 534,000 2.8469 -0.35%
2010-03-09 0 2.850 2.850 2.870 2.830 2.970 1,671,000 4,788,650 2.8657 2.850 2.850 2.870 2.830 2.970 1,671,000 2.8657 -1.38%
2010-03-08 0 2.890 2.880 2.900 2.850 2.920 1,673,000 4,840,430 2.8933 2.890 2.880 2.900 2.850 2.920 1,673,000 2.8933 2.48%
2010-03-05 0 2.820 2.820 2.840 2.740 2.860 1,444,000 4,046,790 2.8025 2.820 2.820 2.840 2.740 2.860 1,444,000 2.8025 2.55%
2010-03-04 0 2.750 2.740 2.780 2.740 2.870 749,800 2,105,296 2.8078 2.750 2.740 2.780 2.740 2.870 749,800 2.8078 -3.51%
2010-03-03 0 2.850 2.840 2.890 2.840 2.920 2,045,000 5,859,430 2.8652 2.850 2.840 2.890 2.840 2.920 2,045,000 2.8652 -1.38%
2010-03-02 0 2.890 2.870 2.890 2.830 2.930 1,450,000 4,151,300 2.8630 2.890 2.870 2.890 2.830 2.930 1,450,000 2.8630 -1.03%
2010-03-01 0 2.920 2.920 2.930 2.810 2.920 1,546,000 4,409,830 2.8524 2.920 2.920 2.930 2.810 2.920 1,546,000 2.8524 4.29%
2010-02-26 0 2.800 2.800 2.810 2.730 2.830 1,555,000 4,335,660 2.7882 2.800 2.800 2.810 2.730 2.830 1,555,000 2.7882 0.36%
2010-02-25 0 2.790 2.790 2.800 2.720 2.810 1,629,000 4,518,200 2.7736 2.790 2.790 2.800 2.720 2.810 1,629,000 2.7736 2.57%
2010-02-24 0 2.720 2.720 2.750 2.660 2.750 896,000 2,439,160 2.7223 2.720 2.720 2.750 2.660 2.750 896,000 2.7223 1.12%
2010-02-23 0 2.690 2.700 2.710 2.620 2.710 851,000 2,282,630 2.6823 2.690 2.700 2.710 2.620 2.710 851,000 2.6823 1.13%
2010-02-22 0 2.660 2.660 2.680 2.590 2.680 1,421,000 3,755,760 2.6430 2.660 2.660 2.680 2.590 2.680 1,421,000 2.6430 3.10%
2010-02-19 0 2.580 2.580 2.620 2.500 2.700 2,244,000 5,824,150 2.5954 2.580 2.580 2.620 2.500 2.700 2,244,000 2.5954 -5.15%
2010-02-18 0 2.720 2.720 2.740 2.700 2.820 946,000 2,616,260 2.7656 2.720 2.720 2.740 2.700 2.820 946,000 2.7656 -3.55%
2010-02-17 0 2.820 2.820 2.830 2.820 2.910 964,000 2,751,580 2.8543 2.820 2.820 2.830 2.820 2.910 964,000 2.8543 -0.35%
2010-02-12 0 2.830 2.830 2.840 2.800 2.920 1,197,000 3,419,050 2.8563 2.830 2.830 2.840 2.800 2.920 1,197,000 2.8563 0.35%
2010-02-11 0 2.820 2.800 2.810 2.690 2.830 602,000 1,681,500 2.7932 2.820 2.800 2.810 2.690 2.830 602,000 2.7932 3.30%
2010-02-10 0 2.730 2.700 2.740 2.640 2.740 2,914,000 7,829,250 2.6868 2.730 2.700 2.740 2.640 2.740 2,914,000 2.6868 2.63%
2010-02-09 0 2.660 2.660 2.690 2.580 2.690 2,551,000 6,736,210 2.6406 2.660 2.660 2.690 2.580 2.690 2,551,000 2.6406 0.38%
2010-02-08 0 2.650 2.640 2.680 2.630 2.820 2,407,000 6,473,050 2.6893 2.650 2.640 2.680 2.630 2.820 2,407,000 2.6893 -3.64%
2010-02-05 0 2.750 2.730 2.760 2.690 2.860 2,894,000 8,001,400 2.7648 2.750 2.730 2.760 2.690 2.860 2,894,000 2.7648 -5.82%
2010-02-04 0 2.920 2.900 2.940 2.900 3.050 2,283,000 6,710,660 2.9394 2.920 2.900 2.940 2.900 3.050 2,283,000 2.9394 -4.26%
2010-02-03 0 3.050 3.040 3.070 2.900 3.140 3,692,000 11,249,800 3.0471 3.050 3.040 3.070 2.900 3.140 3,692,000 3.0471 3.04%
2010-02-02 0 2.960 2.940 2.970 2.830 2.990 5,441,000 15,783,740 2.9009 2.960 2.940 2.970 2.830 2.990 5,441,000 2.9009 3.14%
2010-02-01 0 2.870 2.860 2.870 2.720 2.890 2,698,000 7,617,550 2.8234 2.870 2.860 2.870 2.720 2.890 2,698,000 2.8234 4.36%
2010-01-29 0 2.750 2.750 2.790 2.730 2.870 2,630,000 7,378,120 2.8054 2.750 2.750 2.790 2.730 2.870 2,630,000 2.8054 -3.85%
2010-01-28 0 2.860 2.860 2.880 2.780 2.920 1,933,000 5,506,990 2.8489 2.860 2.860 2.880 2.780 2.920 1,933,000 2.8489 3.25%
2010-01-27 0 2.770 2.750 2.800 2.640 3.000 6,148,000 17,240,550 2.8043 2.770 2.750 2.800 2.640 3.000 6,148,000 2.8043 -4.48%
2010-01-26 0 2.900 2.890 2.900 2.890 3.180 4,539,000 13,655,910 3.0086 2.900 2.890 2.900 2.890 3.180 4,539,000 3.0086 -6.15%
2010-01-25 0 3.090 3.090 3.110 3.050 3.200 3,578,000 11,057,350 3.0904 3.090 3.090 3.110 3.050 3.200 3,578,000 3.0904 -3.44%
2010-01-22 0 3.200 3.210 3.220 3.000 3.220 8,891,000 27,779,910 3.1245 3.200 3.210 3.220 3.000 3.220 8,891,000 3.1245 -1.84%
2010-01-21 0 3.260 3.270 3.290 3.240 3.460 3,544,000 11,848,450 3.3432 3.260 3.270 3.290 3.240 3.460 3,544,000 3.3432 -6.05%
2010-01-20 0 3.470 3.460 3.470 3.390 3.700 8,456,000 29,964,710 3.5436 3.470 3.460 3.470 3.390 3.700 8,456,000 3.5436 0.87%
2010-01-19 0 3.440 3.440 3.450 3.080 3.460 4,894,000 15,984,520 3.2661 3.440 3.440 3.450 3.080 3.460 4,894,000 3.2661 10.97%
2010-01-18 0 3.100 3.100 3.120 3.080 3.350 6,470,000 20,627,120 3.1881 3.100 3.100 3.120 3.080 3.350 6,470,000 3.1881 -7.19%
2010-01-15 0 3.340 3.320 3.330 3.230 3.380 3,759,000 12,413,500 3.3023 3.340 3.320 3.330 3.230 3.380 3,759,000 3.3023 -1.76%
2010-01-14 0 3.400 3.380 3.400 3.350 3.540 3,862,000 13,310,840 3.4466 3.400 3.380 3.400 3.350 3.540 3,862,000 3.4466 -0.58%
2010-01-13 0 3.420 3.400 3.420 3.280 3.540 7,434,000 25,431,830 3.4210 3.420 3.400 3.420 3.280 3.540 7,434,000 3.4210 -0.58%
2010-01-12 0 3.440 3.440 3.450 3.180 3.480 7,941,000 26,656,440 3.3568 3.440 3.440 3.450 3.180 3.480 7,941,000 3.3568 4.24%
2010-01-11 0 3.300 3.280 3.310 3.010 3.310 8,261,000 26,358,700 3.1907 3.300 3.280 3.310 3.010 3.310 8,261,000 3.1907 10.00%
2010-01-08 0 3.000 3.000 3.010 2.950 3.050 4,240,000 12,697,950 2.9948 3.000 3.000 3.010 2.950 3.050 4,240,000 2.9948 1.01%
2010-01-07 0 2.970 2.960 2.980 2.940 3.020 6,745,000 20,100,760 2.9801 2.970 2.960 2.980 2.940 3.020 6,745,000 2.9801 -1.66%
2010-01-06 0 3.020 3.020 3.040 2.970 3.190 10,357,000 31,819,730 3.0723 3.020 3.020 3.040 2.970 3.190 10,357,000 3.0723 -2.58%
2010-01-05 0 3.100 3.090 3.110 3.040 3.250 14,078,000 44,636,310 3.1706 3.100 3.090 3.110 3.040 3.250 14,078,000 3.1706 2.31%
2010-01-04 0 3.030 3.030 3.040 2.900 3.050 6,088,000 18,321,520 3.0094 3.030 3.030 3.040 2.900 3.050 6,088,000 3.0094 3.06%
2009-12-31 0 2.940 2.940 2.960 2.850 2.960 4,149,000 12,112,770 2.9194 2.940 2.940 2.960 2.850 2.960 4,149,000 2.9194 0.00%
2009-12-30 0 2.940 2.910 2.940 2.790 2.970 9,820,000 28,487,310 2.9009 2.940 2.910 2.940 2.790 2.970 9,820,000 2.9009 2.44%
2009-12-29 0 2.870 2.870 2.880 2.660 2.900 8,111,000 22,700,410 2.7987 2.870 2.870 2.880 2.660 2.900 8,111,000 2.7987 3.99%
2009-12-28 0 2.760 2.760 2.770 2.630 2.830 9,433,000 26,062,540 2.7629 2.760 2.760 2.770 2.630 2.830 9,433,000 2.7629 4.55%
2009-12-24 0 2.640 2.630 2.640 2.570 2.640 2,904,000 7,609,010 2.6202 2.640 2.630 2.640 2.570 2.640 2,904,000 2.6202 3.13%
2009-12-23 0 2.560 2.540 2.560 2.450 2.580 3,509,000 8,853,540 2.5231 2.560 2.540 2.560 2.450 2.580 3,509,000 2.5231 4.07%
2009-12-22 0 2.460 2.440 2.470 2.430 2.560 5,208,000 13,092,740 2.5140 2.460 2.440 2.470 2.430 2.560 5,208,000 2.5140 -0.81%
2009-12-21 0 2.480 2.450 2.480 2.410 2.510 4,218,000 10,439,810 2.4751 2.480 2.450 2.480 2.410 2.510 4,218,000 2.4751 2.48%
2009-12-18 0 2.420 2.400 2.420 2.250 2.420 6,560,000 15,267,970 2.3274 2.420 2.400 2.420 2.250 2.420 6,560,000 2.3274 0.00%
2009-12-17 0 2.420 2.420 2.440 2.400 2.530 6,606,000 16,295,970 2.4668 2.420 2.420 2.440 2.400 2.530 6,606,000 2.4668 -3.20%
2009-12-16 0 2.500 2.480 2.500 2.440 2.590 13,337,000 33,757,280 2.5311 2.500 2.480 2.500 2.440 2.590 13,337,000 2.5311 -0.79%
2009-12-15 0 2.520 2.510 2.530 2.350 2.550 12,024,000 29,784,130 2.4771 2.520 2.510 2.530 2.350 2.550 12,024,000 2.4771 7.69%
2009-12-14 0 2.340 2.340 2.350 2.300 2.430 3,516,000 8,241,360 2.3440 2.340 2.340 2.350 2.300 2.430 3,516,000 2.3440 -2.50%
2009-12-11 0 2.400 2.370 2.400 2.350 2.550 7,102,000 17,470,510 2.4599 2.400 2.370 2.400 2.350 2.550 7,102,000 2.4599 -4.76%
2009-12-10 0 2.520 2.490 2.510 2.460 2.610 3,132,000 7,922,330 2.5295 2.520 2.490 2.510 2.460 2.610 3,132,000 2.5295 -1.56%
2009-12-09 0 2.560 2.540 2.560 2.510 2.640 4,222,000 10,820,360 2.5629 2.560 2.540 2.560 2.510 2.640 4,222,000 2.5629 -3.40%
2009-12-08 0 2.650 2.630 2.640 2.480 2.670 7,573,000 19,286,140 2.5467 2.650 2.630 2.640 2.480 2.670 7,573,000 2.5467 3.11%
2009-12-07 0 2.570 2.570 2.580 2.500 2.670 10,935,000 28,196,250 2.5785 2.570 2.570 2.580 2.500 2.670 10,935,000 2.5785 -4.46%
2009-12-04 0 2.690 2.700 2.710 2.300 2.710 34,022,000 86,265,250 2.5356 2.690 2.700 2.710 2.300 2.710 34,022,000 2.5356 16.96%
2009-12-03 0 2.300 2.300 2.310 2.250 2.310 2,792,000 6,396,470 2.2910 2.300 2.300 2.310 2.250 2.310 2,792,000 2.2910 1.77%
2009-12-02 0 2.260 2.260 2.270 2.250 2.340 2,808,000 6,421,820 2.2870 2.260 2.260 2.270 2.250 2.340 2,808,000 2.2870 -0.88%
2009-12-01 0 2.280 2.280 2.290 2.250 2.310 4,853,000 11,066,090 2.2803 2.280 2.280 2.290 2.250 2.310 4,853,000 2.2803 2.70%
2009-11-30 0 2.220 2.220 2.230 2.140 2.280 3,327,000 7,408,150 2.2267 2.220 2.220 2.230 2.140 2.280 3,327,000 2.2267 5.21%
2009-11-27 0 2.110 2.100 2.110 2.100 2.270 5,736,000 12,572,620 2.1919 2.110 2.100 2.110 2.100 2.270 5,736,000 2.1919 -7.86%
2009-11-26 0 2.290 2.290 2.300 2.260 2.350 2,682,000 6,187,290 2.3070 2.290 2.290 2.300 2.260 2.350 2,682,000 2.3070 -0.87%
2009-11-25 0 2.310 2.300 2.310 2.200 2.330 2,538,000 5,776,290 2.2759 2.310 2.300 2.310 2.200 2.330 2,538,000 2.2759 4.05%
2009-11-24 0 2.220 2.210 2.230 2.180 2.360 2,847,000 6,426,650 2.2573 2.220 2.210 2.230 2.180 2.360 2,847,000 2.2573 -3.90%
2009-11-23 0 2.310 2.300 2.320 2.260 2.320 1,262,000 2,890,360 2.2903 2.310 2.300 2.320 2.260 2.320 1,262,000 2.2903 2.21%
2009-11-20 0 2.260 2.260 2.270 2.250 2.370 4,405,000 10,069,962 2.2860 2.260 2.260 2.270 2.250 2.370 4,405,000 2.2860 -1.74%
2009-11-19 0 2.300 2.290 2.330 2.290 2.470 7,407,000 17,645,870 2.3823 2.300 2.290 2.330 2.290 2.470 7,407,000 2.3823 -4.17%
2009-11-18 0 2.400 2.380 2.400 2.350 2.490 11,127,000 26,942,360 2.4213 2.400 2.380 2.400 2.350 2.490 11,127,000 2.4213 2.13%
2009-11-17 0 2.350 2.350 2.380 2.300 2.450 6,206,000 14,765,510 2.3792 2.350 2.350 2.380 2.300 2.450 6,206,000 2.3792 -1.67%
2009-11-16 0 2.390 2.380 2.400 2.290 2.430 10,225,000 24,345,290 2.3810 2.390 2.380 2.400 2.290 2.430 10,225,000 2.3810 6.70%
2009-11-13 0 2.240 2.230 2.240 2.120 2.250 4,472,000 9,831,070 2.1984 2.240 2.230 2.240 2.120 2.250 4,472,000 2.1984 4.67%
2009-11-12 0 2.140 2.140 2.150 2.120 2.190 4,551,000 9,803,720 2.1542 2.140 2.140 2.150 2.120 2.190 4,551,000 2.1542 0.94%
2009-11-11 0 2.120 2.120 2.130 2.090 2.140 2,332,000 4,935,980 2.1166 2.120 2.120 2.130 2.090 2.140 2,332,000 2.1166 0.95%
2009-11-10 0 2.100 2.090 2.100 2.050 2.180 3,941,000 8,258,610 2.0956 2.100 2.090 2.100 2.050 2.180 3,941,000 2.0956 -2.33%
2009-11-09 0 2.150 2.130 2.150 2.100 2.250 4,140,000 8,925,290 2.1559 2.150 2.130 2.150 2.100 2.250 4,140,000 2.1559 -1.38%
2009-11-06 0 2.180 2.180 2.190 2.180 2.270 3,977,000 8,813,260 2.2161 2.180 2.180 2.190 2.180 2.270 3,977,000 2.2161 0.00%
2009-11-05 0 2.180 2.170 2.180 2.140 2.230 2,435,000 5,306,430 2.1792 2.180 2.170 2.180 2.140 2.230 2,435,000 2.1792 -0.91%
2009-11-04 0 2.200 2.200 2.210 2.090 2.220 11,038,000 23,981,030 2.1726 2.200 2.200 2.210 2.090 2.220 11,038,000 2.1726 5.77%
2009-11-03 0 2.080 2.070 2.080 2.060 2.100 2,199,000 4,560,320 2.0738 2.080 2.070 2.080 2.060 2.100 2,199,000 2.0738 1.96%
2009-11-02 0 2.040 2.030 2.040 2.010 2.050 3,185,000 6,476,640 2.0335 2.040 2.030 2.040 2.010 2.050 3,185,000 2.0335 -1.92%
2009-10-30 0 2.080 2.080 2.090 2.020 2.120 5,652,000 11,822,410 2.0917 2.080 2.080 2.090 2.020 2.120 5,652,000 2.0917 4.00%
2009-10-29 0 2.000 1.990 2.000 1.980 2.040 2,263,000 4,521,170 1.9979 2.000 1.990 2.000 1.980 2.040 2,263,000 1.9979 -2.91%
2009-10-28 0 2.060 2.050 2.080 2.050 2.110 3,515,000 7,314,200 2.0809 2.060 2.050 2.080 2.050 2.110 3,515,000 2.0809 -0.96%
2009-10-27 0 2.080 2.070 2.090 1.990 2.090 3,986,000 8,114,460 2.0357 2.080 2.070 2.090 1.990 2.090 3,986,000 2.0357 2.46%
2009-10-23 0 2.030 2.020 2.030 2.010 2.150 8,404,000 17,213,620 2.0483 2.030 2.020 2.030 2.010 2.150 8,404,000 2.0483 -4.69%
2009-10-22 0 2.130 2.120 2.140 2.100 2.180 1,203,000 2,574,860 2.1404 2.130 2.120 2.140 2.100 2.180 1,203,000 2.1404 -0.93%
2009-10-21 0 2.150 2.140 2.150 2.070 2.150 3,220,000 6,816,980 2.1171 2.150 2.140 2.150 2.070 2.150 3,220,000 2.1171 0.94%
2009-10-20 0 2.130 2.120 2.140 2.050 2.160 3,881,000 8,263,270 2.1292 2.130 2.120 2.140 2.050 2.160 3,881,000 2.1292 3.40%
2009-10-19 0 2.060 2.050 2.060 2.020 2.060 1,184,000 2,419,920 2.0439 2.060 2.050 2.060 2.020 2.060 1,184,000 2.0439 1.48%
2009-10-16 0 2.030 2.020 2.040 2.010 2.100 3,050,000 6,196,680 2.0317 2.030 2.020 2.040 2.010 2.100 3,050,000 2.0317 -2.40%
2009-10-15 0 2.080 2.080 2.100 2.080 2.120 6,127,000 12,860,740 2.0990 2.080 2.080 2.100 2.080 2.120 6,127,000 2.0990 0.00%
2009-10-14 0 2.080 2.060 2.080 2.050 2.100 2,314,000 4,784,070 2.0674 2.080 2.060 2.080 2.050 2.100 2,314,000 2.0674 0.97%
2009-10-13 0 2.060 2.050 2.060 2.030 2.090 1,878,000 3,891,760 2.0723 2.060 2.050 2.060 2.030 2.090 1,878,000 2.0723 0.98%
2009-10-12 0 2.040 2.050 2.060 2.040 2.140 2,073,000 4,306,410 2.0774 2.040 2.050 2.060 2.040 2.140 2,073,000 2.0774 -2.39%
2009-10-09 0 2.090 2.090 2.100 2.060 2.110 1,718,000 3,591,760 2.0907 2.090 2.090 2.100 2.060 2.110 1,718,000 2.0907 -1.42%
2009-10-08 0 2.120 2.110 2.120 2.010 2.120 4,763,000 9,853,930 2.0688 2.120 2.110 2.120 2.010 2.120 4,763,000 2.0688 4.43%
2009-10-07 0 2.030 2.030 2.050 1.980 2.050 3,281,000 6,633,230 2.0217 2.030 2.030 2.050 1.980 2.050 3,281,000 2.0217 2.01%
2009-10-06 0 1.990 1.980 1.990 1.920 2.000 981,000 1,929,450 1.9668 1.990 1.980 1.990 1.920 2.000 981,000 1.9668 3.65%
2009-10-05 0 1.920 1.900 1.920 1.880 1.920 420,000 797,020 1.8977 1.920 1.900 1.920 1.880 1.920 420,000 1.8977 1.05%
2009-10-02 0 1.900 1.900 1.910 1.890 1.970 1,147,000 2,213,490 1.9298 1.900 1.900 1.910 1.890 1.970 1,147,000 1.9298 -3.06%
2009-09-30 0 1.960 1.960 1.970 1.890 1.960 1,495,000 2,862,450 1.9147 1.960 1.960 1.970 1.890 1.960 1,495,000 1.9147 0.51%
2009-09-29 0 1.950 1.940 1.950 1.930 1.970 1,127,000 2,203,700 1.9554 1.950 1.940 1.950 1.930 1.970 1,127,000 1.9554 1.56%
2009-09-28 0 1.920 1.920 1.930 1.900 2.050 5,933,000 11,612,100 1.9572 1.920 1.920 1.930 1.900 2.050 5,933,000 1.9572 -4.48%
2009-09-25 0 2.010 2.000 2.020 1.960 2.020 1,944,000 3,889,000 2.0005 2.010 2.000 2.020 1.960 2.020 1,944,000 2.0005 0.00%
2009-09-24 0 2.010 2.010 2.030 1.960 2.060 7,369,000 14,737,450 1.9999 2.010 2.010 2.030 1.960 2.060 7,369,000 1.9999 -4.29%
2009-09-23 0 2.100 2.100 2.110 2.080 2.160 1,628,000 3,446,040 2.1167 2.100 2.100 2.110 2.080 2.160 1,628,000 2.1167 -1.41%
2009-09-22 0 2.130 2.130 2.140 2.100 2.170 1,641,000 3,523,570 2.1472 2.130 2.130 2.140 2.100 2.170 1,641,000 2.1472 0.47%
2009-09-21 0 2.120 2.120 2.130 2.120 2.180 2,412,000 5,172,380 2.1444 2.120 2.120 2.130 2.120 2.180 2,412,000 2.1444 -2.75%
2009-09-18 0 2.180 2.180 2.190 2.150 2.250 3,149,000 6,898,060 2.1906 2.180 2.180 2.190 2.150 2.250 3,149,000 2.1906 -2.24%
2009-09-17 0 2.230 2.220 2.230 2.190 2.270 3,755,000 8,395,880 2.2359 2.230 2.220 2.230 2.190 2.270 3,755,000 2.2359 0.90%
2009-09-16 0 2.210 2.200 2.210 2.170 2.230 3,777,000 8,365,970 2.2150 2.210 2.200 2.210 2.170 2.230 3,777,000 2.2150 1.84%
2009-09-15 0 2.170 2.160 2.170 2.150 2.220 1,311,000 2,848,400 2.1727 2.170 2.160 2.170 2.150 2.220 1,311,000 2.1727 0.93%
2009-09-14 0 2.150 2.150 2.170 2.130 2.240 6,757,000 14,596,310 2.1602 2.150 2.150 2.170 2.130 2.240 6,757,000 2.1602 -3.59%
2009-09-11 0 2.230 2.220 2.230 2.210 2.250 2,403,000 5,348,840 2.2259 2.230 2.220 2.230 2.210 2.250 2,403,000 2.2259 0.90%
2009-09-10 0 2.210 2.200 2.210 2.160 2.280 15,755,000 34,961,750 2.2191 2.210 2.200 2.210 2.160 2.280 15,755,000 2.2191 -6.36%
2009-09-09 0 2.360 2.360 2.370 2.350 2.430 3,322,000 7,889,880 2.3750 2.360 2.360 2.370 2.350 2.430 3,322,000 2.3750 -2.48%
2009-09-08 0 2.420 2.400 2.420 2.320 2.430 4,334,000 10,337,470 2.3852 2.420 2.400 2.420 2.320 2.430 4,334,000 2.3852 2.98%
2009-09-07 0 2.350 2.350 2.360 2.320 2.470 5,251,000 12,617,240 2.4028 2.350 2.350 2.360 2.320 2.470 5,251,000 2.4028 -1.67%
2009-09-04 0 2.390 2.380 2.390 2.270 2.400 3,111,000 7,287,960 2.3426 2.390 2.380 2.390 2.270 2.400 3,111,000 2.3426 3.46%
2009-09-03 0 2.310 2.310 2.330 2.240 2.350 4,161,000 9,551,940 2.2956 2.310 2.310 2.330 2.240 2.350 4,161,000 2.2956 4.05%
2009-09-02 0 2.220 2.200 2.230 2.140 2.230 1,727,000 3,782,080 2.1900 2.220 2.200 2.230 2.140 2.230 1,727,000 2.1900 -1.33%
2009-09-01 0 2.250 2.240 2.250 2.160 2.260 3,649,000 8,088,090 2.2165 2.250 2.240 2.250 2.160 2.260 3,649,000 2.2165 3.69%
2009-08-31 0 2.170 2.170 2.180 2.130 2.280 5,632,500 12,278,510 2.1799 2.170 2.170 2.180 2.130 2.280 5,632,500 2.1799 -4.82%
2009-08-28 0 2.280 2.270 2.280 2.230 2.390 3,929,000 8,918,980 2.2700 2.280 2.270 2.280 2.230 2.390 3,929,000 2.2700 -3.39%
2009-08-27 0 2.360 2.350 2.360 2.310 2.470 5,520,000 13,044,360 2.3631 2.360 2.350 2.360 2.310 2.470 5,520,000 2.3631 -2.07%
2009-08-26 0 2.410 2.410 2.420 2.400 2.560 6,392,000 15,905,120 2.4883 2.410 2.410 2.420 2.400 2.560 6,392,000 2.4883 -3.21%
2009-08-25 0 2.490 2.480 2.490 2.450 2.550 7,559,000 18,845,950 2.4932 2.490 2.480 2.490 2.450 2.550 7,559,000 2.4932 -3.49%
2009-08-24 0 2.580 2.570 2.580 2.400 2.590 10,908,000 27,550,430 2.5257 2.580 2.570 2.580 2.400 2.590 10,908,000 2.5257 10.73%
2009-08-21 0 2.330 2.330 2.340 2.270 2.420 6,328,000 14,795,940 2.3382 2.330 2.330 2.340 2.270 2.420 6,328,000 2.3382 0.00%
2009-08-20 0 2.330 2.310 2.320 2.280 2.380 4,643,000 10,802,690 2.3267 2.330 2.310 2.320 2.280 2.380 4,643,000 2.3267 2.64%
2009-08-19 0 2.270 2.270 2.280 2.200 2.440 8,641,000 20,180,580 2.3354 2.270 2.270 2.280 2.200 2.440 8,641,000 2.3354 -4.22%
2009-08-18 0 2.370 2.350 2.360 2.230 2.420 8,916,000 20,657,860 2.3169 2.370 2.350 2.360 2.230 2.420 8,916,000 2.3169 0.42%
2009-08-17 0 2.360 2.350 2.360 2.350 2.600 7,939,000 19,392,820 2.4427 2.360 2.350 2.360 2.350 2.600 7,939,000 2.4427 -9.58%
2009-08-14 0 2.610 2.610 2.630 2.600 2.780 6,621,000 17,629,460 2.6627 2.610 2.610 2.630 2.600 2.780 6,621,000 2.6627 -5.43%
2009-08-13 0 2.760 2.750 2.760 2.670 2.800 3,419,000 9,345,150 2.7333 2.760 2.750 2.760 2.670 2.800 3,419,000 2.7333 1.85%
2009-08-12 0 2.710 2.700 2.710 2.600 2.750 3,721,000 9,948,350 2.6736 2.710 2.700 2.710 2.600 2.750 3,721,000 2.6736 0.37%
2009-08-11 0 2.700 2.700 2.710 2.630 2.840 7,985,000 21,814,130 2.7319 2.700 2.700 2.710 2.630 2.840 7,985,000 2.7319 -3.23%
2009-08-10 0 2.790 2.770 2.800 2.780 2.920 8,364,000 23,772,240 2.8422 2.790 2.770 2.800 2.780 2.920 8,364,000 2.8422 1.82%
2009-08-07 0 2.740 2.730 2.740 2.660 3.020 11,582,000 32,605,650 2.8152 2.740 2.730 2.740 2.660 3.020 11,582,000 2.8152 -8.36%
2009-08-06 0 2.990 2.990 3.010 2.830 3.080 12,645,000 37,209,490 2.9426 2.990 2.990 3.010 2.830 3.080 12,645,000 2.9426 -0.33%
2009-08-05 0 3.000 3.010 3.030 2.950 3.250 35,369,000 109,809,750 3.1047 3.000 3.010 3.030 2.950 3.250 35,369,000 3.1047 -0.33%
2009-08-04 0 3.010 3.000 3.020 2.630 3.020 32,363,000 92,071,290 2.8450 3.010 3.000 3.020 2.630 3.020 32,363,000 2.8450 17.12%
2009-08-03 0 2.570 2.560 2.570 2.470 2.590 6,759,000 17,236,550 2.5502 2.570 2.560 2.570 2.470 2.590 6,759,000 2.5502 4.05%
2009-07-31 0 2.470 2.470 2.490 2.410 2.490 5,952,000 14,568,710 2.4477 2.470 2.470 2.490 2.410 2.490 5,952,000 2.4477 4.66%
2009-07-30 0 2.360 2.360 2.370 2.320 2.450 4,768,000 11,330,260 2.3763 2.360 2.360 2.370 2.320 2.450 4,768,000 2.3763 -2.48%
2009-07-29 0 2.420 2.410 2.420 2.270 2.650 10,791,000 26,356,820 2.4425 2.420 2.410 2.420 2.270 2.650 10,791,000 2.4425 -5.47%
2009-07-28 0 2.560 2.560 2.570 2.390 2.590 10,906,000 27,315,210 2.5046 2.560 2.560 2.570 2.390 2.590 10,906,000 2.5046 5.79%
2009-07-27 0 2.420 2.420 2.430 2.380 2.470 9,995,000 24,263,640 2.4276 2.420 2.420 2.430 2.380 2.470 9,995,000 2.4276 1.26%
2009-07-24 0 2.390 2.390 2.400 2.330 2.430 5,146,000 12,266,610 2.3837 2.390 2.390 2.400 2.330 2.430 5,146,000 2.3837 0.42%
2009-07-23 0 2.380 2.380 2.390 2.340 2.440 2,703,000 6,445,820 2.3847 2.380 2.380 2.390 2.340 2.440 2,703,000 2.3847 -0.42%
2009-07-22 0 2.390 2.360 2.370 2.350 2.470 8,088,000 19,549,920 2.4172 2.390 2.360 2.370 2.350 2.470 8,088,000 2.4172 1.70%
2009-07-21 0 2.350 2.340 2.350 2.310 2.410 4,794,000 11,318,710 2.3610 2.350 2.340 2.350 2.310 2.410 4,794,000 2.3610 -2.49%
2009-07-20 0 2.410 2.400 2.410 2.250 2.450 10,185,000 24,312,920 2.3871 2.410 2.400 2.410 2.250 2.450 10,185,000 2.3871 4.33%
2009-07-17 0 2.310 2.300 2.310 2.270 2.340 4,706,000 10,857,270 2.3071 2.310 2.300 2.310 2.270 2.340 4,706,000 2.3071 2.21%
2009-07-16 0 2.260 2.260 2.270 2.240 2.370 14,120,000 32,593,700 2.3083 2.260 2.260 2.270 2.240 2.370 14,120,000 2.3083 0.44%
2009-07-15 0 2.250 2.230 2.260 2.120 2.250 12,554,000 27,659,156 2.2032 2.250 2.230 2.260 2.120 2.250 12,554,000 2.2032 5.14%
2009-07-14 0 2.140 2.140 2.150 2.080 2.150 4,546,000 9,605,140 2.1129 2.140 2.140 2.150 2.080 2.150 4,546,000 2.1129 5.94%
2009-07-13 0 2.020 2.020 2.040 2.020 2.160 2,851,000 5,957,050 2.0895 2.020 2.020 2.040 2.020 2.160 2,851,000 2.0895 -6.48%
2009-07-10 0 2.160 2.160 2.170 2.130 2.180 5,074,000 10,977,040 2.1634 2.160 2.160 2.170 2.130 2.180 5,074,000 2.1634 0.00%
2009-07-09 0 2.160 2.160 2.170 2.050 2.160 3,329,000 7,036,420 2.1137 2.160 2.160 2.170 2.050 2.160 3,329,000 2.1137 4.85%
2009-07-08 0 2.060 2.060 2.070 2.040 2.110 4,097,000 8,491,660 2.0727 2.060 2.060 2.070 2.040 2.110 4,097,000 2.0727 -2.37%
2009-07-07 0 2.110 2.110 2.120 2.080 2.180 16,934,000 36,214,280 2.1386 2.110 2.110 2.120 2.080 2.180 16,934,000 2.1386 2.43%
2009-07-06 0 2.060 2.040 2.070 2.000 2.080 5,208,000 10,603,960 2.0361 2.060 2.040 2.070 2.000 2.080 5,208,000 2.0361 3.00%
2009-07-03 0 2.000 2.000 2.010 1.900 2.040 3,941,000 7,864,810 1.9956 2.000 2.000 2.010 1.900 2.040 3,941,000 1.9956 0.00%
2009-07-02 0 2.000 2.000 2.010 1.990 2.150 8,386,000 17,027,630 2.0305 2.000 2.000 2.010 1.990 2.150 8,386,000 2.0305 -5.21%
2009-06-30 0 2.110 2.100 2.120 2.100 2.220 4,832,000 10,453,230 2.1633 2.110 2.100 2.120 2.100 2.220 4,832,000 2.1633 -2.76%
2009-06-29 0 2.170 2.170 2.180 2.070 2.170 4,554,000 9,648,140 2.1186 2.170 2.170 2.180 2.070 2.170 4,554,000 2.1186 1.40%
2009-06-26 0 2.140 2.130 2.140 2.050 2.150 6,661,000 14,064,190 2.1114 2.140 2.130 2.140 2.050 2.150 6,661,000 2.1114 2.88%
2009-06-25 0 2.080 2.080 2.090 2.010 2.090 3,637,000 7,444,380 2.0468 2.080 2.080 2.090 2.010 2.090 3,637,000 2.0468 4.00%
2009-06-24 0 2.000 1.990 2.010 1.940 2.020 4,618,000 9,205,170 1.9933 2.000 1.990 2.010 1.940 2.020 4,618,000 1.9933 1.52%
2009-06-23 0 1.970 1.970 1.980 1.950 2.030 7,098,000 14,019,720 1.9752 1.970 1.970 1.980 1.950 2.030 7,098,000 1.9752 -5.74%
2009-06-22 0 2.090 2.090 2.100 2.070 2.180 8,816,000 18,764,000 2.1284 2.090 2.090 2.100 2.070 2.180 8,816,000 2.1284 -0.95%
2009-06-19 0 2.110 2.110 2.130 2.110 2.210 4,301,000 9,184,860 2.1355 2.110 2.110 2.130 2.110 2.210 4,301,000 2.1355 -0.94%
2009-06-18 0 2.130 2.120 2.140 2.100 2.200 5,017,000 10,727,540 2.1382 2.130 2.120 2.140 2.100 2.200 5,017,000 2.1382 -2.74%
2009-06-17 0 2.190 2.180 2.190 2.000 2.190 8,848,854 18,581,931 2.0999 2.190 2.180 2.190 2.000 2.190 8,848,854 2.0999 6.83%
2009-06-16 0 2.050 2.050 2.080 2.010 2.180 13,080,000 27,074,260 2.0699 2.050 2.050 2.080 2.010 2.180 13,080,000 2.0699 -5.96%
2009-06-15 0 2.180 2.180 2.190 2.160 2.280 9,109,000 20,071,030 2.2034 2.180 2.180 2.190 2.160 2.280 9,109,000 2.2034 -4.80%
2009-06-12 0 2.290 2.290 2.300 2.250 2.430 10,377,000 24,152,440 2.3275 2.290 2.290 2.300 2.250 2.430 10,377,000 2.3275 -2.55%
2009-06-11 0 2.350 2.340 2.350 2.240 2.410 8,497,000 19,937,600 2.3464 2.350 2.340 2.350 2.240 2.410 8,497,000 2.3464 1.73%
2009-06-10 0 2.310 2.290 2.310 2.200 2.380 16,912,376 38,520,210 2.2776 2.310 2.290 2.310 2.200 2.380 16,912,376 2.2776 -0.86%
2009-06-09 0 2.330 2.320 2.330 2.290 2.580 12,673,000 30,019,660 2.3688 2.330 2.320 2.330 2.290 2.580 12,673,000 2.3688 -7.91%
2009-06-08 0 2.530 2.520 2.530 2.500 2.650 7,221,000 18,501,640 2.5622 2.530 2.520 2.530 2.500 2.650 7,221,000 2.5622 -0.39%
2009-06-05 0 2.540 2.530 2.540 2.520 2.700 11,667,000 30,513,890 2.6154 2.540 2.530 2.540 2.520 2.700 11,667,000 2.6154 -1.17%
2009-06-04 0 2.570 2.560 2.580 2.340 2.580 14,369,000 35,634,530 2.4800 2.570 2.560 2.580 2.340 2.580 14,369,000 2.4800 5.76%
2009-06-03 0 2.430 2.420 2.440 2.380 2.530 14,346,000 35,341,170 2.4635 2.430 2.420 2.440 2.380 2.530 14,346,000 2.4635 2.97%
2009-06-02 0 2.360 2.360 2.370 2.350 2.600 25,912,000 63,951,120 2.4680 2.360 2.360 2.370 2.350 2.600 25,912,000 2.4680 -4.07%
2009-06-01 0 2.460 2.440 2.460 2.260 2.470 18,965,000 45,279,370 2.3875 2.460 2.440 2.460 2.260 2.470 18,965,000 2.3875 9.82%
2009-05-29 0 2.240 2.240 2.250 2.160 2.280 9,181,500 20,383,435 2.2201 2.240 2.240 2.250 2.160 2.280 9,181,500 2.2201 0.00%
2009-05-27 0 2.240 2.220 2.230 2.080 2.280 25,577,000 55,625,410 2.1748 2.240 2.220 2.230 2.080 2.280 25,577,000 2.1748 3.23%
2009-05-26 0 2.170 2.160 2.170 2.160 2.370 47,767,000 108,988,950 2.2817 2.170 2.160 2.170 2.160 2.370 47,767,000 2.2817 0.93%
2009-05-25 0 2.150 2.150 2.160 1.860 2.190 53,972,000 110,384,330 2.0452 2.150 2.150 2.160 1.860 2.190 53,972,000 2.0452 15.59%
2009-05-22 0 1.860 1.850 1.860 1.800 2.000 15,488,000 29,128,460 1.8807 1.860 1.850 1.860 1.800 2.000 15,488,000 1.8807 -3.63%
2009-05-21 0 1.930 1.940 1.950 1.820 2.020 22,036,000 42,589,900 1.9327 1.930 1.940 1.950 1.820 2.020 22,036,000 1.9327 3.76%
2009-05-20 0 1.860 1.850 1.860 1.810 1.930 15,560,000 29,191,920 1.8761 1.860 1.850 1.860 1.810 1.930 15,560,000 1.8761 -3.12%
2009-05-19 0 1.920 1.910 1.920 1.860 1.960 24,985,000 47,448,390 1.8991 1.920 1.910 1.920 1.860 1.960 24,985,000 1.8991 3.78%
2009-05-18 0 1.850 1.850 1.860 1.600 1.870 31,522,000 55,837,160 1.7714 1.850 1.850 1.860 1.600 1.870 31,522,000 1.7714 12.12%
2009-05-15 0 1.650 1.640 1.660 1.630 1.680 19,123,000 31,688,010 1.6571 1.650 1.640 1.660 1.630 1.680 19,123,000 1.6571 3.12%
2009-05-14 0 1.600 1.600 1.610 1.560 1.630 21,899,000 34,805,600 1.5894 1.600 1.600 1.610 1.560 1.630 21,899,000 1.5894 -3.61%
2009-05-13 0 1.660 1.650 1.660 1.650 1.760 40,682,770 69,191,224 1.7008 1.660 1.650 1.660 1.650 1.760 40,682,770 1.7008 -0.60%
2009-05-12 0 1.670 1.660 1.670 1.580 1.720 29,164,000 48,811,010 1.6737 1.670 1.660 1.670 1.580 1.720 29,164,000 1.6737 3.73%
2009-05-11 0 1.610 1.600 1.610 1.500 1.980 101,080,000 177,192,370 1.7530 1.610 1.600 1.610 1.500 1.980 101,080,000 1.7530 -5.29%
2009-05-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2009-04-30 0 1.700 1.700 1.710 1.670 1.770 17,539,000 30,038,740 1.7127 1.700 1.700 1.710 1.670 1.770 17,539,000 1.7127 2.41%
2009-04-29 0 1.660 1.670 1.680 1.530 1.690 25,255,000 41,046,280 1.6253 1.660 1.670 1.680 1.530 1.690 25,255,000 1.6253 3.11%
2009-04-28 0 1.610 1.610 1.620 1.600 1.730 13,281,000 21,979,430 1.6550 1.610 1.610 1.620 1.600 1.730 13,281,000 1.6550 -1.83%
2009-04-27 0 1.640 1.640 1.650 1.600 1.920 27,376,000 47,281,310 1.7271 1.640 1.640 1.650 1.600 1.920 27,376,000 1.7271 -15.90%
2009-04-24 0 1.950 1.940 1.950 1.930 2.090 13,563,000 27,000,500 1.9907 1.950 1.940 1.950 1.930 2.090 13,563,000 1.9907 -2.50%
2009-04-23 0 2.000 1.990 2.000 1.940 2.080 15,765,000 31,508,840 1.9987 2.000 1.990 2.000 1.940 2.080 15,765,000 1.9987 3.09%
2009-04-22 0 1.940 1.930 1.940 1.890 2.160 24,193,000 49,305,160 2.0380 1.940 1.930 1.940 1.890 2.160 24,193,000 2.0380 -1.02%
2009-04-21 0 1.960 1.950 1.960 1.830 1.970 8,852,000 16,960,300 1.9160 1.960 1.950 1.960 1.830 1.970 8,852,000 1.9160 -1.51%
2009-04-20 0 1.990 1.980 1.990 1.830 2.020 14,413,000 27,967,790 1.9405 1.990 1.980 1.990 1.830 2.020 14,413,000 1.9405 8.74%
2009-04-17 0 1.830 1.810 1.840 1.800 2.060 19,456,000 37,831,050 1.9444 1.830 1.810 1.840 1.800 2.060 19,456,000 1.9444 -6.15%
2009-04-16 0 1.950 1.940 1.950 1.810 2.060 30,386,000 58,386,240 1.9215 1.950 1.940 1.950 1.810 2.060 30,386,000 1.9215 7.14%
2009-04-15 0 1.820 1.810 1.830 1.600 1.830 19,842,000 34,272,380 1.7273 1.820 1.810 1.830 1.600 1.830 19,842,000 1.7273 8.98%
2009-04-14 0 1.670 1.670 1.690 1.600 1.720 19,790,000 32,765,380 1.6557 1.670 1.670 1.690 1.600 1.720 19,790,000 1.6557 7.05%
2009-04-09 0 1.560 1.550 1.560 1.460 1.580 10,168,000 15,577,460 1.5320 1.560 1.550 1.560 1.460 1.580 10,168,000 1.5320 8.33%
2009-04-08 0 1.440 1.430 1.440 1.400 1.500 9,140,000 13,235,550 1.4481 1.440 1.430 1.440 1.400 1.500 9,140,000 1.4481 -4.00%
2009-04-07 0 1.500 1.490 1.510 1.440 1.520 7,051,000 10,415,260 1.4771 1.500 1.490 1.510 1.440 1.520 7,051,000 1.4771 0.00%
2009-04-06 0 1.500 1.500 1.510 1.460 1.640 20,932,000 32,546,950 1.5549 1.500 1.500 1.510 1.460 1.640 20,932,000 1.5549 -5.06%
2009-04-03 0 1.580 1.580 1.600 1.440 1.610 23,525,000 36,126,340 1.5357 1.580 1.580 1.600 1.440 1.610 23,525,000 1.5357 10.49%
2009-04-02 0 1.430 1.430 1.440 1.390 1.500 23,777,000 34,368,960 1.4455 1.430 1.430 1.440 1.390 1.500 23,777,000 1.4455 2.88%
2009-04-01 0 1.390 1.390 1.400 1.280 1.420 29,732,000 40,381,370 1.3582 1.390 1.390 1.400 1.280 1.420 29,732,000 1.3582 9.45%
2009-03-31 0 1.270 1.270 1.280 1.250 1.300 7,147,000 9,112,650 1.2750 1.270 1.270 1.280 1.250 1.300 7,147,000 1.2750 -0.78%
2009-03-30 0 1.280 1.270 1.280 1.250 1.360 8,694,000 11,315,510 1.3015 1.280 1.270 1.280 1.250 1.360 8,694,000 1.3015 -5.88%
2009-03-27 0 1.360 1.360 1.370 1.310 1.420 17,427,000 23,746,830 1.3626 1.360 1.360 1.370 1.310 1.420 17,427,000 1.3626 3.82%
2009-03-26 0 1.310 1.310 1.320 1.270 1.320 7,564,000 9,819,910 1.2982 1.310 1.310 1.320 1.270 1.320 7,564,000 1.2982 3.15%
2009-03-25 0 1.270 1.270 1.280 1.250 1.330 8,655,000 11,116,090 1.2844 1.270 1.270 1.280 1.250 1.330 8,655,000 1.2844 -3.05%
2009-03-24 0 1.310 1.300 1.310 1.280 1.360 8,304,000 10,910,610 1.3139 1.310 1.300 1.310 1.280 1.360 8,304,000 1.3139 -0.76%
2009-03-23 0 1.320 1.310 1.320 1.220 1.330 14,754,000 18,992,900 1.2873 1.320 1.310 1.320 1.220 1.330 14,754,000 1.2873 6.45%
2009-03-20 0 1.240 1.240 1.250 1.230 1.350 10,752,000 13,698,130 1.2740 1.240 1.240 1.250 1.230 1.350 10,752,000 1.2740 -6.06%
2009-03-19 0 1.320 1.310 1.320 1.190 1.340 14,813,000 18,776,650 1.2676 1.320 1.310 1.320 1.190 1.340 14,813,000 1.2676 6.45%
2009-03-18 0 1.240 1.230 1.240 1.150 1.270 9,903,000 12,292,960 1.2413 1.240 1.230 1.240 1.150 1.270 9,903,000 1.2413 2.48%
2009-03-17 0 1.210 1.210 1.220 1.210 1.300 21,432,000 27,115,710 1.2652 1.210 1.210 1.220 1.210 1.300 21,432,000 1.2652 0.83%
2009-03-16 0 1.200 1.190 1.200 1.140 1.200 7,741,000 9,014,880 1.1646 1.200 1.190 1.200 1.140 1.200 7,741,000 1.1646 3.45%
2009-03-13 0 1.160 1.160 1.170 1.150 1.170 2,135,000 2,475,180 1.1593 1.160 1.160 1.170 1.150 1.170 2,135,000 1.1593 2.65%
2009-03-12 0 1.130 1.130 1.150 1.100 1.140 2,022,000 2,277,430 1.1263 1.130 1.130 1.150 1.100 1.140 2,022,000 1.1263 0.89%
2009-03-11 0 1.120 1.110 1.130 1.110 1.160 3,324,000 3,771,180 1.1345 1.120 1.110 1.130 1.110 1.160 3,324,000 1.1345 1.82%
2009-03-10 0 1.100 1.100 1.110 1.060 1.110 1,237,000 1,362,120 1.1011 1.100 1.100 1.110 1.060 1.110 1,237,000 1.1011 3.77%
2009-03-09 0 1.060 1.060 1.070 1.060 1.100 1,134,000 1,220,060 1.0759 1.060 1.060 1.070 1.060 1.100 1,134,000 1.0759 -2.75%
