HUTCHISON TELECOMMUNICATIONS INTERNATIONAL LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 02332  2004-10-15  2010-05-17  2010-05-25
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2010-05-24 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 2.190 - - - - 0 - 0.00%
2010-05-17 0 2.190 2.190 2.200 2.190 2.200 8,248,737 18,071,506 2.1908 2.190 2.190 2.200 2.190 2.200 8,248,737 2.1908 0.00%
2010-05-14 0 2.190 2.190 2.200 2.190 2.200 6,138,071 13,449,476 2.1912 2.190 2.190 2.200 2.190 2.200 6,138,071 2.1912 0.00%
2010-05-13 0 2.190 2.190 2.200 2.190 2.200 10,585,000 23,216,910 2.1934 2.190 2.190 2.200 2.190 2.200 10,585,000 2.1934 1.39%
2010-05-12 1 - - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2010-05-11 0 2.160 2.150 2.160 2.150 2.160 2,148,000 4,638,440 2.1594 2.160 2.150 2.160 2.150 2.160 2,148,000 2.1594 0.00%
2010-05-10 0 2.160 2.150 2.160 2.150 2.160 2,037,027 4,379,627 2.1500 2.160 2.150 2.160 2.150 2.160 2,037,027 2.1500 0.47%
2010-05-07 0 2.150 2.150 2.160 2.150 2.160 1,875,706 4,036,118 2.1518 2.150 2.150 2.160 2.150 2.160 1,875,706 2.1518 -0.46%
2010-05-06 0 2.160 2.150 2.160 2.150 2.160 2,378,000 5,124,890 2.1551 2.160 2.150 2.160 2.150 2.160 2,378,000 2.1551 0.00%
2010-05-05 0 2.160 2.150 2.160 2.140 2.160 1,289,000 2,770,530 2.1494 2.160 2.150 2.160 2.140 2.160 1,289,000 2.1494 0.47%
2010-05-04 0 2.150 2.150 2.160 2.150 2.170 15,539,965 33,530,054 2.1577 2.150 2.150 2.160 2.150 2.170 15,539,965 2.1577 -0.46%
2010-05-03 0 2.160 2.150 2.160 2.150 2.170 4,869,000 10,483,520 2.1531 2.160 2.150 2.160 2.150 2.170 4,869,000 2.1531 -0.46%
2010-04-30 0 2.170 2.160 2.170 2.150 2.170 4,456,000 9,633,090 2.1618 2.170 2.160 2.170 2.150 2.170 4,456,000 2.1618 0.93%
2010-04-29 0 2.150 2.150 2.160 2.150 2.160 5,680,000 12,266,310 2.1596 2.150 2.150 2.160 2.150 2.160 5,680,000 2.1596 -0.46%
2010-04-28 0 2.160 2.150 2.160 2.150 2.160 658,000 1,419,950 2.1580 2.160 2.150 2.160 2.150 2.160 658,000 2.1580 0.47%
2010-04-27 0 2.150 2.150 2.160 2.140 2.160 460,024 989,991 2.1520 2.150 2.150 2.160 2.140 2.160 460,024 2.1520 0.47%
2010-04-26 0 2.140 2.140 2.150 2.140 2.160 1,860,809 3,986,469 2.1423 2.140 2.140 2.150 2.140 2.160 1,860,809 2.1423 -0.93%
2010-04-23 0 2.160 2.150 2.160 2.140 2.160 7,820,035 16,757,637 2.1429 2.160 2.150 2.160 2.140 2.160 7,820,035 2.1429 1.41%
2010-04-22 0 2.130 2.130 2.140 2.130 2.150 10,202,000 21,830,440 2.1398 2.130 2.130 2.140 2.130 2.150 10,202,000 2.1398 -0.47%
2010-04-21 0 2.140 2.140 2.150 2.140 2.170 6,316,000 13,597,900 2.1529 2.140 2.140 2.150 2.140 2.170 6,316,000 2.1529 -0.47%