2009-03-06 0 1.090 1.090 1.100 1.070 1.130 5,555,000 6,105,880 1.0992 1.090 1.090 1.100 1.070 1.130 5,555,000 1.0992 -5.22%
2009-03-05 0 1.150 1.140 1.150 1.130 1.240 4,595,000 5,419,460 1.1794 1.150 1.140 1.150 1.130 1.240 4,595,000 1.1794 -4.96%
2009-03-04 0 1.210 1.200 1.220 1.130 1.230 7,439,000 8,786,020 1.1811 1.210 1.200 1.220 1.130 1.230 7,439,000 1.1811 6.14%
2009-03-03 0 1.140 1.130 1.140 1.020 1.170 4,676,526 5,106,705 1.0920 1.140 1.130 1.140 1.020 1.170 4,676,526 1.0920 2.70%
2009-03-02 0 1.110 1.100 1.110 1.080 1.120 2,654,000 2,934,880 1.1058 1.110 1.100 1.110 1.080 1.120 2,654,000 1.1058 -2.63%
2009-02-27 0 1.140 1.130 1.140 1.120 1.200 6,253,000 7,156,030 1.1444 1.140 1.130 1.140 1.120 1.200 6,253,000 1.1444 -4.20%
2009-02-26 0 1.190 1.180 1.190 1.180 1.240 4,431,000 5,333,420 1.2037 1.190 1.180 1.190 1.180 1.240 4,431,000 1.2037 -4.80%
2009-02-25 0 1.250 1.250 1.260 1.220 1.290 4,410,000 5,540,320 1.2563 1.250 1.250 1.260 1.220 1.290 4,410,000 1.2563 2.46%
2009-02-24 0 1.220 1.210 1.220 1.200 1.230 2,638,000 3,216,060 1.2191 1.220 1.210 1.220 1.200 1.230 2,638,000 1.2191 -2.40%
2009-02-23 0 1.250 1.250 1.260 1.180 1.260 3,531,000 4,339,810 1.2291 1.250 1.250 1.260 1.180 1.260 3,531,000 1.2291 3.31%
2009-02-20 0 1.210 1.210 1.220 1.210 1.290 8,329,000 10,301,380 1.2368 1.210 1.210 1.220 1.210 1.290 8,329,000 1.2368 -6.92%
2009-02-19 0 1.300 1.300 1.310 1.280 1.350 8,604,000 11,265,910 1.3094 1.300 1.300 1.310 1.280 1.350 8,604,000 1.3094 -1.52%
2009-02-18 0 1.320 1.310 1.320 1.280 1.350 9,851,000 12,954,120 1.3150 1.320 1.310 1.320 1.280 1.350 9,851,000 1.3150 -2.94%
2009-02-17 0 1.360 1.360 1.370 1.340 1.460 9,375,000 12,887,240 1.3746 1.360 1.360 1.370 1.340 1.460 9,375,000 1.3746 -6.85%
2009-02-16 0 1.460 1.450 1.460 1.420 1.480 7,385,000 10,777,920 1.4594 1.460 1.450 1.460 1.420 1.480 7,385,000 1.4594 2.82%
2009-02-13 0 1.420 1.410 1.420 1.360 1.440 9,181,000 12,882,670 1.4032 1.420 1.410 1.420 1.360 1.440 9,181,000 1.4032 5.97%
2009-02-12 0 1.340 1.340 1.350 1.320 1.400 4,164,000 5,646,050 1.3559 1.340 1.340 1.350 1.320 1.400 4,164,000 1.3559 -2.90%
2009-02-11 0 1.380 1.380 1.390 1.340 1.390 7,676,000 10,473,440 1.3644 1.380 1.380 1.390 1.340 1.390 7,676,000 1.3644 -3.50%
2009-02-10 0 1.430 1.430 1.440 1.380 1.460 10,377,000 14,775,130 1.4238 1.430 1.430 1.440 1.380 1.460 10,377,000 1.4238 1.42%
2009-02-09 0 1.410 1.400 1.410 1.350 1.460 11,186,000 15,574,680 1.3923 1.410 1.400 1.410 1.350 1.460 11,186,000 1.3923 0.00%
2009-02-06 0 1.410 1.400 1.410 1.330 1.420 17,164,100 23,693,885 1.3804 1.410 1.400 1.410 1.330 1.420 17,164,100 1.3804 6.82%
2009-02-05 0 1.320 1.310 1.320 1.290 1.400 17,469,000 23,557,560 1.3485 1.320 1.310 1.320 1.290 1.400 17,469,000 1.3485 -5.71%
2009-02-04 0 1.400 1.390 1.400 1.240 1.400 20,452,000 27,075,470 1.3239 1.400 1.390 1.400 1.240 1.400 20,452,000 1.3239 14.75%
2009-02-03 0 1.220 1.220 1.230 1.210 1.280 2,677,000 3,319,640 1.2401 1.220 1.220 1.230 1.210 1.280 2,677,000 1.2401 -3.17%
2009-02-02 0 1.260 1.250 1.260 1.220 1.330 1,976,000 2,481,490 1.2558 1.260 1.250 1.260 1.220 1.330 1,976,000 1.2558 -4.55%
2009-01-30 0 1.320 1.300 1.320 1.230 1.330 2,774,000 3,534,090 1.2740 1.320 1.300 1.320 1.230 1.330 2,774,000 1.2740 2.33%
2009-01-29 0 1.290 1.280 1.290 1.190 1.300 3,355,000 4,145,100 1.2355 1.290 1.280 1.290 1.190 1.300 3,355,000 1.2355 12.17%
2009-01-23 0 1.150 1.150 1.170 1.140 1.210 2,037,000 2,369,230 1.1631 1.150 1.150 1.170 1.140 1.210 2,037,000 1.1631 -2.54%
2009-01-22 0 1.180 1.170 1.180 1.180 1.240 2,155,000 2,602,560 1.2077 1.180 1.170 1.180 1.180 1.240 2,155,000 1.2077 -1.67%
2009-01-21 0 1.200 1.180 1.200 1.160 1.270 3,214,000 3,863,680 1.2021 1.200 1.180 1.200 1.160 1.270 3,214,000 1.2021 -0.83%
2009-01-20 0 1.210 1.210 1.220 1.180 1.240 3,358,000 4,084,610 1.2164 1.210 1.210 1.220 1.180 1.240 3,358,000 1.2164 -3.97%
2009-01-19 0 1.260 1.250 1.260 1.230 1.330 4,902,000 6,223,130 1.2695 1.260 1.250 1.260 1.230 1.330 4,902,000 1.2695 -2.33%
2009-01-16 0 1.290 1.290 1.300 1.270 1.340 3,407,000 4,431,130 1.3006 1.290 1.290 1.300 1.270 1.340 3,407,000 1.3006 0.00%
2009-01-15 0 1.290 1.290 1.300 1.240 1.350 4,553,000 5,795,650 1.2729 1.290 1.290 1.300 1.240 1.350 4,553,000 1.2729 -5.15%
2009-01-14 0 1.360 1.350 1.360 1.320 1.400 4,610,000 6,270,710 1.3602 1.360 1.350 1.360 1.320 1.400 4,610,000 1.3602 3.03%
2009-01-13 0 1.320 1.320 1.330 1.270 1.380 5,019,000 6,609,450 1.3169 1.320 1.320 1.330 1.270 1.380 5,019,000 1.3169 -2.22%
2009-01-12 0 1.350 1.350 1.360 1.330 1.440 6,257,000 8,577,360 1.3708 1.350 1.350 1.360 1.330 1.440 6,257,000 1.3708 -6.90%
2009-01-09 0 1.450 1.440 1.450 1.420 1.540 10,702,000 15,760,230 1.4726 1.450 1.440 1.450 1.420 1.540 10,702,000 1.4726 -0.68%
2009-01-08 0 1.460 1.460 1.470 1.410 1.520 8,072,250 11,782,520 1.4596 1.460 1.460 1.470 1.410 1.520 8,072,250 1.4596 -2.67%
2009-01-07 0 1.500 1.490 1.500 1.490 1.750 23,010,000 36,960,370 1.6063 1.500 1.490 1.500 1.490 1.750 23,010,000 1.6063 -10.71%
2009-01-06 0 1.680 1.670 1.680 1.600 1.800 24,329,000 41,393,450 1.7014 1.680 1.670 1.680 1.600 1.800 24,329,000 1.7014 3.70%
2009-01-05 0 1.620 1.610 1.620 1.440 1.620 21,544,000 32,994,570 1.5315 1.620 1.610 1.620 1.440 1.620 21,544,000 1.5315 12.50%
2009-01-02 0 1.440 1.430 1.440 1.350 1.470 12,066,000 17,083,240 1.4158 1.440 1.430 1.440 1.350 1.470 12,066,000 1.4158 4.35%
2008-12-31 0 1.380 1.370 1.380 1.340 1.400 7,972,000 10,890,190 1.3661 1.380 1.370 1.380 1.340 1.400 7,972,000 1.3661 3.76%
2008-12-30 0 1.330 1.330 1.340 1.320 1.420 8,631,600 11,673,012 1.3524 1.330 1.330 1.340 1.320 1.420 8,631,600 1.3524 -5.67%
2008-12-29 0 1.410 1.410 1.420 1.320 1.470 9,082,000 12,836,080 1.4134 1.410 1.410 1.420 1.320 1.470 9,082,000 1.4134 2.92%
2008-12-24 0 1.370 1.370 1.380 1.200 1.420 11,524,000 15,527,430 1.3474 1.370 1.370 1.380 1.200 1.420 11,524,000 1.3474 10.48%
2008-12-23 0 1.240 1.240 1.250 1.220 1.330 15,572,500 19,601,080 1.2587 1.240 1.240 1.250 1.220 1.330 15,572,500 1.2587 -6.77%
2008-12-22 0 1.330 1.320 1.330 1.320 1.600 20,420,600 29,747,134 1.4567 1.330 1.320 1.330 1.320 1.600 20,420,600 1.4567 -13.64%
2008-12-19 0 1.540 1.530 1.540 1.510 1.680 21,859,000 35,384,780 1.6188 1.540 1.530 1.540 1.510 1.680 21,859,000 1.6188 -4.94%
2008-12-18 0 1.620 1.620 1.630 1.470 1.660 38,623,000 61,122,750 1.5825 1.620 1.620 1.630 1.470 1.660 38,623,000 1.5825 5.88%
2008-12-17 0 1.530 1.520 1.530 1.390 1.630 58,962,000 90,543,660 1.5356 1.530 1.520 1.530 1.390 1.630 58,962,000 1.5356 10.87%
2008-12-16 0 1.380 1.380 1.390 1.320 1.470 30,295,000 41,801,370 1.3798 1.380 1.380 1.390 1.320 1.470 30,295,000 1.3798 0.00%
2008-12-15 0 1.380 1.370 1.380 1.240 1.400 43,721,000 57,381,690 1.3125 1.380 1.370 1.380 1.240 1.400 43,721,000 1.3125 15.00%
2008-12-12 0 1.200 1.190 1.200 1.170 1.430 51,331,000 65,958,650 1.2850 1.200 1.190 1.200 1.170 1.430 51,331,000 1.2850 -9.09%
2008-12-11 0 1.320 1.320 1.330 1.110 1.440 66,328,000 84,844,970 1.2792 1.320 1.320 1.330 1.110 1.440 66,328,000 1.2792 21.10%
2008-12-10 0 1.090 1.090 1.100 1.060 1.180 47,063,000 52,572,100 1.1171 1.090 1.090 1.100 1.060 1.180 47,063,000 1.1171 1.87%
2008-12-09 0 1.070 1.060 1.070 0.930 1.080 35,063,000 34,552,590 0.9854 1.070 1.060 1.070 0.930 1.080 35,063,000 0.9854 17.58%
2008-12-08 0 0.910 0.910 0.920 0.890 0.950 16,655,000 15,235,520 0.9148 0.910 0.910 0.920 0.890 0.950 16,655,000 0.9148 2.25%
2008-12-05 0 0.890 0.880 0.890 0.880 0.910 5,061,000 4,513,350 0.8918 0.890 0.880 0.890 0.880 0.910 5,061,000 0.8918 -2.20%
2008-12-04 0 0.910 0.910 0.920 0.900 0.970 8,561,000 8,030,840 0.9381 0.910 0.910 0.920 0.900 0.970 8,561,000 0.9381 -1.09%
2008-12-03 0 0.920 0.910 0.920 0.910 1.010 10,860,000 10,258,000 0.9446 0.920 0.910 0.920 0.910 1.010 10,860,000 0.9446 0.00%
2008-12-02 0 0.920 0.910 0.920 0.910 0.970 3,466,000 3,206,480 0.9251 0.920 0.910 0.920 0.910 0.970 3,466,000 0.9251 -7.07%
2008-12-01 0 0.990 0.990 1.000 0.930 1.020 1,824,000 1,787,180 0.9798 0.990 0.990 1.000 0.930 1.020 1,824,000 0.9798 7.61%
2008-11-28 0 0.920 0.910 0.920 0.910 0.950 2,532,000 2,358,200 0.9314 0.920 0.910 0.920 0.910 0.950 2,532,000 0.9314 -3.16%
2008-11-27 0 0.950 0.950 0.960 0.910 1.020 6,052,000 5,789,530 0.9566 0.950 0.950 0.960 0.910 1.020 6,052,000 0.9566 5.56%
2008-11-26 0 0.900 0.890 0.910 0.870 0.910 1,294,000 1,151,710 0.8900 0.900 0.890 0.910 0.870 0.910 1,294,000 0.8900 1.12%
2008-11-25 0 0.890 0.890 0.900 0.870 0.950 2,528,000 2,287,540 0.9049 0.890 0.890 0.900 0.870 0.950 2,528,000 0.9049 2.30%
2008-11-24 0 0.870 0.870 0.880 0.860 0.930 1,278,000 1,128,210 0.8828 0.870 0.870 0.880 0.860 0.930 1,278,000 0.8828 -5.43%
2008-11-21 0 0.920 0.920 0.930 0.850 0.980 4,285,000 3,913,790 0.9134 0.920 0.920 0.930 0.850 0.980 4,285,000 0.9134 3.37%
2008-11-20 0 0.890 0.890 0.900 0.860 0.930 2,461,000 2,178,300 0.8851 0.890 0.890 0.900 0.860 0.930 2,461,000 0.8851 -8.25%
2008-11-19 0 0.970 0.970 0.990 0.940 1.100 5,460,000 5,360,730 0.9818 0.970 0.970 0.990 0.940 1.100 5,460,000 0.9818 -3.00%
2008-11-18 0 1.000 1.000 1.010 0.940 1.030 3,513,000 3,501,420 0.9967 1.000 1.000 1.010 0.940 1.030 3,513,000 0.9967 -4.76%
2008-11-17 0 1.050 1.050 1.070 1.050 1.170 5,217,000 5,743,090 1.1008 1.050 1.050 1.070 1.050 1.170 5,217,000 1.1008 -11.76%
2008-11-14 0 1.190 1.180 1.190 1.160 1.340 7,110,000 9,039,840 1.2714 1.190 1.180 1.190 1.160 1.340 7,110,000 1.2714 -0.83%
2008-11-13 0 1.200 1.190 1.200 1.150 1.250 1,695,000 2,046,670 1.2075 1.200 1.190 1.200 1.150 1.250 1,695,000 1.2075 -4.00%
2008-11-12 0 1.250 1.240 1.250 1.220 1.350 8,951,000 11,289,730 1.2613 1.250 1.240 1.250 1.220 1.350 8,951,000 1.2613 -3.10%
2008-11-11 0 1.290 1.280 1.290 1.120 1.520 7,002,000 9,439,670 1.3481 1.290 1.280 1.290 1.120 1.520 7,002,000 1.3481 10.26%
2008-11-10 0 1.170 1.170 1.180 1.060 1.180 4,677,000 5,270,730 1.1269 1.170 1.170 1.180 1.060 1.180 4,677,000 1.1269 15.84%
2008-11-07 0 1.010 1.010 1.020 0.920 1.040 3,151,000 3,137,160 0.9956 1.010 1.010 1.020 0.920 1.040 3,151,000 0.9956 5.21%
2008-11-06 0 0.960 0.950 0.970 0.940 1.050 3,616,000 3,533,880 0.9773 0.960 0.950 0.970 0.940 1.050 3,616,000 0.9773 -11.11%
2008-11-05 0 1.080 1.080 1.090 1.000 1.240 7,300,000 8,038,550 1.1012 1.080 1.080 1.090 1.000 1.240 7,300,000 1.1012 14.89%
2008-11-04 0 0.940 0.930 0.960 0.880 0.990 2,826,000 2,646,030 0.9363 0.940 0.930 0.960 0.880 0.990 2,826,000 0.9363 -1.05%
2008-11-03 0 0.950 0.940 0.950 0.920 1.100 8,476,000 8,523,360 1.0056 0.950 0.940 0.950 0.920 1.100 8,476,000 1.0056 -4.04%
2008-10-31 0 0.990 0.940 0.990 0.700 1.160 34,866,000 32,649,460 0.9364 0.990 0.940 0.990 0.700 1.160 34,866,000 0.9364 43.48%
2008-10-30 0 0.690 0.670 0.690 0.620 0.750 14,852,610 10,196,023 0.6865 0.690 0.670 0.690 0.620 0.750 14,852,610 0.6865 -5.48%
2008-10-29 0 0.730 0.690 0.730 0.680 0.800 3,446,000 2,548,100 0.7394 0.730 0.690 0.730 0.680 0.800 3,446,000 0.7394 1.39%
2008-10-28 0 0.720 0.720 0.730 0.670 0.790 1,970,000 1,431,930 0.7269 0.720 0.720 0.730 0.670 0.790 1,970,000 0.7269 -10.00%
2008-10-27 0 0.800 0.760 0.800 0.730 0.860 1,250,000 1,000,860 0.8007 0.800 0.760 0.800 0.730 0.860 1,250,000 0.8007 -5.88%
2008-10-24 0 0.850 0.810 0.850 0.750 1.010 4,762,000 4,061,380 0.8529 0.850 0.810 0.850 0.750 1.010 4,762,000 0.8529 -10.53%
2008-10-23 0 0.950 0.950 0.990 0.900 1.100 4,245,000 4,213,690 0.9926 0.950 0.950 0.990 0.900 1.100 4,245,000 0.9926 -13.64%
2008-10-22 0 1.100 1.090 1.100 1.050 1.150 10,684,999 11,697,919 1.0948 1.100 1.090 1.100 1.050 1.150 10,684,999 1.0948 0.00%
2008-10-21 0 1.100 1.070 1.100 1.000 1.150 3,154,000 3,408,060 1.0806 1.100 1.070 1.100 1.000 1.150 3,154,000 1.0806 0.00%
2008-10-20 0 1.100 1.110 1.120 1.010 1.180 2,731,000 3,053,150 1.1180 1.100 1.110 1.120 1.010 1.180 2,731,000 1.1180 0.92%
2008-10-17 0 1.090 1.080 1.090 1.080 1.200 2,068,000 2,327,020 1.1253 1.090 1.080 1.090 1.080 1.200 2,068,000 1.1253 -6.84%
2008-10-16 0 1.170 1.140 1.180 1.050 1.220 2,820,000 3,160,550 1.1208 1.170 1.140 1.180 1.050 1.220 2,820,000 1.1208 -13.33%
2008-10-15 0 1.350 1.350 1.390 1.290 1.500 2,293,000 3,128,060 1.3642 1.350 1.350 1.390 1.290 1.500 2,293,000 1.3642 -3.57%
2008-10-14 0 1.400 1.360 1.400 1.180 1.450 5,200,000 6,858,430 1.3189 1.400 1.360 1.400 1.180 1.450 5,200,000 1.3189 29.63%
2008-10-13 0 1.080 1.070 1.100 1.000 1.100 5,128,000 5,452,310 1.0632 1.080 1.070 1.100 1.000 1.100 5,128,000 1.0632 8.00%
2008-10-10 0 1.000 1.000 1.020 1.000 1.200 1,788,000 1,905,240 1.0656 1.000 1.000 1.020 1.000 1.200 1,788,000 1.0656 -20.63%
2008-10-09 0 1.260 1.260 1.270 1.250 1.450 789,000 1,050,890 1.3319 1.260 1.260 1.270 1.250 1.450 789,000 1.3319 -13.10%
2008-10-08 0 1.450 1.450 1.480 1.400 1.570 2,626,000 3,832,510 1.4594 1.450 1.450 1.480 1.400 1.570 2,626,000 1.4594 -6.45%
2008-10-06 0 1.550 1.540 1.560 1.530 1.600 1,856,725 2,875,968 1.5489 1.550 1.540 1.560 1.530 1.600 1,856,725 1.5489 -4.32%
2008-10-03 0 1.620 1.610 1.620 1.550 1.700 6,783,625 11,402,159 1.6808 1.620 1.610 1.620 1.550 1.700 6,783,625 1.6808 -2.99%
2008-10-02 0 1.670 1.660 1.670 1.620 1.950 5,264,000 8,978,340 1.7056 1.670 1.660 1.670 1.620 1.950 5,264,000 1.7056 -13.47%
2008-09-30 0 1.930 1.930 1.990 1.750 1.940 259,000 474,050 1.8303 1.930 1.930 1.990 1.750 1.940 259,000 1.8303 -3.02%
2008-09-29 0 1.990 1.880 2.000 1.930 2.000 230,000 447,759 1.9468 1.990 1.880 2.000 1.930 2.000 230,000 1.9468 -0.50%
2008-09-26 0 2.000 2.000 2.090 1.720 2.100 793,000 1,542,270 1.9449 2.000 2.000 2.090 1.720 2.100 793,000 1.9449 6.38%
2008-09-25 0 1.880 1.810 1.880 1.800 1.950 695,000 1,296,450 1.8654 1.880 1.810 1.880 1.800 1.950 695,000 1.8654 -3.59%
2008-09-24 0 1.950 1.880 1.950 1.800 2.010 336,000 652,370 1.9416 1.950 1.880 1.950 1.800 2.010 336,000 1.9416 4.28%
2008-09-23 0 1.870 1.870 1.890 1.860 2.010 996,000 1,919,650 1.9274 1.870 1.870 1.890 1.860 2.010 996,000 1.9274 -12.21%
2008-09-22 0 2.130 2.100 2.170 2.110 2.240 1,263,000 2,750,810 2.1780 2.130 2.100 2.170 2.110 2.240 1,263,000 2.1780 1.91%
2008-09-19 0 2.090 2.090 2.240 1.790 2.260 10,165,000 21,272,300 2.0927 2.090 2.090 2.240 1.790 2.260 10,165,000 2.0927 0.00%
2008-09-18 0 2.090 2.090 2.200 1.350 2.220 2,506,000 4,454,560 1.7776 2.090 2.090 2.200 1.350 2.220 2,506,000 1.7776 -6.70%
2008-09-17 0 2.240 2.220 2.240 2.240 2.400 1,022,000 2,366,652 2.3157 2.240 2.220 2.240 2.240 2.400 1,022,000 2.3157 -5.08%
2008-09-16 0 2.360 2.300 2.360 2.250 2.600 1,186,000 2,798,870 2.3599 2.360 2.300 2.360 2.250 2.600 1,186,000 2.3599 -15.71%
2008-09-12 0 2.800 2.760 2.800 2.720 2.820 1,242,000 3,427,980 2.7600 2.800 2.760 2.800 2.720 2.820 1,242,000 2.7600 0.72%
2008-09-11 0 2.780 2.760 2.780 2.700 3.000 849,000 2,365,790 2.7866 2.780 2.760 2.780 2.700 3.000 849,000 2.7866 -12.30%
2008-09-10 0 3.170 3.160 3.170 3.160 3.350 281,000 913,093 3.2494 3.170 3.160 3.170 3.160 3.350 281,000 3.2494 -5.37%
2008-09-09 0 3.350 3.350 3.390 3.350 3.970 332,000 1,176,730 3.5444 3.350 3.350 3.390 3.350 3.970 332,000 3.5444 -6.94%
2008-09-08 0 3.600 3.600 3.650 3.400 3.680 480,000 1,714,470 3.5718 3.600 3.600 3.650 3.400 3.680 480,000 3.5718 5.88%
2008-09-05 0 3.400 3.400 3.410 3.350 3.480 200,000 679,370 3.3969 3.400 3.400 3.410 3.350 3.480 200,000 3.3969 -0.29%
2008-09-04 0 3.410 3.400 3.450 3.310 3.600 673,000 2,323,330 3.4522 3.410 3.400 3.450 3.310 3.600 673,000 3.4522 1.79%
2008-09-03 0 3.350 3.350 3.380 3.300 3.490 517,000 1,733,930 3.3538 3.350 3.350 3.380 3.300 3.490 517,000 3.3538 -3.74%
2008-09-02 0 3.480 3.480 3.500 3.340 3.700 879,000 3,056,980 3.4778 3.480 3.480 3.500 3.340 3.700 879,000 3.4778 -8.18%
2008-09-01 0 3.790 3.760 3.800 3.750 3.900 66,000 249,150 3.7750 3.790 3.760 3.800 3.750 3.900 66,000 3.7750 -2.57%
2008-08-29 0 3.890 3.890 3.900 3.680 3.890 1,653,000 6,247,470 3.7795 3.890 3.890 3.900 3.680 3.890 1,653,000 3.7795 2.37%
2008-08-28 0 3.800 3.780 3.880 3.720 3.900 608,000 2,325,840 3.8254 3.800 3.780 3.880 3.720 3.900 608,000 3.8254 0.53%
2008-08-27 0 3.780 3.780 3.850 3.720 4.000 1,500,000 5,770,880 3.8473 3.780 3.780 3.850 3.720 4.000 1,500,000 3.8473 -0.26%
2008-08-26 0 3.790 3.720 3.790 3.650 4.010 1,496,000 5,654,180 3.7795 3.790 3.720 3.790 3.650 4.010 1,496,000 3.7795 -9.76%
2008-08-25 0 4.200 4.150 4.200 4.000 4.260 485,000 2,038,990 4.2041 4.200 4.150 4.200 4.000 4.260 485,000 4.2041 0.24%
2008-08-21 0 4.190 4.160 4.190 4.100 4.210 224,000 935,970 4.1784 4.190 4.160 4.190 4.100 4.210 224,000 4.1784 3.46%
2008-08-20 0 4.050 4.050 4.160 3.850 4.260 1,943,000 7,976,180 4.1051 4.050 4.050 4.160 3.850 4.260 1,943,000 4.1051 3.85%
2008-08-19 0 3.900 3.900 3.930 3.870 4.000 836,000 3,290,070 3.9355 3.900 3.900 3.930 3.870 4.000 836,000 3.9355 -3.70%
2008-08-18 0 4.050 4.050 4.100 3.970 4.190 1,144,000 4,686,890 4.0969 4.050 4.050 4.100 3.970 4.190 1,144,000 4.0969 1.25%
2008-08-15 0 4.000 4.000 4.080 3.930 4.300 1,407,000 5,648,530 4.0146 4.000 4.000 4.080 3.930 4.300 1,407,000 4.0146 -8.05%
2008-08-14 0 4.350 4.300 4.350 4.210 4.500 1,644,000 7,088,400 4.3117 4.350 4.300 4.350 4.210 4.500 1,644,000 4.3117 -3.33%
2008-08-13 0 4.500 4.500 4.650 4.350 4.700 633,000 2,930,110 4.6289 4.500 4.500 4.650 4.350 4.700 633,000 4.6289 -5.26%
2008-08-12 0 4.750 4.750 4.800 4.750 4.920 244,000 1,176,740 4.8227 4.750 4.750 4.800 4.750 4.920 244,000 4.8227 -3.46%
2008-08-11 0 4.920 4.880 4.950 4.850 5.000 338,000 1,663,000 4.9201 4.920 4.880 4.950 4.850 5.000 338,000 4.9201 -1.20%
2008-08-08 0 4.980 4.950 5.000 4.930 5.100 183,000 911,450 4.9806 4.980 4.950 5.000 4.930 5.100 183,000 4.9806 -0.40%
2008-08-07 0 5.000 5.000 5.050 4.600 5.100 933,000 4,637,010 4.9700 5.000 5.000 5.050 4.600 5.100 933,000 4.9700 1.21%
2008-08-05 0 4.940 4.660 4.940 4.940 4.940 9,000 44,460 4.9400 4.940 4.660 4.940 4.940 4.940 9,000 4.9400 -1.79%
2008-08-04 0 5.030 5.030 5.050 4.950 5.100 124,000 618,760 4.9900 5.030 5.030 5.050 4.950 5.100 124,000 4.9900 0.80%
2008-08-01 0 4.990 4.990 5.000 4.870 5.060 166,000 827,470 4.9848 4.990 4.990 5.000 4.870 5.060 166,000 4.9848 -3.48%
2008-07-31 0 5.170 5.150 5.170 4.800 5.170 1,628,000 8,245,730 5.0649 5.170 5.150 5.170 4.800 5.170 1,628,000 5.0649 6.16%
2008-07-30 0 4.870 4.850 4.890 4.660 4.890 463,000 2,241,110 4.8404 4.870 4.850 4.890 4.660 4.890 463,000 4.8404 3.40%
2008-07-29 0 4.710 4.650 4.710 4.520 4.710 221,000 1,024,880 4.6375 4.710 4.650 4.710 4.520 4.710 221,000 4.6375 -2.08%
2008-07-28 0 4.810 4.790 4.880 4.800 5.000 947,000 4,624,260 4.8831 4.810 4.790 4.880 4.800 5.000 947,000 4.8831 -3.80%
2008-07-25 0 5.000 4.980 5.000 4.800 5.200 573,000 2,855,760 4.9839 5.000 4.980 5.000 4.800 5.200 573,000 4.9839 -3.85%
2008-07-24 0 5.200 5.160 5.200 5.150 5.270 519,000 2,695,290 5.1932 5.200 5.160 5.200 5.150 5.270 519,000 5.1932 0.00%
2008-07-23 0 5.200 5.160 5.200 5.100 5.340 837,000 4,370,950 5.2222 5.200 5.160 5.200 5.100 5.340 837,000 5.2222 0.58%
2008-07-22 0 5.170 5.110 5.160 5.050 5.500 1,631,000 8,467,230 5.1914 5.170 5.110 5.160 5.050 5.500 1,631,000 5.1914 6.82%
2008-07-21 0 4.840 4.800 4.840 4.500 4.900 1,200,000 5,646,470 4.7054 4.840 4.800 4.840 4.500 4.900 1,200,000 4.7054 5.22%
2008-07-18 0 4.600 4.600 4.650 4.500 4.850 3,471,000 16,165,140 4.6572 4.600 4.600 4.650 4.500 4.850 3,471,000 4.6572 0.66%
2008-07-17 0 4.570 4.530 4.600 4.400 4.710 429,000 1,972,310 4.5975 4.570 4.530 4.600 4.400 4.710 429,000 4.5975 1.56%
2008-07-16 0 4.500 4.450 4.500 4.410 4.800 1,840,000 8,334,870 4.5298 4.500 4.450 4.500 4.410 4.800 1,840,000 4.5298 -4.26%
2008-07-15 0 4.700 4.680 4.790 4.640 5.000 797,000 3,871,700 4.8578 4.700 4.680 4.790 4.640 5.000 797,000 4.8578 -6.00%
2008-07-14 0 5.000 4.920 5.000 4.810 5.250 2,525,000 12,692,370 5.0267 5.000 4.920 5.000 4.810 5.250 2,525,000 5.0267 0.00%
2008-07-11 0 5.000 4.980 5.000 4.900 5.020 2,600,000 13,000,270 5.0001 5.000 4.980 5.000 4.900 5.020 2,600,000 5.0001 0.00%
2008-07-10 0 5.000 4.980 5.000 4.980 5.030 768,000 3,839,180 4.9989 5.000 4.980 5.000 4.980 5.030 768,000 4.9989 0.00%
2008-07-09 0 5.000 4.940 5.000 4.970 5.150 529,000 2,644,720 4.9995 5.000 4.940 5.000 4.970 5.150 529,000 4.9995 0.60%
2008-07-08 0 4.970 4.850 4.970 4.800 5.000 21,000 103,480 4.9276 4.970 4.850 4.970 4.800 5.000 21,000 4.9276 -1.39%
2008-07-07 0 5.040 5.040 5.150 4.300 5.170 164,000 818,110 4.9885 5.040 5.040 5.150 4.300 5.170 164,000 4.9885 -4.00%
2008-07-04 0 5.250 4.840 5.250 5.280 5.280 10,000 52,800 5.2800 5.250 4.840 5.250 5.280 5.280 10,000 5.2800 -0.57%
2008-07-03 0 5.280 5.200 5.300 5.300 5.300 10,000 53,000 5.3000 5.280 5.200 5.300 5.300 5.300 10,000 5.3000 -0.38%
2008-07-02 0 5.300 4.520 5.400 5.300 5.500 17,000 90,600 5.3294 5.300 4.520 5.400 5.300 5.500 17,000 5.3294 -7.02%
2008-06-30 0 5.700 5.500 5.700 5.160 5.790 385,840 2,073,026 5.3728 5.700 5.500 5.700 5.160 5.790 385,840 5.3728 7.14%
2008-06-27 0 5.320 5.320 5.380 5.280 5.490 338,375 1,810,343 5.3501 5.320 5.320 5.380 5.280 5.490 338,375 5.3501 -5.34%
2008-06-26 0 5.620 5.550 5.620 5.510 5.640 78,000 436,120 5.5913 5.620 5.550 5.620 5.510 5.640 78,000 5.5913 0.00%
2008-06-25 0 5.620 5.600 5.700 5.610 5.700 39,000 219,660 5.6323 5.620 5.600 5.700 5.610 5.700 39,000 5.6323 -1.40%
2008-06-24 0 5.700 5.690 5.750 5.660 6.000 994,000 5,700,710 5.7351 5.700 5.690 5.750 5.660 6.000 994,000 5.7351 -4.84%
2008-06-23 0 5.990 5.880 6.100 5.990 6.000 19,000 113,950 5.9974 5.990 5.880 6.100 5.990 6.000 19,000 5.9974 -1.80%
2008-06-20 0 6.100 6.030 6.100 6.100 6.300 28,000 171,640 6.1300 6.100 6.030 6.100 6.100 6.300 28,000 6.1300 -3.17%
2008-06-19 0 6.300 6.300 6.350 6.300 6.450 378,000 2,398,790 6.3460 6.300 6.300 6.350 6.300 6.450 378,000 6.3460 -1.25%
2008-06-18 0 6.380 6.180 6.360 6.200 6.390 48,000 302,300 6.2979 6.380 6.180 6.360 6.200 6.390 48,000 6.2979 2.24%
2008-06-17 0 6.240 6.200 6.240 6.140 6.530 1,086,500 6,976,780 6.4213 6.240 6.200 6.240 6.140 6.530 1,086,500 6.4213 -4.73%
2008-06-16 0 6.550 6.500 6.550 6.440 6.620 1,328,000 8,660,320 6.5213 6.550 6.500 6.550 6.440 6.620 1,328,000 6.5213 1.55%
2008-06-13 0 6.450 6.450 6.460 6.430 6.500 269,000 1,740,180 6.4691 6.450 6.450 6.460 6.430 6.500 269,000 6.4691 -2.27%
2008-06-12 0 6.600 6.600 6.640 5.800 6.750 1,255,000 8,182,620 6.5200 6.600 6.600 6.640 5.800 6.750 1,255,000 6.5200 0.00%
2008-06-11 0 6.600 6.500 6.600 6.500 6.600 1,652,000 10,851,560 6.5687 6.600 6.500 6.600 6.500 6.600 1,652,000 6.5687 1.38%
2008-06-10 0 6.510 6.510 6.560 6.500 6.610 1,281,000 8,374,520 6.5375 6.510 6.510 6.560 6.500 6.610 1,281,000 6.5375 -5.10%
2008-06-06 0 6.860 6.830 6.880 6.720 6.960 712,000 4,905,140 6.8892 6.860 6.830 6.880 6.720 6.960 712,000 6.8892 -0.15%
2008-06-05 0 6.870 6.700 6.870 6.520 6.880 187,000 1,274,080 6.8133 6.870 6.700 6.870 6.520 6.880 187,000 6.8133 2.38%
2008-06-04 0 6.710 6.710 6.800 6.630 6.800 862,500 5,812,205 6.7388 6.710 6.710 6.800 6.630 6.800 862,500 6.7388 0.75%
2008-06-03 0 6.660 6.660 6.700 6.600 6.740 746,000 4,972,080 6.6650 6.660 6.660 6.700 6.600 6.740 746,000 6.6650 -0.60%
2008-06-02 0 6.700 6.690 6.700 6.560 6.740 1,442,000 9,594,780 6.6538 6.700 6.690 6.700 6.560 6.740 1,442,000 6.6538 2.60%
2008-05-30 0 6.530 6.520 6.560 6.500 6.680 1,550,000 10,106,320 6.5202 6.530 6.520 6.560 6.500 6.680 1,550,000 6.5202 -0.31%
2008-05-29 0 6.550 6.520 6.590 6.500 6.700 451,000 2,980,260 6.6081 6.550 6.520 6.590 6.500 6.700 451,000 6.6081 -0.76%
2008-05-28 0 6.600 6.600 6.620 6.330 6.660 4,077,000 26,569,555 6.5169 6.600 6.600 6.620 6.330 6.660 4,077,000 6.5169 5.60%
2008-05-27 0 6.250 6.250 6.290 5.980 6.360 4,072,000 25,309,070 6.2154 6.250 6.250 6.290 5.980 6.360 4,072,000 6.2154 5.22%
2008-05-26 0 5.940 5.920 5.940 5.930 6.140 2,422,000 14,654,170 6.0504 5.940 5.920 5.940 5.930 6.140 2,422,000 6.0504 -3.88%
2008-05-23 0 6.180 6.150 6.200 6.070 6.800 3,001,000 18,674,880 6.2229 6.180 6.150 6.200 6.070 6.800 3,001,000 6.2229 -12.34%
2008-05-22 1 - - - - - 0 0 - 7.050 - - - - 0 - 0.00%
2008-05-21 0 7.050 6.960 7.050 6.800 7.150 421,000 2,936,650 6.9754 7.050 6.960 7.050 6.800 7.150 421,000 6.9754 1.15%
2008-05-20 0 6.970 6.930 6.980 6.920 7.060 98,000 687,170 7.0119 6.970 6.930 6.980 6.920 7.060 98,000 7.0119 -1.41%
2008-05-19 0 7.070 6.970 7.070 6.900 7.070 125,000 869,170 6.9534 7.070 6.970 7.070 6.900 7.070 125,000 6.9534 1.00%
2008-05-16 0 7.000 6.940 7.030 6.900 7.040 144,000 1,006,730 6.9912 7.000 6.940 7.030 6.900 7.040 144,000 6.9912 0.00%
2008-05-15 0 7.000 7.080 7.100 6.990 7.200 31,000 219,240 7.0723 7.000 7.080 7.100 6.990 7.200 31,000 7.0723 -1.27%
2008-05-14 0 7.090 7.030 7.110 6.920 7.110 304,000 2,142,840 7.0488 7.090 7.030 7.110 6.920 7.110 304,000 7.0488 1.72%
2008-05-13 0 6.970 6.920 7.000 6.800 7.110 295,000 2,053,280 6.9603 6.970 6.920 7.000 6.800 7.110 295,000 6.9603 -1.97%
2008-05-09 0 7.110 7.060 7.110 7.070 7.200 548,000 3,911,060 7.1370 7.110 7.060 7.110 7.070 7.200 548,000 7.1370 0.42%
2008-05-08 0 7.080 7.080 7.130 7.000 7.200 600,000 4,273,680 7.1228 7.080 7.080 7.130 7.000 7.200 600,000 7.1228 -3.01%
2008-05-07 0 7.300 7.190 7.300 7.100 7.400 1,318,000 9,653,860 7.3246 7.300 7.190 7.300 7.100 7.400 1,318,000 7.3246 -1.35%
2008-05-06 0 7.400 7.400 7.420 7.300 7.540 2,139,000 15,871,170 7.4199 7.400 7.400 7.420 7.300 7.540 2,139,000 7.4199 -0.67%
2008-05-05 0 7.450 7.430 7.440 7.430 7.550 352,000 2,619,260 7.4411 7.450 7.430 7.440 7.430 7.550 352,000 7.4411 -1.97%
2008-05-02 0 7.600 7.600 7.690 7.470 7.860 1,492,000 11,451,140 7.6750 7.600 7.600 7.690 7.470 7.860 1,492,000 7.6750 -2.06%
2008-04-30 0 7.760 7.760 7.780 7.550 7.760 1,490,000 11,403,070 7.6531 7.760 7.760 7.780 7.550 7.760 1,490,000 7.6531 2.37%
2008-04-29 0 7.580 7.580 7.610 7.400 7.610 1,168,000 8,803,340 7.5371 7.580 7.580 7.610 7.400 7.610 1,168,000 7.5371 0.66%
2008-04-28 0 7.530 7.500 7.550 7.280 7.600 1,118,000 8,295,200 7.4197 7.530 7.500 7.550 7.280 7.600 1,118,000 7.4197 1.76%
2008-04-25 0 7.400 7.390 7.400 7.300 7.550 1,807,000 13,397,060 7.4140 7.400 7.390 7.400 7.300 7.550 1,807,000 7.4140 -3.01%
2008-04-24 0 7.630 7.500 7.630 7.100 7.750 2,828,000 20,875,540 7.3817 7.630 7.500 7.630 7.100 7.750 2,828,000 7.3817 8.69%
2008-04-23 0 7.020 7.020 7.030 6.950 7.150 4,289,000 30,141,930 7.0277 7.020 7.020 7.030 6.950 7.150 4,289,000 7.0277 2.93%
2008-04-22 0 6.820 6.820 6.840 6.670 6.980 1,800,500 12,205,945 6.7792 6.820 6.820 6.840 6.670 6.980 1,800,500 6.7792 1.64%
2008-04-21 0 6.710 6.700 6.750 6.700 7.150 1,882,000 13,125,380 6.9742 6.710 6.700 6.750 6.700 7.150 1,882,000 6.9742 -2.47%
2008-04-18 0 6.880 6.880 6.900 6.670 6.960 4,137,000 28,191,695 6.8145 6.880 6.880 6.900 6.670 6.960 4,137,000 6.8145 -1.15%
2008-04-17 0 6.960 6.900 6.960 6.600 6.980 2,290,000 15,660,170 6.8385 6.960 6.900 6.960 6.600 6.980 2,290,000 6.8385 7.57%
2008-04-16 0 6.470 6.460 6.500 6.250 6.570 3,292,700 21,281,261 6.4632 6.470 6.460 6.500 6.250 6.570 3,292,700 6.4632 3.03%
2008-04-15 0 6.280 6.210 6.300 6.040 6.320 1,109,000 6,848,790 6.1756 6.280 6.210 6.300 6.040 6.320 1,109,000 6.1756 0.00%
2008-04-14 0 6.280 6.260 6.280 6.000 6.500 964,000 6,017,800 6.2425 6.280 6.260 6.280 6.000 6.500 964,000 6.2425 0.16%
2008-04-11 0 6.270 6.210 6.270 6.130 6.420 870,000 5,431,320 6.2429 6.270 6.210 6.270 6.130 6.420 870,000 6.2429 2.79%
2008-04-10 0 6.100 6.100 6.110 5.900 6.150 1,606,400 9,686,600 6.0300 6.100 6.100 6.110 5.900 6.150 1,606,400 6.0300 -0.81%
2008-04-09 0 6.150 6.150 6.190 5.900 6.620 2,218,000 13,865,720 6.2515 6.150 6.150 6.190 5.900 6.620 2,218,000 6.2515 -0.97%
2008-04-08 0 6.210 6.210 6.240 6.120 6.340 2,395,300 14,885,323 6.2144 6.210 6.210 6.240 6.120 6.340 2,395,300 6.2144 -2.97%
2008-04-07 0 6.400 6.350 6.400 6.350 6.960 3,762,000 25,032,920 6.6542 6.400 6.350 6.400 6.350 6.960 3,762,000 6.6542 0.79%
2008-04-03 0 6.350 6.300 6.360 5.200 6.400 6,207,000 36,701,620 5.9129 6.350 6.300 6.360 5.200 6.400 6,207,000 5.9129 23.30%
2008-04-02 0 5.150 5.150 5.160 5.000 5.240 2,791,000 14,368,877 5.1483 5.150 5.150 5.160 5.000 5.240 2,791,000 5.1483 1.78%
2008-04-01 0 5.060 4.980 5.060 4.820 5.600 1,875,000 9,611,800 5.1263 5.060 4.980 5.060 4.820 5.600 1,875,000 5.1263 -6.30%
2008-03-31 0 5.400 5.330 5.400 5.200 5.470 1,159,000 6,173,740 5.3268 5.400 5.330 5.400 5.200 5.470 1,159,000 5.3268 1.50%
2008-03-28 0 5.320 5.400 5.440 5.100 5.530 1,268,000 6,749,960 5.3233 5.320 5.400 5.440 5.100 5.530 1,268,000 5.3233 5.77%
2008-03-27 0 5.030 4.900 5.100 4.560 5.100 616,000 3,066,070 4.9774 5.030 4.900 5.100 4.560 5.100 616,000 4.9774 10.31%
2008-03-26 0 4.560 4.560 4.580 4.360 4.650 2,671,000 12,216,380 4.5737 4.560 4.560 4.580 4.360 4.650 2,671,000 4.5737 4.59%
2008-03-25 0 4.360 4.300 4.400 4.210 4.630 1,474,000 6,514,670 4.4197 4.360 4.300 4.400 4.210 4.630 1,474,000 4.4197 3.81%
2008-03-20 0 4.200 4.200 4.300 3.990 4.420 1,473,000 6,129,080 4.1610 4.200 4.200 4.300 3.990 4.420 1,473,000 4.1610 -3.00%
2008-03-19 0 4.330 4.330 4.500 4.300 5.000 2,156,000 9,965,220 4.6221 4.330 4.330 4.500 4.300 5.000 2,156,000 4.6221 -5.87%
2008-03-18 0 4.600 4.530 4.600 4.500 5.000 320,000 1,465,970 4.5812 4.600 4.530 4.600 4.500 5.000 320,000 4.5812 -7.82%
2008-03-17 0 4.990 4.920 4.990 4.500 5.110 1,475,000 7,358,340 4.9887 4.990 4.920 4.990 4.500 5.110 1,475,000 4.9887 -1.77%
2008-03-14 0 5.080 4.900 5.080 4.900 5.610 13,102,000 70,762,784 5.4009 5.080 4.900 5.080 4.900 5.610 13,102,000 5.4009 -4.51%
2008-03-13 0 5.320 5.330 5.400 5.280 6.030 1,911,000 10,837,580 5.6712 5.320 5.330 5.400 5.280 6.030 1,911,000 5.6712 -13.21%
2008-03-12 0 6.130 6.000 6.130 5.900 6.370 578,000 3,536,680 6.1188 6.130 6.000 6.130 5.900 6.370 578,000 6.1188 1.16%
2008-03-11 0 6.060 6.000 6.060 5.950 6.200 125,000 757,990 6.0639 6.060 6.000 6.060 5.950 6.200 125,000 6.0639 -0.16%
2008-03-10 0 6.070 5.980 6.070 5.400 6.140 773,000 4,640,740 6.0035 6.070 5.980 6.070 5.400 6.140 773,000 6.0035 -5.60%
2008-03-07 0 6.430 6.370 6.430 6.310 6.430 114,000 723,860 6.3496 6.430 6.370 6.430 6.310 6.430 114,000 6.3496 -1.23%
2008-03-06 0 6.510 6.400 6.500 6.320 6.510 310,000 1,992,430 6.4272 6.510 6.400 6.500 6.320 6.510 310,000 6.4272 -0.15%
2008-03-05 0 6.520 6.420 6.600 6.400 6.700 337,000 2,203,560 6.5388 6.520 6.420 6.600 6.400 6.700 337,000 6.5388 -1.95%
2008-03-04 0 6.650 6.540 6.870 6.600 7.000 852,000 5,741,928 6.7394 6.650 6.540 6.870 6.600 7.000 852,000 6.7394 1.06%
2008-03-03 0 6.580 6.600 6.640 6.000 6.990 737,000 4,858,430 6.5922 6.580 6.600 6.640 6.000 6.990 737,000 6.5922 -6.00%
2008-02-29 0 7.000 7.000 7.300 6.800 7.450 3,338,000 24,217,660 7.2551 7.000 7.000 7.300 6.800 7.450 3,338,000 7.2551 0.14%
2008-02-28 0 6.990 6.950 6.990 6.350 7.040 1,588,000 10,868,360 6.8441 6.990 6.950 6.990 6.350 7.040 1,588,000 6.8441 10.08%
2008-02-27 0 6.350 6.250 6.350 5.990 6.350 881,000 5,427,020 6.1601 6.350 6.250 6.350 5.990 6.350 881,000 6.1601 5.83%
2008-02-26 0 6.000 5.910 6.010 5.800 6.030 497,584 2,960,505 5.9498 6.000 5.910 6.010 5.800 6.030 497,584 5.9498 -0.83%
2008-02-25 0 6.050 6.000 6.100 5.980 6.160 664,000 4,037,650 6.0808 6.050 6.000 6.100 5.980 6.160 664,000 6.0808 -1.47%
2008-02-22 0 6.140 5.960 6.150 5.850 6.140 382,000 2,273,030 5.9503 6.140 5.960 6.150 5.850 6.140 382,000 5.9503 0.49%
2008-02-21 0 6.110 6.110 6.150 6.000 6.320 1,042,000 6,271,950 6.0191 6.110 6.110 6.150 6.000 6.320 1,042,000 6.0191 3.56%
2008-02-20 0 5.900 5.900 5.950 5.660 6.100 2,286,000 13,474,550 5.8944 5.900 5.900 5.950 5.660 6.100 2,286,000 5.8944 4.80%
2008-02-19 0 5.630 5.610 5.650 5.500 5.800 2,122,000 11,909,370 5.6123 5.630 5.610 5.650 5.500 5.800 2,122,000 5.6123 4.84%
2008-02-18 0 5.370 5.370 5.470 5.000 5.500 1,381,000 7,448,400 5.3935 5.370 5.370 5.470 5.000 5.500 1,381,000 5.3935 3.27%
2008-02-15 0 5.200 5.150 5.240 4.900 5.260 1,687,000 8,463,420 5.0168 5.200 5.150 5.240 4.900 5.260 1,687,000 5.0168 2.56%
2008-02-14 0 5.070 5.000 5.070 4.790 5.340 1,298,000 6,518,070 5.0216 5.070 5.000 5.070 4.790 5.340 1,298,000 5.0216 10.22%
2008-02-13 0 4.600 4.530 4.600 4.400 4.840 1,068,000 4,953,320 4.6379 4.600 4.530 4.600 4.400 4.840 1,068,000 4.6379 3.14%
2008-02-12 0 4.460 4.450 4.620 4.380 4.770 1,221,000 5,601,920 4.5880 4.460 4.450 4.620 4.380 4.770 1,221,000 4.5880 -3.46%
2008-02-11 0 4.620 4.380 4.620 4.620 4.800 731,000 3,448,840 4.7180 4.620 4.380 4.620 4.620 4.800 731,000 4.7180 -2.94%
2008-02-06 0 4.760 4.760 4.800 4.700 4.790 292,000 1,383,380 4.7376 4.760 4.760 4.800 4.700 4.790 292,000 4.7376 -4.42%
2008-02-05 0 4.980 4.980 5.150 4.850 5.100 602,000 3,017,570 5.0126 4.980 4.980 5.150 4.850 5.100 602,000 5.0126 -5.50%
2008-02-04 0 5.270 5.070 5.350 4.670 5.300 1,118,326 5,690,371 5.0883 5.270 5.070 5.350 4.670 5.300 1,118,326 5.0883 17.11%
2008-02-01 0 4.500 4.400 4.420 4.100 4.770 1,843,000 8,208,330 4.4538 4.500 4.400 4.420 4.100 4.770 1,843,000 4.4538 0.67%
2008-01-31 0 4.470 4.470 4.480 4.400 5.000 1,802,000 8,519,960 4.7281 4.470 4.470 4.480 4.400 5.000 1,802,000 4.7281 -9.51%
2008-01-30 0 4.940 4.870 4.940 4.890 5.250 2,476,500 12,579,395 5.0795 4.940 4.870 4.940 4.890 5.250 2,476,500 5.0795 -1.20%
2008-01-29 0 5.000 5.000 5.120 3.500 5.500 1,290,000 6,609,940 5.1240 5.000 5.000 5.120 3.500 5.500 1,290,000 5.1240 -4.03%
2008-01-28 0 5.210 5.210 5.360 5.100 5.600 962,000 5,143,780 5.3470 5.210 5.210 5.360 5.100 5.600 962,000 5.3470 -6.96%
2008-01-25 0 5.600 5.620 5.800 5.550 6.000 841,000 4,863,170 5.7826 5.600 5.620 5.800 5.550 6.000 841,000 5.7826 1.82%
2008-01-24 0 5.500 5.550 5.600 5.040 6.500 1,657,000 9,039,253 5.4552 5.500 5.550 5.600 5.040 6.500 1,657,000 5.4552 1.85%
2008-01-23 0 5.400 5.360 5.750 4.730 5.600 2,401,000 12,775,370 5.3209 5.400 5.360 5.750 4.730 5.600 2,401,000 5.3209 8.43%
2008-01-22 0 4.980 4.980 5.000 4.900 6.250 1,212,000 6,468,900 5.3374 4.980 4.980 5.000 4.900 6.250 1,212,000 5.3374 -23.38%
2008-01-21 0 6.500 6.480 6.500 6.210 6.650 350,000 2,243,150 6.4090 6.500 6.480 6.500 6.210 6.650 350,000 6.4090 -0.46%
2008-01-18 0 6.530 6.540 6.700 6.220 7.000 1,736,000 11,347,240 6.5364 6.530 6.540 6.700 6.220 7.000 1,736,000 6.5364 -8.03%
2008-01-17 0 7.100 7.000 7.100 6.950 7.250 1,181,000 8,391,300 7.1052 7.100 7.000 7.100 6.950 7.250 1,181,000 7.1052 -0.42%
2008-01-16 0 7.130 7.020 7.130 6.500 7.220 1,811,000 12,891,664 7.1185 7.130 7.020 7.130 6.500 7.220 1,811,000 7.1185 -0.70%
2008-01-15 0 7.180 7.000 7.180 6.900 7.630 2,856,000 20,963,530 7.3402 7.180 7.000 7.180 6.900 7.630 2,856,000 7.3402 4.82%
2008-01-14 0 6.850 6.850 6.900 6.000 6.950 6,558,000 43,009,380 6.5583 6.850 6.850 6.900 6.000 6.950 6,558,000 6.5583 17.09%
2008-01-11 0 5.850 5.830 5.850 5.840 6.800 2,781,000 16,901,690 6.0776 5.850 5.830 5.850 5.840 6.800 2,781,000 6.0776 -15.22%
2008-01-10 0 6.900 6.800 6.820 6.730 7.520 2,668,000 18,674,690 6.9995 6.900 6.800 6.820 6.730 7.520 2,668,000 6.9995 -8.61%
2008-01-09 0 7.550 7.500 7.590 7.300 7.600 788,400 5,904,866 7.4897 7.550 7.500 7.590 7.300 7.600 788,400 7.4897 0.13%
2008-01-08 0 7.540 7.540 7.600 7.250 7.800 783,000 5,832,240 7.4486 7.540 7.540 7.600 7.250 7.800 783,000 7.4486 -3.33%
2008-01-07 0 7.800 7.690 7.800 7.630 8.500 675,000 5,258,480 7.7903 7.800 7.690 7.800 7.630 8.500 675,000 7.7903 0.52%
2008-01-04 0 7.760 7.700 7.760 7.350 7.800 375,000 2,835,770 7.5621 7.760 7.700 7.760 7.350 7.800 375,000 7.5621 5.58%
2008-01-03 0 7.350 7.280 7.350 7.250 7.410 356,000 2,600,140 7.3038 7.350 7.280 7.350 7.250 7.410 356,000 7.3038 -2.13%
2008-01-02 0 7.510 7.470 7.510 7.300 7.580 56,000 418,090 7.4659 7.510 7.470 7.510 7.300 7.580 56,000 7.4659 2.18%
2007-12-31 0 7.350 7.300 7.350 7.250 7.350 74,000 540,030 7.2977 7.350 7.300 7.350 7.250 7.350 74,000 7.2977 0.00%
2007-12-28 0 7.350 7.270 7.350 7.250 7.350 65,000 471,980 7.2612 7.350 7.270 7.350 7.250 7.350 65,000 7.2612 0.14%
2007-12-27 0 7.340 7.340 7.350 7.250 7.390 278,000 2,044,600 7.3547 7.340 7.340 7.350 7.250 7.390 278,000 7.3547 -1.87%
2007-12-24 0 7.480 7.330 7.480 7.300 7.510 161,000 1,187,410 7.3752 7.480 7.330 7.480 7.300 7.510 161,000 7.3752 2.61%
2007-12-21 0 7.290 7.260 7.690 6.740 7.850 638,000 4,683,950 7.3416 7.290 7.260 7.690 6.740 7.850 638,000 7.3416 0.55%
2007-12-20 0 7.250 7.200 7.250 7.080 7.250 639,000 4,597,680 7.1951 7.250 7.200 7.250 7.080 7.250 639,000 7.1951 0.55%
2007-12-19 0 7.210 - 7.210 7.200 7.390 353,000 2,541,090 7.1986 7.210 - 7.210 7.200 7.390 353,000 7.1986 0.14%
2007-12-18 0 7.200 7.060 7.200 7.000 7.350 512,000 3,655,120 7.1389 7.200 7.060 7.200 7.000 7.350 512,000 7.1389 0.00%
2007-12-17 0 7.200 7.100 7.250 6.810 7.300 640,000 4,547,140 7.1049 7.200 7.100 7.250 6.810 7.300 640,000 7.1049 -4.00%
2007-12-14 0 7.500 7.330 7.350 7.300 7.850 569,000 4,226,660 7.4282 7.500 7.330 7.350 7.300 7.850 569,000 7.4282 -0.53%
2007-12-13 0 7.540 7.540 7.800 7.200 7.850 1,328,000 10,241,980 7.7123 7.540 7.540 7.800 7.200 7.850 1,328,000 7.7123 -3.21%
2007-12-12 0 7.790 7.790 7.830 7.700 7.850 1,802,000 14,060,520 7.8027 7.790 7.790 7.830 7.700 7.850 1,802,000 7.8027 -0.13%
2007-12-11 0 7.800 7.800 7.850 7.700 8.080 1,120,000 8,818,050 7.8733 7.800 7.800 7.850 7.700 8.080 1,120,000 7.8733 -2.50%
2007-12-10 0 8.000 7.990 8.000 7.990 8.470 910,258 7,436,250 8.1694 8.000 7.990 8.000 7.990 8.470 910,258 8.1694 -4.99%
2007-12-07 0 8.420 8.420 8.520 8.410 8.880 1,802,500 15,397,815 8.5425 8.420 8.420 8.520 8.410 8.880 1,802,500 8.5425 -5.18%
2007-12-06 0 8.880 8.810 8.880 8.760 8.980 587,000 5,195,750 8.8514 8.880 8.810 8.880 8.760 8.980 587,000 8.8514 0.91%
2007-12-05 0 8.800 8.800 8.850 8.450 9.000 7,008,000 59,283,000 8.4593 8.800 8.800 8.850 8.450 9.000 7,008,000 8.4593 4.51%
2007-12-04 0 8.420 8.350 8.400 8.350 8.460 317,000 2,675,255 8.4393 8.420 8.350 8.400 8.350 8.460 317,000 8.4393 -1.86%
2007-12-03 0 8.580 8.550 8.590 8.550 8.800 240,000 2,072,835 8.6368 8.580 8.550 8.590 8.550 8.800 240,000 8.6368 -1.04%
2007-11-30 0 8.670 8.560 8.670 8.420 8.790 1,307,000 11,255,480 8.6117 8.670 8.560 8.670 8.420 8.790 1,307,000 8.6117 0.70%
2007-11-29 0 8.610 8.500 8.700 8.500 9.000 705,000 6,137,250 8.7053 8.610 8.500 8.700 8.500 9.000 705,000 8.7053 2.01%
2007-11-28 0 8.440 8.440 8.490 8.410 8.670 1,034,000 8,783,590 8.4948 8.440 8.440 8.490 8.410 8.670 1,034,000 8.4948 -5.49%
2007-11-27 0 8.930 8.930 9.200 8.410 9.200 569,000 4,942,600 8.6865 8.930 8.930 9.200 8.410 9.200 569,000 8.6865 5.06%
2007-11-26 0 8.500 8.500 8.780 8.500 9.210 556,000 4,908,180 8.8277 8.500 8.500 8.780 8.500 9.210 556,000 8.8277 -3.41%
2007-11-23 0 8.800 8.800 9.150 8.700 9.150 690,000 6,105,570 8.8487 8.800 8.800 9.150 8.700 9.150 690,000 8.8487 2.21%
2007-11-22 0 8.610 8.540 8.680 8.150 8.900 758,000 6,540,390 8.6285 8.610 8.540 8.680 8.150 8.900 758,000 8.6285 -4.33%
2007-11-21 0 9.000 8.890 9.000 8.890 9.200 1,193,000 10,801,730 9.0543 9.000 8.890 9.000 8.890 9.200 1,193,000 9.0543 -3.23%
2007-11-20 0 9.300 9.150 9.300 9.090 9.500 1,216,000 11,214,950 9.2228 9.300 9.150 9.300 9.090 9.500 1,216,000 9.2228 -2.92%
2007-11-19 0 9.580 9.510 9.580 9.380 9.650 733,000 6,973,150 9.5132 9.580 9.510 9.580 9.380 9.650 733,000 9.5132 1.38%
2007-11-16 0 9.450 9.450 9.460 9.070 9.800 1,301,000 12,030,550 9.2472 9.450 9.450 9.460 9.070 9.800 1,301,000 9.2472 -5.50%
2007-11-15 0 10.00 10.00 10.20 9.700 10.00 792,000 7,761,980 9.8005 10.00 10.00 10.20 9.700 10.00 792,000 9.8005 2.56%
2007-11-14 0 9.750 9.750 9.980 9.000 10.22 959,000 9,416,820 9.8194 9.750 9.750 9.980 9.000 10.22 959,000 9.8194 8.33%
2007-11-13 0 9.000 9.400 9.490 7.850 8.900 693,500 5,808,900 8.3762 9.000 9.400 9.490 7.850 8.900 693,500 8.3762 7.14%
2007-11-12 0 8.400 8.400 8.500 8.050 8.910 1,760,000 14,585,820 8.2874 8.400 8.400 8.500 8.050 8.910 1,760,000 8.2874 -10.73%
2007-11-09 0 9.410 9.410 9.490 9.220 9.900 972,000 9,164,190 9.4282 9.410 9.410 9.490 9.220 9.900 972,000 9.4282 -2.99%
2007-11-08 0 9.700 9.700 9.880 9.650 10.00 895,000 8,726,060 9.7498 9.700 9.700 9.880 9.650 10.00 895,000 9.7498 -5.83%
2007-11-07 0 10.30 10.16 10.38 9.900 10.38 1,030,000 10,437,650 10.134 10.30 10.16 10.38 9.900 10.38 1,030,000 10.134 4.04%
2007-11-06 0 9.900 9.870 9.900 9.050 9.900 1,019,000 9,893,600 9.7091 9.900 9.870 9.900 9.050 9.900 1,019,000 9.7091 4.76%
2007-11-05 0 9.450 9.580 9.680 9.100 10.20 1,062,000 10,237,870 9.6402 9.450 9.580 9.680 9.100 10.20 1,062,000 9.6402 -4.35%
2007-11-02 0 9.880 9.780 9.820 9.630 10.16 1,530,000 15,204,580 9.9376 9.880 9.780 9.820 9.630 10.16 1,530,000 9.9376 -5.18%
2007-11-01 0 10.42 10.40 10.46 10.24 10.70 936,000 9,747,940 10.415 10.42 10.40 10.46 10.24 10.70 936,000 10.414 2.56%
2007-10-31 0 10.16 10.10 10.16 10.00 10.78 439,500 4,483,685 10.202 10.16 10.10 10.16 10.00 10.78 439,500 10.202 -2.31%
2007-10-30 0 10.40 10.40 10.56 9.810 10.60 2,574,000 26,566,890 10.321 10.40 10.40 10.56 9.810 10.60 2,574,000 10.321 3.79%
2007-10-29 0 10.02 10.02 10.06 9.990 10.20 2,686,000 26,885,210 10.009 10.02 10.02 10.06 9.990 10.20 2,686,000 10.009 0.40%
2007-10-26 0 9.980 9.980 10.10 9.960 10.50 1,114,000 11,162,420 10.020 9.980 9.980 10.10 9.960 10.50 1,114,000 10.020 -2.16%
2007-10-25 0 10.20 10.12 10.20 9.900 10.80 899,000 9,211,000 10.246 10.20 10.12 10.20 9.900 10.80 899,000 10.246 -5.56%
2007-10-24 0 10.80 10.50 10.80 10.40 11.00 1,378,000 14,732,007 10.691 10.80 10.50 10.80 10.40 11.00 1,378,000 10.691 6.72%
2007-10-23 0 10.12 10.20 10.40 10.10 10.80 1,468,000 15,245,636 10.385 10.12 10.20 10.40 10.10 10.80 1,468,000 10.385 -6.30%
2007-10-22 0 10.80 10.50 11.00 10.28 11.10 2,265,000 24,476,460 10.806 10.80 10.50 11.00 10.28 11.10 2,265,000 10.806 -3.57%
2007-10-18 0 11.20 11.20 11.38 10.30 12.00 3,550,500 40,356,760 11.367 11.20 11.20 11.38 10.30 12.00 3,550,500 11.367 1.63%
2007-10-17 0 11.02 11.02 11.12 9.000 11.24 3,764,000 39,935,530 10.610 11.02 11.02 11.12 9.000 11.24 3,764,000 10.610 9.33%
2007-10-16 0 10.08 10.00 10.08 9.820 10.40 2,427,800 24,279,214 10.001 10.08 10.00 10.08 9.820 10.40 2,427,800 10.001 1.00%
2007-10-15 0 9.980 9.870 9.980 9.700 10.62 6,108,000 61,619,260 10.088 9.980 9.870 9.980 9.700 10.62 6,108,000 10.088 3.42%
2007-10-12 0 9.650 9.650 9.700 9.510 10.10 4,186,000 40,287,910 9.6244 9.650 9.650 9.700 9.510 10.10 4,186,000 9.6244 0.00%
2007-10-11 0 9.650 9.650 9.680 8.800 9.800 6,510,800 61,236,050 9.4053 9.650 9.650 9.680 8.800 9.800 6,510,800 9.4053 11.95%
2007-10-10 0 8.620 8.620 8.700 8.560 8.820 1,785,000 15,545,680 8.7091 8.620 8.620 8.700 8.560 8.820 1,785,000 8.7091 -0.92%
2007-10-09 0 8.700 8.670 8.700 8.510 8.880 1,576,300 13,754,126 8.7256 8.700 8.670 8.700 8.510 8.880 1,576,300 8.7256 -0.23%
2007-10-08 0 8.720 8.610 8.720 8.580 9.160 2,625,200 23,507,710 8.9546 8.720 8.610 8.720 8.580 9.160 2,625,200 8.9546 0.23%
2007-10-05 0 8.700 8.700 8.730 8.400 8.940 3,109,375 26,716,220 8.5922 8.700 8.700 8.730 8.400 8.940 3,109,375 8.5922 3.45%
2007-10-04 0 8.410 8.400 8.410 8.160 8.610 3,070,000 25,888,180 8.4326 8.410 8.400 8.410 8.160 8.610 3,070,000 8.4326 0.72%
2007-10-03 0 8.350 8.250 8.480 8.250 8.510 2,155,000 18,073,880 8.3870 8.350 8.250 8.480 8.250 8.510 2,155,000 8.3870 0.36%
2007-10-02 0 8.320 8.310 8.330 7.800 8.330 2,764,000 22,796,730 8.2477 8.320 8.310 8.330 7.800 8.330 2,764,000 8.2477 7.08%
2007-09-28 0 7.770 7.760 7.770 7.510 7.810 2,209,000 16,876,420 7.6398 7.770 7.760 7.770 7.510 7.810 2,209,000 7.6398 3.46%
2007-09-27 0 7.510 7.500 7.510 7.350 7.780 2,067,000 15,517,170 7.5071 7.510 7.500 7.510 7.350 7.780 2,067,000 7.5071 -1.05%
2007-09-25 0 7.590 7.580 7.590 7.540 7.660 344,000 2,614,960 7.6016 7.590 7.580 7.590 7.540 7.660 344,000 7.6016 -0.13%
2007-09-24 0 7.600 7.520 7.690 7.560 7.990 514,000 4,012,480 7.8064 7.600 7.520 7.690 7.560 7.990 514,000 7.8064 0.00%
2007-09-21 0 7.600 7.520 7.600 7.520 7.750 151,000 1,152,790 7.6344 7.600 7.520 7.600 7.520 7.750 151,000 7.6344 -1.04%
2007-09-20 0 7.680 7.650 7.680 7.650 7.900 386,000 2,976,090 7.7101 7.680 7.650 7.680 7.650 7.900 386,000 7.7101 -1.41%
2007-09-19 0 7.790 7.740 7.790 7.510 7.940 756,000 5,896,320 7.7994 7.790 7.740 7.790 7.510 7.940 756,000 7.7994 4.99%
2007-09-18 0 7.420 7.400 7.500 7.420 7.630 586,000 4,396,270 7.5022 7.420 7.400 7.500 7.420 7.630 586,000 7.5022 -2.62%
2007-09-17 0 7.620 7.620 7.680 7.330 7.700 660,000 4,961,660 7.5177 7.620 7.620 7.680 7.330 7.700 660,000 7.5177 -1.68%
2007-09-14 0 7.750 7.750 7.800 7.010 7.900 413,000 3,195,510 7.7373 7.750 7.750 7.800 7.010 7.900 413,000 7.7373 -2.39%
2007-09-13 0 7.940 7.630 7.940 7.550 7.950 905,000 6,965,970 7.6972 7.940 7.630 7.940 7.550 7.950 905,000 7.6972 -0.13%
2007-09-12 0 7.950 7.920 7.950 7.700 7.950 521,000 4,120,900 7.9096 7.950 7.920 7.950 7.700 7.950 521,000 7.9096 3.25%
2007-09-11 0 7.700 7.700 7.870 7.600 8.140 518,000 4,076,850 7.8704 7.700 7.700 7.870 7.600 8.140 518,000 7.8704 -3.14%
2007-09-10 0 7.950 7.920 7.980 7.640 8.040 475,000 3,751,510 7.8979 7.950 7.920 7.980 7.640 8.040 475,000 7.8979 1.92%
2007-09-07 0 7.800 7.760 7.800 7.800 8.250 1,469,000 11,718,620 7.9773 7.800 7.760 7.800 7.800 8.250 1,469,000 7.9773 -5.57%
2007-09-06 0 8.260 8.200 8.260 8.200 8.400 512,000 4,220,200 8.2426 8.260 8.200 8.260 8.200 8.400 512,000 8.2426 0.12%
2007-09-05 0 8.250 8.220 8.250 8.080 8.350 2,174,000 17,970,870 8.2663 8.250 8.220 8.250 8.080 8.350 2,174,000 8.2663 2.23%
2007-09-04 0 8.070 8.070 8.080 8.000 8.350 321,000 2,630,610 8.1950 8.070 8.070 8.080 8.000 8.350 321,000 8.1950 -1.47%
2007-09-03 0 8.190 8.120 8.190 8.090 8.300 1,009,000 8,263,280 8.1896 8.190 8.120 8.190 8.090 8.300 1,009,000 8.1896 0.61%
2007-08-31 0 8.140 8.070 8.160 8.100 8.420 629,000 5,177,060 8.2306 8.140 8.070 8.160 8.100 8.420 629,000 8.2306 -0.85%
2007-08-30 0 8.210 8.200 8.240 7.790 8.300 4,863,000 39,991,480 8.2236 8.210 8.200 8.240 7.790 8.300 4,863,000 8.2236 5.53%
2007-08-29 0 7.780 7.780 7.790 7.600 7.800 480,000 3,712,970 7.7354 7.780 7.780 7.790 7.600 7.800 480,000 7.7354 -2.14%
2007-08-28 0 7.950 7.810 7.950 7.650 8.220 1,373,000 10,958,530 7.9814 7.950 7.810 7.950 7.650 8.220 1,373,000 7.9814 1.92%
2007-08-27 0 7.800 7.760 7.800 7.650 8.000 1,230,000 9,589,060 7.7960 7.800 7.760 7.800 7.650 8.000 1,230,000 7.7960 -1.64%
2007-08-24 0 7.930 7.610 7.660 7.670 8.150 2,044,000 15,889,640 7.7738 7.930 7.610 7.660 7.670 8.150 2,044,000 7.7738 3.12%
2007-08-23 0 7.690 7.560 7.690 7.310 7.800 2,666,000 20,043,920 7.5183 7.690 7.560 7.690 7.310 7.800 2,666,000 7.5183 6.22%
2007-08-22 0 7.240 7.150 7.240 7.150 7.450 294,000 2,150,150 7.3134 7.240 7.150 7.240 7.150 7.450 294,000 7.3134 -0.96%
2007-08-21 0 7.310 7.010 7.310 6.800 7.450 890,000 6,338,300 7.1217 7.310 7.010 7.310 6.800 7.450 890,000 7.1217 7.50%
2007-08-20 0 6.800 6.700 6.800 6.470 6.900 980,000 6,581,836 6.7162 6.800 6.700 6.800 6.470 6.900 980,000 6.7162 6.25%
2007-08-17 0 6.400 6.500 7.400 5.650 6.500 1,587,000 9,445,270 5.9517 6.400 6.500 7.400 5.650 6.500 1,587,000 5.9517 -1.54%
2007-08-16 0 6.500 6.400 6.500 6.300 7.300 962,000 6,156,470 6.3997 6.500 6.400 6.500 6.300 7.300 962,000 6.3997 -8.45%
2007-08-15 0 7.100 6.960 7.100 6.800 7.500 1,097,000 7,714,800 7.0326 7.100 6.960 7.100 6.800 7.500 1,097,000 7.0326 1.43%
2007-08-14 0 7.000 6.900 7.000 6.700 7.250 1,468,000 10,273,320 6.9982 7.000 6.900 7.000 6.700 7.250 1,468,000 6.9982 4.48%
2007-08-13 0 6.700 6.630 6.700 6.180 6.900 2,722,000 17,646,910 6.4831 6.700 6.630 6.700 6.180 6.900 2,722,000 6.4831 -1.47%
2007-08-10 0 6.800 6.800 6.890 6.650 7.060 1,098,000 7,605,470 6.9267 6.800 6.800 6.890 6.650 7.060 1,098,000 6.9267 -5.03%
2007-08-09 0 7.160 7.060 7.160 6.800 7.320 1,349,000 9,663,720 7.1636 7.160 7.060 7.160 6.800 7.320 1,349,000 7.1636 -2.19%
2007-08-08 0 7.320 7.310 7.330 7.100 7.500 1,441,000 10,606,530 7.3605 7.320 7.310 7.330 7.100 7.500 1,441,000 7.3605 -3.56%
2007-08-07 0 7.590 7.500 7.590 7.480 8.400 1,008,000 8,012,060 7.9485 7.590 7.500 7.590 7.480 8.400 1,008,000 7.9485 -7.44%
2007-08-06 0 8.200 8.200 8.300 8.100 9.030 5,918,800 49,377,720 8.3425 8.200 8.200 8.300 8.100 9.030 5,918,800 8.3425 -6.29%
2007-08-03 0 8.750 8.750 8.790 8.000 8.820 3,439,000 28,718,660 8.3509 8.750 8.750 8.790 8.000 8.820 3,439,000 8.3509 10.06%
2007-08-02 0 7.950 7.900 7.950 7.680 8.300 3,098,000 24,630,040 7.9503 7.950 7.900 7.950 7.680 8.300 3,098,000 7.9503 16.06%
2007-08-01 0 6.850 6.810 6.850 6.630 7.010 937,000 6,451,780 6.8856 6.850 6.810 6.850 6.630 7.010 937,000 6.8856 -0.15%
2007-07-31 0 6.860 6.860 6.900 6.760 7.110 878,000 6,108,010 6.9567 6.860 6.860 6.900 6.760 7.110 878,000 6.9567 1.63%
2007-07-30 0 6.750 6.730 6.760 6.500 7.300 1,753,000 12,087,900 6.8956 6.750 6.730 6.760 6.500 7.300 1,753,000 6.8956 3.05%
2007-07-27 0 6.550 6.500 6.550 5.750 6.580 2,234,000 13,578,090 6.0779 6.550 6.500 6.550 5.750 6.580 2,234,000 6.0779 11.39%
2007-07-26 0 5.880 5.860 5.890 5.690 5.970 2,482,000 14,593,740 5.8798 5.880 5.860 5.890 5.690 5.970 2,482,000 5.8798 4.07%
2007-07-25 0 5.650 5.600 5.680 5.400 5.670 987,000 5,482,540 5.5548 5.650 5.600 5.680 5.400 5.670 987,000 5.5548 1.44%
2007-07-24 0 5.570 5.530 5.570 5.460 5.570 851,500 4,688,765 5.5065 5.570 5.530 5.570 5.460 5.570 851,500 5.5065 1.09%
2007-07-23 0 5.510 5.510 5.610 5.450 5.680 364,000 2,025,560 5.5647 5.510 5.510 5.610 5.450 5.680 364,000 5.5647 -2.65%
2007-07-20 0 5.660 5.670 5.680 5.600 5.700 916,000 5,171,610 5.6459 5.660 5.670 5.680 5.600 5.700 916,000 5.6459 -0.18%
2007-07-19 0 5.670 5.620 5.670 5.350 5.670 562,000 3,146,670 5.5991 5.670 5.620 5.670 5.350 5.670 562,000 5.5991 4.04%
2007-07-18 0 5.450 5.470 5.500 5.360 5.590 1,073,000 5,812,420 5.4170 5.450 5.470 5.500 5.360 5.590 1,073,000 5.4170 -2.33%
2007-07-17 0 5.580 5.530 5.580 5.490 5.600 2,863,000 15,849,180 5.5359 5.580 5.530 5.580 5.490 5.600 2,863,000 5.5359 1.45%
2007-07-16 0 5.500 5.470 5.500 5.400 5.700 1,236,000 6,821,370 5.5189 5.500 5.470 5.500 5.400 5.700 1,236,000 5.5189 1.85%
2007-07-13 0 5.400 5.420 5.430 5.220 5.700 3,021,000 16,200,870 5.3628 5.400 5.420 5.430 5.220 5.700 3,021,000 5.3628 -3.57%
2007-07-12 0 5.600 5.600 5.640 5.590 5.750 1,840,000 10,367,750 5.6346 5.600 5.600 5.640 5.590 5.750 1,840,000 5.6346 -0.53%
2007-07-11 0 5.630 5.630 5.640 5.550 5.650 577,000 3,237,660 5.6112 5.630 5.630 5.640 5.550 5.650 577,000 5.6112 0.36%
2007-07-10 0 5.610 5.600 5.610 5.500 5.610 540,000 3,021,810 5.5959 5.610 5.600 5.610 5.500 5.610 540,000 5.5959 0.00%
2007-07-09 0 5.610 5.610 5.690 5.500 5.670 703,000 3,938,530 5.6025 5.610 5.610 5.690 5.500 5.670 703,000 5.6025 -1.58%
2007-07-06 0 5.700 5.700 5.790 5.600 5.750 843,000 4,784,510 5.6756 5.700 5.700 5.790 5.600 5.750 843,000 5.6756 0.00%
2007-07-05 0 5.700 5.660 5.680 5.650 5.740 1,153,000 6,549,070 5.6800 5.700 5.660 5.680 5.650 5.740 1,153,000 5.6800 0.71%
2007-07-04 0 5.660 5.650 5.700 5.620 5.800 406,000 2,304,430 5.6759 5.660 5.650 5.700 5.620 5.800 406,000 5.6759 -0.70%
2007-07-03 0 5.700 5.640 5.700 5.610 5.850 559,000 3,184,810 5.6973 5.700 5.640 5.700 5.610 5.850 559,000 5.6973 0.88%
2007-06-29 0 5.650 5.650 5.690 5.600 5.950 730,000 4,229,670 5.7941 5.650 5.650 5.690 5.600 5.950 730,000 5.7941 -2.25%
2007-06-28 0 5.780 5.700 5.780 5.650 5.870 360,000 2,083,740 5.7882 5.780 5.700 5.780 5.650 5.870 360,000 5.7882 2.30%
2007-06-27 0 5.650 5.650 5.670 5.600 5.800 498,000 2,813,680 5.6500 5.650 5.650 5.670 5.600 5.800 498,000 5.6500 -3.58%
2007-06-26 0 5.860 5.850 5.860 5.620 5.900 150,000 875,830 5.8389 5.860 5.850 5.860 5.620 5.900 150,000 5.8389 1.03%
2007-06-25 0 5.800 5.760 5.800 5.650 5.990 701,000 4,115,774 5.8713 5.800 5.760 5.800 5.650 5.990 701,000 5.8713 3.02%
2007-06-22 0 5.630 5.640 5.730 5.600 5.950 718,000 4,071,530 5.6707 5.630 5.640 5.730 5.600 5.950 718,000 5.6707 -5.22%
2007-06-21 0 5.940 5.900 5.940 5.800 6.000 1,004,000 5,959,150 5.9354 5.940 5.900 5.940 5.800 6.000 1,004,000 5.9354 2.06%
2007-06-20 0 5.820 5.600 5.820 5.600 5.850 2,046,000 11,726,070 5.7312 5.820 5.600 5.820 5.600 5.850 2,046,000 5.7312 2.11%
2007-06-18 0 5.700 5.700 5.710 5.600 5.900 1,052,000 6,033,310 5.7351 5.700 5.700 5.710 5.600 5.900 1,052,000 5.7351 1.60%
2007-06-15 0 5.610 5.600 5.650 5.600 5.720 767,000 4,345,680 5.6658 5.610 5.600 5.650 5.600 5.720 767,000 5.6658 -0.71%
2007-06-14 0 5.650 5.690 5.700 5.300 5.700 979,000 5,434,780 5.5514 5.650 5.690 5.700 5.300 5.700 979,000 5.5514 6.60%
2007-06-13 0 5.300 5.300 5.340 5.200 5.460 1,787,000 9,484,870 5.3077 5.300 5.300 5.340 5.200 5.460 1,787,000 5.3077 -3.64%
2007-06-12 0 5.500 5.450 5.500 5.500 5.700 1,048,000 5,845,290 5.5776 5.500 5.450 5.500 5.500 5.700 1,048,000 5.5776 -3.00%
2007-06-11 0 5.670 5.670 5.700 5.660 5.800 694,000 3,965,130 5.7134 5.670 5.670 5.700 5.660 5.800 694,000 5.7134 -2.07%
2007-06-08 0 5.790 5.770 5.790 5.450 5.830 1,751,000 10,050,230 5.7397 5.790 5.770 5.790 5.450 5.830 1,751,000 5.7397 4.32%
2007-06-07 0 5.550 5.450 5.550 5.500 5.650 1,168,000 6,470,120 5.5395 5.550 5.450 5.550 5.500 5.650 1,168,000 5.5395 -2.29%
2007-06-06 0 5.680 5.600 5.680 5.500 5.730 734,000 4,133,820 5.6319 5.680 5.600 5.680 5.500 5.730 734,000 5.6319 2.53%
2007-06-05 0 5.540 5.540 5.550 5.340 5.550 1,337,000 7,341,160 5.4908 5.540 5.540 5.550 5.340 5.550 1,337,000 5.4908 0.73%
2007-06-04 0 5.500 5.430 5.500 5.400 5.510 198,000 1,089,090 5.5005 5.500 5.430 5.500 5.400 5.510 198,000 5.5005 -0.18%
2007-06-01 0 5.510 5.550 5.600 5.500 5.700 1,386,000 7,725,210 5.5737 5.510 5.550 5.600 5.500 5.700 1,386,000 5.5737 -0.72%
2007-05-31 0 5.550 5.490 5.550 5.480 5.600 2,054,000 11,363,890 5.5326 5.550 5.490 5.550 5.480 5.600 2,054,000 5.5326 -0.89%
2007-05-30 0 5.600 5.550 5.600 5.450 5.690 871,000 4,805,030 5.5167 5.600 5.550 5.600 5.450 5.690 871,000 5.5167 -1.75%
2007-05-29 0 5.700 5.600 5.650 5.550 5.940 2,814,000 16,048,020 5.7029 5.700 5.600 5.650 5.550 5.940 2,814,000 5.7029 -4.04%
2007-05-28 0 5.940 5.940 5.990 5.700 6.050 3,899,000 23,298,580 5.9755 5.940 5.940 5.990 5.700 6.050 3,899,000 5.9755 1.89%
2007-05-25 0 5.830 5.750 5.830 5.250 5.880 2,119,000 12,023,440 5.6741 5.830 5.750 5.830 5.250 5.880 2,119,000 5.6741 10.00%
2007-05-23 0 5.300 5.300 5.350 5.200 5.650 1,778,300 9,695,776 5.4523 5.300 5.300 5.350 5.200 5.650 1,778,300 5.4523 -3.99%
2007-05-22 0 5.520 5.510 5.520 5.460 5.700 2,579,000 14,372,740 5.5730 5.520 5.510 5.520 5.460 5.700 2,579,000 5.5730 -4.00%
2007-05-21 0 5.750 5.750 5.780 5.500 5.800 2,882,000 16,605,870 5.7619 5.750 5.750 5.780 5.500 5.800 2,882,000 5.7619 0.00%
2007-05-18 0 5.750 5.720 5.810 5.500 5.810 1,579,000 9,017,140 5.7107 5.750 5.720 5.810 5.500 5.810 1,579,000 5.7107 -0.52%
2007-05-17 0 5.780 5.750 5.780 5.700 5.840 1,836,000 10,626,650 5.7879 5.780 5.750 5.780 5.700 5.840 1,836,000 5.7879 1.40%
2007-05-16 0 5.700 5.700 5.740 5.600 5.800 4,180,000 23,850,070 5.7058 5.700 5.700 5.740 5.600 5.800 4,180,000 5.7058 -1.38%
2007-05-15 0 5.780 5.710 5.780 5.500 5.800 1,280,000 7,331,460 5.7277 5.780 5.710 5.780 5.500 5.800 1,280,000 5.7277 1.40%
2007-05-14 0 5.700 5.650 5.700 5.490 5.820 2,953,000 16,964,290 5.7448 5.700 5.650 5.700 5.490 5.820 2,953,000 5.7448 3.64%
2007-05-11 0 5.500 5.500 5.600 5.150 5.840 3,558,000 20,144,750 5.6618 5.500 5.500 5.600 5.150 5.840 3,558,000 5.6618 0.00%
2007-05-10 0 5.500 5.500 5.520 5.080 5.500 2,514,000 13,251,500 5.2711 5.500 5.500 5.520 5.080 5.500 2,514,000 5.2711 7.42%
2007-05-09 0 5.120 5.120 5.140 5.090 5.300 3,733,000 19,210,320 5.1461 5.120 5.120 5.140 5.090 5.300 3,733,000 5.1461 -0.78%
2007-05-08 0 5.160 5.120 5.160 5.100 5.230 2,477,000 12,693,420 5.1245 5.160 5.120 5.160 5.100 5.230 2,477,000 5.1245 1.18%
2007-05-07 0 5.100 5.100 5.140 4.940 5.250 2,969,000 15,189,320 5.1160 5.100 5.100 5.140 4.940 5.250 2,969,000 5.1160 -2.67%
2007-05-04 0 5.240 5.230 5.240 5.200 5.350 2,977,000 15,677,540 5.2662 5.240 5.230 5.240 5.200 5.350 2,977,000 5.2662 0.77%
2007-05-03 0 5.200 5.190 5.200 5.150 5.350 2,334,541 12,225,629 5.2368 5.200 5.190 5.200 5.150 5.350 2,334,541 5.2368 0.00%
2007-05-02 0 5.200 5.150 5.250 4.920 5.350 2,555,000 13,051,800 5.1083 5.200 5.150 5.250 4.920 5.350 2,555,000 5.1083 4.84%
2007-04-30 0 4.960 4.920 4.960 4.480 5.000 3,846,000 18,463,380 4.8007 4.960 4.920 4.960 4.480 5.000 3,846,000 4.8007 3.33%
2007-04-27 0 4.800 4.790 4.840 4.700 4.900 2,586,000 12,394,790 4.7930 4.800 4.790 4.840 4.700 4.900 2,586,000 4.7930 -2.04%
2007-04-26 0 4.900 4.890 4.900 4.770 4.900 1,395,000 6,722,120 4.8187 4.900 4.890 4.900 4.770 4.900 1,395,000 4.8187 2.08%
2007-04-25 0 4.800 4.800 4.840 4.750 5.250 12,723,000 62,799,895 4.9359 4.800 4.800 4.840 4.750 5.250 12,723,000 4.9359 -10.28%
2007-04-24 0 5.350 5.220 5.350 5.000 5.550 7,512,000 38,755,550 5.1592 5.350 5.220 5.350 5.000 5.550 7,512,000 5.1592 -4.12%
2007-04-23 0 5.580 5.550 5.580 5.120 5.690 13,345,000 71,136,390 5.3306 5.580 5.550 5.580 5.120 5.690 13,345,000 5.3306 9.41%
2007-04-20 0 5.100 5.100 5.140 4.700 5.370 21,520,813 106,908,979 4.9677 5.100 5.100 5.140 4.700 5.370 21,520,813 4.9677 8.51%
2007-04-19 0 4.700 4.700 4.750 3.800 4.750 35,879,400 148,492,640 4.1387 4.700 4.700 4.750 3.800 4.750 35,879,400 4.1387 54.61%
2007-04-18 0 3.040 3.000 3.050 2.800 3.060 8,258,000 24,433,650 2.9588 3.040 3.000 3.050 2.800 3.060 8,258,000 2.9588 6.67%
2007-04-17 0 2.850 2.840 2.850 2.650 2.880 4,678,880 13,203,438 2.8219 2.850 2.840 2.850 2.650 2.880 4,678,880 2.8219 0.35%
2007-04-16 0 2.840 2.800 2.840 2.560 2.860 2,671,000 7,230,910 2.7072 2.840 2.800 2.840 2.560 2.860 2,671,000 2.7072 10.94%
2007-04-13 0 2.560 2.520 2.560 2.430 2.560 1,305,000 3,261,630 2.4993 2.560 2.520 2.560 2.430 2.560 1,305,000 2.4993 4.07%
2007-04-12 0 2.460 2.460 2.530 2.440 2.530 1,589,000 3,964,410 2.4949 2.460 2.460 2.530 2.440 2.530 1,589,000 2.4949 -1.20%
2007-04-11 0 2.490 2.490 2.500 2.450 2.550 1,934,565 4,833,671 2.4986 2.490 2.490 2.500 2.450 2.550 1,934,565 2.4986 0.00%
2007-04-10 0 2.490 2.480 2.490 2.430 2.590 2,305,560 5,804,154 2.5175 2.490 2.480 2.490 2.430 2.590 2,305,560 2.5175 -3.86%
2007-04-04 0 2.590 2.590 2.630 2.510 2.650 1,074,000 2,781,140 2.5895 2.590 2.590 2.630 2.510 2.650 1,074,000 2.5895 -1.89%
2007-04-03 0 2.640 2.640 2.650 2.600 2.640 609,000 1,590,910 2.6123 2.640 2.640 2.650 2.600 2.640 609,000 2.6123 -1.49%
2007-04-02 0 2.680 2.610 2.680 2.610 2.740 349,000 933,160 2.6738 2.680 2.610 2.680 2.610 2.740 349,000 2.6738 -1.11%
2007-03-30 0 2.710 2.710 2.720 2.600 2.710 324,000 875,930 2.7035 2.710 2.710 2.720 2.600 2.710 324,000 2.7035 0.37%
2007-03-29 0 2.700 2.700 2.750 2.600 2.740 485,000 1,306,840 2.6945 2.700 2.700 2.750 2.600 2.740 485,000 2.6945 1.12%
2007-03-28 0 2.670 2.660 2.740 2.650 2.750 873,000 2,347,000 2.6884 2.670 2.660 2.740 2.650 2.750 873,000 2.6884 -2.91%
2007-03-27 0 2.750 2.740 2.750 2.720 2.870 1,346,000 3,737,390 2.7767 2.750 2.740 2.750 2.720 2.870 1,346,000 2.7767 -4.18%
2007-03-26 0 2.870 2.820 2.870 2.800 2.900 1,310,000 3,716,400 2.8369 2.870 2.820 2.870 2.800 2.900 1,310,000 2.8369 2.50%
2007-03-23 0 2.800 2.800 2.850 2.800 2.900 1,154,000 3,261,010 2.8258 2.800 2.800 2.850 2.800 2.900 1,154,000 2.8258 -2.44%
2007-03-22 0 2.870 2.870 2.900 2.840 2.920 1,122,000 3,251,260 2.8977 2.870 2.870 2.900 2.840 2.920 1,122,000 2.8977 0.35%
2007-03-21 0 2.860 2.850 2.880 2.750 2.950 1,503,000 4,282,930 2.8496 2.860 2.850 2.880 2.750 2.950 1,503,000 2.8496 4.00%
2007-03-20 0 2.750 2.740 2.770 2.670 2.800 1,805,000 4,916,830 2.7240 2.750 2.740 2.770 2.670 2.800 1,805,000 2.7240 -0.36%
2007-03-19 0 2.760 2.720 2.780 2.700 2.870 1,908,000 5,298,750 2.7771 2.760 2.720 2.780 2.700 2.870 1,908,000 2.7771 -1.08%
2007-03-16 0 2.790 2.800 2.820 2.650 2.850 3,629,000 10,143,930 2.7952 2.790 2.800 2.820 2.650 2.850 3,629,000 2.7952 4.49%
2007-03-15 0 2.670 2.670 2.690 2.580 2.740 2,322,459 6,095,664 2.6247 2.670 2.670 2.690 2.580 2.740 2,322,459 2.6247 3.49%
2007-03-14 0 2.580 2.580 2.600 2.400 2.610 4,480,000 11,363,830 2.5366 2.580 2.580 2.600 2.400 2.610 4,480,000 2.5366 3.20%
2007-03-13 0 2.500 2.500 2.530 2.360 2.600 2,546,000 6,432,670 2.5266 2.500 2.500 2.530 2.360 2.600 2,546,000 2.5266 5.93%
2007-03-12 0 2.360 2.310 2.360 2.250 2.360 388,000 903,880 2.3296 2.360 2.310 2.360 2.250 2.360 388,000 2.3296 2.16%
2007-03-09 0 2.310 2.260 2.310 2.180 2.320 1,249,710 2,860,065 2.2886 2.310 2.260 2.310 2.180 2.320 1,249,710 2.2886 2.67%
2007-03-08 0 2.250 2.180 2.260 2.200 2.300 766,000 1,726,260 2.2536 2.250 2.180 2.260 2.200 2.300 766,000 2.2536 -1.32%
2007-03-07 0 2.280 2.280 2.300 2.160 2.370 1,292,000 2,947,130 2.2811 2.280 2.280 2.300 2.160 2.370 1,292,000 2.2811 6.54%
2007-03-06 0 2.140 2.120 2.150 1.950 2.180 1,183,000 2,508,700 2.1206 2.140 2.120 2.150 1.950 2.180 1,183,000 2.1206 9.74%
2007-03-05 0 1.950 1.950 2.030 1.950 2.300 1,928,000 3,913,450 2.0298 1.950 1.950 2.030 1.950 2.300 1,928,000 2.0298 -20.08%
2007-03-02 0 2.440 2.400 2.480 2.410 2.600 2,828,000 7,133,200 2.5223 2.440 2.400 2.480 2.410 2.600 2,828,000 2.5223 -7.58%
2007-03-01 0 2.640 2.640 2.660 2.300 2.670 5,937,000 15,063,590 2.5372 2.640 2.640 2.660 2.300 2.670 5,937,000 2.5372 12.82%
2007-02-28 0 2.340 2.320 2.340 2.050 2.340 2,508,000 5,575,190 2.2230 2.340 2.320 2.340 2.050 2.340 2,508,000 2.2230 1.74%
2007-02-27 0 2.300 2.350 2.360 1.990 2.300 5,951,000 12,731,170 2.1393 2.300 2.350 2.360 1.990 2.300 5,951,000 2.1393 15.58%
2007-02-26 0 1.990 1.990 2.000 1.940 2.030 3,091,000 6,136,170 1.9852 1.990 1.990 2.000 1.940 2.030 3,091,000 1.9852 2.05%
2007-02-23 0 1.950 1.930 1.950 1.920 1.970 523,000 1,014,050 1.9389 1.950 1.930 1.950 1.920 1.970 523,000 1.9389 -1.52%
2007-02-22 0 1.980 1.980 1.990 1.980 2.000 1,333,000 2,660,650 1.9960 1.980 1.980 1.990 1.980 2.000 1,333,000 1.9960 -0.50%
2007-02-21 0 1.990 1.970 1.990 1.970 2.000 924,000 1,841,140 1.9926 1.990 1.970 1.990 1.970 2.000 924,000 1.9926 -0.50%
2007-02-16 0 2.000 1.990 2.000 1.900 2.000 1,892,000 3,736,220 1.9747 2.000 1.990 2.000 1.900 2.000 1,892,000 1.9747 5.82%