2010-04-20 0 2.150 2.150 2.160 2.150 2.160 940,380 2,022,998 2.1513 2.150 2.150 2.160 2.150 2.160 940,380 2.1513 0.00%
2010-04-19 0 2.150 2.150 2.160 2.140 2.160 4,904,000 10,541,830 2.1496 2.150 2.150 2.160 2.140 2.160 4,904,000 2.1496 0.00%
2010-04-16 0 2.150 2.150 2.160 2.140 2.160 537,183 1,153,562 2.1474 2.150 2.150 2.160 2.140 2.160 537,183 2.1474 -0.46%
2010-04-15 0 2.160 2.150 2.160 2.140 2.160 6,538,559 14,069,274 2.1517 2.160 2.150 2.160 2.140 2.160 6,538,559 2.1517 0.93%
2010-04-14 0 2.140 2.140 2.150 2.130 2.150 7,015,000 15,019,280 2.1410 2.140 2.140 2.150 2.130 2.150 7,015,000 2.1410 -0.47%
2010-04-13 0 2.150 2.140 2.150 2.130 2.150 2,087,910 4,466,523 2.1392 2.150 2.140 2.150 2.130 2.150 2,087,910 2.1392 0.47%
2010-04-12 0 2.140 2.130 2.140 2.130 2.150 3,012,000 6,460,360 2.1449 2.140 2.130 2.140 2.130 2.150 3,012,000 2.1449 -0.47%
2010-04-09 0 2.150 2.140 2.150 2.140 2.150 1,224,994 2,627,368 2.1448 2.150 2.140 2.150 2.140 2.150 1,224,994 2.1448 0.47%
2010-04-08 0 2.140 2.140 2.150 2.130 2.150 3,369,269 7,207,805 2.1393 2.140 2.140 2.150 2.130 2.150 3,369,269 2.1393 -0.47%
2010-04-07 0 2.150 2.140 2.150 2.130 2.160 10,870,000 23,366,000 2.1496 2.150 2.140 2.150 2.130 2.160 10,870,000 2.1496 0.47%
2010-04-01 0 2.140 2.140 2.150 2.130 2.150 8,567,857 18,303,541 2.1363 2.140 2.140 2.150 2.130 2.150 8,567,857 2.1363 0.47%
2010-03-31 0 2.130 2.130 2.140 2.130 2.140 2,479,000 5,285,821 2.1322 2.130 2.130 2.140 2.130 2.140 2,479,000 2.1322 -0.47%
2010-03-30 0 2.140 2.130 2.140 2.130 2.140 1,374,000 2,929,370 2.1320 2.140 2.130 2.140 2.130 2.140 1,374,000 2.1320 0.47%
2010-03-29 0 2.130 2.130 2.140 2.130 2.140 1,256,613 2,678,329 2.1314 2.130 2.130 2.140 2.130 2.140 1,256,613 2.1314 0.00%
2010-03-26 0 2.130 2.130 2.140 2.130 2.140 1,078,114 2,298,174 2.1317 2.130 2.130 2.140 2.130 2.140 1,078,114 2.1317 0.00%
2010-03-25 0 2.130 2.130 2.150 2.120 2.150 1,727,000 3,696,430 2.1404 2.130 2.130 2.150 2.120 2.150 1,727,000 2.1404 -0.47%
2010-03-24 0 2.140 2.130 2.140 2.130 2.140 2,475,000 5,277,400 2.1323 2.140 2.130 2.140 2.130 2.140 2,475,000 2.1323 0.00%
2010-03-23 0 2.140 2.130 2.140 2.130 2.140 3,210,563 6,840,853 2.1307 2.140 2.130 2.140 2.130 2.140 3,210,563 2.1307 0.47%
2010-03-22 0 2.130 2.130 2.140 2.120 2.140 17,761,269 37,752,653 2.1256 2.130 2.130 2.140 2.120 2.140 17,761,269 2.1256 2.90%
2010-03-19 0 2.070 2.070 2.110 2.060 2.150 25,820,254 54,846,459 2.1242 2.070 2.070 2.110 2.060 2.150 25,820,254 2.1242 -3.27%
2010-03-18 0 2.140 2.140 2.150 2.140 2.150 2,529,030 5,415,893 2.1415 2.140 2.140 2.150 2.140 2.150 2,529,030 2.1415 -0.47%
2010-03-17 0 2.150 2.140 2.150 2.140 2.150 1,197,040 2,566,252 2.1438 2.150 2.140 2.150 2.140 2.150 1,197,040 2.1438 0.47%
2010-03-16 0 2.140 2.140 2.150 2.140 2.150 4,647,090 9,977,449 2.1470 2.140 2.140 2.150 2.140 2.150 4,647,090 2.1470 -0.47%
2010-03-15 0 2.150 2.140 2.150 2.140 2.150 2,057,000 4,418,190 2.1479 2.150 2.140 2.150 2.140 2.150 2,057,000 2.1479 0.47%
2010-03-12 0 2.140 2.140 2.150 2.130 2.150 2,847,000 6,114,404 2.1477 2.140 2.140 2.150 2.130 2.150 2,847,000 2.1477 0.00%
2010-03-11 0 2.140 2.140 2.150 2.130 2.150 4,783,028 10,241,909 2.1413 2.140 2.140 2.150 2.130 2.150 4,783,028 2.1413 0.00%
2010-03-10 0 2.140 2.140 2.150 2.130 2.150 2,342,173 5,022,517 2.1444 2.140 2.140 2.150 2.130 2.150 2,342,173 2.1444 -0.47%
2010-03-09 0 2.150 2.140 2.150 2.140 2.150 1,705,000 3,661,188 2.1473 2.150 2.140 2.150 2.140 2.150 1,705,000 2.1473 0.47%
2010-03-08 0 2.140 2.140 2.150 2.130 2.150 1,353,000 2,899,415 2.1430 2.140 2.140 2.150 2.130 2.150 1,353,000 2.1430 -0.47%
2010-03-05 0 2.150 2.140 2.150 2.130 2.150 4,441,320 9,503,182 2.1397 2.150 2.140 2.150 2.130 2.150 4,441,320 2.1397 0.47%
2010-03-04 0 2.140 2.130 2.140 2.140 2.150 1,498,000 3,207,520 2.1412 2.140 2.130 2.140 2.140 2.150 1,498,000 2.1412 0.00%
2010-03-03 0 2.140 2.130 2.140 2.130 2.150 1,043,668 2,233,096 2.1397 2.140 2.130 2.140 2.130 2.150 1,043,668 2.1397 0.00%
2010-03-02 0 2.140 2.130 2.140 2.130 2.150 1,669,927 3,561,312 2.1326 2.140 2.130 2.140 2.130 2.150 1,669,927 2.1326 0.47%
2010-03-01 0 2.130 2.130 2.150 2.130 2.140 5,322,000 11,379,314 2.1382 2.130 2.130 2.150 2.130 2.140 5,322,000 2.1382 0.00%
2010-02-26 0 2.130 2.130 2.140 2.130 2.140 9,276,571 19,821,922 2.1368 2.130 2.130 2.140 2.130 2.140 9,276,571 2.1368 0.00%
2010-02-25 0 2.130 2.120 2.130 2.130 2.140 7,197,000 15,332,530 2.1304 2.130 2.120 2.130 2.130 2.140 7,197,000 2.1304 0.00%
2010-02-24 0 2.130 2.130 2.140 2.130 2.140 1,068,000 2,278,760 2.1337 2.130 2.130 2.140 2.130 2.140 1,068,000 2.1337 0.00%
2010-02-23 0 2.130 2.130 2.140 2.130 2.140 2,051,192 4,376,156 2.1335 2.130 2.130 2.140 2.130 2.140 2,051,192 2.1335 0.00%
2010-02-22 0 2.130 2.130 2.140 2.130 2.140 5,077,905 10,858,393 2.1384 2.130 2.130 2.140 2.130 2.140 5,077,905 2.1384 -0.47%
2010-02-19 0 2.140 2.140 2.150 2.140 2.150 1,449,102 3,102,195 2.1408 2.140 2.140 2.150 2.140 2.150 1,449,102 2.1408 0.00%
2010-02-18 0 2.140 2.140 2.150 2.130 2.150 18,555,000 39,745,710 2.1420 2.140 2.140 2.150 2.130 2.150 18,555,000 2.1420 -0.47%
2010-02-17 0 2.150 2.140 2.150 2.140 2.150 4,705,920 10,101,622 2.1466 2.150 2.140 2.150 2.140 2.150 4,705,920 2.1466 0.00%