2007-02-15 0 1.890 1.890 1.900 1.840 1.960 3,016,000 5,772,870 1.9141 1.890 1.890 1.900 1.840 1.960 3,016,000 1.9141 -3.57%
2007-02-14 0 1.960 1.950 1.960 1.870 1.960 1,631,000 3,123,560 1.9151 1.960 1.950 1.960 1.870 1.960 1,631,000 1.9151 4.26%
2007-02-13 0 1.880 1.870 1.880 1.870 1.980 2,208,000 4,175,110 1.8909 1.880 1.870 1.880 1.870 1.980 2,208,000 1.8909 -2.08%
2007-02-12 0 1.920 1.900 1.920 1.900 1.980 673,000 1,304,550 1.9384 1.920 1.900 1.920 1.900 1.980 673,000 1.9384 -4.00%
2007-02-09 0 2.000 2.000 2.020 1.930 2.090 6,449,000 12,857,880 1.9938 2.000 2.000 2.020 1.930 2.090 6,449,000 1.9938 6.95%
2007-02-08 0 1.870 1.870 1.900 1.750 1.950 3,540,000 6,471,780 1.8282 1.870 1.870 1.900 1.750 1.950 3,540,000 1.8282 6.86%
2007-02-07 0 1.750 1.720 1.750 1.680 1.770 1,350,000 2,359,500 1.7478 1.750 1.720 1.750 1.680 1.770 1,350,000 1.7478 1.74%
2007-02-06 0 1.720 1.720 1.740 1.660 1.720 259,000 441,850 1.7060 1.720 1.720 1.740 1.660 1.720 259,000 1.7060 0.58%
2007-02-05 0 1.710 1.710 1.720 1.710 1.790 229,000 395,640 1.7277 1.710 1.710 1.720 1.710 1.790 229,000 1.7277 -4.47%
2007-02-02 0 1.790 1.750 1.780 1.710 1.800 358,000 634,770 1.7731 1.790 1.750 1.780 1.710 1.800 358,000 1.7731 0.56%
2007-02-01 0 1.780 1.710 1.780 1.700 1.790 467,000 803,590 1.7207 1.780 1.710 1.780 1.700 1.790 467,000 1.7207 1.71%
2007-01-31 0 1.750 1.720 1.750 1.680 1.780 1,426,000 2,469,670 1.7319 1.750 1.720 1.750 1.680 1.780 1,426,000 1.7319 4.17%
2007-01-30 0 1.680 1.680 1.690 1.640 1.690 452,000 757,140 1.6751 1.680 1.680 1.690 1.640 1.690 452,000 1.6751 2.44%
2007-01-29 0 1.640 1.640 1.650 1.620 1.650 812,000 1,332,400 1.6409 1.640 1.640 1.650 1.620 1.650 812,000 1.6409 -0.61%
2007-01-26 0 1.650 1.630 1.650 1.550 1.660 850,000 1,372,900 1.6152 1.650 1.630 1.650 1.550 1.660 850,000 1.6152 5.10%
2007-01-25 0 1.570 1.570 1.590 1.510 1.630 590,000 924,730 1.5673 1.570 1.570 1.590 1.510 1.630 590,000 1.5673 3.97%
2007-01-24 0 1.510 1.510 1.530 1.500 1.530 393,000 598,120 1.5219 1.510 1.510 1.530 1.500 1.530 393,000 1.5219 -1.31%
2007-01-23 0 1.530 1.510 1.540 1.500 1.560 331,000 504,430 1.5240 1.530 1.510 1.540 1.500 1.560 331,000 1.5240 -1.92%
2007-01-22 0 1.560 1.560 1.670 1.500 1.680 943,000 1,432,100 1.5187 1.560 1.560 1.670 1.500 1.680 943,000 1.5187 4.00%
2007-01-19 0 1.500 1.490 1.510 1.500 1.500 336,000 504,040 1.5001 1.500 1.490 1.510 1.500 1.500 336,000 1.5001 -1.32%
2007-01-18 0 1.520 1.500 1.520 1.480 1.520 154,000 229,610 1.4910 1.520 1.500 1.520 1.480 1.520 154,000 1.4910 1.33%
2007-01-17 0 1.500 1.490 1.500 1.500 1.510 253,000 379,500 1.5000 1.500 1.490 1.500 1.500 1.510 253,000 1.5000 0.00%
2007-01-16 0 1.500 1.490 1.500 1.500 1.520 208,000 312,840 1.5040 1.500 1.490 1.500 1.500 1.520 208,000 1.5040 0.00%
2007-01-15 0 1.500 1.500 1.510 1.490 1.500 147,000 219,850 1.4956 1.500 1.500 1.510 1.490 1.500 147,000 1.4956 1.35%
2007-01-12 0 1.480 1.480 1.500 1.470 1.480 79,000 116,810 1.4786 1.480 1.480 1.500 1.470 1.480 79,000 1.4786 0.68%
2007-01-11 0 1.470 1.470 1.510 1.460 1.510 131,000 196,990 1.5037 1.470 1.470 1.510 1.460 1.510 131,000 1.5037 0.68%
2007-01-10 0 1.460 1.460 1.480 1.450 1.520 127,000 190,950 1.5035 1.460 1.460 1.480 1.450 1.520 127,000 1.5035 0.69%
2007-01-09 0 1.450 1.450 1.500 1.450 1.520 590,000 884,640 1.4994 1.450 1.450 1.500 1.450 1.520 590,000 1.4994 -4.61%
2007-01-08 0 1.520 1.520 1.540 1.510 1.530 236,000 357,430 1.5145 1.520 1.520 1.540 1.510 1.530 236,000 1.5145 0.66%
2007-01-05 0 1.510 1.510 1.520 1.480 1.520 76,000 114,030 1.5004 1.510 1.510 1.520 1.480 1.520 76,000 1.5004 0.67%
2007-01-04 0 1.500 1.500 1.520 1.480 1.540 624,000 940,820 1.5077 1.500 1.500 1.520 1.480 1.540 624,000 1.5077 0.00%
2007-01-03 0 1.500 1.500 1.520 1.480 1.500 898,000 1,344,680 1.4974 1.500 1.500 1.520 1.480 1.500 898,000 1.4974 1.35%
2007-01-02 0 1.480 1.480 1.490 1.480 1.500 92,000 136,820 1.4872 1.480 1.480 1.490 1.480 1.500 92,000 1.4872 -1.99%
2006-12-29 0 1.510 1.510 1.540 1.450 1.590 410,000 598,860 1.4606 1.510 1.510 1.540 1.450 1.590 410,000 1.4606 1.34%
2006-12-28 0 1.490 1.490 1.540 1.490 1.520 15,000 22,530 1.5020 1.490 1.490 1.540 1.490 1.520 15,000 1.5020 -1.97%
2006-12-27 0 1.520 1.500 1.520 1.470 1.550 621,000 933,360 1.5030 1.520 1.500 1.520 1.470 1.550 621,000 1.5030 -1.94%
2006-12-22 0 1.550 1.520 1.550 1.550 1.590 659,000 1,028,410 1.5606 1.550 1.520 1.550 1.550 1.590 659,000 1.5606 -1.90%
2006-12-21 0 1.580 1.580 1.590 1.460 1.580 83,000 129,030 1.5546 1.580 1.580 1.590 1.460 1.580 83,000 1.5546 0.64%
2006-12-20 0 1.570 1.480 1.580 1.450 1.570 85,000 130,340 1.5334 1.570 1.480 1.580 1.450 1.570 85,000 1.5334 1.29%
2006-12-19 0 1.550 1.550 1.580 1.540 1.550 90,000 139,290 1.5477 1.550 1.550 1.580 1.540 1.550 90,000 1.5477 0.00%
2006-12-18 0 1.550 1.550 1.590 1.550 1.590 149,000 232,670 1.5615 1.550 1.550 1.590 1.550 1.590 149,000 1.5615 -1.27%
2006-12-15 0 1.570 1.560 1.570 1.550 1.570 80,000 124,430 1.5554 1.570 1.560 1.570 1.550 1.570 80,000 1.5554 0.64%
2006-12-14 0 1.560 1.560 1.600 1.560 1.560 10,000 15,600 1.5600 1.560 1.560 1.600 1.560 1.560 10,000 1.5600 -0.64%
2006-12-13 0 1.570 1.570 1.620 1.570 1.650 30,000 47,700 1.5900 1.570 1.570 1.620 1.570 1.650 30,000 1.5900 -1.87%
2006-12-12 0 1.600 1.590 1.650 1.550 1.650 414,000 663,560 1.6028 1.600 1.590 1.650 1.550 1.650 414,000 1.6028 -3.03%
2006-12-11 0 1.650 1.650 1.680 1.610 1.650 135,000 222,230 1.6461 1.650 1.650 1.680 1.610 1.650 135,000 1.6461 -1.79%
2006-12-08 0 1.680 1.650 1.680 1.700 1.700 2,000 3,400 1.7000 1.680 1.650 1.680 1.700 1.700 2,000 1.7000 1.82%
2006-12-07 0 1.650 1.650 1.690 1.650 1.700 116,000 192,110 1.6561 1.650 1.650 1.690 1.650 1.700 116,000 1.6561 -2.94%
2006-12-06 0 1.700 1.650 1.700 1.590 1.700 525,000 864,840 1.6473 1.700 1.650 1.700 1.590 1.700 525,000 1.6473 4.94%
2006-12-05 0 1.620 1.600 1.620 1.600 1.620 176,000 283,680 1.6118 1.620 1.600 1.620 1.600 1.620 176,000 1.6118 1.25%
2006-12-04 0 1.600 1.600 1.640 1.600 1.600 10,000 16,000 1.6000 1.600 1.600 1.640 1.600 1.600 10,000 1.6000 -2.44%
2006-12-01 0 1.640 1.590 1.670 1.560 1.670 131,000 213,700 1.6313 1.640 1.590 1.670 1.560 1.670 131,000 1.6313 -1.80%
2006-11-30 0 1.670 1.610 1.670 1.610 1.670 12,000 19,920 1.6600 1.670 1.610 1.670 1.610 1.670 12,000 1.6600 3.73%
2006-11-29 0 1.610 1.610 1.670 1.600 1.610 98,000 156,860 1.6006 1.610 1.610 1.670 1.600 1.610 98,000 1.6006 0.62%
2006-11-28 0 1.600 1.600 1.650 1.600 1.690 617,000 1,017,720 1.6495 1.600 1.600 1.650 1.600 1.690 617,000 1.6495 -4.76%
2006-11-27 0 1.680 1.660 1.690 1.670 1.690 307,000 514,800 1.6769 1.680 1.660 1.690 1.670 1.690 307,000 1.6769 1.20%
2006-11-24 0 1.660 1.660 1.670 1.610 1.720 817,000 1,376,920 1.6853 1.660 1.660 1.670 1.610 1.720 817,000 1.6853 1.84%
2006-11-23 0 1.630 1.630 1.640 1.490 1.650 913,000 1,433,770 1.5704 1.630 1.630 1.640 1.490 1.650 913,000 1.5704 8.67%
2006-11-22 0 1.500 1.500 1.530 1.500 1.510 118,000 178,170 1.5099 1.500 1.500 1.530 1.500 1.510 118,000 1.5099 -2.60%
2006-11-21 0 1.540 1.500 1.540 1.540 1.570 232,000 360,540 1.5541 1.540 1.500 1.540 1.540 1.570 232,000 1.5541 -0.65%
2006-11-20 0 1.550 1.520 1.550 1.450 1.550 1,314,000 1,990,410 1.5148 1.550 1.520 1.550 1.450 1.550 1,314,000 1.5148 8.39%
2006-11-17 0 1.430 1.420 1.450 1.420 1.430 146,000 207,820 1.4234 1.430 1.420 1.450 1.420 1.430 146,000 1.4234 0.70%
2006-11-16 0 1.420 1.420 1.430 1.420 1.440 411,000 586,400 1.4268 1.420 1.420 1.430 1.420 1.440 411,000 1.4268 -1.39%
2006-11-15 0 1.440 1.430 1.460 1.410 1.450 46,000 66,130 1.4376 1.440 1.430 1.460 1.410 1.450 46,000 1.4376 0.00%
2006-11-14 0 1.440 1.440 1.450 1.440 1.490 242,000 350,810 1.4496 1.440 1.440 1.450 1.440 1.490 242,000 1.4496 -0.69%
2006-11-13 0 1.450 1.440 1.480 1.420 1.450 169,000 243,980 1.4437 1.450 1.440 1.480 1.420 1.450 169,000 1.4437 1.40%
2006-11-10 0 1.430 1.420 1.430 1.410 1.450 103,000 147,120 1.4283 1.430 1.420 1.430 1.410 1.450 103,000 1.4283 1.42%
2006-11-09 0 1.410 1.410 1.420 1.350 1.430 621,000 871,230 1.4029 1.410 1.410 1.420 1.350 1.430 621,000 1.4029 1.44%
2006-11-08 0 1.390 1.390 1.430 1.380 1.450 962,570 1,353,308 1.4059 1.390 1.390 1.430 1.380 1.450 962,570 1.4059 -2.11%
2006-11-07 0 1.420 1.380 1.450 1.400 1.470 738,000 1,070,700 1.4508 1.420 1.380 1.450 1.400 1.470 738,000 1.4508 -2.74%
2006-11-06 0 1.460 1.430 1.490 1.440 1.500 399,000 585,030 1.4662 1.460 1.430 1.490 1.440 1.500 399,000 1.4662 0.69%
2006-11-03 0 1.450 1.440 1.510 1.440 1.530 265,000 389,900 1.4713 1.450 1.440 1.510 1.440 1.530 265,000 1.4713 -3.33%
2006-11-02 0 1.500 1.500 1.520 1.480 1.510 274,000 411,630 1.5023 1.500 1.500 1.520 1.480 1.510 274,000 1.5023 -1.96%
2006-11-01 0 1.530 1.500 1.530 1.540 1.540 13,000 20,020 1.5400 1.530 1.500 1.530 1.540 1.540 13,000 1.5400 -1.29%
2006-10-31 0 1.550 1.540 1.550 1.540 1.560 17,000 26,440 1.5553 1.550 1.540 1.550 1.540 1.560 17,000 1.5553 -1.27%
2006-10-27 0 1.570 1.530 1.570 1.490 1.570 228,000 348,980 1.5306 1.570 1.530 1.570 1.490 1.570 228,000 1.5306 -0.63%
2006-10-26 0 1.580 1.570 1.590 1.460 1.590 307,000 483,060 1.5735 1.580 1.570 1.590 1.460 1.590 307,000 1.5735 0.64%
2006-10-25 0 1.570 1.570 1.580 1.450 1.610 103,000 162,980 1.5823 1.570 1.570 1.580 1.450 1.610 103,000 1.5823 -2.48%
2006-10-24 0 1.610 1.560 1.610 1.530 1.610 504,000 799,010 1.5853 1.610 1.560 1.610 1.530 1.610 504,000 1.5853 5.23%
2006-10-23 0 1.530 1.530 1.570 1.500 1.540 399,000 608,970 1.5262 1.530 1.530 1.570 1.500 1.540 399,000 1.5262 0.66%
2006-10-20 0 1.520 1.510 1.530 1.510 1.520 36,000 54,660 1.5183 1.520 1.510 1.530 1.510 1.520 36,000 1.5183 0.66%
2006-10-19 0 1.510 1.510 1.540 1.500 1.510 11,000 16,600 1.5091 1.510 1.510 1.540 1.500 1.510 11,000 1.5091 -1.95%
2006-10-18 0 1.540 1.500 1.540 1.470 1.540 126,000 187,610 1.4890 1.540 1.500 1.540 1.470 1.540 126,000 1.4890 4.05%
2006-10-17 0 1.480 1.470 1.510 1.460 1.500 158,000 234,380 1.4834 1.480 1.470 1.510 1.460 1.500 158,000 1.4834 -1.99%
2006-10-16 0 1.510 1.510 1.520 1.500 1.520 212,000 320,830 1.5133 1.510 1.510 1.520 1.500 1.520 212,000 1.5133 0.67%
2006-10-13 0 1.500 1.500 1.550 1.500 1.500 35,000 52,500 1.5000 1.500 1.500 1.550 1.500 1.500 35,000 1.5000 -3.85%
2006-10-12 0 1.560 1.550 1.580 1.560 1.560 9,000 14,040 1.5600 1.560 1.550 1.580 1.560 1.560 9,000 1.5600 0.00%
2006-10-11 0 1.560 1.550 1.560 1.540 1.570 244,000 379,500 1.5553 1.560 1.550 1.560 1.540 1.570 244,000 1.5553 0.65%
2006-10-10 0 1.550 1.530 1.550 1.500 1.550 427,000 655,910 1.5361 1.550 1.530 1.550 1.500 1.550 427,000 1.5361 3.33%
2006-10-09 0 1.500 1.500 1.540 1.500 1.500 56,000 84,000 1.5000 1.500 1.500 1.540 1.500 1.500 56,000 1.5000 0.00%
2006-10-06 0 1.500 1.500 1.570 1.500 1.600 163,000 247,490 1.5183 1.500 1.500 1.570 1.500 1.600 163,000 1.5183 -0.66%
2006-10-05 0 1.510 1.510 1.590 1.510 1.550 410,000 626,100 1.5271 1.510 1.510 1.590 1.510 1.550 410,000 1.5271 -5.63%
2006-10-04 0 1.600 1.510 1.600 1.500 1.600 158,000 252,700 1.5994 1.600 1.510 1.600 1.500 1.600 158,000 1.5994 -2.44%
2006-10-03 0 1.640 1.600 1.640 1.620 1.650 120,000 194,980 1.6248 1.640 1.600 1.640 1.620 1.650 120,000 1.6248 -1.20%
2006-09-29 0 1.660 1.630 1.660 1.550 1.670 672,000 1,106,990 1.6473 1.660 1.630 1.660 1.550 1.670 672,000 1.6473 2.47%
2006-09-28 0 1.620 1.570 1.620 1.530 1.630 373,000 598,020 1.6033 1.620 1.570 1.620 1.530 1.630 373,000 1.6033 5.19%
2006-09-27 0 1.540 1.510 1.550 1.500 1.550 327,000 503,300 1.5391 1.540 1.510 1.550 1.500 1.550 327,000 1.5391 2.67%
2006-09-26 0 1.500 1.500 1.600 1.460 1.500 250,000 374,200 1.4968 1.500 1.500 1.600 1.460 1.500 250,000 1.4968 2.74%
2006-09-25 0 1.460 1.460 1.470 1.460 1.470 163,000 238,630 1.4640 1.460 1.460 1.470 1.460 1.470 163,000 1.4640 0.69%
2006-09-22 0 1.450 1.430 1.450 1.390 1.470 382,000 538,870 1.4107 1.450 1.430 1.450 1.390 1.470 382,000 1.4107 2.11%
2006-09-21 0 1.420 1.410 1.450 1.380 1.500 392,000 558,760 1.4254 1.420 1.410 1.450 1.380 1.500 392,000 1.4254 -5.33%
2006-09-20 0 1.500 1.450 1.530 1.500 1.530 133,000 201,120 1.5122 1.500 1.450 1.530 1.500 1.530 133,000 1.5122 -1.96%
2006-09-19 0 1.530 1.520 1.530 1.520 1.530 110,000 167,930 1.5266 1.530 1.520 1.530 1.520 1.530 110,000 1.5266 0.00%
2006-09-18 0 1.530 1.520 1.530 1.530 1.560 107,380 166,010 1.5460 1.530 1.520 1.530 1.530 1.560 107,380 1.5460 -1.92%
2006-09-15 0 1.560 1.560 1.580 1.550 1.560 44,000 68,340 1.5532 1.560 1.560 1.580 1.550 1.560 44,000 1.5532 0.65%
2006-09-14 0 1.550 1.550 1.580 1.540 1.550 69,000 106,790 1.5477 1.550 1.550 1.580 1.540 1.550 69,000 1.5477 -0.64%
2006-09-13 0 1.560 1.550 1.640 1.550 1.650 139,000 220,760 1.5882 1.560 1.550 1.640 1.550 1.650 139,000 1.5882 0.65%
2006-09-12 0 1.550 1.550 1.580 1.550 1.600 159,000 247,800 1.5585 1.550 1.550 1.580 1.550 1.600 159,000 1.5585 -3.13%
2006-09-11 0 1.600 1.600 1.640 1.600 1.640 313,000 505,750 1.6158 1.600 1.600 1.640 1.600 1.640 313,000 1.6158 -1.23%
2006-09-08 0 1.620 1.620 1.650 1.620 1.620 8,000 12,960 1.6200 1.620 1.620 1.650 1.620 1.620 8,000 1.6200 0.00%
2006-09-07 0 1.620 1.620 1.650 1.610 1.620 35,000 56,600 1.6171 1.620 1.620 1.650 1.610 1.620 35,000 1.6171 -0.61%
2006-09-06 0 1.630 1.630 1.650 1.630 1.630 51,000 83,530 1.6378 1.630 1.630 1.650 1.630 1.630 51,000 1.6378 -1.81%
2006-09-05 0 1.660 1.660 1.680 1.650 1.700 225,000 373,650 1.6607 1.660 1.660 1.680 1.650 1.700 225,000 1.6607 0.61%
2006-09-04 0 1.650 1.650 1.680 1.620 1.700 103,000 173,090 1.6805 1.650 1.650 1.680 1.620 1.700 103,000 1.6805 -2.37%
2006-09-01 0 1.690 1.630 1.690 1.700 1.700 50,000 85,000 1.7000 1.690 1.630 1.690 1.700 1.700 50,000 1.7000 -1.74%
2006-08-31 0 1.720 1.700 1.780 1.600 1.750 1,231,000 2,037,740 1.6554 1.720 1.700 1.780 1.600 1.750 1,231,000 1.6554 2.38%
2006-08-30 0 1.680 1.650 1.680 1.580 1.700 936,000 1,546,720 1.6525 1.680 1.650 1.680 1.580 1.700 936,000 1.6525 -5.62%
2006-08-29 0 1.780 1.770 1.780 1.740 1.780 215,000 379,400 1.7647 1.780 1.770 1.780 1.740 1.780 215,000 1.7647 2.89%
2006-08-28 0 1.730 1.730 1.740 1.710 1.730 205,000 353,850 1.7261 1.730 1.730 1.740 1.710 1.730 205,000 1.7261 0.58%
2006-08-25 0 1.720 1.710 1.740 1.700 1.730 63,000 108,020 1.7146 1.720 1.710 1.740 1.700 1.730 63,000 1.7146 0.58%
2006-08-24 0 1.710 1.730 1.740 1.710 1.750 79,000 136,310 1.7254 1.710 1.730 1.740 1.710 1.750 79,000 1.7254 -0.58%
2006-08-23 0 1.720 1.720 1.750 1.700 1.770 29,000 49,370 1.7024 1.720 1.720 1.750 1.700 1.770 29,000 1.7024 -1.71%
2006-08-22 0 1.750 1.710 1.770 1.750 1.770 110,000 193,300 1.7573 1.750 1.710 1.770 1.750 1.770 110,000 1.7573 1.16%
2006-08-21 0 1.730 1.710 1.750 1.730 1.750 15,000 26,230 1.7487 1.730 1.710 1.750 1.730 1.750 15,000 1.7487 -1.70%
2006-08-18 0 1.760 1.720 1.790 1.710 1.760 162,000 280,040 1.7286 1.760 1.720 1.790 1.710 1.760 162,000 1.7286 2.92%
2006-08-17 0 1.710 1.710 1.730 1.710 1.730 263,000 450,790 1.7140 1.710 1.710 1.730 1.710 1.730 263,000 1.7140 -1.16%
2006-08-16 0 1.730 1.730 1.750 1.700 1.750 90,000 155,530 1.7281 1.730 1.730 1.750 1.700 1.750 90,000 1.7281 1.17%
2006-08-15 0 1.710 1.710 1.750 1.670 1.700 61,000 103,350 1.6943 1.710 1.710 1.750 1.670 1.700 61,000 1.6943 -1.72%
2006-08-14 0 1.740 1.740 1.750 1.740 1.750 41,000 71,360 1.7405 1.740 1.740 1.750 1.740 1.750 41,000 1.7405 0.00%
2006-08-11 0 1.740 1.740 1.780 1.740 1.740 12,000 20,880 1.7400 1.740 1.740 1.780 1.740 1.740 12,000 1.7400 0.58%
2006-08-10 0 1.730 1.770 1.790 1.710 1.800 40,000 69,590 1.7398 1.730 1.770 1.790 1.710 1.800 40,000 1.7398 -2.26%
2006-08-09 0 1.770 1.760 1.780 1.710 1.770 158,000 275,550 1.7440 1.770 1.760 1.780 1.710 1.770 158,000 1.7440 1.14%
2006-08-08 0 1.750 1.730 1.750 1.720 1.760 105,000 183,600 1.7486 1.750 1.730 1.750 1.720 1.760 105,000 1.7486 -0.57%
2006-08-07 0 1.760 1.750 1.770 1.760 1.770 116,000 204,300 1.7612 1.760 1.750 1.770 1.760 1.770 116,000 1.7612 0.00%
2006-08-04 0 1.760 1.760 1.780 1.720 1.790 162,000 286,080 1.7659 1.760 1.760 1.780 1.720 1.790 162,000 1.7659 -2.22%
2006-08-03 0 1.800 1.780 1.800 1.760 1.800 339,000 602,100 1.7761 1.800 1.780 1.800 1.760 1.800 339,000 1.7761 2.27%
2006-08-02 0 1.760 1.760 1.770 1.750 1.760 80,000 140,300 1.7538 1.760 1.760 1.770 1.750 1.760 80,000 1.7538 -0.56%
2006-08-01 0 1.770 1.770 1.820 1.760 1.820 275,000 491,360 1.7868 1.770 1.770 1.820 1.760 1.820 275,000 1.7868 -4.32%
2006-07-31 0 1.850 1.780 1.850 1.790 1.860 416,245 767,186 1.8431 1.850 1.780 1.850 1.790 1.860 416,245 1.8431 2.78%
2006-07-28 0 1.800 1.780 1.800 1.720 1.800 277,000 489,990 1.7689 1.800 1.780 1.800 1.720 1.800 277,000 1.7689 1.12%
2006-07-27 0 1.780 1.750 1.780 1.730 1.800 388,000 682,080 1.7579 1.780 1.750 1.780 1.730 1.800 388,000 1.7579 1.71%
2006-07-26 0 1.750 1.740 1.750 1.730 1.760 139,000 243,080 1.7488 1.750 1.740 1.750 1.730 1.760 139,000 1.7488 0.00%
2006-07-25 0 1.750 1.750 1.770 1.750 1.780 97,000 171,220 1.7652 1.750 1.750 1.770 1.750 1.780 97,000 1.7652 -1.69%
2006-07-24 0 1.780 1.770 1.780 1.730 1.790 114,000 200,620 1.7598 1.780 1.770 1.780 1.730 1.790 114,000 1.7598 -1.11%
2006-07-21 0 1.800 1.800 1.820 1.770 1.810 39,000 69,770 1.7890 1.800 1.800 1.820 1.770 1.810 39,000 1.7890 -1.10%
2006-07-20 0 1.820 1.820 1.840 1.800 1.820 150,000 271,590 1.8106 1.820 1.820 1.840 1.800 1.820 150,000 1.8106 1.68%
2006-07-19 0 1.790 1.790 1.800 1.750 1.800 87,000 155,970 1.7928 1.790 1.790 1.800 1.750 1.800 87,000 1.7928 1.13%
2006-07-18 0 1.770 1.770 1.780 1.770 1.770 60,000 106,200 1.7700 1.770 1.770 1.780 1.770 1.770 60,000 1.7700 1.14%
2006-07-17 0 1.750 1.750 1.780 1.750 1.770 2,000 3,520 1.7600 1.750 1.750 1.780 1.750 1.770 2,000 1.7600 -1.69%
2006-07-14 0 1.780 1.760 1.790 1.760 1.780 90,000 159,900 1.7767 1.780 1.760 1.790 1.760 1.780 90,000 1.7767 2.89%
2006-07-13 0 1.730 1.730 1.800 1.710 1.810 292,000 518,340 1.7751 1.730 1.730 1.800 1.710 1.810 292,000 1.7751 -2.81%
2006-07-12 0 1.780 1.780 1.810 1.780 1.800 293,000 525,850 1.7947 1.780 1.780 1.810 1.780 1.800 293,000 1.7947 -2.20%
2006-07-11 0 1.820 1.820 1.840 1.810 1.820 53,000 96,430 1.8194 1.820 1.820 1.840 1.810 1.820 53,000 1.8194 0.00%
2006-07-10 0 1.820 1.820 1.830 1.790 1.830 290,000 526,380 1.8151 1.820 1.820 1.830 1.790 1.830 290,000 1.8151 -0.55%
2006-07-07 0 1.830 1.830 1.840 1.820 1.880 322,000 591,440 1.8368 1.830 1.830 1.840 1.820 1.880 322,000 1.8368 -2.66%
2006-07-06 0 1.880 1.870 1.880 1.840 1.880 90,000 168,690 1.8743 1.880 1.870 1.880 1.840 1.880 90,000 1.8743 -1.57%
2006-07-05 0 1.910 1.880 1.910 1.900 1.950 280,000 536,100 1.9146 1.910 1.880 1.910 1.900 1.950 280,000 1.9146 -1.55%
2006-07-04 0 1.940 1.980 1.990 1.940 2.050 385,000 775,460 2.0142 1.940 1.980 1.990 1.940 2.050 385,000 2.0142 -4.20%
2006-07-03 0 2.025 2.000 2.025 2.000 2.075 909,000 1,859,075 2.0452 2.025 2.000 2.025 2.000 2.075 909,000 2.0452 -1.22%
2006-06-30 0 2.050 2.050 2.075 2.025 2.050 621,000 1,267,950 2.0418 2.050 2.050 2.075 2.025 2.050 621,000 2.0418 0.00%
2006-06-29 0 2.050 2.000 2.075 1.970 2.100 1,626,000 3,348,995 2.0597 2.050 2.000 2.075 1.970 2.100 1,626,000 2.0597 4.06%
2006-06-28 0 1.970 1.960 1.970 1.850 1.970 2,049,000 3,985,850 1.9453 1.970 1.960 1.970 1.850 1.970 2,049,000 1.9453 7.07%
2006-06-27 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 1.840 - - - - 0 - 0.00%
2006-06-23 0 1.840 1.820 1.840 1.750 1.840 809,000 1,446,570 1.7881 1.840 1.820 1.840 1.750 1.840 809,000 1.7881 5.14%
2006-06-22 0 1.750 1.750 1.760 1.720 1.770 258,000 451,000 1.7481 1.750 1.750 1.760 1.720 1.770 258,000 1.7481 2.34%
2006-06-21 0 1.710 1.710 1.740 1.710 1.790 2,719,600 4,694,916 1.7263 1.710 1.710 1.740 1.710 1.790 2,719,600 1.7263 -4.47%
2006-06-20 0 1.790 1.750 1.790 - - 0 0 - 1.790 1.750 1.790 - - 0 - 0.00%
2006-06-19 0 1.790 1.750 1.790 1.750 1.800 284,000 510,220 1.7965 1.790 1.750 1.790 1.750 1.800 284,000 1.7965 0.56%
2006-06-16 0 1.780 1.770 1.800 1.740 1.820 666,000 1,194,200 1.7931 1.780 1.770 1.800 1.740 1.820 666,000 1.7931 2.30%
2006-06-15 0 1.740 1.730 1.740 1.700 1.740 381,000 662,040 1.7376 1.740 1.730 1.740 1.700 1.740 381,000 1.7376 0.58%
2006-06-14 0 1.730 1.710 1.750 1.730 1.780 510,000 890,230 1.7455 1.730 1.710 1.750 1.730 1.780 510,000 1.7455 -2.81%
2006-06-13 0 1.780 1.770 1.790 1.710 1.840 379,000 677,340 1.7872 1.780 1.770 1.790 1.710 1.840 379,000 1.7872 -3.26%
2006-06-12 0 1.840 1.840 1.870 1.770 1.840 175,000 321,330 1.8362 1.840 1.840 1.870 1.770 1.840 175,000 1.8362 -2.13%
2006-06-09 0 1.880 1.810 1.880 1.750 1.890 80,000 146,360 1.8295 1.880 1.810 1.880 1.750 1.890 80,000 1.8295 2.73%
2006-06-08 0 1.830 1.830 1.840 1.790 1.880 320,000 581,950 1.8186 1.830 1.830 1.840 1.790 1.880 320,000 1.8186 -3.17%
2006-06-07 0 1.890 1.890 1.920 1.890 1.900 206,000 389,440 1.8905 1.890 1.890 1.920 1.890 1.900 206,000 1.8905 -1.56%
2006-06-06 0 1.920 1.850 1.920 1.820 1.920 53,000 97,390 1.8375 1.920 1.850 1.920 1.820 1.920 53,000 1.8375 0.00%
2006-06-05 0 1.920 1.910 1.920 1.890 1.950 559,000 1,073,910 1.9211 1.920 1.910 1.920 1.890 1.950 559,000 1.9211 2.13%
2006-06-02 0 1.880 1.880 1.890 1.750 1.880 200,000 372,770 1.8639 1.880 1.880 1.890 1.750 1.880 200,000 1.8639 -1.05%
2006-06-01 0 1.900 1.890 1.940 1.880 1.910 762,000 1,446,860 1.8988 1.900 1.890 1.940 1.880 1.910 762,000 1.8988 -0.52%
2006-05-30 0 1.910 1.890 1.910 1.830 1.930 901,000 1,729,050 1.9190 1.910 1.890 1.910 1.830 1.930 901,000 1.9190 -2.05%
2006-05-29 0 1.950 1.950 1.980 1.890 1.960 705,000 1,365,000 1.9362 1.950 1.950 1.980 1.890 1.960 705,000 1.9362 3.17%
2006-05-26 0 1.890 1.870 1.900 1.820 1.890 404,000 758,260 1.8769 1.890 1.870 1.900 1.820 1.890 404,000 1.8769 3.85%
2006-05-25 0 1.820 1.820 1.840 1.820 1.870 179,000 328,340 1.8343 1.820 1.820 1.840 1.820 1.870 179,000 1.8343 -2.67%
2006-05-24 0 1.870 1.830 1.870 1.830 1.890 1,597,000 2,961,020 1.8541 1.870 1.830 1.870 1.830 1.890 1,597,000 1.8541 1.63%
2006-05-23 0 1.840 1.840 1.860 1.750 1.870 819,000 1,479,730 1.8068 1.840 1.840 1.860 1.750 1.870 819,000 1.8068 2.79%
2006-05-22 0 1.790 1.780 1.810 1.780 1.910 2,078,000 3,815,340 1.8361 1.790 1.780 1.810 1.780 1.910 2,078,000 1.8361 -6.28%
2006-05-19 0 1.910 1.900 1.910 1.890 1.970 800,000 1,531,250 1.9141 1.910 1.900 1.910 1.890 1.970 800,000 1.9141 -3.05%
2006-05-18 0 1.970 1.960 1.980 1.940 2.000 353,000 693,990 1.9660 1.970 1.960 1.980 1.940 2.000 353,000 1.9660 -2.72%
2006-05-17 0 2.025 2.025 2.050 2.000 2.050 478,000 963,050 2.0147 2.025 2.025 2.050 2.000 2.050 478,000 2.0147 1.25%
2006-05-16 0 2.000 2.000 2.025 2.000 2.150 1,004,000 2,064,775 2.0565 2.000 2.000 2.025 2.000 2.150 1,004,000 2.0565 -5.88%
2006-05-15 0 2.125 2.100 2.125 2.050 2.125 920,000 1,937,900 2.1064 2.125 2.100 2.125 2.050 2.125 920,000 2.1064 -2.30%
2006-05-12 0 2.175 2.125 2.175 2.075 2.350 6,998,000 15,783,125 2.2554 2.175 2.125 2.175 2.075 2.350 6,998,000 2.2554 3.57%
2006-05-11 0 2.100 2.075 2.100 1.920 2.325 5,223,000 11,229,995 2.1501 2.100 2.075 2.100 1.920 2.325 5,223,000 2.1501 9.37%
2006-05-10 0 1.920 1.870 1.920 1.870 1.930 472,000 904,920 1.9172 1.920 1.870 1.920 1.870 1.930 472,000 1.9172 -0.52%
2006-05-09 0 1.930 1.900 1.930 1.900 1.970 269,000 519,610 1.9316 1.930 1.900 1.930 1.900 1.970 269,000 1.9316 -2.03%
2006-05-08 0 1.970 1.920 1.970 1.900 1.990 1,156,000 2,259,290 1.9544 1.970 1.920 1.970 1.900 1.990 1,156,000 1.9544 0.51%
2006-05-04 0 1.960 1.910 1.970 1.730 1.980 1,824,000 3,385,870 1.8563 1.960 1.910 1.970 1.730 1.980 1,824,000 1.8563 12.00%
2006-05-03 0 1.750 1.730 1.750 1.700 1.750 855,000 1,480,620 1.7317 1.750 1.730 1.750 1.700 1.750 855,000 1.7317 0.57%
2006-05-02 0 1.740 1.720 1.740 1.680 1.740 1,379,000 2,360,590 1.7118 1.740 1.720 1.740 1.680 1.740 1,379,000 1.7118 0.00%
2006-04-28 0 1.740 1.740 1.750 1.700 1.840 1,616,000 2,819,800 1.7449 1.740 1.740 1.750 1.700 1.840 1,616,000 1.7449 -7.45%
2006-04-27 0 1.880 1.850 1.950 1.820 1.890 416,000 773,880 1.8603 1.880 1.850 1.950 1.820 1.890 416,000 1.8603 3.30%
2006-04-26 0 1.820 1.820 1.870 1.810 1.880 376,000 690,940 1.8376 1.820 1.820 1.870 1.810 1.880 376,000 1.8376 -1.62%
2006-04-25 0 1.850 1.850 1.880 1.850 1.880 543,000 1,009,050 1.8583 1.850 1.850 1.880 1.850 1.880 543,000 1.8583 -1.60%
2006-04-24 0 1.880 1.880 1.980 1.880 1.990 434,000 832,020 1.9171 1.880 1.880 1.980 1.880 1.990 434,000 1.9171 -5.53%
2006-04-21 0 1.990 1.970 1.990 1.980 2.000 116,000 230,820 1.9898 1.990 1.970 1.990 1.980 2.000 116,000 1.9898 -0.50%
2006-04-20 0 2.000 1.990 2.025 2.000 2.050 363,000 727,725 2.0048 2.000 1.990 2.025 2.000 2.050 363,000 2.0048 0.00%
2006-04-19 0 2.000 1.990 2.000 1.970 2.025 537,000 1,073,460 1.9990 2.000 1.990 2.000 1.970 2.025 537,000 1.9990 -1.23%
2006-04-18 0 2.025 2.000 2.050 1.900 2.050 286,000 575,975 2.0139 2.025 2.000 2.050 1.900 2.050 286,000 2.0139 0.00%
2006-04-13 0 2.025 2.025 2.050 1.960 2.100 434,000 880,935 2.0298 2.025 2.025 2.050 1.960 2.100 434,000 2.0298 1.25%
2006-04-12 0 2.000 2.000 2.050 2.000 2.050 243,000 489,925 2.0162 2.000 2.000 2.050 2.000 2.050 243,000 2.0162 -2.44%
2006-04-11 0 2.050 2.050 2.075 2.050 2.125 98,000 201,425 2.0554 2.050 2.050 2.075 2.050 2.125 98,000 2.0554 -2.38%
2006-04-10 0 2.100 2.100 2.125 2.050 2.150 346,000 723,350 2.0906 2.100 2.100 2.125 2.050 2.150 346,000 2.0906 0.00%
2006-04-07 0 2.100 2.075 2.100 2.050 2.100 461,000 959,700 2.0818 2.100 2.075 2.100 2.050 2.100 461,000 2.0818 2.44%
2006-04-06 0 2.050 2.050 2.075 1.950 2.125 1,605,000 3,321,710 2.0696 2.050 2.050 2.075 1.950 2.125 1,605,000 2.0696 3.54%
2006-04-04 0 1.980 1.980 2.000 1.930 2.000 628,000 1,233,790 1.9646 1.980 1.980 2.000 1.930 2.000 628,000 1.9646 2.59%
2006-04-03 0 1.930 1.920 1.930 1.900 1.940 258,000 493,100 1.9112 1.930 1.920 1.930 1.900 1.940 258,000 1.9112 1.58%
2006-03-31 0 1.900 1.900 1.940 1.900 1.940 484,000 928,000 1.9174 1.900 1.900 1.940 1.900 1.940 484,000 1.9174 -0.52%
2006-03-30 0 1.910 1.910 1.920 1.900 1.950 170,000 326,130 1.9184 1.910 1.910 1.920 1.900 1.950 170,000 1.9184 1.06%
2006-03-29 0 1.890 1.890 1.950 1.890 1.940 285,000 541,840 1.9012 1.890 1.890 1.950 1.890 1.940 285,000 1.9012 -2.07%
2006-03-28 0 1.930 1.930 1.940 1.880 1.940 144,000 275,400 1.9125 1.930 1.930 1.940 1.880 1.940 144,000 1.9125 -1.03%
2006-03-27 0 1.950 1.930 1.970 1.910 1.950 176,000 339,340 1.9281 1.950 1.930 1.970 1.910 1.950 176,000 1.9281 0.00%
2006-03-24 0 1.950 1.950 1.980 1.950 2.025 505,000 1,002,810 1.9858 1.950 1.950 1.980 1.950 2.025 505,000 1.9858 -1.52%
2006-03-23 0 1.980 1.950 1.980 1.930 2.050 1,285,000 2,580,525 2.0082 1.980 1.950 1.980 1.930 2.050 1,285,000 2.0082 0.51%
2006-03-22 0 1.970 1.940 1.970 1.920 2.050 769,000 1,529,755 1.9893 1.970 1.940 1.970 1.920 2.050 769,000 1.9893 1.55%
2006-03-21 0 1.940 1.920 1.940 1.850 1.940 373,000 698,870 1.8736 1.940 1.920 1.940 1.850 1.940 373,000 1.8736 4.86%
2006-03-20 0 1.850 1.830 1.850 1.800 1.850 292,000 532,860 1.8249 1.850 1.830 1.850 1.800 1.850 292,000 1.8249 2.21%
2006-03-17 0 1.810 1.800 1.810 1.800 1.810 104,000 187,640 1.8042 1.810 1.800 1.810 1.800 1.810 104,000 1.8042 0.00%
2006-03-16 0 1.810 1.810 1.820 1.800 1.810 110,000 199,010 1.8092 1.810 1.810 1.820 1.800 1.810 110,000 1.8092 -0.55%
2006-03-15 0 1.820 1.820 1.840 1.810 1.820 165,000 298,950 1.8118 1.820 1.820 1.840 1.810 1.820 165,000 1.8118 0.55%
2006-03-14 0 1.810 1.810 1.840 1.800 1.850 367,000 669,070 1.8231 1.810 1.810 1.840 1.800 1.850 367,000 1.8231 -2.16%
2006-03-13 0 1.850 1.820 1.870 1.780 1.850 361,000 648,990 1.7978 1.850 1.820 1.870 1.780 1.850 361,000 1.7978 3.93%
2006-03-10 0 1.780 1.780 1.830 1.780 1.840 148,000 264,890 1.7898 1.780 1.780 1.830 1.780 1.840 148,000 1.7898 -0.56%
2006-03-09 0 1.790 1.790 1.800 1.780 1.810 430,000 774,040 1.8001 1.790 1.790 1.800 1.780 1.810 430,000 1.8001 -1.10%
2006-03-08 0 1.810 1.810 1.830 1.800 1.890 547,000 1,012,650 1.8513 1.810 1.810 1.830 1.800 1.890 547,000 1.8513 -3.72%
2006-03-07 0 1.880 1.880 1.900 1.880 1.920 197,000 374,320 1.9001 1.880 1.880 1.900 1.880 1.920 197,000 1.9001 -1.57%
2006-03-06 0 1.910 1.900 1.920 1.890 1.910 74,000 140,650 1.9007 1.910 1.900 1.920 1.890 1.910 74,000 1.9007 0.53%
2006-03-03 0 1.900 1.880 1.900 1.860 1.910 98,000 184,950 1.8872 1.900 1.880 1.900 1.860 1.910 98,000 1.8872 1.06%
2006-03-02 0 1.880 1.880 1.900 1.860 1.910 190,000 358,040 1.8844 1.880 1.880 1.900 1.860 1.910 190,000 1.8844 -1.05%
2006-03-01 0 1.900 1.900 1.910 1.860 1.900 295,000 554,470 1.8796 1.900 1.900 1.910 1.860 1.900 295,000 1.8796 1.06%
2006-02-28 0 1.880 1.850 1.880 1.830 1.880 155,000 287,410 1.8543 1.880 1.850 1.880 1.830 1.880 155,000 1.8543 1.08%
2006-02-27 0 1.860 1.840 1.860 1.850 1.860 110,000 203,570 1.8506 1.860 1.840 1.860 1.850 1.860 110,000 1.8506 -0.53%
2006-02-24 0 1.870 1.840 1.870 1.810 1.900 377,000 704,930 1.8698 1.870 1.840 1.870 1.810 1.900 377,000 1.8698 -0.53%
2006-02-23 0 1.880 1.880 1.910 1.870 1.910 369,000 699,280 1.8951 1.880 1.880 1.910 1.870 1.910 369,000 1.8951 0.53%
2006-02-22 0 1.870 1.850 1.870 1.870 1.900 354,000 669,360 1.8908 1.870 1.850 1.870 1.870 1.900 354,000 1.8908 0.00%
2006-02-21 0 1.870 1.850 1.870 1.820 1.900 559,000 1,034,350 1.8504 1.870 1.850 1.870 1.820 1.900 559,000 1.8504 -1.58%
2006-02-20 0 1.900 1.880 1.900 1.860 1.920 397,000 751,300 1.8924 1.900 1.880 1.900 1.860 1.920 397,000 1.8924 0.00%
2006-02-17 0 1.900 1.880 1.900 1.900 1.930 106,000 202,590 1.9112 1.900 1.880 1.900 1.900 1.930 106,000 1.9112 0.00%
2006-02-16 0 1.900 1.890 1.910 1.890 1.920 238,000 452,550 1.9015 1.900 1.890 1.910 1.890 1.920 238,000 1.9015 -1.04%
2006-02-15 0 1.920 1.910 1.920 1.900 1.980 976,000 1,885,770 1.9321 1.920 1.910 1.920 1.900 1.980 976,000 1.9321 -3.03%
2006-02-14 0 1.980 1.970 1.980 1.890 1.980 729,000 1,429,630 1.9611 1.980 1.970 1.980 1.890 1.980 729,000 1.9611 0.00%
2006-02-13 0 1.980 1.960 1.980 1.940 2.075 695,000 1,395,535 2.0080 1.980 1.960 1.980 1.940 2.075 695,000 2.0080 -4.58%
2006-02-10 0 2.075 2.050 2.075 2.000 2.075 1,136,000 2,331,550 2.0524 2.075 2.050 2.075 2.000 2.075 1,136,000 2.0524 2.47%
2006-02-09 0 2.025 2.000 2.025 1.950 2.075 1,630,000 3,295,080 2.0215 2.025 2.000 2.025 1.950 2.075 1,630,000 2.0215 -2.41%
2006-02-08 0 2.075 2.050 2.075 1.930 2.100 6,092,000 12,213,875 2.0049 2.075 2.050 2.075 1.930 2.100 6,092,000 2.0049 10.37%
2006-02-07 0 1.880 1.880 1.890 1.790 1.880 1,784,000 3,290,960 1.8447 1.880 1.880 1.890 1.790 1.880 1,784,000 1.8447 3.87%
2006-02-06 0 1.810 1.800 1.810 1.770 1.810 251,000 449,840 1.7922 1.810 1.800 1.810 1.770 1.810 251,000 1.7922 1.69%
2006-02-03 0 1.780 1.770 1.800 1.770 1.810 319,000 571,670 1.7921 1.780 1.770 1.800 1.770 1.810 319,000 1.7921 -1.66%
2006-02-02 0 1.810 1.800 1.810 1.780 1.820 253,000 455,710 1.8012 1.810 1.800 1.810 1.780 1.820 253,000 1.8012 0.56%
2006-02-01 0 1.800 1.780 1.800 1.770 1.800 421,000 751,880 1.7859 1.800 1.780 1.800 1.770 1.800 421,000 1.7859 1.12%
2006-01-27 0 1.780 1.770 1.780 1.760 1.790 785,000 1,391,450 1.7725 1.780 1.770 1.780 1.760 1.790 785,000 1.7725 1.71%