2010-02-12 0 2.150 2.140 2.150 2.140 2.150 3,387,000 7,271,960 2.1470 2.150 2.140 2.150 2.140 2.150 3,387,000 2.1470 0.47%
2010-02-11 0 2.140 2.140 2.150 2.140 2.150 3,454,000 7,416,240 2.1471 2.140 2.140 2.150 2.140 2.150 3,454,000 2.1471 0.00%
2010-02-10 0 2.140 2.140 2.150 2.140 2.150 2,752,000 5,908,840 2.1471 2.140 2.140 2.150 2.140 2.150 2,752,000 2.1471 0.00%
2010-02-09 0 2.140 2.140 2.150 2.140 2.150 4,784,000 10,270,964 2.1469 2.140 2.140 2.150 2.140 2.150 4,784,000 2.1469 -0.47%
2010-02-08 0 2.150 2.140 2.150 2.140 2.150 2,771,000 5,945,100 2.1455 2.150 2.140 2.150 2.140 2.150 2,771,000 2.1455 0.47%
2010-02-05 0 2.140 2.140 2.150 2.140 2.150 10,719,000 23,001,720 2.1459 2.140 2.140 2.150 2.140 2.150 10,719,000 2.1459 -0.93%
2010-02-04 0 2.160 2.150 2.160 2.140 2.160 14,237,772 30,611,917 2.1500 2.160 2.150 2.160 2.140 2.160 14,237,772 2.1500 0.47%
2010-02-03 0 2.150 2.140 2.150 2.140 2.150 2,080,830 4,461,906 2.1443 2.150 2.140 2.150 2.140 2.150 2,080,830 2.1443 0.47%
2010-02-02 0 2.140 2.140 2.150 2.140 2.150 4,343,856 9,323,668 2.1464 2.140 2.140 2.150 2.140 2.150 4,343,856 2.1464 -0.47%
2010-02-01 0 2.150 2.140 2.160 2.140 2.160 20,106,000 43,186,830 2.1480 2.150 2.140 2.160 2.140 2.160 20,106,000 2.1480 0.47%
2010-01-29 0 2.140 2.140 2.150 2.140 2.150 7,311,250 15,674,973 2.1440 2.140 2.140 2.150 2.140 2.150 7,311,250 2.1440 0.00%
2010-01-28 0 2.140 2.140 2.150 2.140 2.150 2,938,802 6,310,167 2.1472 2.140 2.140 2.150 2.140 2.150 2,938,802 2.1472 0.00%
2010-01-27 0 2.140 2.140 2.150 2.140 2.150 3,677,000 7,875,680 2.1419 2.140 2.140 2.150 2.140 2.150 3,677,000 2.1419 0.00%
2010-01-26 0 2.140 2.140 2.150 2.140 2.150 3,709,000 7,949,660 2.1433 2.140 2.140 2.150 2.140 2.150 3,709,000 2.1433 0.00%
2010-01-25 0 2.140 2.130 2.140 2.130 2.150 4,901,000 10,469,670 2.1362 2.140 2.130 2.140 2.130 2.150 4,901,000 2.1362 0.00%
2010-01-22 0 2.140 2.130 2.140 2.130 2.150 7,621,190 16,274,219 2.1354 2.140 2.130 2.140 2.130 2.150 7,621,190 2.1354 0.00%
2010-01-21 0 2.140 2.140 2.150 2.130 2.150 28,193,000 60,330,370 2.1399 2.140 2.140 2.150 2.130 2.150 28,193,000 2.1399 0.00%
2010-01-20 0 2.140 2.130 2.140 2.130 2.140 9,467,000 20,185,630 2.1322 2.140 2.130 2.140 2.130 2.140 9,467,000 2.1322 0.47%
2010-01-19 0 2.130 2.130 2.140 2.130 2.140 10,460,000 22,283,290 2.1303 2.130 2.130 2.140 2.130 2.140 10,460,000 2.1303 0.00%
2010-01-18 0 2.130 2.130 2.140 2.130 2.140 5,820,000 12,405,580 2.1315 2.130 2.130 2.140 2.130 2.140 5,820,000 2.1315 -0.47%
2010-01-15 0 2.140 2.130 2.140 2.130 2.140 49,413,000 105,384,910 2.1327 2.140 2.130 2.140 2.130 2.140 49,413,000 2.1327 0.47%
2010-01-14 0 2.130 2.130 2.140 2.130 2.140 14,360,491 30,690,610 2.1372 2.130 2.130 2.140 2.130 2.140 14,360,491 2.1372 0.00%
2010-01-13 0 2.130 2.130 2.140 2.120 2.130 41,629,060 88,530,836 2.1267 2.130 2.130 2.140 2.120 2.130 41,629,060 2.1267 0.47%
2010-01-12 0 2.120 2.120 2.130 2.120 2.130 38,300,900 81,266,323 2.1218 2.120 2.120 2.130 2.120 2.130 38,300,900 2.1218 0.00%
2010-01-11 0 2.120 2.120 2.130 2.120 2.130 95,427,995 202,576,507 2.1228 2.120 2.120 2.130 2.120 2.130 95,427,995 2.1228 0.00%
2010-01-08 0 2.120 2.120 2.130 2.120 2.140 231,303,466 491,622,560 2.1254 2.120 2.120 2.130 2.120 2.140 231,303,466 2.1254 28.48%
2010-01-07 1 - - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 1.650 - - - - 0 - 0.00%
2010-01-04 1 1.650 1.640 1.650 1.610 1.680 7,643,000 12,551,200 1.6422 1.650 1.640 1.650 1.610 1.680 7,643,000 1.6422 2.48%
2009-12-31 0 1.610 1.600 1.610 1.600 1.620 2,881,000 4,635,560 1.6090 1.610 1.600 1.610 1.600 1.620 2,881,000 1.6090 0.62%
2009-12-30 0 1.600 1.600 1.610 1.580 1.610 3,477,000 5,546,600 1.5952 1.600 1.600 1.610 1.580 1.610 3,477,000 1.5952 0.00%
2009-12-29 0 1.600 1.590 1.600 1.580 1.600 2,603,000 4,136,683 1.5892 1.600 1.590 1.600 1.580 1.600 2,603,000 1.5892 0.63%
2009-12-28 0 1.590 1.580 1.590 1.560 1.600 3,555,000 5,613,250 1.5790 1.590 1.580 1.590 1.560 1.600 3,555,000 1.5790 0.63%
2009-12-24 0 1.580 1.580 1.590 1.570 1.600 2,092,000 3,321,970 1.5879 1.580 1.580 1.590 1.570 1.600 2,092,000 1.5879 0.64%
2009-12-23 0 1.570 1.570 1.580 1.560 1.590 2,874,000 4,534,930 1.5779 1.570 1.570 1.580 1.560 1.590 2,874,000 1.5779 0.00%
2009-12-22 0 1.570 1.560 1.570 1.560 1.580 2,383,571 3,735,467 1.5672 1.570 1.560 1.570 1.560 1.580 2,383,571 1.5672 0.00%
2009-12-21 0 1.570 1.570 1.580 1.570 1.620 3,474,000 5,530,830 1.5921 1.570 1.570 1.580 1.570 1.620 3,474,000 1.5921 -0.63%
2009-12-18 0 1.580 1.570 1.580 1.560 1.600 5,445,000 8,572,590 1.5744 1.580 1.570 1.580 1.560 1.600 5,445,000 1.5744 0.64%
2009-12-17 0 1.570 1.560 1.570 1.560 1.580 4,881,011 7,661,397 1.5696 1.570 1.560 1.570 1.560 1.580 4,881,011 1.5696 0.00%
2009-12-16 0 1.570 1.570 1.580 1.560 1.580 3,257,000 5,115,940 1.5708 1.570 1.570 1.580 1.560 1.580 3,257,000 1.5708 0.00%
2009-12-15 0 1.570 1.570 1.580 1.560 1.580 6,906,810 10,852,670 1.5713 1.570 1.570 1.580 1.560 1.580 6,906,810 1.5713 -0.63%
2009-12-14 0 1.580 1.580 1.590 1.570 1.590 4,189,500 6,630,485 1.5826 1.580 1.580 1.590 1.570 1.590 4,189,500 1.5826 -0.63%
2009-12-11 0 1.590 1.580 1.590 1.580 1.590 14,835,700 23,451,166 1.5807 1.590 1.580 1.590 1.580 1.590 14,835,700 1.5807 0.00%