2006-01-26 0 1.750 1.740 1.750 1.740 1.770 324,000 566,480 1.7484 1.750 1.740 1.750 1.740 1.770 324,000 1.7484 0.57%
2006-01-25 0 1.740 1.730 1.740 1.720 1.750 221,000 382,490 1.7307 1.740 1.730 1.740 1.720 1.750 221,000 1.7307 -0.57%
2006-01-24 0 1.750 1.740 1.750 1.720 1.800 312,000 545,670 1.7489 1.750 1.740 1.750 1.720 1.800 312,000 1.7489 2.34%
2006-01-23 0 1.710 1.710 1.730 1.710 1.750 718,000 1,247,200 1.7370 1.710 1.710 1.730 1.710 1.750 718,000 1.7370 -1.72%
2006-01-20 0 1.740 1.740 1.760 1.740 1.830 518,000 932,410 1.8000 1.740 1.740 1.760 1.740 1.830 518,000 1.8000 -3.33%
2006-01-19 0 1.800 1.800 1.810 1.800 1.830 722,000 1,310,930 1.8157 1.800 1.800 1.810 1.800 1.830 722,000 1.8157 -1.64%
2006-01-18 0 1.830 1.830 1.840 1.810 1.830 521,000 947,050 1.8178 1.830 1.830 1.840 1.810 1.830 521,000 1.8178 0.55%
2006-01-17 0 1.820 1.820 1.830 1.790 1.850 1,037,000 1,890,920 1.8235 1.820 1.820 1.830 1.790 1.850 1,037,000 1.8235 2.25%
2006-01-16 0 1.780 1.770 1.780 1.720 1.780 787,000 1,374,390 1.7464 1.780 1.770 1.780 1.720 1.780 787,000 1.7464 3.49%
2006-01-13 0 1.720 1.720 1.730 1.720 1.730 187,000 321,660 1.7201 1.720 1.720 1.730 1.720 1.730 187,000 1.7201 0.00%
2006-01-12 0 1.720 1.710 1.720 1.710 1.740 90,000 155,220 1.7247 1.720 1.710 1.720 1.710 1.740 90,000 1.7247 -0.58%
2006-01-11 0 1.730 1.720 1.730 1.690 1.740 1,211,000 2,076,050 1.7143 1.730 1.720 1.730 1.690 1.740 1,211,000 1.7143 -0.57%
2006-01-10 0 1.740 1.710 1.740 1.690 1.760 1,847,000 3,166,070 1.7142 1.740 1.710 1.740 1.690 1.760 1,847,000 1.7142 0.00%
2006-01-09 0 1.740 1.740 1.750 1.670 1.800 926,000 1,599,550 1.7274 1.740 1.740 1.750 1.670 1.800 926,000 1.7274 -3.87%
2006-01-06 0 1.810 1.780 1.810 1.780 1.810 211,570 379,825 1.7953 1.810 1.780 1.810 1.780 1.810 211,570 1.7953 0.00%
2006-01-05 0 1.810 1.800 1.810 1.760 1.840 141,000 257,180 1.8240 1.810 1.800 1.810 1.760 1.840 141,000 1.8240 -1.63%
2006-01-04 0 1.840 1.840 1.850 1.820 1.860 115,000 210,800 1.8330 1.840 1.840 1.850 1.820 1.860 115,000 1.8330 -1.08%
2006-01-03 0 1.860 1.830 1.880 1.860 1.880 35,000 65,160 1.8617 1.860 1.830 1.880 1.860 1.880 35,000 1.8617 -1.06%
2005-12-30 0 1.880 1.870 1.900 1.790 1.880 762,000 1,394,980 1.8307 1.880 1.870 1.900 1.790 1.880 762,000 1.8307 6.21%
2005-12-29 0 1.770 1.760 1.780 1.760 1.790 314,000 555,830 1.7702 1.770 1.760 1.780 1.760 1.790 314,000 1.7702 -0.56%
2005-12-28 0 1.780 1.780 1.790 1.750 1.790 72,000 127,070 1.7649 1.780 1.780 1.790 1.750 1.790 72,000 1.7649 -0.56%
2005-12-23 0 1.790 1.790 1.800 1.710 1.790 11,000 18,890 1.7173 1.790 1.790 1.800 1.710 1.790 11,000 1.7173 -1.65%
2005-12-22 0 1.820 1.790 1.820 1.800 1.820 345,000 626,890 1.8171 1.820 1.790 1.820 1.800 1.820 345,000 1.8171 1.11%
2005-12-21 0 1.800 1.790 1.800 1.740 1.800 336,000 599,010 1.7828 1.800 1.790 1.800 1.740 1.800 336,000 1.7828 3.45%
2005-12-20 0 1.740 1.740 1.760 1.700 1.750 233,000 399,670 1.7153 1.740 1.740 1.760 1.700 1.750 233,000 1.7153 2.35%
2005-12-19 0 1.700 1.650 1.700 1.700 1.740 308,000 533,410 1.7319 1.700 1.650 1.700 1.700 1.740 308,000 1.7319 0.00%
2005-12-16 0 1.700 1.700 1.730 1.640 1.700 277,000 466,200 1.6830 1.700 1.700 1.730 1.640 1.700 277,000 1.6830 3.03%
2005-12-15 0 1.650 1.630 1.650 1.620 1.650 100,000 163,790 1.6379 1.650 1.630 1.650 1.620 1.650 100,000 1.6379 0.00%
2005-12-14 0 1.650 1.650 1.660 1.630 1.650 190,000 311,860 1.6414 1.650 1.650 1.660 1.630 1.650 190,000 1.6414 0.00%
2005-12-13 0 1.650 1.630 1.650 1.600 1.690 472,000 772,880 1.6375 1.650 1.630 1.650 1.600 1.690 472,000 1.6375 -2.37%
2005-12-12 0 1.690 1.670 1.690 1.650 1.690 201,000 339,190 1.6875 1.690 1.670 1.690 1.650 1.690 201,000 1.6875 0.00%
2005-12-09 0 1.690 1.680 1.700 1.680 1.690 373,000 630,170 1.6895 1.690 1.680 1.700 1.680 1.690 373,000 1.6895 1.81%
2005-12-08 0 1.660 1.660 1.670 1.660 1.700 182,000 305,350 1.6777 1.660 1.660 1.670 1.660 1.700 182,000 1.6777 -0.60%
2005-12-07 0 1.670 1.670 1.680 1.660 1.700 151,000 253,570 1.6793 1.670 1.670 1.680 1.660 1.700 151,000 1.6793 -1.76%
2005-12-06 0 1.700 1.690 1.720 1.690 1.720 38,000 64,860 1.7068 1.700 1.690 1.720 1.690 1.720 38,000 1.7068 -1.16%
2005-12-05 0 1.720 1.720 1.760 1.720 1.750 37,000 63,750 1.7230 1.720 1.720 1.760 1.720 1.750 37,000 1.7230 -2.82%
2005-12-02 0 1.770 1.750 1.790 1.760 1.820 44,000 78,680 1.7882 1.770 1.750 1.790 1.760 1.820 44,000 1.7882 -2.75%
2005-12-01 0 1.820 1.800 1.820 1.760 1.820 353,000 634,890 1.7986 1.820 1.800 1.820 1.760 1.820 353,000 1.7986 1.11%
2005-11-30 0 1.800 1.800 1.810 1.770 1.800 109,000 195,090 1.7898 1.800 1.800 1.810 1.770 1.800 109,000 1.7898 0.00%
2005-11-29 0 1.800 1.790 1.800 1.770 1.820 395,000 707,190 1.7904 1.800 1.790 1.800 1.770 1.820 395,000 1.7904 0.00%
2005-11-28 0 1.800 1.800 1.830 1.800 1.870 276,000 504,570 1.8282 1.800 1.800 1.830 1.800 1.870 276,000 1.8282 -3.74%
2005-11-25 0 1.870 1.850 1.870 1.750 1.870 894,000 1,624,390 1.8170 1.870 1.850 1.870 1.750 1.870 894,000 1.8170 8.09%
2005-11-24 0 1.730 1.730 1.740 1.640 1.730 608,000 1,028,850 1.6922 1.730 1.730 1.740 1.640 1.730 608,000 1.6922 6.13%
2005-11-23 0 1.630 1.610 1.630 1.560 1.670 140,000 224,010 1.6001 1.630 1.610 1.630 1.560 1.670 140,000 1.6001 3.82%
2005-11-22 0 1.570 1.570 1.580 1.570 1.570 47,000 73,790 1.5700 1.570 1.570 1.580 1.570 1.570 47,000 1.5700 1.95%
2005-11-21 0 1.540 1.540 1.550 1.520 1.540 111,000 169,070 1.5232 1.540 1.540 1.550 1.520 1.540 111,000 1.5232 1.32%
2005-11-18 0 1.520 1.510 1.540 1.510 1.530 209,000 317,770 1.5204 1.520 1.510 1.540 1.510 1.530 209,000 1.5204 0.00%
2005-11-17 0 1.520 1.520 1.530 1.520 1.550 187,000 287,310 1.5364 1.520 1.520 1.530 1.520 1.550 187,000 1.5364 -2.56%
2005-11-16 0 1.560 1.550 1.560 1.550 1.600 154,000 241,870 1.5706 1.560 1.550 1.560 1.550 1.600 154,000 1.5706 -2.50%
2005-11-15 0 1.600 1.590 1.600 1.600 1.620 265,000 424,660 1.6025 1.600 1.590 1.600 1.600 1.620 265,000 1.6025 -1.84%
2005-11-14 0 1.630 1.630 1.650 1.610 1.630 103,000 166,920 1.6206 1.630 1.630 1.650 1.610 1.630 103,000 1.6206 0.62%
2005-11-11 0 1.620 1.610 1.630 1.590 1.630 213,000 340,710 1.5996 1.620 1.610 1.630 1.590 1.630 213,000 1.5996 -0.61%
2005-11-10 0 1.630 1.630 1.660 1.630 1.650 100,000 164,460 1.6446 1.630 1.630 1.660 1.630 1.650 100,000 1.6446 0.00%
2005-11-09 0 1.630 1.630 1.660 1.630 1.660 256,000 422,530 1.6505 1.630 1.630 1.660 1.630 1.660 256,000 1.6505 -1.81%
2005-11-08 0 1.660 1.660 1.670 1.660 1.670 40,000 66,780 1.6695 1.660 1.660 1.670 1.660 1.670 40,000 1.6695 -0.60%
2005-11-07 0 1.670 1.660 1.680 1.660 1.670 143,000 238,750 1.6696 1.670 1.660 1.680 1.660 1.670 143,000 1.6696 0.00%
2005-11-04 0 1.670 1.650 1.670 1.640 1.670 212,000 350,500 1.6533 1.670 1.650 1.670 1.640 1.670 212,000 1.6533 0.60%
2005-11-03 0 1.660 1.650 1.670 1.650 1.670 201,000 331,900 1.6512 1.660 1.650 1.670 1.650 1.670 201,000 1.6512 0.61%
2005-11-02 0 1.650 1.650 1.670 1.640 1.650 122,000 201,070 1.6481 1.650 1.650 1.670 1.640 1.650 122,000 1.6481 0.00%
2005-11-01 0 1.650 1.630 1.650 1.620 1.650 136,000 223,620 1.6443 1.650 1.630 1.650 1.620 1.650 136,000 1.6443 1.85%
2005-10-31 0 1.620 1.610 1.620 1.620 1.650 56,000 92,160 1.6457 1.620 1.610 1.620 1.620 1.650 56,000 1.6457 -1.82%
2005-10-28 0 1.650 1.630 1.650 1.600 1.650 14,000 22,900 1.6357 1.650 1.630 1.650 1.600 1.650 14,000 1.6357 1.23%
2005-10-27 0 1.630 1.630 1.650 1.630 1.700 79,000 129,840 1.6435 1.630 1.630 1.650 1.630 1.700 79,000 1.6435 -1.21%
2005-10-26 0 1.650 1.650 1.680 1.650 1.650 40,000 66,000 1.6500 1.650 1.650 1.680 1.650 1.650 40,000 1.6500 0.61%
2005-10-25 0 1.640 1.640 1.650 1.630 1.670 64,000 105,800 1.6531 1.640 1.640 1.650 1.630 1.670 64,000 1.6531 -0.61%
2005-10-24 0 1.650 1.650 1.670 1.650 1.680 211,000 350,910 1.6631 1.650 1.650 1.670 1.650 1.680 211,000 1.6631 -1.20%
2005-10-21 0 1.670 1.670 1.680 1.660 1.690 128,000 213,840 1.6706 1.670 1.670 1.680 1.660 1.690 128,000 1.6706 -1.18%
2005-10-20 0 1.690 1.690 1.700 1.680 1.700 58,000 97,710 1.6847 1.690 1.690 1.700 1.680 1.700 58,000 1.6847 0.60%
2005-10-19 0 1.680 1.680 1.700 1.680 1.710 170,000 289,130 1.7008 1.680 1.680 1.700 1.680 1.710 170,000 1.7008 -1.75%
2005-10-18 0 1.710 1.700 1.720 1.710 1.810 280,000 482,270 1.7224 1.710 1.700 1.720 1.710 1.810 280,000 1.7224 -2.29%
2005-10-17 0 1.750 1.730 1.750 1.740 1.800 199,000 349,700 1.7573 1.750 1.730 1.750 1.740 1.800 199,000 1.7573 -2.23%
2005-10-14 0 1.790 1.750 1.800 1.720 1.800 686,030 1,196,121 1.7435 1.790 1.750 1.800 1.720 1.800 686,030 1.7435 4.07%
2005-10-13 0 1.720 1.720 1.730 1.710 1.720 188,000 323,350 1.7199 1.720 1.720 1.730 1.710 1.720 188,000 1.7199 0.00%
2005-10-12 0 1.720 1.720 1.740 1.720 1.750 180,000 311,930 1.7329 1.720 1.720 1.740 1.720 1.750 180,000 1.7329 -1.15%
2005-10-10 0 1.740 1.740 1.750 1.740 1.760 40,000 69,780 1.7445 1.740 1.740 1.750 1.740 1.760 40,000 1.7445 0.00%
2005-10-07 0 1.740 1.740 1.760 1.730 1.760 37,000 64,400 1.7405 1.740 1.740 1.760 1.730 1.760 37,000 1.7405 0.00%
2005-10-06 0 1.740 1.740 1.750 1.740 1.750 210,000 365,500 1.7405 1.740 1.740 1.750 1.740 1.750 210,000 1.7405 0.00%
2005-10-05 0 1.740 1.730 1.750 1.740 1.760 251,000 437,050 1.7412 1.740 1.730 1.750 1.740 1.760 251,000 1.7412 0.00%
2005-10-04 0 1.740 1.740 1.760 1.740 1.760 136,000 236,840 1.7415 1.740 1.740 1.760 1.740 1.760 136,000 1.7415 0.00%
2005-10-03 0 1.740 1.740 1.770 1.730 1.750 43,000 75,170 1.7481 1.740 1.740 1.770 1.730 1.750 43,000 1.7481 1.16%
2005-09-30 0 1.720 1.720 1.750 1.710 1.740 291,000 503,280 1.7295 1.720 1.720 1.750 1.710 1.740 291,000 1.7295 0.00%
2005-09-29 0 1.720 1.720 1.730 1.690 1.720 343,000 586,700 1.7105 1.720 1.720 1.730 1.690 1.720 343,000 1.7105 1.18%
2005-09-28 0 1.700 1.690 1.710 1.700 1.720 611,000 1,041,840 1.7051 1.700 1.690 1.710 1.700 1.720 611,000 1.7051 0.00%
2005-09-27 0 1.700 1.700 1.730 1.700 1.790 288,000 499,130 1.7331 1.700 1.700 1.730 1.700 1.790 288,000 1.7331 -3.41%
2005-09-26 0 1.760 1.740 1.760 1.740 1.760 263,000 460,260 1.7500 1.760 1.740 1.760 1.740 1.760 263,000 1.7500 0.57%
2005-09-23 0 1.750 1.740 1.750 1.750 1.780 74,000 130,390 1.7620 1.750 1.740 1.750 1.750 1.780 74,000 1.7620 -1.69%
2005-09-22 0 1.780 1.770 1.780 1.780 1.820 79,000 141,780 1.7947 1.780 1.770 1.780 1.780 1.820 79,000 1.7947 -0.56%
2005-09-21 0 1.790 1.760 1.790 1.770 1.790 104,000 185,240 1.7812 1.790 1.760 1.790 1.770 1.790 104,000 1.7812 0.56%
2005-09-20 0 1.780 1.780 1.800 1.750 1.820 277,000 491,290 1.7736 1.780 1.780 1.800 1.750 1.820 277,000 1.7736 -2.20%
2005-09-16 0 1.820 1.800 1.820 1.800 1.820 84,000 151,720 1.8062 1.820 1.800 1.820 1.800 1.820 84,000 1.8062 5.20%
2005-09-15 0 1.730 1.730 1.740 1.730 1.750 330,000 572,040 1.7335 1.730 1.730 1.740 1.730 1.750 330,000 1.7335 -0.31%
2005-09-14 0 1.770 1.770 1.780 1.730 1.800 346,000 609,800 1.7624 1.735 1.735 1.745 1.696 1.765 352,909 1.7279 2.31%
2005-09-13 0 1.730 1.730 1.750 1.700 1.760 741,000 1,277,190 1.7236 1.696 1.696 1.716 1.667 1.726 755,796 1.6899 -1.14%
2005-09-12 0 1.750 1.750 1.800 1.750 1.820 642,000 1,155,870 1.8004 1.716 1.716 1.765 1.716 1.784 654,819 1.7652 -2.78%
2005-09-09 0 1.800 1.800 1.810 1.800 1.810 1,209,000 2,178,150 1.8016 1.765 1.765 1.775 1.765 1.775 1,233,140 1.7663 -0.55%
2005-09-08 0 1.810 1.810 1.830 1.800 1.810 245,377 441,694 1.8001 1.775 1.775 1.794 1.765 1.775 250,276 1.7648 0.56%
2005-09-07 0 1.800 1.800 1.810 1.790 1.810 761,000 1,370,010 1.8003 1.765 1.765 1.775 1.755 1.775 776,195 1.7650 0.00%
2005-09-06 0 1.800 1.800 1.830 1.800 1.810 253,000 453,950 1.7943 1.765 1.765 1.794 1.765 1.775 258,052 1.7591 -0.55%
2005-09-05 0 1.810 1.810 1.830 1.790 1.800 228,000 408,350 1.7910 1.775 1.775 1.794 1.755 1.765 232,553 1.7559 1.12%
2005-09-02 0 1.790 1.780 1.790 1.760 1.790 284,000 502,360 1.7689 1.755 1.745 1.755 1.726 1.755 289,671 1.7342 0.56%
2005-09-01 0 1.780 1.770 1.780 1.750 1.790 395,000 698,570 1.7685 1.745 1.735 1.745 1.716 1.755 402,887 1.7339 0.56%
2005-08-31 0 1.770 1.740 1.770 1.700 1.830 908,000 1,587,440 1.7483 1.735 1.706 1.735 1.667 1.794 926,130 1.7141 -3.28%
2005-08-30 0 1.830 1.830 1.860 1.820 1.850 415,000 759,040 1.8290 1.794 1.794 1.824 1.784 1.814 423,286 1.7932 0.55%
2005-08-29 0 1.820 1.820 1.830 1.820 1.900 392,000 727,300 1.8554 1.784 1.784 1.794 1.784 1.863 399,827 1.8190 -3.70%
2005-08-26 0 1.890 1.890 1.900 1.850 1.910 94,000 174,960 1.8613 1.853 1.853 1.863 1.814 1.873 95,877 1.8248 2.72%
2005-08-25 0 1.840 1.830 1.850 1.840 1.910 513,000 961,880 1.8750 1.804 1.794 1.814 1.804 1.873 523,243 1.8383 -3.66%
2005-08-24 0 1.910 1.910 1.920 1.910 1.940 84,000 161,990 1.9285 1.873 1.873 1.882 1.873 1.902 85,677 1.8907 -1.55%
2005-08-23 0 1.940 1.930 1.940 1.940 1.950 195,000 379,190 1.9446 1.902 1.892 1.902 1.902 1.912 198,894 1.9065 -0.51%
2005-08-22 0 1.950 1.950 1.970 1.950 1.960 54,000 105,450 1.9528 1.912 1.912 1.931 1.912 1.922 55,078 1.9145 0.52%
2005-08-19 0 1.940 1.940 1.950 1.920 1.930 45,000 86,530 1.9229 1.902 1.902 1.912 1.882 1.892 45,899 1.8852 1.04%
2005-08-18 0 1.920 1.910 1.920 1.910 1.970 257,000 498,060 1.9380 1.882 1.873 1.882 1.873 1.931 262,132 1.9000 -1.54%
2005-08-17 0 1.950 1.930 1.960 1.940 1.980 159,000 309,810 1.9485 1.912 1.892 1.922 1.902 1.941 162,175 1.9103 0.52%
2005-08-16 0 1.940 1.940 1.950 1.940 1.980 575,000 1,121,560 1.9505 1.902 1.902 1.912 1.902 1.941 586,481 1.9124 -1.02%
2005-08-15 0 1.960 1.950 1.970 1.950 1.970 288,000 564,790 1.9611 1.922 1.912 1.931 1.912 1.931 293,751 1.9227 2.62%
2005-08-12 0 1.910 1.910 1.930 1.910 1.970 341,000 661,210 1.9390 1.873 1.873 1.892 1.873 1.931 347,809 1.9011 -1.55%
2005-08-11 0 1.940 1.940 1.970 1.940 1.990 472,000 929,870 1.9701 1.902 1.902 1.931 1.902 1.951 481,424 1.9315 -2.51%
2005-08-10 0 1.990 1.970 1.990 1.970 2.000 186,000 368,280 1.9800 1.951 1.931 1.951 1.931 1.961 189,714 1.9412 0.51%
2005-08-09 0 1.980 1.980 2.075 1.980 2.100 433,000 882,920 2.0391 1.941 1.941 2.034 1.941 2.059 441,646 1.9992 -3.41%
2005-08-08 0 2.050 2.050 2.075 2.000 2.075 415,000 842,625 2.0304 2.010 2.010 2.034 1.961 2.034 423,286 1.9907 3.02%
2005-08-05 0 1.990 1.980 1.990 1.980 2.000 250,000 496,540 1.9862 1.951 1.941 1.951 1.941 1.961 254,992 1.9473 0.00%
2005-08-04 0 1.990 1.980 1.990 1.970 2.025 698,000 1,388,180 1.9888 1.951 1.941 1.951 1.931 1.985 711,937 1.9499 1.02%
2005-08-03 0 1.970 1.970 1.980 1.970 2.000 683,000 1,353,800 1.9821 1.931 1.931 1.941 1.931 1.961 696,638 1.9433 -1.01%
2005-08-02 0 1.990 1.980 1.990 1.970 2.000 401,000 798,280 1.9907 1.951 1.941 1.951 1.931 1.961 409,007 1.9518 -0.50%
2005-08-01 0 2.000 1.950 2.000 1.930 2.025 1,213,000 2,408,070 1.9852 1.961 1.912 1.961 1.892 1.985 1,237,220 1.9464 3.63%
2005-07-29 0 1.930 1.910 1.930 1.920 1.930 459,000 882,610 1.9229 1.892 1.873 1.892 1.882 1.892 468,165 1.8853 0.52%
2005-07-28 0 1.920 1.920 1.940 1.920 1.950 407,000 788,610 1.9376 1.882 1.882 1.902 1.882 1.912 415,127 1.8997 0.00%
2005-07-27 0 1.920 1.910 1.920 1.870 1.920 371,000 697,460 1.8799 1.882 1.873 1.882 1.833 1.882 378,408 1.8431 2.13%
2005-07-26 0 1.880 1.860 1.880 1.850 1.880 278,000 518,810 1.8662 1.843 1.824 1.843 1.814 1.843 283,551 1.8297 1.08%
2005-07-25 0 1.860 1.860 1.870 1.850 1.870 492,000 916,920 1.8637 1.824 1.824 1.833 1.814 1.833 501,824 1.8272 0.54%
2005-07-22 0 1.850 1.850 1.870 1.850 1.870 290,000 538,420 1.8566 1.814 1.814 1.833 1.814 1.833 295,790 1.8203 0.00%
2005-07-21 0 1.850 1.830 1.850 1.810 1.870 494,000 913,420 1.8490 1.814 1.794 1.814 1.775 1.833 503,864 1.8128 -1.07%
2005-07-20 0 1.870 1.860 1.870 1.850 1.880 309,000 576,950 1.8672 1.833 1.824 1.833 1.814 1.843 315,170 1.8306 0.54%
2005-07-19 0 1.860 1.860 1.870 1.800 1.880 184,000 342,210 1.8598 1.824 1.824 1.833 1.765 1.843 187,674 1.8234 -1.06%
2005-07-18 0 1.880 1.870 1.880 1.880 1.890 113,000 212,720 1.8825 1.843 1.833 1.843 1.843 1.853 115,256 1.8456 0.00%
2005-07-15 0 1.880 1.850 1.880 1.880 1.910 318,000 601,630 1.8919 1.843 1.814 1.843 1.843 1.873 324,350 1.8549 -0.53%
2005-07-14 0 1.890 1.880 1.890 1.880 1.900 79,000 150,080 1.8997 1.853 1.843 1.853 1.843 1.863 80,577 1.8626 -0.53%
2005-07-13 0 1.900 1.880 1.900 1.870 1.910 176,000 335,220 1.9047 1.863 1.843 1.863 1.833 1.873 179,514 1.8674 1.60%
2005-07-12 0 1.870 1.860 1.880 1.850 1.910 257,200 478,724 1.8613 1.833 1.824 1.843 1.814 1.873 262,336 1.8249 -1.06%
2005-07-11 0 1.890 1.890 1.910 1.850 1.900 288,000 538,490 1.8698 1.853 1.853 1.873 1.814 1.863 293,751 1.8332 2.16%
2005-07-08 0 1.850 1.850 1.900 1.810 1.860 164,000 298,340 1.8191 1.814 1.814 1.863 1.775 1.824 167,275 1.7835 1.09%
2005-07-07 0 1.830 1.830 1.880 1.800 1.980 542,000 1,025,850 1.8927 1.794 1.794 1.843 1.765 1.941 552,822 1.8557 -7.58%
2005-07-06 0 1.980 1.980 1.990 1.960 2.000 302,000 598,070 1.9804 1.941 1.941 1.951 1.922 1.961 308,030 1.9416 2.06%
2005-07-05 0 1.940 1.930 1.950 1.900 1.940 142,000 273,020 1.9227 1.902 1.892 1.912 1.863 1.902 144,835 1.8850 2.11%
2005-07-04 0 1.900 1.860 1.900 1.800 1.900 209,000 388,670 1.8597 1.863 1.824 1.863 1.765 1.863 213,173 1.8233 4.97%
2005-06-30 0 1.810 1.790 1.810 1.810 1.870 1,384,000 2,555,060 1.8461 1.775 1.755 1.775 1.775 1.833 1,411,635 1.8100 -3.21%
2005-06-29 0 1.870 1.870 1.880 1.870 1.890 613,000 1,151,790 1.8789 1.833 1.833 1.843 1.833 1.853 625,240 1.8422 -0.53%
2005-06-28 0 1.880 1.870 1.880 1.870 1.910 332,000 626,640 1.8875 1.843 1.833 1.843 1.833 1.873 338,629 1.8505 -1.57%
2005-06-27 0 1.910 1.900 1.910 1.900 1.920 214,000 407,720 1.9052 1.873 1.863 1.873 1.863 1.882 218,273 1.8679 -0.52%
2005-06-24 0 1.920 1.900 1.920 1.890 1.950 1,015,000 1,941,795 1.9131 1.882 1.863 1.882 1.853 1.912 1,035,267 1.8756 -1.03%
2005-06-23 0 1.940 1.930 1.950 1.930 1.970 228,000 442,730 1.9418 1.902 1.892 1.912 1.892 1.931 232,553 1.9038 1.04%
2005-06-22 0 1.920 1.920 1.930 1.920 1.950 731,000 1,416,230 1.9374 1.882 1.882 1.892 1.882 1.912 745,596 1.8995 -1.54%
2005-06-21 0 1.950 1.940 1.950 1.950 1.970 406,000 792,780 1.9527 1.912 1.902 1.912 1.912 1.931 414,107 1.9144 -1.02%
2005-06-20 0 1.970 1.960 1.970 1.940 1.990 259,000 506,270 1.9547 1.931 1.922 1.931 1.902 1.951 264,171 1.9164 0.00%
2005-06-17 0 1.970 1.970 1.980 1.950 1.970 76,000 148,740 1.9571 1.931 1.931 1.941 1.912 1.931 77,518 1.9188 1.03%
2005-06-16 0 1.950 1.950 1.980 1.950 1.950 47,000 91,650 1.9500 1.912 1.912 1.941 1.912 1.912 47,938 1.9118 0.00%
2005-06-15 0 1.950 1.950 1.960 1.950 1.960 139,000 271,350 1.9522 1.912 1.912 1.922 1.912 1.922 141,775 1.9139 -0.51%
2005-06-14 0 1.960 1.950 1.960 1.950 1.990 702,000 1,379,120 1.9646 1.922 1.912 1.922 1.912 1.951 716,017 1.9261 0.00%
2005-06-13 0 1.960 1.950 1.980 1.960 2.025 478,000 939,695 1.9659 1.922 1.912 1.941 1.922 1.985 487,544 1.9274 0.00%
2005-06-10 0 1.960 1.990 2.000 1.960 2.025 253,000 499,650 1.9749 1.922 1.951 1.961 1.922 1.985 258,052 1.9362 0.00%
2005-06-09 0 1.960 1.960 1.970 1.960 2.000 167,000 330,550 1.9793 1.922 1.922 1.931 1.922 1.961 170,335 1.9406 -1.01%
2005-06-08 0 1.980 1.980 1.990 1.960 2.000 154,000 303,090 1.9681 1.941 1.941 1.951 1.922 1.961 157,075 1.9296 1.02%
2005-06-07 0 1.960 1.950 1.980 1.950 2.000 26,000 51,060 1.9638 1.922 1.912 1.941 1.912 1.961 26,519 1.9254 0.51%
2005-06-06 0 1.950 1.950 1.960 1.950 1.970 194,000 380,040 1.9590 1.912 1.912 1.922 1.912 1.931 197,874 1.9206 -0.51%
2005-06-03 0 1.960 1.950 1.960 1.950 2.000 211,000 418,960 1.9856 1.922 1.912 1.922 1.912 1.961 215,213 1.9467 -2.00%
2005-06-02 0 2.000 1.990 2.000 1.990 2.050 357,000 714,955 2.0027 1.961 1.951 1.961 1.951 2.010 364,128 1.9635 0.50%
2005-06-01 0 1.990 1.990 2.000 1.990 2.025 133,000 266,200 2.0015 1.951 1.951 1.961 1.951 1.985 135,656 1.9623 0.00%
2005-05-31 0 1.990 1.980 1.990 1.990 2.050 138,000 275,380 1.9955 1.951 1.941 1.951 1.951 2.010 140,755 1.9564 0.51%
2005-05-30 0 1.980 1.980 2.050 1.940 2.000 159,000 311,430 1.9587 1.941 1.941 2.010 1.902 1.961 162,175 1.9203 2.06%
2005-05-27 0 1.940 1.940 1.990 1.920 1.990 309,000 606,850 1.9639 1.902 1.902 1.951 1.882 1.951 315,170 1.9255 0.52%
2005-05-26 0 1.930 1.920 1.930 1.850 1.930 227,000 425,500 1.8744 1.892 1.882 1.892 1.814 1.892 231,533 1.8378 2.66%
2005-05-25 0 1.880 1.880 1.890 1.880 1.900 93,000 175,630 1.8885 1.843 1.843 1.853 1.843 1.863 94,857 1.8515 -0.53%
2005-05-24 0 1.890 1.880 1.890 1.900 1.900 23,000 43,700 1.9000 1.853 1.843 1.853 1.863 1.863 23,459 1.8628 0.53%
2005-05-23 0 1.880 1.870 1.880 1.880 1.930 141,000 266,520 1.8902 1.843 1.833 1.843 1.843 1.892 143,815 1.8532 -1.05%
2005-05-20 0 1.900 1.900 1.950 1.860 1.950 59,000 110,400 1.8712 1.863 1.863 1.912 1.824 1.912 60,178 1.8346 2.15%
2005-05-19 0 1.860 1.850 1.860 1.830 1.900 193,000 358,370 1.8568 1.824 1.814 1.824 1.794 1.863 196,854 1.8205 -2.11%
2005-05-18 0 1.900 1.900 1.910 1.880 1.960 207,000 391,010 1.8889 1.863 1.863 1.873 1.843 1.922 211,133 1.8520 -3.06%
2005-05-17 0 1.960 1.960 1.970 1.960 2.000 382,000 754,340 1.9747 1.922 1.922 1.931 1.922 1.961 389,627 1.9361 -2.00%
2005-05-13 0 2.000 2.000 2.025 2.000 2.025 120,000 240,775 2.0065 1.961 1.961 1.985 1.961 1.985 122,396 1.9672 -2.44%
2005-05-12 0 2.050 2.025 2.050 2.050 2.050 95,000 194,750 2.0500 2.010 1.985 2.010 2.010 2.010 96,897 2.0099 1.23%
2005-05-11 0 2.025 2.025 2.050 2.000 2.075 123,000 250,550 2.0370 1.985 1.985 2.010 1.961 2.034 125,456 1.9971 -1.22%
2005-05-10 0 2.050 2.025 2.050 2.050 2.050 220,000 451,000 2.0500 2.010 1.985 2.010 2.010 2.010 224,393 2.0099 -1.20%
2005-05-09 0 2.075 2.050 2.075 2.025 2.075 258,000 527,150 2.0432 2.034 2.010 2.034 1.985 2.034 263,152 2.0032 2.47%
2005-05-06 0 2.025 2.025 2.050 2.025 2.050 95,000 192,750 2.0289 1.985 1.985 2.010 1.985 2.010 96,897 1.9892 0.00%
2005-05-05 0 2.025 2.025 2.050 2.000 2.025 150,000 302,500 2.0167 1.985 1.985 2.010 1.961 1.985 152,995 1.9772 0.00%
2005-05-04 0 2.025 2.000 2.025 2.000 2.050 216,000 436,900 2.0227 1.985 1.961 1.985 1.961 2.010 220,313 1.9831 -1.22%
2005-05-03 0 2.050 2.025 2.050 2.000 2.075 230,000 468,650 2.0376 2.010 1.985 2.010 1.961 2.034 234,592 1.9977 0.00%
2005-04-29 0 2.050 2.025 2.050 2.050 2.075 923,000 1,901,175 2.0598 2.010 1.985 2.010 2.010 2.034 941,430 2.0195 -1.20%
2005-04-28 0 2.075 2.000 2.075 2.000 2.075 600,500 1,212,325 2.0189 2.034 1.961 2.034 1.961 2.034 612,490 1.9793 1.22%
2005-04-27 0 2.050 2.000 2.050 2.000 2.050 1,266,000 2,540,575 2.0068 2.010 1.961 2.010 1.961 2.010 1,291,278 1.9675 0.00%
2005-04-26 0 2.050 2.000 2.050 2.000 2.100 378,000 771,075 2.0399 2.010 1.961 2.010 1.961 2.059 385,548 1.9999 0.00%
2005-04-25 0 2.050 2.050 2.075 2.050 2.200 231,000 480,825 2.0815 2.010 2.010 2.034 2.010 2.157 235,612 2.0407 -1.20%
2005-04-22 0 2.075 2.050 2.075 2.050 2.075 276,000 565,900 2.0504 2.034 2.010 2.034 2.010 2.034 281,511 2.0102 2.47%
2005-04-21 0 2.025 2.025 2.100 2.025 2.075 123,000 252,725 2.0547 1.985 1.985 2.059 1.985 2.034 125,456 2.0145 -3.57%
2005-04-20 0 2.100 2.075 2.125 2.100 2.150 308,000 652,650 2.1190 2.059 2.034 2.083 2.059 2.108 314,150 2.0775 0.00%
2005-04-19 0 2.100 2.025 2.100 2.025 2.150 713,000 1,461,725 2.0501 2.059 1.985 2.059 1.985 2.108 727,237 2.0100 0.00%
2005-04-18 0 2.100 2.050 2.100 2.025 2.100 470,000 969,275 2.0623 2.059 2.010 2.059 1.985 2.059 479,385 2.0219 -3.45%
2005-04-15 0 2.175 2.150 2.175 2.125 2.175 90,000 193,825 2.1536 2.132 2.108 2.132 2.083 2.132 91,797 2.1115 1.16%
2005-04-14 0 2.150 2.150 2.175 2.125 2.175 390,000 843,550 2.1629 2.108 2.108 2.132 2.083 2.132 397,787 2.1206 -0.12%
2005-04-13 0 2.200 2.175 2.200 2.175 2.200 402,000 881,500 2.1928 2.110 2.086 2.110 2.086 2.110 419,057 2.1035 1.15%
2005-04-12 0 2.175 2.175 2.200 2.150 2.200 245,000 532,925 2.1752 2.086 2.086 2.110 2.062 2.110 255,396 2.0867 0.00%
2005-04-11 0 2.175 2.175 2.200 2.175 2.275 1,490,000 3,287,950 2.2067 2.086 2.086 2.110 2.086 2.182 1,553,223 2.1169 -2.25%
2005-04-08 0 2.225 2.225 2.250 2.175 2.300 857,000 1,898,350 2.2151 2.134 2.134 2.158 2.086 2.206 893,364 2.1249 -1.11%
2005-04-07 0 2.250 2.225 2.275 2.225 2.325 481,000 1,081,700 2.2489 2.158 2.134 2.182 2.134 2.230 501,410 2.1573 -2.17%
2005-04-06 0 2.300 2.275 2.300 2.300 2.400 1,077,000 2,552,375 2.3699 2.206 2.182 2.206 2.206 2.302 1,122,699 2.2734 -2.13%
2005-04-04 0 2.350 2.325 2.350 2.250 2.375 768,000 1,779,575 2.3172 2.254 2.230 2.254 2.158 2.278 800,587 2.2228 4.44%
2005-04-01 0 2.250 2.250 2.275 2.175 2.250 425,000 940,375 2.2126 2.158 2.158 2.182 2.086 2.158 443,033 2.1226 2.27%
2005-03-31 0 2.200 2.175 2.200 2.200 2.250 390,000 868,600 2.2272 2.110 2.086 2.110 2.110 2.158 406,548 2.1365 -2.22%
2005-03-30 0 2.250 2.225 2.250 2.250 2.300 288,000 649,200 2.2542 2.158 2.134 2.158 2.158 2.206 300,220 2.1624 -2.17%
2005-03-29 0 2.300 2.300 2.325 2.250 2.400 315,000 728,800 2.3137 2.206 2.206 2.230 2.158 2.302 328,366 2.2195 -5.15%
2005-03-24 0 2.425 2.275 2.400 2.050 2.450 3,983,000 8,981,075 2.2549 2.326 2.182 2.302 1.967 2.350 4,152,005 2.1631 16.87%
2005-03-23 0 2.075 2.050 2.075 2.000 2.250 1,993,000 4,211,175 2.1130 1.991 1.967 1.991 1.919 2.158 2,077,566 2.0270 -7.78%
2005-03-22 0 2.250 2.225 2.250 2.250 2.300 1,072,000 2,429,150 2.2660 2.158 2.134 2.158 2.158 2.206 1,117,487 2.1738 -2.17%
2005-03-21 0 2.300 2.275 2.300 2.225 2.400 1,778,000 4,066,325 2.2870 2.206 2.182 2.206 2.134 2.302 1,853,443 2.1939 -4.17%
2005-03-18 0 2.400 2.400 2.425 2.375 2.575 1,750,000 4,274,350 2.4425 2.302 2.302 2.326 2.278 2.470 1,824,255 2.3431 -4.95%
2005-03-17 0 2.525 2.500 2.525 2.475 2.550 1,214,000 3,041,225 2.5051 2.422 2.398 2.422 2.374 2.446 1,265,512 2.4032 0.00%
2005-03-16 0 2.525 2.500 2.525 2.500 2.550 1,165,000 2,929,550 2.5146 2.422 2.398 2.422 2.398 2.446 1,214,433 2.4123 1.00%
2005-03-15 0 2.500 2.500 2.525 2.500 2.550 198,000 502,225 2.5365 2.398 2.398 2.422 2.398 2.446 206,401 2.4332 -0.99%
2005-03-14 0 2.525 2.525 2.550 2.525 2.550 1,184,000 3,002,350 2.5358 2.422 2.422 2.446 2.422 2.446 1,234,239 2.4326 -0.98%
2005-03-11 0 2.550 2.525 2.575 2.500 2.575 1,990,000 5,051,375 2.5384 2.446 2.422 2.470 2.398 2.470 2,074,439 2.4351 2.00%
2005-03-10 0 2.500 2.500 2.550 2.500 2.575 1,901,000 4,798,750 2.5243 2.398 2.398 2.446 2.398 2.470 1,981,662 2.4216 -2.91%
2005-03-09 0 2.575 2.550 2.575 2.550 2.575 613,886 1,576,346 2.5678 2.470 2.446 2.470 2.446 2.470 639,934 2.4633 0.00%
2005-03-08 0 2.575 2.575 2.600 2.575 2.600 293,000 757,275 2.5846 2.470 2.470 2.494 2.470 2.494 305,432 2.4794 0.00%
2005-03-07 0 2.575 2.550 2.575 2.525 2.700 939,000 2,420,300 2.5775 2.470 2.446 2.470 2.422 2.590 978,843 2.4726 1.98%
2005-03-04 0 2.525 2.525 2.600 2.500 2.625 193,000 494,100 2.5601 2.422 2.422 2.494 2.398 2.518 201,189 2.4559 -2.88%
2005-03-03 0 2.600 2.575 2.625 2.575 2.650 397,000 1,031,275 2.5977 2.494 2.470 2.518 2.470 2.542 413,845 2.4919 -1.89%
2005-03-02 0 2.650 2.600 2.650 2.600 2.700 817,000 2,149,775 2.6313 2.542 2.494 2.542 2.494 2.590 851,667 2.5242 0.95%
2005-03-01 0 2.625 2.600 2.675 2.625 2.725 656,000 1,752,250 2.6711 2.518 2.494 2.566 2.518 2.614 683,835 2.5624 -3.67%
2005-02-28 0 2.725 2.725 2.750 2.700 2.750 1,790,000 4,853,625 2.7115 2.614 2.614 2.638 2.590 2.638 1,865,952 2.6012 3.81%
2005-02-25 0 2.625 2.625 2.650 2.550 2.650 1,802,000 4,691,625 2.6036 2.518 2.518 2.542 2.446 2.542 1,878,462 2.4976 0.96%
2005-02-24 0 2.600 2.575 2.600 2.550 2.600 721,000 1,856,975 2.5756 2.494 2.470 2.494 2.446 2.494 751,593 2.4707 1.96%
2005-02-23 0 2.550 2.550 2.600 2.525 2.600 1,235,000 3,159,950 2.5587 2.446 2.446 2.494 2.422 2.494 1,287,403 2.4545 0.99%
2005-02-22 0 2.525 2.525 2.550 2.525 2.575 1,507,000 3,850,550 2.5551 2.422 2.422 2.446 2.422 2.470 1,570,944 2.4511 -0.98%
2005-02-21 0 2.550 2.525 2.550 2.550 2.575 507,000 1,294,875 2.5540 2.446 2.422 2.446 2.446 2.470 528,513 2.4500 0.99%
2005-02-18 0 2.525 2.525 2.550 2.500 2.550 98,000 247,650 2.5270 2.422 2.422 2.446 2.398 2.446 102,158 2.4242 0.00%
2005-02-17 0 2.525 2.525 2.550 2.525 2.550 391,000 994,900 2.5445 2.422 2.422 2.446 2.422 2.446 407,591 2.4409 -0.98%
2005-02-16 0 2.550 2.550 2.575 2.550 2.575 808,000 2,061,925 2.5519 2.446 2.446 2.470 2.446 2.470 842,285 2.4480 0.00%
2005-02-15 0 2.550 2.525 2.550 2.475 2.625 1,634,000 4,169,025 2.5514 2.446 2.422 2.446 2.374 2.518 1,703,333 2.4476 4.08%
2005-02-14 0 2.450 2.425 2.450 2.400 2.450 801,000 1,949,100 2.4333 2.350 2.326 2.350 2.302 2.350 834,988 2.3343 2.08%
2005-02-08 0 2.400 2.375 2.400 2.375 2.400 145,000 347,900 2.3993 2.302 2.278 2.302 2.278 2.302 151,153 2.3016 1.05%
2005-02-07 0 2.375 2.375 2.400 2.350 2.400 671,000 1,594,800 2.3768 2.278 2.278 2.302 2.254 2.302 699,472 2.2800 1.06%
2005-02-04 0 2.350 2.350 2.375 2.350 2.400 737,000 1,739,700 2.3605 2.254 2.254 2.278 2.254 2.302 768,272 2.2644 -1.05%
2005-02-03 0 2.375 2.375 2.400 2.350 2.425 1,638,000 3,917,950 2.3919 2.278 2.278 2.302 2.254 2.326 1,707,503 2.2945 2.15%
2005-02-02 0 2.325 2.325 2.350 2.325 2.400 570,500 1,340,375 2.3495 2.230 2.230 2.254 2.230 2.302 594,707 2.2538 -1.06%
2005-02-01 0 2.350 2.325 2.350 2.350 2.400 288,000 683,925 2.3747 2.254 2.230 2.254 2.254 2.302 300,220 2.2781 0.00%
2005-01-31 0 2.350 2.325 2.375 2.350 2.425 813,000 1,948,525 2.3967 2.254 2.230 2.278 2.254 2.326 847,497 2.2992 -1.05%
2005-01-28 0 2.375 2.325 2.350 2.325 2.375 446,000 1,047,875 2.3495 2.278 2.230 2.254 2.230 2.278 464,924 2.2539 1.06%
2005-01-27 0 2.350 2.325 2.350 2.325 2.350 184,000 432,225 2.3490 2.254 2.230 2.254 2.230 2.254 191,807 2.2534 0.00%
2005-01-26 0 2.350 2.325 2.350 2.300 2.400 437,000 1,025,625 2.3470 2.254 2.230 2.254 2.206 2.302 455,543 2.2514 3.30%
2005-01-25 0 2.275 2.275 2.325 2.250 2.400 705,000 1,627,225 2.3081 2.182 2.182 2.230 2.158 2.302 734,914 2.2142 -1.09%
2005-01-24 0 2.300 2.275 2.300 2.300 2.325 141,000 325,200 2.3064 2.206 2.182 2.206 2.206 2.230 146,983 2.2125 1.10%
2005-01-21 0 2.275 2.250 2.275 2.275 2.325 485,000 1,110,225 2.2891 2.182 2.158 2.182 2.182 2.230 505,579 2.1959 -1.09%
2005-01-20 0 2.300 2.300 2.325 2.300 2.400 1,068,000 2,516,425 2.3562 2.206 2.206 2.230 2.206 2.302 1,113,317 2.2603 -3.16%
2005-01-19 0 2.375 2.350 2.375 2.375 2.400 335,000 800,125 2.3884 2.278 2.254 2.278 2.278 2.302 349,215 2.2912 1.06%
2005-01-18 0 2.350 2.350 2.375 2.350 2.400 238,000 562,800 2.3647 2.254 2.254 2.278 2.254 2.302 248,099 2.2685 -2.08%
2005-01-17 0 2.400 2.350 2.400 2.375 2.400 111,000 264,825 2.3858 2.302 2.254 2.302 2.278 2.302 115,710 2.2887 1.05%
2005-01-14 0 2.375 2.375 2.400 2.375 2.400 181,000 430,150 2.3765 2.278 2.278 2.302 2.278 2.302 188,680 2.2798 -1.04%
2005-01-13 0 2.400 2.350 2.400 2.325 2.425 607,000 1,433,300 2.3613 2.302 2.254 2.302 2.230 2.326 632,756 2.2652 0.00%
2005-01-12 0 2.400 2.375 2.400 2.325 2.475 441,000 1,038,175 2.3541 2.302 2.278 2.302 2.230 2.374 459,712 2.2583 4.35%
2005-01-11 0 2.300 2.275 2.300 2.275 2.300 599,000 1,377,550 2.2997 2.206 2.182 2.206 2.182 2.206 624,417 2.2061 0.00%
2005-01-10 0 2.300 2.300 2.325 2.275 2.350 316,500 728,425 2.3015 2.206 2.206 2.230 2.182 2.254 329,930 2.2078 -1.08%
2005-01-07 0 2.325 2.300 2.350 2.275 2.425 358,000 826,950 2.3099 2.230 2.206 2.254 2.182 2.326 373,190 2.2159 -4.12%
2005-01-06 1 - - - - - 0 0 - 2.326 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 2.326 - - - - 0 - 0.00%
2005-01-04 0 2.425 2.425 2.450 2.375 2.450 373,000 900,900 2.4153 2.326 2.326 2.350 2.278 2.350 388,827 2.3170 0.00%
2005-01-03 0 2.425 2.400 2.450 2.425 2.425 9,000 21,825 2.4250 2.326 2.302 2.350 2.326 2.326 9,382 2.3263 -2.02%
2004-12-31 0 2.475 2.400 2.500 2.350 2.500 313,000 759,550 2.4267 2.374 2.302 2.398 2.254 2.398 326,281 2.3279 5.32%
2004-12-30 0 2.350 2.325 2.350 2.350 2.350 215,000 505,250 2.3500 2.254 2.230 2.254 2.254 2.254 224,123 2.2543 0.00%
2004-12-29 0 2.350 2.325 2.375 2.325 2.375 413,000 963,875 2.3338 2.254 2.230 2.278 2.230 2.278 430,524 2.2388 1.08%
2004-12-28 0 2.325 2.325 2.350 2.325 2.375 325,000 765,075 2.3541 2.230 2.230 2.254 2.230 2.278 338,790 2.2583 -1.06%
2004-12-24 0 2.350 2.325 2.375 2.350 2.400 79,000 185,800 2.3519 2.254 2.230 2.278 2.254 2.302 82,352 2.2562 0.00%
2004-12-23 0 2.350 2.325 2.350 2.350 2.350 206,000 484,100 2.3500 2.254 2.230 2.254 2.254 2.254 214,741 2.2543 0.00%
2004-12-22 0 2.350 2.350 2.375 2.325 2.400 271,000 637,375 2.3519 2.254 2.254 2.278 2.230 2.302 282,499 2.2562 0.00%
2004-12-21 0 2.350 2.350 2.375 2.325 2.375 534,000 1,248,450 2.3379 2.254 2.254 2.278 2.230 2.278 556,658 2.2428 1.08%
2004-12-20 0 2.325 2.325 2.375 2.300 2.350 483,000 1,125,200 2.3296 2.230 2.230 2.278 2.206 2.254 503,494 2.2348 -1.06%
2004-12-17 0 2.350 2.350 2.375 2.300 2.350 581,000 1,353,200 2.3291 2.254 2.254 2.278 2.206 2.254 605,653 2.2343 2.17%
2004-12-16 0 2.300 2.275 2.300 2.300 2.325 418,585 962,837 2.3002 2.206 2.182 2.206 2.206 2.230 436,346 2.2066 1.10%
2004-12-15 0 2.275 2.275 2.300 2.275 2.375 221,000 508,700 2.3018 2.182 2.182 2.206 2.182 2.278 230,377 2.2081 -1.09%
2004-12-14 0 2.300 2.275 2.300 2.275 2.350 286,000 659,000 2.3042 2.206 2.182 2.206 2.182 2.254 298,135 2.2104 1.10%
2004-12-13 0 2.275 2.250 2.275 2.250 2.275 402,000 908,025 2.2588 2.182 2.158 2.182 2.158 2.182 419,057 2.1668 0.00%
2004-12-10 0 2.275 2.275 2.300 2.250 2.300 519,000 1,181,225 2.2760 2.182 2.182 2.206 2.158 2.206 541,022 2.1833 -1.09%
2004-12-09 0 2.300 2.275 2.300 2.275 2.325 353,000 810,525 2.2961 2.206 2.182 2.206 2.182 2.230 367,978 2.2026 0.00%
2004-12-08 0 2.300 2.300 2.325 2.275 2.350 403,000 930,350 2.3086 2.206 2.206 2.230 2.182 2.254 420,100 2.2146 0.00%
2004-12-07 0 2.300 2.300 2.350 2.300 2.375 229,000 531,625 2.3215 2.206 2.206 2.254 2.206 2.278 238,717 2.2270 0.00%
2004-12-06 0 2.300 2.300 2.350 2.300 2.400 61,000 142,200 2.3311 2.206 2.206 2.254 2.206 2.302 63,588 2.2363 -4.17%
2004-12-03 0 2.400 2.400 2.425 2.400 2.475 223,000 537,525 2.4104 2.302 2.302 2.326 2.302 2.374 232,462 2.3123 -2.04%
2004-12-02 0 2.450 2.425 2.450 2.400 2.475 270,000 663,725 2.4582 2.350 2.326 2.350 2.302 2.374 281,457 2.3582 0.00%
2004-12-01 0 2.450 2.450 2.475 2.450 2.525 559,000 1,381,150 2.4708 2.350 2.350 2.374 2.350 2.422 582,719 2.3702 -2.97%
2004-11-30 0 2.525 2.500 2.525 2.500 2.525 361,000 910,475 2.5221 2.422 2.398 2.422 2.398 2.422 376,318 2.4194 1.00%
2004-11-29 0 2.500 2.475 2.500 2.450 2.500 369,000 917,075 2.4853 2.398 2.374 2.398 2.350 2.398 384,657 2.3841 2.04%
2004-11-26 0 2.450 2.425 2.475 2.425 2.450 235,000 574,575 2.4450 2.350 2.326 2.374 2.326 2.350 244,971 2.3455 1.03%
2004-11-25 0 2.425 2.425 2.450 2.400 2.450 351,000 851,875 2.4270 2.326 2.326 2.350 2.302 2.350 365,893 2.3282 -1.02%
2004-11-24 0 2.450 2.425 2.450 2.425 2.450 580,000 1,410,200 2.4314 2.350 2.326 2.350 2.326 2.350 604,610 2.3324 0.00%
2004-11-23 0 2.450 2.450 2.475 2.400 2.450 918,000 2,230,675 2.4299 2.350 2.350 2.374 2.302 2.350 956,952 2.3310 1.03%
2004-11-22 0 2.425 2.425 2.450 2.325 2.425 560,000 1,341,075 2.3948 2.326 2.326 2.350 2.230 2.326 583,762 2.2973 4.30%
2004-11-19 0 2.325 2.325 2.350 2.325 2.350 267,000 621,150 2.3264 2.230 2.230 2.254 2.230 2.254 278,329 2.2317 -1.06%
2004-11-18 0 2.350 2.325 2.350 2.300 2.375 761,000 1,772,625 2.3293 2.254 2.230 2.254 2.206 2.278 793,290 2.2345 0.00%
2004-11-17 0 2.350 2.350 2.375 2.350 2.350 267,000 627,450 2.3500 2.254 2.254 2.278 2.254 2.254 278,329 2.2543 0.00%
2004-11-16 0 2.350 2.325 2.350 2.350 2.400 486,000 1,147,650 2.3614 2.254 2.230 2.254 2.254 2.302 506,622 2.2653 -1.05%
2004-11-15 0 2.375 2.375 2.400 2.375 2.425 956,000 2,289,500 2.3949 2.278 2.278 2.302 2.278 2.326 996,565 2.2974 0.00%
2004-11-12 0 2.375 2.375 2.400 2.350 2.375 1,123,000 2,659,000 2.3678 2.278 2.278 2.302 2.254 2.278 1,170,651 2.2714 0.00%
2004-11-11 0 2.375 2.350 2.375 2.375 2.425 403,000 963,925 2.3919 2.278 2.254 2.278 2.278 2.326 420,100 2.2945 -1.04%
2004-11-10 0 2.400 2.375 2.425 2.350 2.425 344,000 822,275 2.3903 2.302 2.278 2.326 2.254 2.326 358,596 2.2930 2.13%
2004-11-09 0 2.350 2.350 2.375 2.325 2.375 381,000 895,350 2.3500 2.254 2.254 2.278 2.230 2.278 397,166 2.2543 0.00%
2004-11-08 0 2.350 2.325 2.375 2.350 2.475 189,000 448,375 2.3724 2.254 2.230 2.278 2.254 2.374 197,020 2.2758 -2.08%
2004-11-05 0 2.400 2.375 2.400 2.375 2.400 258,000 617,250 2.3924 2.302 2.278 2.302 2.278 2.302 268,947 2.2951 1.05%
2004-11-04 0 2.375 2.350 2.425 2.350 2.425 1,843,000 4,414,225 2.3951 2.278 2.254 2.326 2.254 2.326 1,921,201 2.2976 -1.04%
2004-11-03 0 2.400 2.400 2.425 2.375 2.425 328,000 790,475 2.4100 2.302 2.302 2.326 2.278 2.326 341,918 2.3119 -1.03%
2004-11-02 0 2.425 2.425 2.450 2.325 2.450 680,000 1,632,250 2.4004 2.326 2.326 2.350 2.230 2.350 708,853 2.3027 4.30%
2004-11-01 0 2.325 2.325 2.350 2.275 2.325 414,000 952,175 2.2999 2.230 2.230 2.254 2.182 2.230 431,567 2.2063 1.09%
2004-10-29 0 2.300 2.275 2.350 2.300 2.450 1,121,000 2,613,625 2.3315 2.206 2.182 2.254 2.206 2.350 1,168,566 2.2366 -7.07%
2004-10-28 0 2.475 2.400 2.500 2.350 2.475 624,000 1,517,475 2.4319 2.374 2.302 2.398 2.254 2.374 650,477 2.3329 4.21%
2004-10-27 0 2.375 2.350 2.400 2.325 2.375 230,000 544,325 2.3666 2.278 2.254 2.302 2.230 2.278 239,759 2.2703 2.15%
2004-10-26 0 2.325 2.325 2.350 2.300 2.350 361,000 843,525 2.3366 2.230 2.230 2.254 2.206 2.254 376,318 2.2415 0.00%
2004-10-25 0 2.325 2.300 2.350 2.325 2.350 257,000 601,900 2.3420 2.230 2.206 2.254 2.230 2.254 267,905 2.2467 -2.11%
2004-10-21 0 2.375 2.350 2.425 2.350 2.425 229,000 542,550 2.3692 2.278 2.254 2.326 2.254 2.326 238,717 2.2728 1.06%
2004-10-20 0 2.350 2.350 2.425 2.350 2.500 707,000 1,689,325 2.3894 2.254 2.254 2.326 2.254 2.398 736,999 2.2922 -5.05%
2004-10-19 0 2.475 2.475 2.500 2.450 2.500 99,000 244,800 2.4727 2.374 2.374 2.398 2.350 2.398 103,201 2.3721 -1.00%
2004-10-18 0 2.500 2.500 2.525 2.475 2.550 346,000 873,575 2.5248 2.398 2.398 2.422 2.374 2.446 360,681 2.4220 0.00%
2004-10-15 0 2.500 2.475 2.500 2.425 2.500 48,000 119,325 2.4859 2.398 2.374 2.398 2.326 2.398 50,037 2.3847 3.09%
2004-10-14 0 2.425 2.425 2.500 2.325 2.500 1,114,000 2,694,825 2.4191 2.326 2.326 2.398 2.230 2.398 1,161,269 2.3206 -3.00%
2004-10-13 0 2.500 2.500 2.525 2.500 2.600 602,000 1,531,925 2.5447 2.398 2.398 2.422 2.398 2.494 627,544 2.4411 -4.76%
2004-10-12 0 2.625 2.600 2.675 2.600 2.700 532,000 1,396,400 2.6248 2.518 2.494 2.566 2.494 2.590 554,574 2.5180 -1.87%
2004-10-11 0 2.675 2.650 2.700 2.650 2.725 710,000 1,896,325 2.6709 2.566 2.542 2.590 2.542 2.614 740,126 2.5622 -1.83%
2004-10-08 0 2.725 2.700 2.725 2.675 2.725 978,000 2,636,425 2.6957 2.614 2.590 2.614 2.566 2.614 1,019,498 2.5860 0.93%
2004-10-07 0 2.700 2.675 2.700 2.675 2.700 714,000 1,917,400 2.6854 2.590 2.566 2.590 2.566 2.590 744,296 2.5761 0.93%
2004-10-06 0 2.675 2.675 2.700 2.650 2.750 926,500 2,495,288 2.6932 2.566 2.566 2.590 2.542 2.638 965,813 2.5836 -0.82%
2004-10-05 0 2.750 2.725 2.750 2.700 2.800 900,000 2,449,150 2.7213 2.587 2.564 2.587 2.540 2.634 956,551 2.5604 0.92%
2004-10-04 0 2.725 2.700 2.725 2.700 2.775 1,306,000 3,570,175 2.7337 2.564 2.540 2.564 2.540 2.611 1,388,061 2.5721 1.87%
2004-09-30 0 2.675 2.625 2.675 2.525 2.675 1,719,000 4,486,950 2.6102 2.517 2.470 2.517 2.376 2.517 1,827,012 2.4559 5.94%
2004-09-28 0 2.525 2.525 2.550 2.500 2.600 367,000 932,225 2.5401 2.376 2.376 2.399 2.352 2.446 390,060 2.3900 -0.98%
2004-09-27 0 2.550 2.525 2.575 2.475 2.575 848,000 2,153,150 2.5391 2.399 2.376 2.423 2.329 2.423 901,283 2.3890 -0.97%
2004-09-24 0 2.575 2.550 2.600 2.500 2.600 1,635,000 4,181,200 2.5573 2.423 2.399 2.446 2.352 2.446 1,737,734 2.4061 0.98%
2004-09-23 0 2.550 2.525 2.550 2.475 2.550 649,000 1,635,350 2.5198 2.399 2.376 2.399 2.329 2.399 689,779 2.3708 -0.97%
2004-09-22 0 2.575 2.550 2.575 2.550 2.675 2,906,000 7,530,025 2.5912 2.423 2.399 2.423 2.399 2.517 3,088,596 2.4380 -0.96%
2004-09-21 0 2.600 2.575 2.600 2.500 2.600 2,534,000 6,491,150 2.5616 2.446 2.423 2.446 2.352 2.446 2,693,222 2.4102 0.97%
2004-09-20 0 2.575 2.525 2.550 2.425 2.575 4,596,000 11,556,300 2.5144 2.423 2.376 2.399 2.282 2.423 4,884,786 2.3658 7.29%
2004-09-17 0 2.400 2.375 2.400 2.300 2.450 3,795,000 9,015,375 2.3756 2.258 2.235 2.258 2.164 2.305 4,033,455 2.2351 4.35%
2004-09-16 0 2.300 2.300 2.325 2.225 2.300 1,656,000 3,765,125 2.2736 2.164 2.164 2.188 2.093 2.164 1,760,053 2.1392 2.22%
2004-09-15 0 2.250 2.200 2.250 2.175 2.250 1,201,000 2,643,600 2.2012 2.117 2.070 2.117 2.046 2.117 1,276,464 2.0710 2.27%
2004-09-14 0 2.200 2.175 2.200 2.175 2.250 2,516,000 5,556,375 2.2084 2.070 2.046 2.070 2.046 2.117 2,674,091 2.0779 0.00%
2004-09-13 0 2.200 2.175 2.200 2.175 2.200 928,000 2,036,975 2.1950 2.070 2.046 2.070 2.046 2.070 986,310 2.0652 0.00%
2004-09-10 0 2.200 2.175 2.200 2.175 2.200 1,194,000 2,620,000 2.1943 2.070 2.046 2.070 2.046 2.070 1,269,024 2.0646 0.00%
2004-09-09 0 2.200 2.175 2.200 2.150 2.200 512,000 1,113,225 2.1743 2.070 2.046 2.070 2.023 2.070 544,171 2.0457 2.33%
2004-09-08 0 2.150 2.150 2.175 2.125 2.175 475,000 1,020,475 2.1484 2.023 2.023 2.046 1.999 2.046 504,846 2.0214 0.00%
2004-09-07 0 2.150 2.150 2.175 2.125 2.175 415,000 892,900 2.1516 2.023 2.023 2.046 1.999 2.046 441,076 2.0244 0.00%
2004-09-06 0 2.150 2.150 2.175 2.150 2.175 490,000 1,053,750 2.1505 2.023 2.023 2.046 2.023 2.046 520,789 2.0234 0.00%
2004-09-03 0 2.150 2.125 2.175 2.150 2.200 655,000 1,410,150 2.1529 2.023 1.999 2.046 2.023 2.070 696,156 2.0256 -1.15%
2004-09-02 0 2.175 2.150 2.175 2.175 2.200 760,000 1,653,200 2.1753 2.046 2.023 2.046 2.046 2.070 807,754 2.0467 0.00%
2004-09-01 0 2.175 2.150 2.175 2.150 2.200 693,000 1,508,975 2.1775 2.046 2.023 2.046 2.023 2.070 736,544 2.0487 1.16%
2004-08-31 0 2.150 2.150 2.200 2.125 2.200 163,000 351,250 2.1549 2.023 2.023 2.070 1.999 2.070 173,242 2.0275 -1.15%
2004-08-30 0 2.175 2.175 2.200 2.175 2.200 629,000 1,383,375 2.1993 2.046 2.046 2.070 2.046 2.070 668,523 2.0693 0.00%
2004-08-27 0 2.175 2.175 2.200 2.175 2.225 546,000 1,192,050 2.1832 2.046 2.046 2.070 2.046 2.093 580,307 2.0542 -1.14%
2004-08-26 0 2.200 2.175 2.200 2.200 2.225 1,613,000 3,548,900 2.2002 2.070 2.046 2.070 2.070 2.093 1,714,351 2.0701 1.15%
2004-08-25 0 2.175 2.175 2.200 2.175 2.225 2,071,000 4,558,400 2.2011 2.046 2.046 2.070 2.046 2.093 2,201,129 2.0709 -1.14%
2004-08-24 0 2.200 2.150 2.200 2.075 2.200 427,000 918,700 2.1515 2.070 2.023 2.070 1.952 2.070 453,830 2.0243 3.53%
2004-08-23 0 2.125 2.125 2.200 2.125 2.200 428,000 927,450 2.1669 1.999 1.999 2.070 1.999 2.070 454,893 2.0388 -2.30%
2004-08-20 0 2.175 2.150 2.175 2.175 2.200 737,000 1,608,375 2.1823 2.046 2.023 2.046 2.046 2.070 783,309 2.0533 0.00%
2004-08-19 0 2.175 2.125 2.175 2.075 2.175 777,000 1,668,600 2.1475 2.046 1.999 2.046 1.952 2.046 825,822 2.0205 4.82%
2004-08-18 0 2.075 2.075 2.100 2.075 2.100 382,000 793,500 2.0772 1.952 1.952 1.976 1.952 1.976 406,003 1.9544 0.00%
2004-08-17 0 2.075 2.075 2.100 2.075 2.125 251,000 525,250 2.0926 1.952 1.952 1.976 1.952 1.999 266,771 1.9689 0.00%
2004-08-16 0 2.075 2.050 2.075 2.050 2.100 1,253,000 2,606,375 2.0801 1.952 1.929 1.952 1.929 1.976 1,331,731 1.9571 0.00%
2004-08-13 0 2.075 2.075 2.100 2.075 2.125 899,000 1,881,475 2.0929 1.952 1.952 1.976 1.952 1.999 955,488 1.9691 -2.35%
2004-08-12 0 2.125 2.100 2.125 2.075 2.250 2,218,000 4,725,850 2.1307 1.999 1.976 1.999 1.952 2.117 2,357,366 2.0047 -4.49%
2004-08-11 0 2.225 2.200 2.225 2.175 2.300 2,226,000 4,986,825 2.2403 2.093 2.070 2.093 2.046 2.164 2,365,869 2.1078 -1.11%
2004-08-10 0 2.250 2.225 2.250 2.150 2.300 2,687,000 5,959,750 2.2180 2.117 2.093 2.117 2.023 2.164 2,855,835 2.0869 4.65%
2004-08-09 0 2.150 2.150 2.175 2.125 2.175 526,000 1,138,475 2.1644 2.023 2.023 2.046 1.999 2.046 559,051 2.0364 1.18%
2004-08-06 0 2.125 2.125 2.150 2.125 2.175 106,000 227,200 2.1434 1.999 1.999 2.023 1.999 2.046 112,660 2.0167 -1.16%
2004-08-05 0 2.150 2.100 2.150 2.050 2.150 695,000 1,487,625 2.1405 2.023 1.976 2.023 1.929 2.023 738,670 2.0139 4.88%
2004-08-04 0 2.050 2.050 2.150 2.050 2.150 907,000 1,892,625 2.0867 1.929 1.929 2.023 1.929 2.023 963,991 1.9633 0.00%
2004-08-03 0 2.050 2.025 2.050 2.050 2.200 717,900 1,498,575 2.0874 1.929 1.905 1.929 1.929 2.070 763,009 1.9640 -5.75%
2004-08-02 0 2.175 2.175 2.200 2.100 2.225 1,220,000 2,613,550 2.1423 2.046 2.046 2.070 1.976 2.093 1,296,658 2.0156 1.16%
2004-07-30 0 2.150 2.125 2.175 2.150 2.200 209,000 452,050 2.1629 2.023 1.999 2.046 2.023 2.070 222,132 2.0350 -1.15%
2004-07-29 0 2.175 2.150 2.175 2.150 2.200 252,000 544,075 2.1590 2.046 2.023 2.046 2.023 2.070 267,834 2.0314 1.16%
2004-07-28 0 2.150 2.125 2.150 2.125 2.200 933,000 2,013,075 2.1576 2.023 1.999 2.023 1.999 2.070 991,624 2.0301 1.18%
2004-07-27 0 2.125 2.100 2.150 2.100 2.175 698,000 1,484,650 2.1270 1.999 1.976 2.023 1.976 2.046 741,858 2.0013 0.00%
2004-07-26 0 2.125 2.100 2.125 2.075 2.175 1,830,000 3,876,550 2.1183 1.999 1.976 1.999 1.952 2.046 1,944,986 1.9931 -2.30%
2004-07-23 0 2.175 2.200 2.225 2.075 2.300 8,564,000 18,695,600 2.1830 2.046 2.070 2.093 1.952 2.164 9,102,111 2.0540 10.97%
2004-07-22 0 1.960 1.960 2.000 1.950 2.050 987,000 1,958,200 1.9840 1.844 1.844 1.882 1.835 1.929 1,049,017 1.8667 -3.21%
2004-07-21 0 2.025 2.000 2.025 2.000 2.050 301,000 609,725 2.0257 1.905 1.882 1.905 1.882 1.929 319,913 1.9059 1.25%
2004-07-20 0 2.000 1.990 2.000 1.970 2.075 366,000 737,115 2.0140 1.882 1.872 1.882 1.854 1.952 388,997 1.8949 1.52%
2004-07-19 0 1.970 1.960 1.980 1.900 1.970 263,000 512,200 1.9475 1.854 1.844 1.863 1.788 1.854 279,525 1.8324 3.14%
2004-07-16 0 1.910 1.880 1.910 1.850 1.960 262,000 489,590 1.8687 1.797 1.769 1.797 1.741 1.844 278,463 1.7582 2.14%
2004-07-15 0 1.870 1.870 1.900 1.870 1.980 212,000 405,370 1.9121 1.759 1.759 1.788 1.759 1.863 225,321 1.7991 -2.60%
2004-07-14 0 1.920 1.920 1.950 1.910 1.990 671,000 1,294,030 1.9285 1.806 1.806 1.835 1.797 1.872 713,162 1.8145 0.52%
2004-07-13 0 1.910 1.900 1.920 1.810 1.980 422,000 789,600 1.8711 1.797 1.788 1.806 1.703 1.863 448,516 1.7605 0.53%
2004-07-12 0 1.900 1.900 1.910 1.900 2.050 467,000 899,770 1.9267 1.788 1.788 1.797 1.788 1.929 496,344 1.8128 -5.00%
2004-07-09 0 2.000 1.990 2.000 1.990 2.050 988,000 1,974,720 1.9987 1.882 1.872 1.882 1.872 1.929 1,050,080 1.8805 -2.44%
2004-07-08 0 2.050 2.000 2.050 2.000 2.100 1,919,000 3,947,675 2.0572 1.929 1.882 1.929 1.882 1.976 2,039,579 1.9355 -1.20%
2004-07-07 0 2.075 2.050 2.075 1.950 2.125 4,033,000 8,301,505 2.0584 1.952 1.929 1.952 1.835 1.999 4,286,410 1.9367 2.47%
2004-07-06 0 2.025 2.000 2.025 1.900 2.050 3,670,000 7,383,895 2.0120 1.905 1.882 1.905 1.788 1.929 3,900,601 1.8930 7.14%
2004-07-05 0 1.890 1.890 1.900 1.700 1.920 3,700,000 6,797,470 1.8372 1.778 1.778 1.788 1.599 1.806 3,932,486 1.7285 15.24%
2004-07-02 0 1.640 1.620 1.640 1.520 1.660 1,264,000 2,014,820 1.5940 1.543 1.524 1.543 1.430 1.562 1,343,422 1.4998 7.19%
2004-06-30 0 1.530 1.530 1.540 1.500 1.550 998,000 1,526,300 1.5294 1.440 1.440 1.449 1.411 1.458 1,060,708 1.4389 2.00%
2004-06-29 0 1.500 1.500 1.510 1.450 1.550 927,000 1,383,490 1.4924 1.411 1.411 1.421 1.364 1.458 985,247 1.4042 -3.23%
2004-06-28 0 1.550 1.550 1.570 1.480 1.620 1,427,000 2,185,610 1.5316 1.458 1.458 1.477 1.393 1.524 1,516,664 1.4411 -3.13%
2004-06-25 0 1.600 1.600 1.610 1.530 1.620 1,353,000 2,158,600 1.5954 1.505 1.505 1.515 1.440 1.524 1,438,015 1.5011 0.63%
2004-06-24 0 1.590 1.580 1.590 1.490 1.600 1,266,000 1,982,850 1.5662 1.496 1.487 1.496 1.402 1.505 1,345,548 1.4736 6.71%
2004-06-23 0 1.490 1.470 1.520 1.450 1.560 1,456,000 2,213,640 1.5204 1.402 1.383 1.430 1.364 1.468 1,547,486 1.4305 -3.87%
2004-06-21 0 1.550 1.550 1.560 1.380 1.610 2,068,000 3,152,660 1.5245 1.458 1.458 1.468 1.298 1.515 2,197,941 1.4344 0.00%
2004-06-18 0 1.550 1.560 1.570 0.550 1.760 29,212,000 36,365,560 1.2449 1.458 1.468 1.477 0.517 1.656 31,047,510 1.1713 -14.36%
2004-06-17 0 1.810 1.800 1.820 1.790 1.980 1,236,000 2,247,940 1.8187 1.703 1.694 1.712 1.684 1.863 1,313,663 1.7112 -6.70%
2004-06-16 0 1.940 1.920 1.940 1.940 2.000 469,000 927,600 1.9778 1.825 1.806 1.825 1.825 1.882 498,469 1.8609 -2.51%
2004-06-15 0 1.990 1.990 2.000 1.980 2.000 487,000 972,390 1.9967 1.872 1.872 1.882 1.863 1.882 517,600 1.8787 -2.93%
2004-06-14 0 2.050 2.025 2.050 2.050 2.225 2,674,000 5,764,200 2.1556 1.929 1.905 1.929 1.929 2.093 2,842,018 2.0282 -3.53%
2004-06-11 0 2.125 2.100 2.150 2.125 2.175 225,000 481,200 2.1387 1.999 1.976 2.023 1.999 2.046 239,138 2.0122 -2.30%
2004-06-10 0 2.175 2.175 2.200 2.100 2.175 219,000 472,750 2.1587 2.046 2.046 2.070 1.976 2.046 232,761 2.0311 -1.14%
2004-06-09 0 2.200 2.175 2.200 2.150 2.250 318,000 696,225 2.1894 2.070 2.046 2.070 2.023 2.117 337,981 2.0600 0.00%
2004-06-08 0 2.200 2.175 2.200 2.175 2.200 474,000 1,041,025 2.1963 2.070 2.046 2.070 2.046 2.070 503,783 2.0664 1.15%
2004-06-07 0 2.175 2.150 2.175 2.150 2.200 213,000 461,400 2.1662 2.046 2.023 2.046 2.023 2.070 226,384 2.0381 4.82%
2004-06-04 0 2.075 2.075 2.100 2.000 2.100 616,000 1,267,575 2.0578 1.952 1.952 1.976 1.882 1.976 654,706 1.9361 0.00%
2004-06-03 0 2.075 2.050 2.075 2.050 2.250 618,000 1,308,775 2.1178 1.952 1.929 1.952 1.929 2.117 656,831 1.9926 -6.74%
2004-06-02 0 2.225 2.200 2.225 2.200 2.225 16,000 35,250 2.2031 2.093 2.070 2.093 2.070 2.093 17,005 2.0729 3.49%
2004-06-01 0 2.150 2.150 2.200 2.150 2.300 628,000 1,396,900 2.2244 2.023 2.023 2.070 2.023 2.164 667,460 2.0929 -4.44%
2004-05-31 0 2.250 2.250 2.275 2.200 2.325 267,000 590,300 2.2109 2.117 2.117 2.141 2.070 2.188 283,777 2.0802 0.00%
2004-05-28 0 2.250 2.250 2.275 2.250 2.325 1,869,000 4,250,325 2.2741 2.117 2.117 2.141 2.117 2.188 1,986,437 2.1397 2.27%
2004-05-27 0 2.200 2.175 2.275 2.150 2.250 5,026,000 10,967,523 2.1822 2.070 2.046 2.141 2.023 2.117 5,341,804 2.0531 3.53%
2004-05-25 0 2.125 2.100 2.150 2.100 2.225 1,250,000 2,723,925 2.1791 1.999 1.976 2.023 1.976 2.093 1,328,543 2.0503 -3.41%
2004-05-24 0 2.200 2.200 2.225 2.100 2.200 627,000 1,359,125 2.1677 2.070 2.070 2.093 1.976 2.070 666,397 2.0395 1.15%
2004-05-21 0 2.175 2.150 2.175 2.025 2.175 787,000 1,654,275 2.1020 2.046 2.023 2.046 1.905 2.046 836,450 1.9777 9.30%
2004-05-20 0 1.990 1.980 2.000 1.930 2.050 1,266,000 2,528,555 1.9973 1.872 1.863 1.882 1.816 1.929 1,345,548 1.8792 3.65%
2004-05-19 0 1.920 1.910 1.960 1.850 1.950 1,505,000 2,850,290 1.8939 1.806 1.797 1.844 1.741 1.835 1,599,565 1.7819 8.47%
2004-05-18 0 1.770 1.770 1.800 1.650 1.780 395,000 689,270 1.7450 1.665 1.665 1.694 1.552 1.675 419,819 1.6418 4.12%
2004-05-17 0 1.700 1.700 1.750 1.680 1.900 1,633,000 2,846,610 1.7432 1.599 1.599 1.647 1.581 1.788 1,735,608 1.6401 -14.57%
2004-05-14 0 1.990 1.990 2.000 1.980 2.100 708,000 1,423,790 2.0110 1.872 1.872 1.882 1.863 1.976 752,487 1.8921 -3.43%
2004-05-13 0 2.150 2.150 2.175 2.150 2.250 1,554,000 3,381,200 2.1758 1.939 1.939 1.961 1.939 2.029 1,723,218 1.9621 -4.44%
2004-05-12 0 2.250 2.225 2.275 2.225 2.350 3,840,000 8,771,475 2.2842 2.029 2.007 2.052 2.007 2.119 4,258,144 2.0599 2.27%
2004-05-11 0 2.200 2.175 2.200 2.100 2.225 2,202,000 4,799,225 2.1795 1.984 1.961 1.984 1.894 2.007 2,441,780 1.9655 2.33%
2004-05-10 0 2.150 2.125 2.150 2.125 2.300 2,693,000 5,867,975 2.1790 1.939 1.916 1.939 1.916 2.074 2,986,246 1.9650 -9.47%
2004-05-07 0 2.375 2.350 2.400 2.375 2.475 2,052,000 4,957,600 2.4160 2.142 2.119 2.164 2.142 2.232 2,275,446 2.1787 -5.94%
2004-05-06 0 2.525 2.500 2.525 2.400 2.525 3,092,000 7,687,950 2.4864 2.277 2.255 2.277 2.164 2.277 3,428,693 2.2422 4.12%
2004-05-05 0 2.425 2.400 2.425 2.300 2.425 2,528,000 6,023,300 2.3826 2.187 2.164 2.187 2.074 2.187 2,803,278 2.1487 4.30%
2004-05-04 0 2.325 2.350 2.375 2.250 2.350 3,371,000 7,823,575 2.3208 2.097 2.119 2.142 2.029 2.119 3,738,074 2.0929 4.49%
2004-05-03 0 2.225 2.225 2.250 2.200 2.350 3,664,000 8,254,600 2.2529 2.007 2.007 2.029 1.984 2.119 4,062,980 2.0317 -3.26%
2004-04-30 0 2.300 2.250 2.300 2.200 2.350 4,067,000 9,126,425 2.2440 2.074 2.029 2.074 1.984 2.119 4,509,863 2.0237 2.22%
2004-04-29 0 2.250 2.250 2.275 2.200 2.400 4,509,000 10,395,825 2.3056 2.029 2.029 2.052 1.984 2.164 4,999,993 2.0792 -10.89%
2004-04-28 0 2.525 2.500 2.525 2.500 2.600 4,372,000 11,120,479 2.5436 2.277 2.255 2.277 2.255 2.345 4,848,075 2.2938 1.00%
2004-04-27 0 2.500 2.425 2.525 2.450 2.725 7,216,000 18,466,900 2.5592 2.255 2.187 2.277 2.209 2.457 8,001,763 2.3079 3.09%
2004-04-26 0 2.425 2.400 2.425 2.250 2.500 5,136,000 12,251,900 2.3855 2.187 2.164 2.187 2.029 2.255 5,695,268 2.1512 -1.02%
2004-04-23 0 2.450 2.425 2.450 2.350 2.475 5,617,000 13,568,600 2.4156 2.209 2.187 2.209 2.119 2.232 6,228,645 2.1784 2.08%
2004-04-22 0 2.400 2.375 2.425 2.250 2.550 7,045,000 17,122,156 2.4304 2.164 2.142 2.187 2.029 2.300 7,812,143 2.1917 1.05%
2004-04-21 0 2.375 2.350 2.375 2.375 2.700 7,176,000 17,995,620 2.5078 2.142 2.119 2.142 2.142 2.435 7,957,408 2.2615 -15.18%
2004-04-20 0 2.800 2.750 2.800 2.750 3.100 1,983,000 5,625,400 2.8368 2.525 2.480 2.525 2.480 2.796 2,198,932 2.5582 -9.68%
2004-04-19 0 3.100 3.075 3.100 3.000 3.200 943,000 2,889,775 3.0644 2.796 2.773 2.796 2.705 2.886 1,045,685 2.7635 -3.13%
2004-04-16 0 3.200 3.200 3.225 3.200 3.250 825,000 2,670,825 3.2374 2.886 2.886 2.908 2.886 2.931 914,836 2.9195 -0.78%
2004-04-15 0 3.225 3.225 3.250 3.200 3.325 918,000 2,972,600 3.2381 2.908 2.908 2.931 2.886 2.998 1,017,963 2.9201 -3.01%
2004-04-14 0 3.325 3.325 3.375 3.275 3.500 1,096,000 3,669,225 3.3478 2.998 2.998 3.044 2.953 3.156 1,215,345 3.0191 -5.67%
2004-04-13 0 3.525 3.500 3.525 3.500 3.525 1,202,000 4,233,375 3.5219 3.179 3.156 3.179 3.156 3.179 1,332,888 3.1761 0.71%
2004-04-08 0 3.500 3.500 3.525 3.475 3.550 550,000 1,931,625 3.5120 3.156 3.156 3.179 3.134 3.201 609,890 3.1672 0.72%
2004-04-07 0 3.475 3.475 3.550 3.350 3.525 2,788,000 9,682,800 3.4730 3.134 3.134 3.201 3.021 3.179 3,091,590 3.1320 0.72%
2004-04-06 0 3.450 3.425 3.450 3.300 3.475 1,157,000 3,909,800 3.3793 3.111 3.089 3.111 2.976 3.134 1,282,988 3.0474 3.76%
2004-04-02 0 3.325 3.325 3.350 3.300 3.350 620,000 2,059,850 3.3223 2.998 2.998 3.021 2.976 3.021 687,513 2.9961 0.00%
2004-04-01 0 3.325 3.300 3.325 3.275 3.325 485,000 1,601,600 3.3023 2.998 2.976 2.998 2.953 2.998 537,813 2.9780 1.53%
2004-03-31 0 3.275 3.275 3.300 3.250 3.350 330,000 1,093,975 3.3151 2.953 2.953 2.976 2.931 3.021 365,934 2.9895 0.77%
2004-03-30 0 3.250 3.250 3.275 3.200 3.300 889,000 2,888,175 3.2488 2.931 2.931 2.953 2.886 2.976 985,805 2.9298 4.00%
2004-03-29 0 3.125 3.125 3.225 3.125 3.300 1,461,000 4,657,950 3.1882 2.818 2.818 2.908 2.818 2.976 1,620,091 2.8751 -5.30%
2004-03-26 0 3.300 3.275 3.300 3.175 3.425 2,259,000 7,543,475 3.3393 2.976 2.953 2.976 2.863 3.089 2,504,987 3.0114 0.00%
2004-03-25 0 3.300 3.300 3.325 3.300 3.375 2,681,000 8,925,025 3.3290 2.976 2.976 2.998 2.976 3.044 2,972,939 3.0021 -2.22%
2004-03-24 0 3.375 3.325 3.375 3.275 3.375 1,208,000 4,048,550 3.3514 3.044 2.998 3.044 2.953 3.044 1,339,541 3.0223 2.27%
2004-03-23 0 3.300 3.300 3.325 3.250 3.375 2,375,000 7,896,600 3.3249 2.976 2.976 2.998 2.931 3.044 2,633,618 2.9984 0.00%
2004-03-22 0 3.300 3.300 3.325 3.275 3.350 1,504,000 4,973,325 3.3067 2.976 2.976 2.998 2.953 3.021 1,667,773 2.9820 -2.22%
2004-03-19 0 3.375 3.375 3.400 3.325 3.450 1,922,000 6,501,250 3.3825 3.044 3.044 3.066 2.998 3.111 2,131,290 3.0504 1.50%
2004-03-18 0 3.325 3.325 3.350 3.300 3.475 1,020,000 3,435,125 3.3678 2.998 2.998 3.021 2.976 3.134 1,131,070 3.0371 -2.21%
2004-03-17 0 3.400 3.400 3.425 3.250 3.425 5,722,000 19,305,075 3.3738 3.066 3.066 3.089 2.931 3.089 6,345,079 3.0425 6.25%
2004-03-16 0 3.200 3.175 3.200 3.175 3.275 2,521,000 8,074,150 3.2028 2.886 2.863 2.886 2.863 2.953 2,795,516 2.8883 -3.76%
2004-03-15 0 3.325 3.275 3.325 3.175 3.350 3,086,000 10,069,500 3.2630 2.998 2.953 2.998 2.863 3.021 3,422,040 2.9425 6.40%
2004-03-12 0 3.125 3.125 3.175 3.050 3.225 3,361,000 10,651,135 3.1690 2.818 2.818 2.863 2.750 2.908 3,726,985 2.8578 -3.10%
2004-03-11 0 3.225 3.200 3.225 3.125 3.350 4,198,000 13,598,800 3.2394 2.908 2.886 2.908 2.818 3.021 4,655,128 2.9213 -5.84%
2004-03-10 0 3.425 3.425 3.475 3.400 3.600 1,894,000 6,582,900 3.4757 3.089 3.089 3.134 3.066 3.246 2,100,241 3.1344 -2.84%
2004-03-09 0 3.525 3.500 3.525 3.475 3.525 1,295,000 4,536,000 3.5027 3.179 3.156 3.179 3.134 3.179 1,436,015 3.1587 0.71%
2004-03-08 0 3.500 3.500 3.550 3.500 3.625 1,803,000 6,397,650 3.5483 3.156 3.156 3.201 3.156 3.269 1,999,332 3.1999 -1.41%
2004-03-05 0 3.550 3.550 3.575 3.550 3.600 1,405,000 5,037,050 3.5851 3.201 3.201 3.224 3.201 3.246 1,557,993 3.2330 0.00%
2004-03-04 0 3.550 3.500 3.550 3.400 3.625 5,375,000 18,941,300 3.5240 3.201 3.156 3.201 3.066 3.269 5,960,293 3.1779 2.16%
2004-03-03 0 3.475 3.450 3.475 3.350 3.525 3,449,000 11,936,350 3.4608 3.134 3.111 3.134 3.021 3.179 3,824,568 3.1210 2.21%
2004-03-02 0 3.400 3.400 3.450 3.275 3.525 5,096,000 17,530,300 3.4400 3.066 3.066 3.111 2.953 3.179 5,650,913 3.1022 4.62%
2004-03-01 0 3.250 3.200 3.250 3.175 3.275 1,295,000 4,179,375 3.2273 2.931 2.886 2.931 2.863 2.953 1,436,015 2.9104 1.56%
2004-02-27 0 3.200 3.200 3.225 3.050 3.225 2,264,000 7,149,575 3.1579 2.886 2.886 2.908 2.750 2.908 2,510,531 2.8478 1.59%
2004-02-26 0 3.150 3.125 3.150 3.075 3.300 1,734,000 5,470,150 3.1546 2.841 2.818 2.841 2.773 2.976 1,922,818 2.8449 -4.55%
2004-02-25 0 3.300 3.250 3.300 3.300 3.375 8,879,000 29,378,975 3.3088 2.976 2.931 2.976 2.976 3.044 9,845,850 2.9839 0.00%
2004-02-24 0 3.300 3.275 3.300 3.225 3.425 5,473,000 18,065,875 3.3009 2.976 2.953 2.976 2.908 3.089 6,068,965 2.9768 1.54%
2004-02-23 0 3.250 3.225 3.250 3.050 3.450 9,528,000 31,622,475 3.3189 2.931 2.908 2.931 2.750 3.111 10,565,521 2.9930 6.56%
2004-02-20 0 3.050 3.050 3.075 2.800 3.150 11,916,000 35,778,550 3.0026 2.750 2.750 2.773 2.525 2.841 13,213,555 2.7077 9.91%
2004-02-19 0 2.775 2.750 2.775 2.675 2.800 4,655,000 12,825,250 2.7552 2.502 2.480 2.502 2.412 2.525 5,161,891 2.4846 3.74%
2004-02-18 0 2.675 2.625 2.675 2.575 2.750 4,508,000 12,003,200 2.6626 2.412 2.367 2.412 2.322 2.480 4,998,884 2.4012 3.88%
2004-02-17 0 2.575 2.550 2.575 2.475 2.575 2,164,000 5,473,725 2.5294 2.322 2.300 2.322 2.232 2.322 2,399,642 2.2811 1.98%
2004-02-16 0 2.525 2.500 2.525 2.475 2.550 3,316,000 8,315,125 2.5076 2.277 2.255 2.277 2.232 2.300 3,677,085 2.2613 1.00%
2004-02-13 0 2.500 2.475 2.500 2.475 2.500 1,028,000 2,567,250 2.4973 2.255 2.232 2.255 2.232 2.255 1,139,941 2.2521 0.00%
2004-02-12 0 2.500 2.475 2.500 2.500 2.575 2,011,000 5,093,500 2.5328 2.255 2.232 2.255 2.255 2.322 2,229,981 2.2841 -0.99%
2004-02-11 0 2.525 2.525 2.550 2.500 2.575 990,000 2,505,550 2.5309 2.277 2.277 2.300 2.255 2.322 1,097,803 2.2823 2.02%
2004-02-10 0 2.475 2.475 2.500 2.400 2.525 2,151,000 5,347,575 2.4861 2.232 2.232 2.255 2.164 2.277 2,385,226 2.2420 2.06%
2004-02-09 0 2.425 2.400 2.425 2.400 2.450 2,257,000 5,469,075 2.4232 2.187 2.164 2.187 2.164 2.209 2,502,769 2.1852 2.11%
2004-02-06 0 2.375 2.350 2.375 2.325 2.400 2,111,000 5,024,175 2.3800 2.142 2.119 2.142 2.097 2.164 2,340,871 2.1463 0.00%
2004-02-05 0 2.375 2.350 2.375 2.350 2.375 319,000 757,125 2.3734 2.142 2.119 2.142 2.119 2.142 353,736 2.1404 -1.04%
2004-02-04 0 2.400 2.375 2.400 2.350 2.400 446,000 1,069,950 2.3990 2.164 2.142 2.164 2.119 2.164 494,566 2.1634 1.05%
2004-02-03 0 2.375 2.350 2.375 2.350 2.425 1,143,000 2,718,325 2.3782 2.142 2.119 2.142 2.119 2.187 1,267,463 2.1447 -2.06%
2004-02-02 0 2.425 2.400 2.450 2.400 2.450 900,000 2,188,250 2.4314 2.187 2.164 2.209 2.164 2.209 998,003 2.1926 -1.02%
2004-01-30 0 2.450 2.425 2.475 2.400 2.475 317,000 776,400 2.4492 2.209 2.187 2.232 2.164 2.232 351,519 2.2087 0.00%
2004-01-29 0 2.450 2.425 2.475 2.400 2.475 556,000 1,356,600 2.4399 2.209 2.187 2.232 2.164 2.232 616,544 2.2003 0.00%
2004-01-28 0 2.450 2.450 2.475 2.450 2.500 310,000 768,100 2.4777 2.209 2.209 2.232 2.209 2.255 343,756 2.2344 -2.00%
2004-01-27 0 2.500 2.475 2.500 2.475 2.525 480,000 1,200,550 2.5011 2.255 2.232 2.255 2.232 2.277 532,268 2.2555 0.00%
2004-01-26 0 2.500 2.475 2.500 2.500 2.550 401,000 1,007,350 2.5121 2.255 2.232 2.255 2.255 2.300 444,666 2.2654 -0.99%
2004-01-21 0 2.525 2.525 2.575 2.525 2.550 305,000 775,800 2.5436 2.277 2.277 2.322 2.277 2.300 338,212 2.2938 -0.98%
2004-01-20 0 2.550 2.525 2.550 2.525 2.550 887,000 2,261,175 2.5492 2.300 2.277 2.300 2.277 2.300 983,587 2.2989 0.00%
2004-01-19 0 2.550 2.525 2.550 2.500 2.550 79,000 199,550 2.5259 2.300 2.277 2.300 2.255 2.300 87,602 2.2779 2.00%
2004-01-16 0 2.500 2.500 2.550 2.500 2.575 365,000 926,450 2.5382 2.255 2.255 2.300 2.255 2.322 404,746 2.2890 -0.99%
2004-01-15 0 2.525 2.525 2.550 2.525 2.600 774,000 1,975,150 2.5519 2.277 2.277 2.300 2.277 2.345 858,282 2.3013 -0.98%
2004-01-14 0 2.550 2.525 2.550 2.500 2.625 837,000 2,136,350 2.5524 2.300 2.277 2.300 2.255 2.367 928,142 2.3017 -0.97%
2004-01-13 0 2.575 2.550 2.575 2.550 2.675 473,000 1,219,875 2.5790 2.322 2.300 2.322 2.300 2.412 524,506 2.3258 0.98%
2004-01-12 0 2.550 2.525 2.550 2.525 2.600 442,000 1,131,200 2.5593 2.300 2.277 2.300 2.277 2.345 490,130 2.3080 -1.92%
2004-01-09 0 2.600 2.600 2.650 2.600 2.625 243,000 636,050 2.6175 2.345 2.345 2.390 2.345 2.367 269,461 2.3605 -0.95%
2004-01-08 0 2.625 2.600 2.625 2.575 2.700 739,000 1,951,475 2.6407 2.367 2.345 2.367 2.322 2.435 819,471 2.3814 -2.78%
2004-01-07 0 2.700 2.700 2.800 2.700 2.825 1,276,000 3,568,750 2.7968 2.435 2.435 2.525 2.435 2.548 1,414,946 2.5222 -1.82%
2004-01-06 0 2.750 2.750 2.775 2.750 2.900 464,000 1,297,775 2.7969 2.480 2.480 2.502 2.480 2.615 514,526 2.5223 -3.51%
2004-01-05 0 2.850 2.850 2.875 2.800 2.875 712,000 2,020,275 2.8375 2.570 2.570 2.593 2.525 2.593 789,531 2.5588 0.00%
2004-01-02 0 2.850 2.825 2.850 2.775 2.900 1,266,000 3,604,025 2.8468 2.570 2.548 2.570 2.502 2.615 1,403,857 2.5672 3.64%
2003-12-31 0 2.750 2.750 2.775 2.725 2.800 433,000 1,195,500 2.7610 2.480 2.480 2.502 2.457 2.525 480,150 2.4898 -1.79%
2003-12-30 0 2.800 2.750 2.800 2.700 2.850 2,843,000 7,946,300 2.7950 2.525 2.480 2.525 2.435 2.570 3,152,579 2.5206 6.67%
2003-12-29 0 2.625 2.625 2.650 2.400 2.675 1,414,000 3,652,250 2.5829 2.367 2.367 2.390 2.164 2.412 1,567,973 2.3293 7.14%
2003-12-24 0 2.450 2.450 2.500 2.450 2.500 73,000 179,850 2.4637 2.209 2.209 2.255 2.209 2.255 80,949 2.2218 -2.00%
2003-12-23 0 2.500 2.475 2.500 2.400 2.500 597,000 1,459,475 2.4447 2.255 2.232 2.255 2.164 2.255 662,008 2.2046 -0.99%
2003-12-22 0 2.525 2.500 2.525 2.500 2.550 3,163,000 7,967,375 2.5189 2.277 2.255 2.277 2.255 2.300 3,507,425 2.2716 0.00%
2003-12-19 0 2.525 2.500 2.525 2.475 2.575 2,225,000 5,620,025 2.5259 2.277 2.255 2.277 2.232 2.322 2,467,284 2.2778 0.00%
2003-12-18 0 2.525 2.500 2.550 2.475 2.550 2,004,000 5,087,775 2.5388 2.277 2.255 2.300 2.232 2.300 2,222,219 2.2895 -0.98%
2003-12-17 0 2.550 2.550 2.575 2.500 2.550 2,753,000 6,968,925 2.5314 2.300 2.300 2.322 2.255 2.300 3,052,779 2.2828 0.99%
2003-12-16 0 2.525 2.525 2.625 2.525 2.600 309,000 791,400 2.5612 2.277 2.277 2.367 2.277 2.345 342,648 2.3097 -2.88%
2003-12-15 0 2.600 2.600 2.650 2.600 2.675 452,000 1,193,950 2.6415 2.345 2.345 2.390 2.345 2.412 501,219 2.3821 0.97%
2003-12-12 0 2.575 2.575 2.600 2.575 2.625 1,125,000 2,916,200 2.5922 2.322 2.322 2.345 2.322 2.367 1,247,503 2.3376 0.00%
2003-12-11 0 2.575 2.575 2.600 2.575 2.700 3,379,000 8,833,625 2.6143 2.322 2.322 2.345 2.322 2.435 3,746,945 2.3576 -4.63%
2003-12-10 0 2.700 2.675 2.700 2.600 2.725 779,000 2,070,625 2.6581 2.435 2.412 2.435 2.345 2.457 863,827 2.3970 -0.92%
2003-12-09 0 2.725 2.700 2.725 2.650 2.750 474,000 1,285,500 2.7120 2.457 2.435 2.457 2.390 2.480 525,615 2.4457 0.00%
2003-12-08 0 2.725 2.650 2.725 2.575 2.725 431,000 1,145,125 2.6569 2.457 2.390 2.457 2.322 2.457 477,932 2.3960 7.92%
2003-12-05 0 2.525 2.525 2.650 2.500 2.650 800,000 2,080,600 2.6008 2.277 2.277 2.390 2.255 2.390 887,113 2.3454 -2.88%
2003-12-04 0 2.600 2.575 2.600 2.600 2.675 854,000 2,240,125 2.6231 2.345 2.322 2.345 2.345 2.412 946,994 2.3655 -1.89%
2003-12-03 0 2.650 2.625 2.775 2.650 2.850 900,000 2,483,350 2.7593 2.390 2.367 2.502 2.390 2.570 998,003 2.4883 -1.85%
2003-12-02 0 2.700 2.675 2.800 2.675 2.900 773,000 2,199,450 2.8453 2.435 2.412 2.525 2.412 2.615 857,173 2.5659 -6.09%
2003-12-01 0 2.875 2.850 2.875 2.700 2.950 1,729,000 4,910,950 2.8403 2.593 2.570 2.593 2.435 2.660 1,917,274 2.5614 5.50%
2003-11-28 0 2.725 2.700 2.725 2.600 2.725 995,000 2,659,500 2.6729 2.457 2.435 2.457 2.345 2.457 1,103,347 2.4104 4.81%
2003-11-27 0 2.600 2.600 2.675 2.600 2.700 369,000 975,200 2.6428 2.345 2.345 2.412 2.345 2.435 409,181 2.3833 -2.80%
2003-11-26 0 2.675 2.675 2.700 2.650 2.700 1,085,000 2,895,675 2.6688 2.412 2.412 2.435 2.390 2.435 1,203,148 2.4067 0.94%
2003-11-25 0 2.650 2.625 2.650 2.525 2.700 1,136,000 2,965,450 2.6104 2.390 2.367 2.390 2.277 2.435 1,259,701 2.3541 1.92%
2003-11-24 0 2.600 2.550 2.600 2.575 2.600 123,000 319,500 2.5976 2.345 2.300 2.345 2.322 2.345 136,394 2.3425 0.97%
2003-11-21 0 2.575 2.550 2.625 2.525 2.650 1,967,000 5,109,650 2.5977 2.322 2.300 2.367 2.277 2.390 2,181,190 2.3426 -0.96%
2003-11-20 0 2.600 2.550 2.600 2.500 2.600 1,032,000 2,673,950 2.5910 2.345 2.300 2.345 2.255 2.345 1,144,376 2.3366 1.96%
2003-11-19 0 2.550 2.550 2.575 2.500 2.600 61,000 155,300 2.5459 2.300 2.300 2.322 2.255 2.345 67,642 2.2959 -1.92%
2003-11-18 0 2.600 2.575 2.600 2.525 2.600 929,000 2,376,525 2.5582 2.345 2.322 2.345 2.277 2.345 1,030,160 2.3069 2.97%
2003-11-17 0 2.525 2.525 2.550 2.525 2.550 316,000 800,750 2.5340 2.277 2.277 2.300 2.277 2.300 350,410 2.2852 -2.88%
2003-11-14 0 2.600 2.575 2.600 2.550 2.625 228,000 591,775 2.5955 2.345 2.322 2.345 2.300 2.367 252,827 2.3406 -0.95%
2003-11-13 0 2.625 2.625 2.650 2.575 2.650 1,330,000 3,477,500 2.6147 2.367 2.367 2.390 2.322 2.390 1,474,826 2.3579 0.96%
2003-11-12 0 2.600 2.575 2.600 2.550 2.600 432,000 1,116,875 2.5854 2.345 2.322 2.345 2.300 2.345 479,041 2.3315 0.00%
2003-11-11 0 2.600 2.550 2.600 2.600 2.625 3,324,000 8,644,900 2.6008 2.345 2.300 2.345 2.345 2.367 3,685,956 2.3454 0.97%
2003-11-10 0 2.575 2.575 2.625 2.550 2.625 923,000 2,391,425 2.5909 2.322 2.322 2.367 2.300 2.367 1,023,507 2.3365 -1.90%
2003-11-07 0 2.625 2.625 2.650 2.600 2.675 1,010,000 2,645,700 2.6195 2.367 2.367 2.390 2.345 2.412 1,119,981 2.3623 0.96%
2003-11-06 0 2.600 2.600 2.650 2.475 2.625 3,001,000 7,634,075 2.5438 2.345 2.345 2.390 2.232 2.367 3,327,784 2.2940 0.97%
2003-11-05 0 2.575 2.575 2.600 2.525 2.600 1,000,000 2,562,425 2.5624 2.322 2.322 2.345 2.277 2.345 1,108,892 2.3108 0.98%
2003-11-04 0 2.550 2.550 2.600 2.550 2.650 673,000 1,744,375 2.5919 2.300 2.300 2.345 2.300 2.390 746,284 2.3374 -2.86%
2003-11-03 0 2.625 2.625 2.650 2.550 2.625 2,278,000 5,900,500 2.5902 2.367 2.367 2.390 2.300 2.367 2,526,056 2.3359 3.96%
2003-10-31 0 2.525 2.500 2.525 2.450 2.575 793,000 2,016,750 2.5432 2.277 2.255 2.277 2.209 2.322 879,351 2.2935 1.00%
2003-10-30 0 2.500 2.500 2.525 2.450 2.525 806,000 2,008,125 2.4915 2.255 2.255 2.277 2.209 2.277 893,767 2.2468 0.00%
2003-10-29 0 2.500 2.500 2.525 2.425 2.575 588,000 1,476,625 2.5113 2.255 2.255 2.277 2.187 2.322 652,028 2.2647 -0.99%
2003-10-28 0 2.525 2.500 2.525 2.500 2.550 352,000 888,800 2.5250 2.277 2.255 2.277 2.255 2.300 390,330 2.2770 1.00%
2003-10-27 0 2.500 2.475 2.500 2.475 2.550 473,000 1,192,200 2.5205 2.255 2.232 2.255 2.232 2.300 524,506 2.2730 1.01%
2003-10-24 0 2.475 2.450 2.500 2.250 2.500 763,000 1,862,475 2.4410 2.232 2.209 2.255 2.029 2.255 846,084 2.2013 1.02%
2003-10-23 0 2.450 2.450 2.475 2.425 2.550 1,053,000 2,593,150 2.4626 2.209 2.209 2.232 2.187 2.300 1,167,663 2.2208 -4.85%
2003-10-22 0 2.575 2.550 2.575 2.400 2.575 835,000 2,138,675 2.5613 2.322 2.300 2.322 2.164 2.322 925,925 2.3098 0.98%
2003-10-21 0 2.550 2.525 2.600 2.500 2.600 4,141,000 10,655,725 2.5732 2.300 2.277 2.345 2.255 2.345 4,591,921 2.3205 -1.92%
2003-10-20 0 2.600 2.600 2.625 2.575 2.600 1,112,000 2,886,600 2.5959 2.345 2.345 2.367 2.322 2.345 1,233,088 2.3410 0.00%
2003-10-17 0 2.600 2.600 2.625 2.500 2.650 2,620,000 6,799,050 2.5951 2.345 2.345 2.367 2.255 2.390 2,905,297 2.3402 1.96%
2003-10-16 0 2.550 2.500 2.600 2.425 2.600 3,708,000 9,365,450 2.5257 2.300 2.255 2.345 2.187 2.345 4,111,771 2.2777 5.15%
2003-10-15 0 2.425 2.400 2.425 2.300 2.450 1,135,000 2,720,425 2.3969 2.187 2.164 2.187 2.074 2.209 1,258,592 2.1615 4.30%
2003-10-14 0 2.325 2.325 2.350 2.325 2.500 1,658,000 3,985,075 2.4035 2.097 2.097 2.119 2.097 2.255 1,838,543 2.1675 -6.06%
2003-10-13 0 2.475 2.450 2.475 2.450 2.500 596,000 1,468,750 2.4643 2.232 2.209 2.232 2.209 2.255 660,900 2.2223 -1.00%
2003-10-10 0 2.500 2.500 2.525 2.475 2.575 3,932,000 9,873,750 2.5111 2.255 2.255 2.277 2.232 2.322 4,360,163 2.2645 -1.96%
2003-10-09 0 2.550 2.550 2.575 2.425 2.575 4,561,000 11,394,850 2.4983 2.300 2.300 2.322 2.187 2.322 5,057,655 2.2530 5.15%
2003-10-08 0 2.425 2.375 2.450 2.375 2.450 1,633,000 3,966,575 2.4290 2.187 2.142 2.209 2.142 2.209 1,810,820 2.1905 1.04%
2003-10-07 0 2.400 2.400 2.425 2.325 2.425 872,000 2,081,525 2.3871 2.164 2.164 2.187 2.097 2.187 966,954 2.1527 0.00%
2003-10-06 0 2.400 2.400 2.425 2.350 2.500 2,992,000 7,231,925 2.4171 2.164 2.164 2.187 2.119 2.255 3,317,804 2.1797 1.05%
2003-10-03 0 2.375 2.350 2.375 2.300 2.375 1,186,000 2,787,625 2.3504 2.142 2.119 2.142 2.074 2.142 1,315,146 2.1196 0.00%
2003-10-02 0 2.375 2.350 2.375 2.225 2.400 4,256,000 9,904,700 2.3272 2.142 2.119 2.142 2.007 2.164 4,719,443 2.0987 7.95%
2003-09-30 0 2.200 2.200 2.225 2.125 2.225 659,000 1,437,850 2.1819 1.984 1.984 2.007 1.916 2.007 730,760 1.9676 3.53%
2003-09-29 0 2.125 2.125 2.175 2.125 2.175 270,000 580,025 2.1482 1.916 1.916 1.961 1.916 1.961 299,401 1.9373 -2.30%
2003-09-26 0 2.175 2.200 2.225 2.125 2.200 700,000 1,516,225 2.1660 1.961 1.984 2.007 1.916 1.984 776,224 1.9533 0.00%
2003-09-25 0 2.175 2.150 2.175 2.150 2.250 1,684,000 3,720,850 2.2095 1.961 1.939 1.961 1.939 2.029 1,867,374 1.9926 -2.25%
2003-09-24 0 2.225 2.200 2.225 2.025 2.225 3,111,000 6,625,300 2.1296 2.007 1.984 2.007 1.826 2.007 3,449,762 1.9205 11.25%
2003-09-23 0 2.000 1.980 2.000 1.840 2.025 2,288,000 4,437,520 1.9395 1.804 1.786 1.804 1.659 1.826 2,537,144 1.7490 2.04%
2003-09-22 0 1.960 1.960 1.970 1.950 2.075 889,000 1,775,000 1.9966 1.768 1.768 1.777 1.759 1.871 985,805 1.8006 -5.54%
2003-09-19 0 2.075 2.050 2.075 2.025 2.100 655,000 1,349,450 2.0602 1.871 1.849 1.871 1.826 1.894 726,324 1.8579 -1.19%
2003-09-18 0 2.100 2.100 2.125 2.025 2.125 1,310,000 2,734,025 2.0870 1.894 1.894 1.916 1.826 1.916 1,452,648 1.8821 2.44%
2003-09-17 0 2.050 2.050 2.075 2.050 2.175 1,370,000 2,877,200 2.1001 1.849 1.849 1.871 1.849 1.961 1,519,182 1.8939 -1.20%
2003-09-16 0 2.075 2.075 2.100 2.025 2.100 2,327,000 4,777,050 2.0529 1.871 1.871 1.894 1.826 1.894 2,580,391 1.8513 -3.49%
2003-09-15 0 2.150 2.150 2.175 2.125 2.250 940,000 2,050,975 2.1819 1.939 1.939 1.961 1.916 2.029 1,042,358 1.9676 -2.27%
2003-09-11 0 2.200 2.175 2.200 2.100 2.200 988,000 2,107,900 2.1335 1.984 1.961 1.984 1.894 1.984 1,095,585 1.9240 4.76%
2003-09-10 0 2.100 2.075 2.150 2.075 2.200 2,768,000 5,885,225 2.1262 1.894 1.871 1.939 1.871 1.984 3,069,412 1.9174 -7.69%
2003-09-09 0 2.275 2.275 2.300 2.275 2.375 1,415,000 3,277,225 2.3161 2.052 2.052 2.074 2.052 2.142 1,569,082 2.0886 -3.19%
2003-09-08 0 2.350 2.350 2.375 2.350 2.400 587,000 1,392,275 2.3718 2.119 2.119 2.142 2.119 2.164 650,919 2.1389 -2.08%
2003-09-05 0 2.400 2.400 2.425 2.400 2.500 1,164,000 2,804,700 2.4095 2.164 2.164 2.187 2.164 2.255 1,290,750 2.1729 -2.04%
2003-09-04 0 2.450 2.450 2.475 2.350 2.550 3,616,000 8,872,100 2.4536 2.209 2.209 2.232 2.119 2.300 4,009,753 2.2126 2.08%
2003-09-03 0 2.400 2.375 2.400 2.350 2.400 844,000 2,007,200 2.3782 2.164 2.142 2.164 2.119 2.164 935,905 2.1447 2.13%
2003-09-02 0 2.350 2.350 2.375 2.300 2.400 2,000,000 4,687,625 2.3438 2.119 2.119 2.142 2.074 2.164 2,217,784 2.1137 0.00%
2003-09-01 0 2.350 2.350 2.375 2.325 2.475 2,824,000 6,702,400 2.3734 2.119 2.119 2.142 2.097 2.232 3,131,510 2.1403 0.00%
2003-08-29 0 2.350 2.350 2.400 2.300 2.450 2,553,000 5,999,550 2.3500 2.119 2.119 2.164 2.074 2.209 2,831,001 2.1192 0.00%
2003-08-28 0 2.350 2.325 2.350 2.325 2.400 2,575,000 6,086,225 2.3636 2.119 2.097 2.119 2.097 2.164 2,855,396 2.1315 3.30%
2003-08-27 0 2.275 2.275 2.300 2.200 2.350 3,914,000 9,023,575 2.3055 2.052 2.052 2.074 1.984 2.119 4,340,202 2.0791 5.81%
2003-08-26 0 2.150 2.150 2.200 2.150 2.350 7,560,000 16,881,172 2.2330 1.939 1.939 1.984 1.939 2.119 8,383,222 2.0137 -6.52%
2003-08-25 0 2.300 2.250 2.300 2.200 2.575 4,726,000 10,927,300 2.3122 2.074 2.029 2.074 1.984 2.322 5,240,623 2.0851 -8.91%
2003-08-22 0 2.525 2.525 2.550 2.500 2.600 2,276,000 5,762,475 2.5318 2.277 2.277 2.300 2.255 2.345 2,523,838 2.2832 -4.72%
2003-08-21 0 2.650 2.650 2.675 2.600 2.750 2,567,000 6,806,845 2.6517 2.390 2.390 2.412 2.345 2.480 2,846,525 2.3913 -1.85%
2003-08-20 0 2.700 2.700 2.725 2.500 2.700 3,378,000 8,804,725 2.6065 2.435 2.435 2.457 2.255 2.435 3,745,836 2.3505 0.93%
2003-08-19 0 2.675 2.650 2.675 2.600 2.775 4,089,000 11,043,225 2.7007 2.412 2.390 2.412 2.345 2.502 4,534,259 2.4355 -3.60%
2003-08-18 0 2.775 2.775 2.800 2.500 2.800 7,818,000 20,925,600 2.6766 2.502 2.502 2.525 2.255 2.525 8,669,316 2.4138 14.43%
2003-08-15 0 2.425 2.425 2.450 2.350 2.425 2,047,000 4,887,175 2.3875 2.187 2.187 2.209 2.119 2.187 2,269,902 2.1530 1.04%
2003-08-14 0 2.400 2.400 2.425 2.300 2.450 4,840,000 11,531,850 2.3826 2.164 2.164 2.187 2.074 2.209 5,367,036 2.1486 0.00%
2003-08-13 0 2.400 2.375 2.425 2.200 2.425 12,132,000 28,681,450 2.3641 2.164 2.142 2.187 1.984 2.187 13,453,075 2.1320 10.34%
2003-08-12 0 2.175 2.150 2.175 2.025 2.175 4,996,000 10,663,100 2.1343 1.961 1.939 1.961 1.826 1.961 5,540,023 1.9247 8.75%
2003-08-11 0 2.000 2.000 2.025 1.980 2.025 753,000 1,508,910 2.0039 1.804 1.804 1.826 1.786 1.826 834,996 1.8071 1.01%
2003-08-08 0 1.980 1.980 1.990 1.970 2.100 4,201,000 8,508,260 2.0253 1.786 1.786 1.795 1.777 1.894 4,658,454 1.8264 -5.71%
2003-08-07 0 2.100 2.075 2.100 2.050 2.125 3,634,000 7,566,600 2.0822 1.894 1.871 1.894 1.849 1.916 4,029,713 1.8777 2.44%
2003-08-06 0 2.050 2.000 2.050 1.970 2.050 4,667,000 9,366,315 2.0069 1.849 1.804 1.849 1.777 1.849 5,175,198 1.8098 2.50%
2003-08-05 0 2.000 2.000 2.025 1.930 2.025 4,156,000 8,196,015 1.9721 1.804 1.804 1.826 1.740 1.826 4,608,554 1.7784 3.09%
2003-08-04 0 1.940 1.920 1.940 1.890 2.000 3,168,000 6,127,280 1.9341 1.749 1.731 1.749 1.704 1.804 3,512,969 1.7442 -2.02%
2003-08-01 0 1.980 1.980 2.000 1.800 2.025 14,141,000 27,470,980 1.9426 1.786 1.786 1.804 1.623 1.826 15,680,839 1.7519 8.79%
2003-07-31 0 1.820 1.790 1.820 1.730 1.840 5,378,000 9,572,110 1.7799 1.641 1.614 1.641 1.560 1.659 5,963,620 1.6051 3.41%
2003-07-30 0 1.760 1.750 1.760 1.600 1.790 11,997,000 20,896,420 1.7418 1.587 1.578 1.587 1.443 1.614 13,303,375 1.5708 6.67%
2003-07-29 0 1.650 1.640 1.660 1.500 1.670 13,180,000 20,888,600 1.5849 1.488 1.479 1.497 1.353 1.506 14,615,194 1.4292 10.00%
2003-07-28 0 1.500 1.490 1.500 1.470 1.510 5,387,000 8,067,960 1.4977 1.353 1.344 1.353 1.326 1.362 5,973,600 1.3506 2.04%
2003-07-25 0 1.470 1.470 1.480 1.430 1.480 2,366,000 3,466,640 1.4652 1.326 1.326 1.335 1.290 1.335 2,623,638 1.3213 2.80%
2003-07-24 0 1.430 1.420 1.430 1.380 1.430 1,272,000 1,768,850 1.3906 1.290 1.281 1.290 1.244 1.290 1,410,510 1.2540 2.88%
2003-07-23 0 1.390 1.380 1.390 1.390 1.420 1,330,000 1,867,680 1.4043 1.254 1.244 1.254 1.254 1.281 1,474,826 1.2664 -4.14%
2003-07-22 0 1.450 1.440 1.450 1.410 1.460 1,692,000 2,427,350 1.4346 1.308 1.299 1.308 1.272 1.317 1,876,245 1.2937 -1.36%
2003-07-21 0 1.470 1.450 1.470 1.450 1.530 1,170,000 1,738,060 1.4855 1.326 1.308 1.326 1.308 1.380 1,297,403 1.3396 -2.00%
2003-07-18 0 1.500 1.500 1.510 1.430 1.510 1,423,000 2,093,040 1.4709 1.353 1.353 1.362 1.290 1.362 1,577,953 1.3264 2.04%
2003-07-17 0 1.470 1.460 1.470 1.460 1.570 7,002,000 10,737,790 1.5335 1.326 1.317 1.326 1.317 1.416 7,764,460 1.3829 -2.65%
2003-07-16 0 1.510 1.500 1.510 1.500 1.540 2,405,000 3,664,430 1.5237 1.362 1.353 1.362 1.353 1.389 2,666,885 1.3740 0.00%
2003-07-15 0 1.510 1.510 1.520 1.490 1.560 4,714,000 7,179,670 1.5231 1.362 1.362 1.371 1.344 1.407 5,227,316 1.3735 -1.31%
2003-07-14 0 1.530 1.510 1.530 1.490 1.550 5,022,000 7,643,020 1.5219 1.380 1.362 1.380 1.344 1.398 5,568,855 1.3725 2.68%
2003-07-11 0 1.490 1.480 1.490 1.450 1.510 2,125,000 3,151,050 1.4828 1.344 1.335 1.344 1.308 1.362 2,356,395 1.3372 0.00%
2003-07-10 0 1.490 1.490 1.500 1.480 1.560 4,669,000 7,111,630 1.5232 1.344 1.344 1.353 1.335 1.407 5,177,416 1.3736 -3.25%
2003-07-09 0 1.540 1.530 1.540 1.480 1.550 6,825,000 10,383,100 1.5213 1.389 1.380 1.389 1.335 1.398 7,568,187 1.3719 5.48%
2003-07-08 0 1.460 1.450 1.460 1.430 1.480 5,792,000 8,422,830 1.4542 1.317 1.308 1.317 1.290 1.335 6,422,701 1.3114 2.82%
2003-07-07 0 1.420 1.410 1.430 1.380 1.440 4,890,000 6,904,670 1.4120 1.281 1.272 1.290 1.244 1.299 5,422,481 1.2733 2.16%
2003-07-04 0 1.390 1.370 1.390 1.360 1.430 2,691,000 3,767,720 1.4001 1.254 1.235 1.254 1.226 1.290 2,984,028 1.2626 -2.11%
2003-07-03 0 1.420 1.400 1.420 1.340 1.420 2,412,000 3,352,360 1.3899 1.281 1.263 1.281 1.208 1.281 2,674,647 1.2534 5.19%
2003-07-02 0 1.350 1.340 1.350 1.320 1.360 755,000 1,008,830 1.3362 1.217 1.208 1.217 1.190 1.226 837,213 1.2050 0.75%
2003-06-30 0 1.340 1.320 1.350 1.320 1.390 1,796,000 2,431,970 1.3541 1.208 1.190 1.217 1.190 1.254 1,991,570 1.2211 -3.60%
2003-06-27 0 1.390 1.380 1.400 1.370 1.410 5,529,000 7,684,580 1.3899 1.254 1.244 1.263 1.235 1.272 6,131,063 1.2534 1.46%
2003-06-26 0 1.370 1.360 1.370 1.360 1.400 1,910,000 2,630,910 1.3774 1.235 1.226 1.235 1.226 1.263 2,117,983 1.2422 -0.72%
2003-06-25 0 1.380 1.360 1.380 1.350 1.380 1,189,000 1,614,550 1.3579 1.244 1.226 1.244 1.217 1.244 1,318,472 1.2246 2.22%
2003-06-24 0 1.350 1.350 1.370 1.340 1.370 2,157,000 2,916,080 1.3519 1.217 1.217 1.235 1.208 1.235 2,391,880 1.2192 -2.17%
2003-06-23 0 1.380 1.380 1.400 1.380 1.500 2,203,000 3,139,360 1.4250 1.244 1.244 1.263 1.244 1.353 2,442,889 1.2851 -6.76%
2003-06-20 0 1.480 1.470 1.480 1.460 1.500 2,322,000 3,428,640 1.4766 1.335 1.326 1.335 1.317 1.353 2,574,847 1.3316 0.00%
2003-06-19 0 1.480 1.470 1.480 1.420 1.490 3,280,000 4,817,660 1.4688 1.335 1.326 1.335 1.281 1.344 3,637,165 1.3246 3.50%
2003-06-18 0 1.430 1.430 1.450 1.400 1.490 2,450,000 3,537,270 1.4438 1.290 1.290 1.308 1.263 1.344 2,716,785 1.3020 -1.38%
2003-06-17 0 1.450 1.450 1.460 1.440 1.580 2,966,000 4,458,680 1.5033 1.308 1.308 1.317 1.299 1.425 3,288,973 1.3556 -5.23%
2003-06-16 0 1.530 1.520 1.540 1.500 1.600 5,205,000 8,062,720 1.5490 1.380 1.371 1.389 1.353 1.443 5,771,782 1.3969 1.32%
2003-06-13 0 1.510 1.500 1.510 1.440 1.530 8,949,000 13,373,830 1.4944 1.362 1.353 1.362 1.299 1.380 9,923,473 1.3477 6.34%
2003-06-12 0 1.420 1.410 1.420 1.370 1.430 4,288,000 6,003,190 1.4000 1.281 1.272 1.281 1.235 1.290 4,754,928 1.2625 3.65%
2003-06-11 0 1.370 1.350 1.380 1.300 1.370 1,581,000 2,123,650 1.3432 1.235 1.217 1.244 1.172 1.235 1,753,158 1.2113 4.58%
2003-06-10 0 1.310 1.290 1.310 1.290 1.320 1,180,000 1,538,600 1.3039 1.181 1.163 1.181 1.163 1.190 1,308,492 1.1759 -0.76%
2003-06-09 0 1.320 1.310 1.320 1.270 1.350 1,086,000 1,434,860 1.3212 1.190 1.181 1.190 1.145 1.217 1,204,256 1.1915 2.33%
2003-06-06 0 1.290 1.280 1.290 1.250 1.310 1,530,000 1,946,470 1.2722 1.163 1.154 1.163 1.127 1.181 1,696,604 1.1473 0.78%
2003-06-05 0 1.280 1.280 1.290 1.270 1.390 3,604,000 4,862,340 1.3492 1.154 1.154 1.163 1.145 1.254 3,996,446 1.2167 -3.76%
2003-06-03 0 1.330 1.320 1.340 1.280 1.350 3,643,000 4,819,940 1.3231 1.199 1.190 1.208 1.154 1.217 4,039,693 1.1931 7.26%
2003-06-02 0 1.240 1.240 1.250 1.170 1.250 1,426,000 1,729,050 1.2125 1.118 1.118 1.127 1.055 1.127 1,581,280 1.0934 7.83%
2003-05-30 0 1.150 1.150 1.180 1.130 1.170 776,000 890,240 1.1472 1.037 1.037 1.064 1.019 1.055 860,500 1.0346 1.77%
2003-05-29 0 1.130 1.130 1.140 1.130 1.160 186,000 213,920 1.1501 1.019 1.019 1.028 1.019 1.046 206,254 1.0372 -0.88%
2003-05-28 0 1.140 1.140 1.150 1.120 1.180 1,249,000 1,452,820 1.1632 1.028 1.028 1.037 1.010 1.064 1,385,006 1.0490 2.70%
2003-05-27 0 1.110 1.110 1.130 1.100 1.200 645,000 744,960 1.1550 1.001 1.001 1.019 0.992 1.082 715,235 1.0416 -8.26%
2003-05-26 0 1.210 1.200 1.220 1.160 1.230 1,492,000 1,800,260 1.2066 1.091 1.082 1.100 1.046 1.109 1,654,467 1.0881 2.54%
2003-05-23 0 1.180 1.170 1.180 1.160 1.190 1,499,000 1,756,630 1.1719 1.064 1.055 1.064 1.046 1.073 1,662,229 1.0568 0.00%
2003-05-22 0 1.180 1.180 1.190 1.150 1.180 1,228,000 1,443,380 1.1754 1.064 1.064 1.073 1.037 1.064 1,361,719 1.0600 0.00%
2003-05-21 0 1.180 1.180 1.190 1.100 1.190 1,683,000 1,931,780 1.1478 1.064 1.064 1.073 0.992 1.073 1,866,265 1.0351 5.36%
2003-05-20 0 1.120 1.100 1.110 1.070 1.130 519,000 573,820 1.1056 1.010 0.992 1.001 0.965 1.019 575,515 0.9971 5.66%
2003-05-19 0 1.060 1.050 1.070 1.050 1.060 80,000 84,200 1.0525 0.956 0.947 0.965 0.947 0.956 88,711 0.9491 1.92%
2003-05-16 0 1.040 1.040 1.090 1.040 1.050 70,000 72,900 1.0414 0.938 0.938 0.983 0.938 0.947 77,622 0.9392 0.00%
2003-05-15 0 1.040 1.060 1.070 1.040 1.060 880,000 922,700 1.0485 0.938 0.956 0.965 0.938 0.956 975,825 0.9456 -0.95%
2003-05-14 0 1.050 1.050 1.060 1.040 1.060 626,000 655,740 1.0475 0.947 0.947 0.956 0.938 0.956 694,166 0.9446 0.00%
2003-05-13 0 1.050 1.050 1.060 1.050 1.060 606,000 639,720 1.0556 0.947 0.947 0.956 0.947 0.956 671,988 0.9520 -0.94%
2003-05-12 0 1.060 1.050 1.080 1.050 1.060 40,000 42,300 1.0575 0.956 0.947 0.974 0.947 0.956 44,356 0.9537 0.95%
2003-05-09 0 1.050 1.040 1.060 1.050 1.060 121,000 127,410 1.0530 0.947 0.938 0.956 0.947 0.956 134,176 0.9496 -0.94%
2003-05-07 0 1.060 1.040 1.070 1.050 1.070 210,000 220,880 1.0518 0.956 0.938 0.965 0.947 0.965 232,867 0.9485 0.95%
2003-05-06 0 1.050 1.050 1.060 1.040 1.060 622,000 652,230 1.0486 0.947 0.947 0.956 0.938 0.956 689,731 0.9456 -2.78%
2003-05-05 0 1.080 1.080 1.100 1.080 1.110 1,550,000 1,648,190 1.0633 0.974 0.974 0.992 0.974 1.001 1,718,782 0.9589 0.93%
2003-05-02 0 1.070 1.050 1.070 1.050 1.090 175,000 185,670 1.0610 0.965 0.947 0.965 0.947 0.983 194,056 0.9568 1.91%
2003-04-30 0 1.090 1.090 1.100 1.040 1.100 1,424,000 1,544,830 1.0849 0.947 0.947 0.955 0.903 0.955 1,639,373 0.9423 3.81%
2003-04-29 0 1.050 1.040 1.050 1.020 1.070 1,255,000 1,305,600 1.0403 0.912 0.903 0.912 0.886 0.929 1,444,812 0.9036 2.94%
2003-04-28 0 1.020 1.010 1.050 1.000 1.040 1,953,000 1,990,100 1.0190 0.886 0.877 0.912 0.869 0.903 2,248,381 0.8851 2.00%
2003-04-25 0 1.000 0.980 1.000 0.980 1.010 1,190,000 1,185,470 0.9962 0.869 0.851 0.869 0.851 0.877 1,369,981 0.8653 -0.99%
2003-04-24 0 1.010 1.010 1.020 0.980 1.030 805,000 810,360 1.0067 0.877 0.877 0.886 0.851 0.895 926,752 0.8744 1.00%
2003-04-23 0 1.000 1.000 1.030 1.000 1.150 576,000 607,980 1.0555 0.869 0.869 0.895 0.869 0.999 663,117 0.9169 -13.04%
2003-04-22 0 1.150 1.140 1.150 1.150 1.190 84,000 98,420 1.1717 0.999 0.990 0.999 0.999 1.034 96,705 1.0177 -2.54%
2003-04-17 0 1.180 1.180 1.190 1.150 1.180 104,000 121,220 1.1656 1.025 1.025 1.034 0.999 1.025 119,729 1.0124 1.72%
2003-04-16 0 1.160 1.160 1.170 1.150 1.190 218,000 253,880 1.1646 1.008 1.008 1.016 0.999 1.034 250,971 1.0116 0.87%
2003-04-15 0 1.150 1.150 1.160 1.120 1.160 833,000 955,630 1.1472 0.999 0.999 1.008 0.973 1.008 958,987 0.9965 0.88%
2003-04-14 0 1.140 1.140 1.150 1.140 1.150 98,000 112,220 1.1451 0.990 0.990 0.999 0.990 0.999 112,822 0.9947 0.88%
2003-04-11 0 1.130 1.130 1.160 1.120 1.160 354,000 404,240 1.1419 0.982 0.982 1.008 0.973 1.008 407,541 0.9919 -1.74%
2003-04-10 0 1.150 1.140 1.160 1.140 1.150 262,000 299,580 1.1434 0.999 0.990 1.008 0.990 0.999 301,626 0.9932 -2.54%
2003-04-09 0 1.180 1.180 1.190 1.140 1.210 2,080,000 2,436,530 1.1714 1.025 1.025 1.034 0.990 1.051 2,394,589 1.0175 3.51%
2003-04-08 0 1.140 1.140 1.150 1.120 1.160 232,000 264,940 1.1420 0.990 0.990 0.999 0.973 1.008 267,089 0.9920 0.00%
2003-04-07 0 1.140 1.120 1.160 1.050 1.150 940,000 1,023,960 1.0893 0.990 0.973 1.008 0.912 0.999 1,082,170 0.9462 6.54%
2003-04-04 0 1.070 1.070 1.080 1.040 1.100 1,373,000 1,465,350 1.0673 0.929 0.929 0.938 0.903 0.955 1,580,659 0.9270 -2.73%
2003-04-03 0 1.100 1.100 1.130 1.100 1.130 168,000 187,740 1.1175 0.955 0.955 0.982 0.955 0.982 193,409 0.9707 -1.79%
2003-04-02 0 1.120 1.100 1.140 1.110 1.130 479,000 533,390 1.1135 0.973 0.955 0.990 0.964 0.982 551,446 0.9673 0.00%
2003-04-01 0 1.120 1.110 1.130 1.120 1.200 398,000 452,260 1.1363 0.973 0.964 0.982 0.973 1.042 458,195 0.9870 -2.61%
2003-03-31 0 1.150 1.150 1.170 1.130 1.170 895,000 1,041,452 1.1636 0.999 0.999 1.016 0.982 1.016 1,030,364 1.0108 -4.17%
2003-03-28 0 1.200 1.180 1.200 1.170 1.220 389,000 460,770 1.1845 1.042 1.025 1.042 1.016 1.060 447,834 1.0289 3.45%
2003-03-27 0 1.160 1.160 1.190 1.150 1.160 247,000 285,190 1.1546 1.008 1.008 1.034 0.999 1.008 284,357 1.0029 -5.69%
2003-03-26 0 1.230 1.160 1.230 1.160 1.230 1,126,000 1,323,360 1.1753 1.068 1.008 1.068 1.008 1.068 1,296,302 1.0209 4.24%
2003-03-25 0 1.180 1.180 1.210 1.180 1.240 700,000 839,420 1.1992 1.025 1.025 1.051 1.025 1.077 805,871 1.0416 -6.35%
2003-03-24 0 1.260 1.260 1.270 1.260 1.270 741,000 935,540 1.2625 1.094 1.094 1.103 1.094 1.103 853,072 1.0967 -0.79%
2003-03-21 0 1.270 1.270 1.300 1.270 1.270 10,000 12,700 1.2700 1.103 1.103 1.129 1.103 1.103 11,512 1.1032 0.79%
2003-03-20 0 1.260 1.250 1.280 1.250 1.290 1,173,000 1,483,380 1.2646 1.094 1.086 1.112 1.086 1.121 1,350,410 1.0985 -2.33%
2003-03-19 0 1.290 1.280 1.300 1.290 1.300 347,000 450,330 1.2978 1.121 1.112 1.129 1.121 1.129 399,482 1.1273 -0.77%
2003-03-18 0 1.300 1.290 1.300 1.290 1.300 390,000 504,700 1.2941 1.129 1.121 1.129 1.121 1.129 448,986 1.1241 1.56%
2003-03-17 0 1.280 1.270 1.290 1.270 1.400 1,587,000 2,058,340 1.2970 1.112 1.103 1.121 1.103 1.216 1,827,026 1.1266 -3.03%
2003-03-14 0 1.320 1.320 1.350 1.270 1.340 1,209,000 1,566,574 1.2958 1.147 1.147 1.173 1.103 1.164 1,391,855 1.1255 4.76%
2003-03-13 0 1.260 1.260 1.270 1.250 1.280 497,000 625,430 1.2584 1.094 1.094 1.103 1.086 1.112 572,169 1.0931 -0.79%
2003-03-12 0 1.270 1.260 1.270 1.220 1.270 410,000 514,600 1.2551 1.103 1.094 1.103 1.060 1.103 472,010 1.0902 2.42%
2003-03-11 0 1.240 1.240 1.250 1.220 1.250 750,000 928,620 1.2382 1.077 1.077 1.086 1.060 1.086 863,434 1.0755 -3.12%
2003-03-10 0 1.280 1.250 1.280 1.260 1.300 517,000 665,620 1.2875 1.112 1.086 1.112 1.094 1.129 595,194 1.1183 0.00%
2003-03-07 0 1.280 1.280 1.310 1.190 1.300 404,000 503,890 1.2473 1.112 1.112 1.138 1.034 1.129 465,103 1.0834 2.40%
2003-03-06 0 1.250 1.250 1.290 1.250 1.380 996,000 1,316,390 1.3217 1.086 1.086 1.121 1.086 1.199 1,146,640 1.1480 -11.35%
2003-03-05 0 1.410 1.400 1.420 1.380 1.450 427,000 599,640 1.4043 1.225 1.216 1.233 1.199 1.260 491,582 1.2198 -2.76%
2003-03-04 0 1.450 1.430 1.440 1.420 1.460 1,157,000 1,664,080 1.4383 1.260 1.242 1.251 1.233 1.268 1,331,990 1.2493 0.69%
2003-03-03 0 1.440 1.430 1.440 1.420 1.450 990,000 1,424,060 1.4384 1.251 1.242 1.251 1.233 1.260 1,139,732 1.2495 1.41%
2003-02-28 0 1.420 1.410 1.420 1.400 1.440 381,000 541,600 1.4215 1.233 1.225 1.233 1.216 1.251 438,624 1.2348 1.43%
2003-02-27 0 1.400 1.400 1.410 1.380 1.440 1,280,000 1,810,190 1.4142 1.216 1.216 1.225 1.199 1.251 1,473,594 1.2284 -2.78%
2003-02-26 0 1.440 1.430 1.450 1.370 1.470 2,573,000 3,705,600 1.4402 1.251 1.242 1.260 1.190 1.277 2,962,153 1.2510 5.11%
2003-02-25 0 1.370 1.370 1.390 1.370 1.410 530,000 729,460 1.3763 1.190 1.190 1.207 1.190 1.225 610,160 1.1955 -3.52%
2003-02-24 0 1.420 1.410 1.420 1.400 1.470 1,103,000 1,573,260 1.4263 1.233 1.225 1.233 1.216 1.277 1,269,823 1.2390 -2.74%
2003-02-21 0 1.460 1.450 1.460 1.350 1.470 6,894,000 9,817,180 1.4240 1.268 1.260 1.268 1.173 1.277 7,936,683 1.2369 8.15%
2003-02-20 0 1.350 1.340 1.350 1.260 1.370 7,069,000 9,481,040 1.3412 1.173 1.164 1.173 1.094 1.190 8,138,150 1.1650 7.14%
2003-02-19 0 1.260 1.250 1.260 1.240 1.280 550,000 689,420 1.2535 1.094 1.086 1.094 1.077 1.112 633,185 1.0888 0.80%
2003-02-18 0 1.250 1.250 1.260 1.220 1.270 1,225,000 1,528,490 1.2477 1.086 1.086 1.094 1.060 1.103 1,410,275 1.0838 2.46%
2003-02-17 0 1.220 1.220 1.240 1.220 1.250 703,000 872,840 1.2416 1.060 1.060 1.077 1.060 1.086 809,325 1.0785 -1.61%
2003-02-14 0 1.240 1.230 1.240 1.200 1.250 696,000 846,910 1.2168 1.077 1.068 1.077 1.042 1.086 801,266 1.0570 -0.80%
2003-02-13 0 1.250 1.250 1.260 1.210 1.300 5,827,000 7,324,100 1.2569 1.086 1.086 1.094 1.051 1.129 6,708,304 1.0918 5.04%
2003-02-12 0 1.190 1.190 1.200 1.190 1.200 396,000 473,600 1.1960 1.034 1.034 1.042 1.034 1.042 455,893 1.0388 0.85%
2003-02-11 0 1.180 1.190 1.200 1.180 1.200 562,000 665,990 1.1850 1.025 1.034 1.042 1.025 1.042 647,000 1.0294 0.00%
2003-02-10 0 1.180 1.170 1.180 1.160 1.200 626,000 739,460 1.1812 1.025 1.016 1.025 1.008 1.042 720,679 1.0261 -0.84%
2003-02-07 0 1.190 1.190 1.200 1.180 1.200 947,000 1,129,710 1.1929 1.034 1.034 1.042 1.025 1.042 1,090,229 1.0362 0.00%
2003-02-06 0 1.190 1.190 1.200 1.190 1.280 1,818,000 2,225,500 1.2241 1.034 1.034 1.042 1.034 1.112 2,092,963 1.0633 -4.80%
2003-02-05 0 1.250 1.250 1.260 1.200 1.250 1,413,000 1,750,680 1.2390 1.086 1.086 1.094 1.042 1.086 1,626,709 1.0762 4.17%
2003-02-04 0 1.200 1.190 1.220 1.200 1.220 379,000 460,100 1.2140 1.042 1.034 1.060 1.042 1.060 436,322 1.0545 -1.64%
2003-01-30 0 1.220 1.200 1.220 1.190 1.220 758,000 913,160 1.2047 1.060 1.042 1.060 1.034 1.060 872,644 1.0464 2.52%
2003-01-29 0 1.190 1.190 1.200 1.150 1.200 363,000 427,370 1.1773 1.034 1.034 1.042 0.999 1.042 417,902 1.0227 2.59%
2003-01-28 0 1.160 1.150 1.160 1.150 1.160 246,000 283,100 1.1508 1.008 0.999 1.008 0.999 1.008 283,206 0.9996 2.65%
2003-01-27 0 1.130 1.140 1.160 1.120 1.160 281,000 321,500 1.1441 0.982 0.990 1.008 0.973 1.008 323,500 0.9938 -2.59%
2003-01-24 0 1.160 1.160 1.170 1.140 1.220 448,000 520,390 1.1616 1.008 1.008 1.016 0.990 1.060 515,758 1.0090 -1.69%
2003-01-23 0 1.180 1.180 1.190 1.170 1.200 957,000 1,130,880 1.1817 1.025 1.025 1.034 1.016 1.042 1,101,741 1.0264 0.00%
2003-01-22 0 1.180 1.180 1.190 1.140 1.200 1,691,000 1,980,550 1.1712 1.025 1.025 1.034 0.990 1.042 1,946,755 1.0174 3.51%
2003-01-21 0 1.140 1.130 1.140 1.100 1.180 1,861,000 2,126,230 1.1425 0.990 0.982 0.990 0.955 1.025 2,142,467 0.9924 2.70%
2003-01-20 0 1.110 1.110 1.120 1.080 1.140 1,113,000 1,223,560 1.0993 0.964 0.964 0.973 0.938 0.990 1,281,336 0.9549 -2.63%
2003-01-17 0 1.140 1.140 1.160 1.120 1.200 1,369,000 1,560,750 1.1401 0.990 0.990 1.008 0.973 1.042 1,576,054 0.9903 -3.39%
2003-01-16 0 1.180 1.180 1.200 1.160 1.210 1,368,000 1,617,860 1.1826 1.025 1.025 1.042 1.008 1.051 1,574,903 1.0273 -0.84%
2003-01-15 0 1.190 1.190 1.210 1.180 1.270 5,516,000 6,773,760 1.2280 1.034 1.034 1.051 1.025 1.103 6,350,267 1.0667 1.71%
2003-01-14 0 1.170 1.160 1.170 1.150 1.200 1,697,000 1,984,970 1.1697 1.016 1.008 1.016 0.999 1.042 1,953,663 1.0160 -1.68%
2003-01-13 0 1.190 1.180 1.190 1.140 1.210 3,855,000 4,520,510 1.1726 1.034 1.025 1.034 0.990 1.051 4,438,049 1.0186 -2.46%
2003-01-10 0 1.220 1.200 1.210 0.990 1.220 12,636,000 14,246,300 1.1274 1.060 1.042 1.051 0.860 1.060 14,547,131 0.9793 29.79%
2003-01-09 0 0.940 0.940 0.950 0.850 0.960 2,825,000 2,567,100 0.9087 0.817 0.817 0.825 0.738 0.834 3,252,267 0.7893 10.59%
2003-01-08 0 0.850 0.850 0.860 0.850 0.850 314,000 266,900 0.8500 0.738 0.738 0.747 0.738 0.738 361,491 0.7383 0.00%
2003-01-07 0 0.850 0.850 0.860 0.850 0.850 147,000 124,950 0.8500 0.738 0.738 0.747 0.738 0.738 169,233 0.7383 -1.16%
2003-01-06 0 0.860 0.850 0.860 0.840 0.860 691,000 587,810 0.8507 0.747 0.738 0.747 0.730 0.747 795,510 0.7389 2.38%
2003-01-03 0 0.840 0.840 0.850 0.840 0.840 321,000 269,640 0.8400 0.730 0.730 0.738 0.730 0.730 369,550 0.7296 1.20%
2003-01-02 0 0.830 0.830 0.840 0.830 0.830 75,000 62,250 0.8300 0.721 0.721 0.730 0.721 0.721 86,343 0.7210 0.00%
2002-12-31 0 0.830 0.830 0.840 0.830 0.840 101,000 84,130 0.8330 0.721 0.721 0.730 0.721 0.730 116,276 0.7235 -1.19%
2002-12-30 0 0.840 0.830 0.840 0.840 0.870 143,000 121,150 0.8472 0.730 0.721 0.730 0.730 0.756 164,628 0.7359 -3.45%
2002-12-27 0 0.870 0.860 0.880 0.860 0.870 422,000 364,490 0.8637 0.756 0.747 0.764 0.747 0.756 485,825 0.7502 1.16%
2002-12-24 0 0.860 0.850 0.860 0.850 0.860 180,000 153,200 0.8511 0.747 0.738 0.747 0.738 0.747 207,224 0.7393 1.18%
2002-12-23 0 0.850 0.840 0.850 0.840 0.860 670,000 571,060 0.8523 0.738 0.730 0.738 0.730 0.747 771,334 0.7404 0.00%
2002-12-20 0 0.850 0.840 0.850 0.830 0.850 1,076,000 903,990 0.8401 0.738 0.730 0.738 0.721 0.738 1,238,740 0.7298 1.19%
2002-12-19 0 0.840 0.820 0.840 0.820 0.870 489,000 412,210 0.8430 0.730 0.712 0.730 0.712 0.756 562,959 0.7322 -2.33%
2002-12-18 0 0.860 0.860 0.880 0.860 0.880 199,000 173,460 0.8717 0.747 0.747 0.764 0.747 0.764 229,098 0.7571 -2.27%
2002-12-17 0 0.880 0.870 0.890 0.880 0.900 288,000 255,240 0.8863 0.764 0.756 0.773 0.764 0.782 331,559 0.7698 2.33%
2002-12-16 0 0.860 0.860 0.880 0.850 0.880 373,000 326,140 0.8744 0.747 0.747 0.764 0.738 0.764 429,414 0.7595 -1.15%
2002-12-13 0 0.870 0.850 0.870 0.850 0.890 767,000 664,710 0.8666 0.756 0.738 0.756 0.738 0.773 883,005 0.7528 -1.14%
2002-12-12 0 0.880 0.870 0.880 0.860 0.900 335,000 294,180 0.8781 0.764 0.756 0.764 0.747 0.782 385,667 0.7628 1.15%
2002-12-11 0 0.870 0.850 0.870 0.840 0.870 585,000 503,830 0.8612 0.756 0.738 0.756 0.730 0.756 673,478 0.7481 3.57%
2002-12-10 0 0.840 0.840 0.860 0.840 0.850 146,000 123,040 0.8427 0.730 0.730 0.747 0.730 0.738 168,082 0.7320 -2.33%
2002-12-09 0 0.860 0.850 0.860 0.850 0.900 418,000 365,600 0.8746 0.747 0.738 0.747 0.738 0.782 481,220 0.7597 -3.37%
2002-12-06 0 0.890 0.860 0.890 0.860 0.890 194,000 168,330 0.8677 0.773 0.747 0.773 0.747 0.773 223,342 0.7537 3.49%
2002-12-05 0 0.860 0.860 0.880 0.860 0.900 517,000 455,120 0.8803 0.747 0.747 0.764 0.747 0.782 595,194 0.7647 -4.44%
2002-12-04 0 0.900 0.880 0.900 0.890 0.910 318,000 287,000 0.9025 0.782 0.764 0.782 0.773 0.790 366,096 0.7839 -2.17%
2002-12-03 0 0.920 0.900 0.920 0.890 0.920 2,208,000 1,984,490 0.8988 0.799 0.782 0.799 0.773 0.799 2,541,949 0.7807 4.55%
2002-12-02 0 0.880 0.880 0.890 0.860 0.890 845,000 741,920 0.8780 0.764 0.764 0.773 0.747 0.773 972,802 0.7627 2.33%
2002-11-29 0 0.860 0.830 0.860 0.830 0.860 390,000 330,700 0.8479 0.747 0.721 0.747 0.721 0.747 448,986 0.7365 0.00%
2002-11-28 0 0.860 0.850 0.860 0.830 0.860 500,000 422,740 0.8455 0.747 0.738 0.747 0.721 0.747 575,622 0.7344 4.88%
2002-11-27 0 0.820 0.820 0.830 0.820 0.830 222,000 183,170 0.8251 0.712 0.712 0.721 0.712 0.721 255,576 0.7167 -1.20%
2002-11-26 0 0.830 0.820 0.830 0.830 0.840 423,000 353,260 0.8351 0.721 0.712 0.721 0.721 0.730 486,977 0.7254 -1.19%
2002-11-25 0 0.840 0.840 0.850 0.800 0.840 786,000 645,080 0.8207 0.730 0.730 0.738 0.695 0.730 904,879 0.7129 3.70%
2002-11-22 0 0.810 0.810 0.820 0.810 0.840 383,000 313,790 0.8193 0.704 0.704 0.712 0.704 0.730 440,927 0.7117 -3.57%
2002-11-21 0 0.840 0.830 0.840 0.830 0.840 114,000 95,160 0.8347 0.730 0.721 0.730 0.721 0.730 131,242 0.7251 2.44%
2002-11-20 0 0.820 0.820 0.830 0.810 0.840 409,000 340,500 0.8325 0.712 0.712 0.721 0.704 0.730 470,859 0.7231 -1.20%
2002-11-19 0 0.830 0.830 0.840 0.830 0.860 301,000 253,490 0.8422 0.721 0.721 0.730 0.721 0.747 346,525 0.7315 -3.49%
2002-11-18 0 0.860 0.840 0.860 0.890 0.890 50,000 44,500 0.8900 0.747 0.730 0.747 0.773 0.773 57,562 0.7731 2.38%
2002-11-15 0 0.840 0.830 0.850 0.810 0.880 506,000 418,390 0.8269 0.730 0.721 0.738 0.704 0.764 582,530 0.7182 2.44%
2002-11-14 0 0.820 0.810 0.820 0.810 0.820 70,000 56,900 0.8129 0.712 0.704 0.712 0.704 0.712 80,587 0.7061 2.50%
2002-11-13 0 0.800 0.800 0.820 0.800 0.830 157,000 128,070 0.8157 0.695 0.695 0.712 0.695 0.721 180,745 0.7086 -4.76%
2002-11-12 0 0.840 0.830 0.850 0.830 0.850 66,000 55,420 0.8397 0.730 0.721 0.738 0.721 0.738 75,982 0.7294 -4.55%
2002-11-11 0 0.880 0.860 0.880 0.860 0.890 186,000 163,880 0.8811 0.764 0.747 0.764 0.747 0.773 214,132 0.7653 3.53%
2002-11-08 0 0.850 0.830 0.850 0.840 0.870 507,000 432,870 0.8538 0.738 0.721 0.738 0.730 0.756 583,681 0.7416 2.41%
2002-11-07 0 0.830 0.830 0.850 0.820 0.860 116,000 96,680 0.8334 0.721 0.721 0.738 0.712 0.747 133,544 0.7240 -1.19%
2002-11-06 0 0.840 0.830 0.850 0.820 0.860 230,000 192,960 0.8390 0.730 0.721 0.738 0.712 0.747 264,786 0.7287 5.00%
2002-11-05 0 0.800 0.790 0.810 0.800 0.800 240,000 192,000 0.8000 0.695 0.686 0.704 0.695 0.695 276,299 0.6949 0.00%
2002-11-04 0 0.800 0.800 0.830 0.800 0.810 58,000 46,580 0.8031 0.695 0.695 0.721 0.695 0.704 66,772 0.6976 0.00%
2002-11-01 0 0.800 0.770 0.800 0.770 0.840 542,000 434,750 0.8021 0.695 0.669 0.695 0.669 0.730 623,975 0.6967 1.27%
2002-10-31 0 0.790 0.770 0.830 0.790 0.880 426,000 353,540 0.8299 0.686 0.669 0.721 0.686 0.764 490,430 0.7209 -10.23%
2002-10-30 0 0.880 0.870 0.880 0.880 0.880 168,000 147,840 0.8800 0.764 0.756 0.764 0.764 0.764 193,409 0.7644 3.53%
2002-10-29 0 0.850 0.850 0.880 0.850 0.890 243,000 213,030 0.8767 0.738 0.738 0.764 0.738 0.773 279,753 0.7615 -5.56%
2002-10-28 0 0.900 0.890 0.910 0.890 0.920 411,000 376,410 0.9158 0.782 0.773 0.790 0.773 0.799 473,162 0.7955 -2.17%
2002-10-25 0 0.920 0.920 0.930 0.880 0.920 131,000 116,720 0.8910 0.799 0.799 0.808 0.764 0.799 150,813 0.7739 3.37%
2002-10-24 0 0.890 0.890 0.900 0.890 0.910 56,000 50,480 0.9014 0.773 0.773 0.782 0.773 0.790 64,470 0.7830 -1.11%
2002-10-23 0 0.900 0.880 0.900 0.860 0.900 200,000 176,960 0.8848 0.782 0.764 0.782 0.747 0.782 230,249 0.7686 0.00%
2002-10-22 0 0.900 0.890 0.900 0.900 0.910 342,000 309,370 0.9046 0.782 0.773 0.782 0.782 0.790 393,726 0.7857 0.00%
2002-10-21 0 0.900 0.890 0.900 0.890 0.940 260,000 239,100 0.9196 0.782 0.773 0.782 0.773 0.817 299,324 0.7988 -1.10%
2002-10-18 0 0.910 0.910 0.920 0.900 0.970 859,000 807,380 0.9399 0.790 0.790 0.799 0.782 0.843 988,919 0.8164 -2.15%
2002-10-17 0 0.930 0.930 0.950 0.920 0.940 156,000 145,220 0.9309 0.808 0.808 0.825 0.799 0.817 179,594 0.8086 2.20%
2002-10-16 0 0.910 0.880 0.910 0.880 0.940 335,000 308,440 0.9207 0.790 0.764 0.790 0.764 0.817 385,667 0.7998 0.00%
2002-10-15 0 0.910 0.890 0.910 0.880 0.950 62,000 56,220 0.9068 0.790 0.773 0.790 0.764 0.825 71,377 0.7876 5.81%
2002-10-11 0 0.860 0.860 0.890 0.850 0.900 326,000 281,470 0.8634 0.747 0.747 0.773 0.738 0.782 375,306 0.7500 -4.44%
2002-10-10 0 0.900 0.830 0.900 0.830 0.910 581,000 498,370 0.8578 0.782 0.721 0.782 0.721 0.790 668,873 0.7451 2.27%
2002-10-09 0 0.880 0.840 0.880 0.800 0.920 1,135,000 962,260 0.8478 0.764 0.730 0.764 0.695 0.799 1,306,663 0.7364 3.53%
2002-10-08 0 0.850 0.830 0.880 0.830 0.880 228,000 195,200 0.8561 0.738 0.721 0.764 0.721 0.764 262,484 0.7437 -1.16%
2002-10-07 0 0.860 0.850 0.860 0.850 0.910 418,000 365,430 0.8742 0.747 0.738 0.747 0.738 0.790 481,220 0.7594 -7.53%
2002-10-04 0 0.930 0.950 0.960 0.880 0.980 1,041,000 960,610 0.9228 0.808 0.825 0.834 0.764 0.851 1,198,446 0.8015 8.14%
2002-10-03 0 0.860 0.860 0.870 0.830 0.880 1,482,000 1,267,800 0.8555 0.747 0.747 0.756 0.721 0.764 1,706,145 0.7431 -4.44%
2002-10-02 0 0.900 0.900 0.930 0.810 0.990 3,587,000 3,260,220 0.9089 0.782 0.782 0.808 0.704 0.860 4,129,516 0.7895 18.42%
2002-09-30 0 0.760 0.760 0.770 0.750 0.820 1,953,000 1,517,170 0.7768 0.660 0.660 0.669 0.651 0.712 2,248,381 0.6748 -12.64%
2002-09-27 0 0.870 0.850 0.870 0.830 0.980 975,000 865,660 0.8879 0.756 0.738 0.756 0.721 0.851 1,122,464 0.7712 -10.31%
2002-09-26 0 0.970 0.950 1.000 0.970 1.080 415,000 418,120 1.0075 0.843 0.825 0.869 0.843 0.938 477,767 0.8752 -7.62%
2002-09-25 0 1.050 1.040 1.060 1.040 1.080 109,000 114,540 1.0508 0.912 0.903 0.921 0.903 0.938 125,486 0.9128 -0.94%
2002-09-24 0 1.060 1.050 1.060 1.050 1.080 148,000 157,040 1.0611 0.921 0.912 0.921 0.912 0.938 170,384 0.9217 -1.85%
2002-09-23 0 1.080 1.080 1.100 1.050 1.080 159,000 169,140 1.0638 0.938 0.938 0.955 0.912 0.938 183,048 0.9240 1.89%
2002-09-20 0 1.060 1.030 1.060 1.010 1.070 478,000 492,900 1.0312 0.921 0.895 0.921 0.877 0.929 550,295 0.8957 -0.93%
2002-09-19 0 1.070 1.040 1.070 1.030 1.080 260,000 272,650 1.0487 0.929 0.903 0.929 0.895 0.938 299,324 0.9109 0.94%
2002-09-18 0 1.060 1.060 1.080 1.040 1.080 54,000 56,910 1.0539 0.921 0.921 0.938 0.903 0.938 62,167 0.9154 -1.85%
2002-09-17 0 1.080 1.100 1.120 1.080 1.150 388,000 428,210 1.1036 0.938 0.955 0.973 0.938 0.999 446,683 0.9586 -1.82%
2002-09-16 0 1.100 1.090 1.100 1.100 1.130 434,000 486,120 1.1201 0.955 0.947 0.955 0.955 0.982 499,640 0.9729 -5.98%
2002-09-13 0 1.170 1.170 1.180 1.150 1.230 950,000 1,105,810 1.1640 1.016 1.016 1.025 0.999 1.068 1,093,683 1.0111 -4.88%
2002-09-12 0 1.230 1.220 1.240 1.220 1.240 754,000 929,500 1.2328 1.068 1.060 1.077 1.060 1.077 868,039 1.0708 0.82%
2002-09-11 0 1.220 1.210 1.220 1.200 1.250 1,239,000 1,523,320 1.2295 1.060 1.051 1.060 1.042 1.086 1,426,392 1.0680 2.52%
2002-09-10 0 1.190 1.170 1.190 1.130 1.190 1,578,000 1,845,050 1.1692 1.034 1.016 1.034 0.982 1.034 1,816,665 1.0156 5.31%
2002-09-09 0 1.130 1.120 1.140 1.110 1.130 614,000 691,490 1.1262 0.982 0.973 0.990 0.964 0.982 706,864 0.9782 1.80%
2002-09-06 0 1.110 1.110 1.140 1.110 1.150 1,991,000 2,241,670 1.1259 0.964 0.964 0.990 0.964 0.999 2,292,129 0.9780 -2.63%
2002-09-05 0 1.140 1.150 1.160 1.120 1.150 2,246,000 2,558,870 1.1393 0.990 0.999 1.008 0.973 0.999 2,585,696 0.9896 1.79%
2002-09-04 0 1.120 1.110 1.120 1.090 1.130 4,191,000 4,685,830 1.1181 0.973 0.964 0.973 0.947 0.982 4,824,868 0.9712 1.82%
2002-09-03 0 1.100 1.100 1.110 1.030 1.120 6,335,000 6,900,460 1.0893 0.955 0.955 0.964 0.895 0.973 7,293,137 0.9462 4.76%
2002-09-02 0 1.050 1.040 1.050 1.000 1.220 10,341,000 11,216,080 1.0846 0.912 0.903 0.912 0.869 1.060 11,905,024 0.9421 -13.22%
2002-08-30 0 1.210 1.210 1.220 1.210 1.500 12,766,000 16,415,050 1.2858 1.051 1.051 1.060 1.051 1.303 14,696,793 1.1169 -28.40%
2002-08-29 0 1.690 1.690 1.710 1.650 1.720 79,000 132,330 1.6751 1.468 1.468 1.485 1.433 1.494 90,948 1.4550 -2.31%
2002-08-28 0 1.730 1.680 1.730 1.680 1.730 54,000 91,620 1.6967 1.503 1.459 1.503 1.459 1.503 62,167 1.4738 0.00%
2002-08-27 0 1.730 1.730 1.750 1.720 1.740 97,000 167,330 1.7251 1.503 1.503 1.520 1.494 1.511 111,671 1.4984 -1.70%
2002-08-26 0 1.760 1.760 1.770 1.730 1.760 146,000 256,060 1.7538 1.529 1.529 1.537 1.503 1.529 168,082 1.5234 -0.56%
2002-08-23 0 1.770 1.760 1.770 1.760 1.780 435,000 767,150 1.7636 1.537 1.529 1.537 1.529 1.546 500,792 1.5319 -1.67%
2002-08-22 0 1.800 1.800 1.810 1.790 1.810 181,000 325,170 1.7965 1.564 1.564 1.572 1.555 1.572 208,375 1.5605 0.56%
2002-08-21 0 1.790 1.790 1.800 1.790 1.800 168,000 302,200 1.7988 1.555 1.555 1.564 1.555 1.564 193,409 1.5625 -1.10%
2002-08-20 0 1.810 1.800 1.810 1.770 1.820 426,000 766,730 1.7998 1.572 1.564 1.572 1.537 1.581 490,430 1.5634 2.26%
2002-08-19 0 1.770 1.770 1.790 1.770 1.790 317,000 563,350 1.7771 1.537 1.537 1.555 1.537 1.555 364,945 1.5437 -0.56%
2002-08-16 0 1.780 1.760 1.780 - - 0 0 - 1.546 1.529 1.546 - - 0 - 0.00%
2002-08-15 0 1.780 1.770 1.780 1.750 1.800 536,000 952,800 1.7776 1.546 1.537 1.546 1.520 1.564 617,067 1.5441 1.71%
2002-08-14 0 1.750 1.740 1.750 1.720 1.760 418,000 726,670 1.7384 1.520 1.511 1.520 1.494 1.529 481,220 1.5101 -2.23%
2002-08-13 0 1.790 1.790 1.800 1.740 1.790 295,000 522,350 1.7707 1.555 1.555 1.564 1.511 1.555 339,617 1.5381 2.29%
2002-08-12 0 1.750 1.750 1.760 1.720 1.760 95,000 166,570 1.7534 1.520 1.520 1.529 1.494 1.529 109,368 1.5230 -0.57%
2002-08-09 0 1.760 1.760 1.770 1.660 1.800 1,225,000 2,137,960 1.7453 1.529 1.529 1.537 1.442 1.564 1,410,275 1.5160 6.67%
2002-08-08 0 1.650 1.640 1.650 1.640 1.680 399,000 660,890 1.6564 1.433 1.425 1.433 1.425 1.459 459,347 1.4388 0.61%
2002-08-07 0 1.640 1.630 1.640 1.620 1.660 483,000 792,780 1.6414 1.425 1.416 1.425 1.407 1.442 556,051 1.4257 2.50%
2002-08-06 0 1.600 1.590 1.600 1.580 1.700 702,000 1,124,270 1.6015 1.390 1.381 1.390 1.372 1.477 808,174 1.3911 -6.98%
2002-08-05 0 1.720 1.680 1.720 1.690 1.840 631,000 1,086,890 1.7225 1.494 1.459 1.494 1.468 1.598 726,436 1.4962 -3.37%
2002-08-02 0 1.780 1.770 1.780 1.730 1.790 1,091,000 1,924,200 1.7637 1.546 1.537 1.546 1.503 1.555 1,256,008 1.5320 -1.66%
2002-08-01 0 1.810 1.810 1.820 1.710 1.840 1,592,000 2,876,040 1.8066 1.572 1.572 1.581 1.485 1.598 1,832,782 1.5692 3.43%
2002-07-31 0 1.750 1.730 1.770 1.640 1.770 741,000 1,248,050 1.6843 1.520 1.503 1.537 1.425 1.537 853,072 1.4630 6.71%
2002-07-30 0 1.640 1.640 1.650 1.580 1.670 2,326,000 3,803,130 1.6351 1.425 1.425 1.433 1.372 1.451 2,677,796 1.4202 7.89%
2002-07-29 0 1.520 1.520 1.540 1.490 1.540 713,000 1,079,180 1.5136 1.320 1.320 1.338 1.294 1.338 820,838 1.3147 2.70%
2002-07-26 0 1.480 1.470 1.480 1.450 1.580 1,739,000 2,642,430 1.5195 1.286 1.277 1.286 1.260 1.372 2,002,015 1.3199 -6.33%
2002-07-25 0 1.580 1.580 1.590 1.580 1.700 2,633,000 4,279,950 1.6255 1.372 1.372 1.381 1.372 1.477 3,031,228 1.4120 -5.95%
2002-07-24 0 1.680 1.650 1.680 1.590 1.680 1,000,000 1,613,890 1.6139 1.459 1.433 1.459 1.381 1.459 1,151,245 1.4019 3.07%
2002-07-23 0 1.630 1.630 1.720 1.550 1.700 1,143,000 1,894,630 1.6576 1.416 1.416 1.494 1.346 1.477 1,315,873 1.4398 1.87%
2002-07-22 0 1.600 1.600 1.610 1.570 1.700 1,773,000 2,833,420 1.5981 1.390 1.390 1.398 1.364 1.477 2,041,157 1.3881 -6.98%
2002-07-19 0 1.720 1.710 1.730 1.700 1.800 1,210,000 2,104,010 1.7389 1.494 1.485 1.503 1.477 1.564 1,393,006 1.5104 -3.91%
2002-07-18 0 1.790 1.790 1.800 1.780 1.830 922,000 1,661,260 1.8018 1.555 1.555 1.564 1.546 1.590 1,061,448 1.5651 -1.10%
2002-07-17 0 1.810 1.810 1.820 1.760 1.830 1,591,000 2,863,310 1.7997 1.572 1.572 1.581 1.529 1.590 1,831,631 1.5633 -2.16%
2002-07-16 0 1.850 1.850 1.890 1.850 1.950 1,545,000 2,965,940 1.9197 1.607 1.607 1.642 1.607 1.694 1,778,673 1.6675 -5.13%
2002-07-15 0 1.950 1.950 1.960 1.940 1.970 1,325,000 2,589,880 1.9546 1.694 1.694 1.703 1.685 1.711 1,525,400 1.6978 -1.52%
2002-07-12 0 1.980 1.980 2.000 1.950 2.025 1,551,000 3,063,450 1.9751 1.720 1.720 1.737 1.694 1.759 1,785,581 1.7157 -2.22%
2002-07-11 0 2.025 2.000 2.025 2.000 2.025 490,000 980,750 2.0015 1.759 1.737 1.759 1.737 1.759 564,110 1.7386 -1.22%
2002-07-10 0 2.050 2.025 2.050 2.000 2.050 480,000 975,175 2.0316 1.781 1.759 1.781 1.737 1.781 552,598 1.7647 1.23%
2002-07-09 0 2.025 2.000 2.025 2.025 2.050 445,000 903,129 2.0295 1.759 1.737 1.759 1.759 1.781 512,304 1.7629 0.00%
2002-07-08 0 2.025 2.025 2.050 2.025 2.100 736,000 1,502,250 2.0411 1.759 1.759 1.781 1.759 1.824 847,316 1.7730 0.00%
2002-07-05 0 2.025 2.025 2.050 2.025 2.075 439,000 899,150 2.0482 1.759 1.759 1.781 1.759 1.802 505,397 1.7791 -2.41%
2002-07-04 0 2.075 2.050 2.075 2.050 2.150 340,000 712,725 2.0963 1.802 1.781 1.802 1.781 1.868 391,423 1.8209 -1.19%
2002-07-03 0 2.100 2.125 2.150 2.100 2.150 690,000 1,470,100 2.1306 1.824 1.846 1.868 1.824 1.868 794,359 1.8507 -2.33%
2002-07-02 0 2.150 2.150 2.175 2.050 2.175 1,773,000 3,769,275 2.1259 1.868 1.868 1.889 1.781 1.889 2,041,157 1.8466 3.61%
2002-06-28 0 2.075 2.075 2.100 2.025 2.125 1,495,000 3,118,800 2.0862 1.802 1.802 1.824 1.759 1.846 1,721,111 1.8121 2.47%
2002-06-27 0 2.025 2.000 2.025 1.970 2.025 951,000 1,897,650 1.9954 1.759 1.737 1.759 1.711 1.759 1,094,834 1.7333 2.27%
2002-06-26 0 1.980 1.970 1.980 1.970 2.150 3,680,000 7,369,760 2.0027 1.720 1.711 1.720 1.711 1.868 4,236,581 1.7396 -7.91%
2002-06-25 0 2.150 2.150 2.175 2.150 2.225 924,000 2,009,475 2.1748 1.868 1.868 1.889 1.868 1.933 1,063,750 1.8890 -2.27%
2002-06-24 0 2.200 2.200 2.225 2.175 2.225 3,162,000 6,908,700 2.1849 1.911 1.911 1.933 1.889 1.933 3,640,236 1.8979 0.00%
2002-06-21 0 2.200 2.175 2.200 2.150 2.250 1,133,000 2,465,575 2.1761 1.911 1.889 1.911 1.868 1.954 1,304,361 1.8903 -2.22%
2002-06-20 0 2.250 2.225 2.250 2.125 2.250 993,000 2,159,825 2.1751 1.954 1.933 1.954 1.846 1.954 1,143,186 1.8893 3.45%
2002-06-19 0 2.175 2.175 2.225 2.150 2.300 846,000 1,893,550 2.2382 1.889 1.889 1.933 1.868 1.998 973,953 1.9442 -5.43%
2002-06-18 0 2.300 2.275 2.300 2.250 2.325 959,000 2,207,150 2.3015 1.998 1.976 1.998 1.954 2.020 1,104,044 1.9992 -1.08%
2002-06-17 0 2.325 2.325 2.350 2.300 2.400 320,000 748,550 2.3392 2.020 2.020 2.041 1.998 2.085 368,398 2.0319 -2.11%
2002-06-14 0 2.375 2.350 2.400 2.350 2.425 500,000 1,192,350 2.3847 2.063 2.041 2.085 2.041 2.106 575,622 2.0714 -2.06%
2002-06-13 0 2.425 2.400 2.425 2.400 2.425 331,000 797,175 2.4084 2.106 2.085 2.106 2.085 2.106 381,062 2.0920 1.04%
2002-06-12 0 2.400 2.400 2.425 2.375 2.475 354,000 847,350 2.3936 2.085 2.085 2.106 2.063 2.150 407,541 2.0792 -1.03%
2002-06-11 0 2.425 2.400 2.450 2.400 2.500 1,083,000 2,665,400 2.4611 2.106 2.085 2.128 2.085 2.172 1,246,798 2.1378 -2.02%
2002-06-10 0 2.475 2.475 2.500 2.475 2.525 885,000 2,207,900 2.4948 2.150 2.150 2.172 2.150 2.193 1,018,852 2.1670 1.02%
2002-06-07 0 2.450 2.450 2.475 2.400 2.575 5,992,000 15,003,050 2.5038 2.128 2.128 2.150 2.085 2.237 6,898,260 2.1749 1.03%
2002-06-06 0 2.425 2.400 2.425 2.375 2.450 1,105,000 2,673,875 2.4198 2.106 2.085 2.106 2.063 2.128 1,272,126 2.1019 1.04%
2002-06-05 0 2.400 2.400 2.425 2.275 2.400 555,000 1,296,375 2.3358 2.085 2.085 2.106 1.976 2.085 638,941 2.0289 5.49%
2002-06-04 0 2.275 2.250 2.300 2.275 2.300 729,000 1,670,375 2.2913 1.976 1.954 1.998 1.976 1.998 839,258 1.9903 -1.09%
2002-06-03 0 2.300 2.300 2.350 2.300 2.350 463,000 1,077,000 2.3261 1.998 1.998 2.041 1.998 2.041 533,026 2.0205 -1.08%
2002-05-31 0 2.325 2.300 2.325 2.300 2.325 909,000 2,101,100 2.3114 2.020 1.998 2.020 1.998 2.020 1,046,482 2.0078 0.00%
2002-05-30 0 2.325 2.275 2.325 2.275 2.350 1,246,000 2,871,300 2.3044 2.020 1.976 2.020 1.976 2.041 1,434,451 2.0017 1.09%
2002-05-29 0 2.300 2.300 2.350 2.300 2.425 2,526,000 5,921,250 2.3441 1.998 1.998 2.041 1.998 2.106 2,908,045 2.0362 -5.15%
2002-05-28 0 2.425 2.400 2.425 2.400 2.425 467,000 1,127,075 2.4134 2.106 2.085 2.106 2.085 2.106 537,631 2.0964 0.00%
2002-05-27 0 2.425 2.400 2.425 2.400 2.450 677,000 1,641,725 2.4250 2.106 2.085 2.106 2.085 2.128 779,393 2.1064 -1.02%
2002-05-24 0 2.450 2.425 2.450 2.400 2.450 429,000 1,043,425 2.4322 2.128 2.106 2.128 2.085 2.128 493,884 2.1127 1.03%
2002-05-23 0 2.425 2.400 2.450 2.400 2.450 609,000 1,479,325 2.4291 2.106 2.085 2.128 2.085 2.128 701,108 2.1100 0.00%
2002-05-22 0 2.425 2.425 2.450 2.425 2.475 616,000 1,508,325 2.4486 2.106 2.106 2.128 2.106 2.150 709,167 2.1269 0.00%
2002-05-21 0 2.425 2.400 2.425 2.400 2.525 2,375,000 5,839,825 2.4589 2.106 2.085 2.106 2.085 2.193 2,734,207 2.1358 -3.00%
2002-05-17 0 2.500 2.475 2.500 2.475 2.525 1,444,000 3,611,875 2.5013 2.172 2.150 2.172 2.150 2.193 1,662,398 2.1727 1.01%
2002-05-16 0 2.475 2.475 2.500 2.425 2.475 974,000 2,390,075 2.4539 2.150 2.150 2.172 2.106 2.150 1,121,313 2.1315 1.02%
2002-05-15 0 2.450 2.450 2.475 2.425 2.450 505,000 1,236,725 2.4490 2.128 2.128 2.150 2.106 2.128 581,379 2.1272 1.03%
2002-05-14 0 2.425 2.425 2.450 2.425 2.475 1,026,000 2,514,875 2.4511 2.106 2.106 2.128 2.106 2.150 1,181,177 2.1291 0.00%
2002-05-13 0 2.425 2.425 2.450 2.425 2.500 646,000 1,588,025 2.4582 2.106 2.106 2.128 2.106 2.172 743,704 2.1353 -2.02%
2002-05-10 0 2.475 2.450 2.475 2.450 2.500 1,023,000 2,517,450 2.4609 2.150 2.128 2.150 2.128 2.172 1,177,724 2.1376 0.00%
2002-05-09 0 2.475 2.475 2.500 2.475 2.525 563,000 1,409,700 2.5039 2.150 2.150 2.172 2.150 2.193 648,151 2.1750 -1.98%
2002-05-08 0 2.525 2.500 2.550 2.525 2.575 695,000 1,767,825 2.5436 2.193 2.172 2.215 2.193 2.237 800,115 2.2095 -0.98%
2002-05-07 0 2.550 2.550 2.575 2.500 2.575 1,126,000 2,863,050 2.5427 2.215 2.215 2.237 2.172 2.237 1,296,302 2.2086 2.00%
2002-05-06 0 2.500 2.500 2.525 2.500 2.525 481,000 1,203,475 2.5020 2.172 2.172 2.193 2.172 2.193 553,749 2.1733 -0.99%
2002-05-03 0 2.525 2.500 2.525 2.475 2.525 835,000 2,088,375 2.5010 2.193 2.172 2.193 2.150 2.193 961,290 2.1725 1.00%
2002-05-02 0 2.500 2.500 2.525 2.500 2.525 1,075,000 2,707,025 2.5182 2.172 2.172 2.193 2.172 2.193 1,237,588 2.1873 1.01%
2002-04-30 0 2.475 2.475 2.500 2.450 2.525 1,410,000 3,498,800 2.4814 2.150 2.150 2.172 2.128 2.193 1,623,255 2.1554 -1.98%
2002-04-29 0 2.525 2.500 2.525 2.525 2.550 432,000 1,091,150 2.5258 2.193 2.172 2.193 2.193 2.215 497,338 2.1940 -0.98%
2002-04-26 0 2.550 2.525 2.550 2.500 2.550 1,284,000 3,251,075 2.5320 2.215 2.193 2.215 2.172 2.215 1,478,198 2.1993 -0.14%
2002-04-25 0 2.600 2.600 2.625 2.575 2.600 960,000 2,491,250 2.5951 2.218 2.218 2.240 2.197 2.218 1,125,233 2.2140 0.00%
2002-04-24 0 2.600 2.575 2.600 2.575 2.625 1,234,000 3,197,575 2.5912 2.218 2.197 2.218 2.197 2.240 1,446,393 2.2107 -0.95%
2002-04-23 0 2.625 2.600 2.625 2.600 2.650 1,419,000 3,723,550 2.6241 2.240 2.218 2.240 2.218 2.261 1,663,235 2.2387 0.96%
2002-04-22 0 2.600 2.575 2.600 2.575 2.625 1,549,000 4,028,025 2.6004 2.218 2.197 2.218 2.197 2.240 1,815,610 2.2186 0.97%
2002-04-19 0 2.575 2.575 2.600 2.550 2.625 2,388,000 6,202,450 2.5973 2.197 2.197 2.218 2.176 2.240 2,799,017 2.2159 0.98%
2002-04-18 0 2.550 2.550 2.575 2.525 2.675 5,884,000 15,076,875 2.5624 2.176 2.176 2.197 2.154 2.282 6,896,740 2.1861 -2.86%
2002-04-17 0 2.625 2.625 2.650 2.600 2.675 5,490,000 14,510,700 2.6431 2.240 2.240 2.261 2.218 2.282 6,434,926 2.2550 0.00%
2002-04-16 0 2.625 2.600 2.625 2.600 2.725 7,526,000 20,001,100 2.6576 2.240 2.218 2.240 2.218 2.325 8,821,357 2.2673 3.96%
2002-04-15 0 2.525 2.525 2.550 2.525 2.650 6,285,000 16,143,925 2.5686 2.154 2.154 2.176 2.154 2.261 7,366,759 2.1915 -2.88%
2002-04-12 0 2.600 2.600 2.625 2.575 2.850 11,841,000 31,453,325 2.6563 2.218 2.218 2.240 2.197 2.431 13,879,045 2.2662 -11.11%
2002-04-11 0 2.925 2.900 2.925 2.875 2.925 4,073,000 11,858,475 2.9115 2.495 2.474 2.495 2.453 2.495 4,774,035 2.4840 1.74%
2002-04-10 0 2.875 2.875 2.900 2.700 2.900 4,708,000 13,381,275 2.8422 2.453 2.453 2.474 2.304 2.474 5,518,330 2.4249 5.50%
2002-04-09 0 2.725 2.725 2.750 2.650 2.750 1,822,000 4,922,825 2.7019 2.325 2.325 2.346 2.261 2.346 2,135,598 2.3051 0.00%
2002-04-08 0 2.725 2.725 2.750 2.550 2.750 3,721,000 9,876,950 2.6544 2.325 2.325 2.346 2.176 2.346 4,361,450 2.2646 6.86%
2002-04-04 0 2.550 2.525 2.550 2.425 2.550 673,000 1,679,425 2.4954 2.176 2.154 2.176 2.069 2.176 788,835 2.1290 4.08%
2002-04-03 0 2.450 2.450 2.475 2.425 2.450 326,000 794,900 2.4383 2.090 2.090 2.112 2.069 2.090 382,110 2.0803 2.08%
2002-04-02 0 2.400 2.400 2.450 2.400 2.450 257,000 619,450 2.4103 2.048 2.048 2.090 2.048 2.090 301,234 2.0564 -1.03%
2002-03-28 0 2.425 2.425 2.450 2.425 2.475 1,096,000 2,681,175 2.4463 2.069 2.069 2.090 2.069 2.112 1,284,641 2.0871 -3.00%
2002-03-27 0 2.500 2.450 2.525 2.425 2.500 1,334,000 3,276,950 2.4565 2.133 2.090 2.154 2.069 2.133 1,563,605 2.0958 1.01%
2002-03-26 0 2.475 2.450 2.475 2.375 2.475 920,000 2,241,550 2.4365 2.112 2.090 2.112 2.026 2.112 1,078,348 2.0787 0.00%
2002-03-25 0 2.475 2.450 2.500 2.475 2.575 754,000 1,892,075 2.5094 2.112 2.090 2.133 2.112 2.197 883,777 2.1409 -1.98%
2002-03-22 0 2.525 2.500 2.525 2.525 2.625 922,000 2,366,625 2.5668 2.154 2.133 2.154 2.154 2.240 1,080,692 2.1899 -1.94%
2002-03-21 0 2.575 2.550 2.575 2.550 2.625 870,000 2,262,500 2.6006 2.197 2.176 2.197 2.176 2.240 1,019,742 2.2187 -2.83%
2002-03-20 0 2.650 2.625 2.650 2.550 2.650 2,534,000 6,574,750 2.5946 2.261 2.240 2.261 2.176 2.261 2,970,146 2.2136 2.91%
2002-03-19 0 2.575 2.550 2.575 2.500 2.575 727,000 1,845,875 2.5390 2.197 2.176 2.197 2.133 2.197 852,130 2.1662 3.00%
2002-03-18 0 2.500 2.475 2.525 2.475 2.500 663,000 1,657,025 2.4993 2.133 2.112 2.154 2.112 2.133 777,114 2.1323 -0.99%
2002-03-15 0 2.525 2.500 2.525 2.475 2.525 563,000 1,413,700 2.5110 2.154 2.133 2.154 2.112 2.154 659,902 2.1423 -0.98%
2002-03-14 0 2.550 2.550 2.575 2.525 2.575 975,000 2,489,300 2.5531 2.176 2.176 2.197 2.154 2.197 1,142,815 2.1782 0.00%
2002-03-13 0 2.550 2.550 2.575 2.525 2.575 846,000 2,157,850 2.5507 2.176 2.176 2.197 2.154 2.197 991,612 2.1761 0.00%
2002-03-12 0 2.550 2.550 2.600 2.550 2.625 1,249,000 3,252,900 2.6044 2.176 2.176 2.218 2.176 2.240 1,463,975 2.2220 -1.92%
2002-03-11 0 2.600 2.575 2.600 2.575 2.600 639,000 1,647,700 2.5786 2.218 2.197 2.218 2.197 2.218 748,983 2.1999 0.97%
2002-03-08 0 2.575 2.575 2.600 2.550 2.600 972,000 2,494,750 2.5666 2.197 2.197 2.218 2.176 2.218 1,139,298 2.1897 -1.90%
2002-03-07 0 2.625 2.600 2.625 2.600 2.675 2,208,000 5,817,150 2.6346 2.240 2.218 2.240 2.218 2.282 2,588,036 2.2477 0.96%
2002-03-06 0 2.600 2.600 2.625 2.475 2.625 4,875,000 12,454,175 2.5547 2.218 2.218 2.240 2.112 2.240 5,714,074 2.1796 6.12%
2002-03-05 0 2.450 2.450 2.475 2.325 2.475 2,812,000 6,805,475 2.4202 2.090 2.090 2.112 1.984 2.112 3,295,995 2.0648 2.08%
2002-03-04 0 2.400 2.400 2.425 2.400 2.550 2,180,000 5,329,350 2.4447 2.048 2.048 2.069 2.048 2.176 2,555,216 2.0857 -4.00%
2002-03-01 0 2.500 2.475 2.500 2.350 2.500 2,492,000 6,062,800 2.4329 2.133 2.112 2.133 2.005 2.133 2,920,917 2.0756 5.26%
2002-02-28 0 2.375 2.350 2.375 2.325 2.425 2,546,000 6,072,750 2.3852 2.026 2.005 2.026 1.984 2.069 2,984,212 2.0350 3.26%
2002-02-27 0 2.300 2.275 2.300 2.250 2.450 2,226,000 5,260,125 2.3630 1.962 1.941 1.962 1.920 2.090 2,609,134 2.0160 -3.16%
2002-02-26 0 2.375 2.375 2.400 2.350 2.600 1,185,000 2,919,950 2.4641 2.026 2.026 2.048 2.005 2.218 1,388,959 2.1023 -5.94%
2002-02-25 0 2.525 2.525 2.575 2.525 2.575 658,000 1,678,350 2.5507 2.154 2.154 2.197 2.154 2.197 771,253 2.1761 -0.98%
2002-02-22 0 2.550 2.525 2.550 2.525 2.550 587,000 1,495,800 2.5482 2.176 2.154 2.176 2.154 2.176 688,033 2.1740 0.00%
2002-02-21 0 2.550 2.550 2.600 2.550 2.625 1,891,000 4,891,300 2.5866 2.176 2.176 2.218 2.176 2.240 2,216,474 2.2068 -0.97%
2002-02-20 0 2.575 2.575 2.625 2.550 2.675 3,279,000 8,614,100 2.6271 2.197 2.197 2.240 2.176 2.282 3,843,374 2.2413 0.00%
2002-02-19 0 2.575 2.550 2.575 2.525 2.575 787,000 2,019,425 2.5660 2.197 2.176 2.197 2.154 2.197 922,457 2.1892 0.98%
2002-02-18 0 2.550 2.525 2.550 2.550 2.625 1,155,000 2,966,225 2.5682 2.176 2.154 2.176 2.176 2.240 1,353,796 2.1910 -2.86%
2002-02-15 0 2.625 2.575 2.625 2.575 2.650 231,000 602,175 2.6068 2.240 2.197 2.240 2.197 2.261 270,759 2.2240 2.94%
2002-02-11 0 2.550 2.550 2.575 2.500 2.575 114,000 291,250 2.5548 2.176 2.176 2.197 2.133 2.197 133,621 2.1797 2.00%
2002-02-08 0 2.500 2.500 2.525 2.500 2.575 685,000 1,728,000 2.5226 2.133 2.133 2.154 2.133 2.197 802,901 2.1522 0.00%
2002-02-07 0 2.500 2.500 2.525 2.475 2.650 1,605,000 4,066,150 2.5334 2.133 2.133 2.154 2.112 2.261 1,881,249 2.1614 -4.76%
2002-02-06 0 2.625 2.625 2.650 2.600 2.675 765,000 2,017,175 2.6368 2.240 2.240 2.261 2.218 2.282 896,670 2.2496 -1.87%
2002-02-05 0 2.675 2.675 2.700 2.650 2.700 482,000 1,288,650 2.6735 2.282 2.282 2.304 2.261 2.304 564,961 2.2810 -2.73%
2002-02-04 0 2.750 2.700 2.750 2.625 2.750 289,000 778,350 2.6933 2.346 2.304 2.346 2.240 2.346 338,742 2.2978 2.80%
2002-02-01 0 2.675 2.675 2.700 2.600 2.725 995,000 2,639,575 2.6528 2.282 2.282 2.304 2.218 2.325 1,166,257 2.2633 -0.93%
2002-01-31 0 2.700 2.675 2.700 2.675 2.750 450,000 1,222,600 2.7169 2.304 2.282 2.304 2.282 2.346 527,453 2.3179 0.00%
2002-01-30 0 2.700 2.675 2.725 2.700 2.750 803,000 2,199,850 2.7395 2.304 2.282 2.325 2.304 2.346 941,210 2.3373 -1.82%
2002-01-29 0 2.750 2.750 2.775 2.750 2.900 1,538,000 4,311,500 2.8033 2.346 2.346 2.368 2.346 2.474 1,802,717 2.3917 -4.35%
2002-01-28 0 2.875 2.850 2.875 2.700 2.900 2,335,000 6,626,025 2.8377 2.453 2.431 2.453 2.304 2.474 2,736,895 2.4210 6.48%
2002-01-25 0 2.700 2.675 2.725 2.625 2.725 1,654,000 4,402,700 2.6619 2.304 2.282 2.325 2.240 2.325 1,938,683 2.2710 2.86%
2002-01-24 0 2.625 2.625 2.650 2.600 2.700 632,000 1,670,275 2.6428 2.240 2.240 2.261 2.218 2.304 740,778 2.2548 -2.78%
2002-01-23 0 2.700 2.675 2.700 2.650 2.750 739,000 1,985,975 2.6874 2.304 2.282 2.304 2.261 2.346 866,195 2.2928 0.93%
2002-01-22 0 2.675 2.675 2.700 2.650 2.725 847,000 2,281,550 2.6937 2.282 2.282 2.304 2.261 2.325 992,784 2.2981 0.94%
2002-01-21 0 2.650 2.650 2.700 2.625 2.750 1,047,000 2,820,700 2.6941 2.261 2.261 2.304 2.240 2.346 1,227,207 2.2985 -2.75%
2002-01-18 0 2.725 2.725 2.750 2.725 2.800 1,436,000 3,957,125 2.7557 2.325 2.325 2.346 2.325 2.389 1,683,161 2.3510 -0.91%
2002-01-17 0 2.750 2.750 2.800 2.700 2.850 2,945,000 8,129,450 2.7604 2.346 2.346 2.389 2.304 2.431 3,451,886 2.3551 -3.51%
2002-01-16 0 2.850 2.850 2.875 2.800 2.900 1,684,000 4,793,025 2.8462 2.431 2.431 2.453 2.389 2.474 1,973,846 2.4283 1.79%
2002-01-15 0 2.800 2.800 2.825 2.750 2.800 1,171,000 3,265,625 2.7887 2.389 2.389 2.410 2.346 2.389 1,372,550 2.3792 -0.88%
2002-01-14 0 2.825 2.800 2.825 2.775 2.850 1,238,000 3,474,500 2.8065 2.410 2.389 2.410 2.368 2.431 1,451,082 2.3944 -1.74%
2002-01-11 0 2.875 2.850 2.875 2.850 2.925 1,126,000 3,258,150 2.8936 2.453 2.431 2.453 2.431 2.495 1,319,804 2.4687 -0.86%
2002-01-10 0 2.900 2.900 2.925 2.875 2.925 1,184,000 3,440,500 2.9058 2.474 2.474 2.495 2.453 2.495 1,387,787 2.4791 -0.85%
2002-01-09 0 2.925 2.925 2.950 2.875 3.025 2,512,000 7,358,500 2.9293 2.495 2.495 2.517 2.453 2.581 2,944,360 2.4992 -1.68%
2002-01-08 0 2.975 2.975 3.000 2.975 3.050 3,389,000 10,173,300 3.0019 2.538 2.538 2.559 2.538 2.602 3,972,307 2.5611 -2.46%
2002-01-07 0 3.050 3.050 3.075 2.900 3.100 5,628,000 17,099,950 3.0384 2.602 2.602 2.623 2.474 2.645 6,596,678 2.5922 5.17%
2002-01-04 0 2.900 2.900 2.925 2.850 3.000 2,549,000 7,425,775 2.9132 2.474 2.474 2.495 2.431 2.559 2,987,728 2.4854 -0.85%
2002-01-03 0 2.925 2.925 2.950 2.750 2.925 3,050,000 8,704,175 2.8538 2.495 2.495 2.517 2.346 2.495 3,574,959 2.4348 3.54%
2002-01-02 0 2.825 2.825 2.850 2.750 2.875 1,252,000 3,535,025 2.8235 2.410 2.410 2.431 2.346 2.453 1,467,491 2.4089 -1.74%
2001-12-31 0 2.875 2.850 2.900 2.850 2.900 291,000 836,350 2.8741 2.453 2.431 2.474 2.431 2.474 341,086 2.4520 0.00%
2001-12-28 0 2.875 2.875 2.900 2.875 2.900 1,143,000 3,286,875 2.8757 2.453 2.453 2.474 2.453 2.474 1,339,730 2.4534 -2.54%
2001-12-27 0 2.950 2.950 2.975 2.875 2.950 2,072,000 6,046,925 2.9184 2.517 2.517 2.538 2.453 2.517 2,428,628 2.4899 2.61%
2001-12-24 0 2.875 2.850 2.900 2.825 3.000 648,000 1,890,800 2.9179 2.453 2.431 2.474 2.410 2.559 759,532 2.4894 -3.36%
2001-12-21 0 2.975 2.950 2.975 2.950 3.000 2,320,000 6,899,300 2.9738 2.538 2.517 2.538 2.517 2.559 2,719,313 2.5371 -1.65%
2001-12-20 0 3.025 3.025 3.050 2.975 3.050 4,414,000 13,286,310 3.0100 2.581 2.581 2.602 2.538 2.602 5,173,727 2.5680 0.83%
2001-12-19 0 3.000 2.975 3.000 2.975 3.175 6,906,000 20,651,025 2.9903 2.559 2.538 2.559 2.538 2.709 8,094,644 2.5512 0.84%
2001-12-18 0 2.975 2.950 2.975 2.825 2.975 6,155,000 17,810,600 2.8937 2.538 2.517 2.538 2.410 2.538 7,214,384 2.4688 2.59%
2001-12-17 0 2.900 2.875 2.900 2.875 2.950 7,192,200 20,880,530 2.9032 2.474 2.453 2.474 2.453 2.517 8,430,105 2.4769 0.87%
2001-12-14 0 2.875 2.875 2.900 2.650 2.900 10,817,000 30,313,850 2.8024 2.453 2.453 2.474 2.261 2.474 12,678,797 2.3909 5.50%
2001-12-13 0 2.725 2.725 2.750 2.600 3.000 33,181,000 93,041,078 2.8040 2.325 2.325 2.346 2.218 2.559 38,892,036 2.3923 -9.17%
2001-12-12 0 3.000 2.975 3.000 2.975 3.150 21,762,000 65,685,192 3.0183 2.559 2.538 2.559 2.538 2.687 25,507,624 2.5751 -4.76%
2001-12-11 0 3.150 3.125 3.150 3.100 3.225 28,810,000 91,227,330 3.1665 2.687 2.666 2.687 2.645 2.751 33,768,709 2.7015 0.80%
2001-12-10 0 3.125 3.100 3.125 3.000 3.250 97,747,000 302,184,975 3.0915 2.666 2.645 2.666 2.559 2.773 114,570,983 2.6375

Webb-site Database - Powered By Linux Group

Back to top