2009-12-10 0 1.590 1.580 1.590 1.580 1.590 3,972,000 6,284,557 1.5822 1.590 1.580 1.590 1.580 1.590 3,972,000 1.5822 0.63%
2009-12-09 0 1.580 1.580 1.590 1.580 1.600 2,534,925 4,019,159 1.5855 1.580 1.580 1.590 1.580 1.600 2,534,925 1.5855 0.00%
2009-12-08 0 1.580 1.580 1.600 1.580 1.610 3,827,887 6,085,029 1.5897 1.580 1.580 1.600 1.580 1.610 3,827,887 1.5897 -1.25%
2009-12-07 0 1.600 1.590 1.600 1.580 1.610 5,797,040 9,242,754 1.5944 1.600 1.590 1.600 1.580 1.610 5,797,040 1.5944 -0.62%
2009-12-04 0 1.610 1.600 1.610 1.590 1.610 14,422,523 23,102,585 1.6018 1.610 1.600 1.610 1.590 1.610 14,422,523 1.6018 0.62%
2009-12-03 0 1.600 1.590 1.600 1.590 1.600 3,747,000 5,984,388 1.5971 1.600 1.590 1.600 1.590 1.600 3,747,000 1.5971 0.63%
2009-12-02 0 1.590 1.590 1.600 1.590 1.610 3,229,792 5,167,163 1.5998 1.590 1.590 1.600 1.590 1.610 3,229,792 1.5998 -0.62%
2009-12-01 0 1.600 1.590 1.600 1.590 1.620 3,778,026 6,043,212 1.5996 1.600 1.590 1.600 1.590 1.620 3,778,026 1.5996 1.27%
2009-11-30 0 1.580 1.580 1.590 1.570 1.590 6,590,000 10,401,371 1.5784 1.580 1.580 1.590 1.570 1.590 6,590,000 1.5784 0.00%
2009-11-27 0 1.580 1.570 1.580 1.570 1.600 9,477,000 14,996,935 1.5825 1.580 1.570 1.580 1.570 1.600 9,477,000 1.5825 -1.86%
2009-11-26 0 1.610 1.600 1.610 1.590 1.610 4,464,000 7,158,265 1.6036 1.610 1.600 1.610 1.590 1.610 4,464,000 1.6036 1.26%
2009-11-25 0 1.590 1.590 1.600 1.580 1.600 2,981,000 4,739,627 1.5899 1.590 1.590 1.600 1.580 1.600 2,981,000 1.5899 0.00%
2009-11-24 0 1.590 1.580 1.590 1.570 1.620 12,045,491 19,117,458 1.5871 1.590 1.580 1.590 1.570 1.620 12,045,491 1.5871 -1.85%
2009-11-23 0 1.620 1.620 1.630 1.610 1.680 13,657,000 22,325,560 1.6347 1.620 1.620 1.630 1.610 1.680 13,657,000 1.6347 1.25%
2009-11-20 0 1.600 1.590 1.600 1.570 1.600 7,745,000 12,301,060 1.5883 1.600 1.590 1.600 1.570 1.600 7,745,000 1.5883 1.27%
2009-11-19 0 1.580 1.580 1.590 1.580 1.600 7,981,000 12,667,380 1.5872 1.580 1.580 1.590 1.580 1.600 7,981,000 1.5872 -1.86%
2009-11-18 0 1.610 1.610 1.620 1.600 1.630 8,943,000 14,455,880 1.6164 1.610 1.610 1.620 1.600 1.630 8,943,000 1.6164 1.26%
2009-11-17 0 1.590 1.590 1.600 1.590 1.610 13,282,600 21,233,313 1.5986 1.590 1.590 1.600 1.590 1.610 13,282,600 1.5986 -0.62%
2009-11-16 0 1.600 1.590 1.600 1.590 1.600 4,398,343 7,018,575 1.5957 1.600 1.590 1.600 1.590 1.600 4,398,343 1.5957 0.00%
2009-11-13 0 1.600 1.600 1.610 1.580 1.610 5,683,000 9,094,900 1.6004 1.600 1.600 1.610 1.580 1.610 5,683,000 1.6004 0.63%
2009-11-12 0 1.590 1.590 1.600 1.580 1.600 7,925,285 12,609,532 1.5911 1.590 1.590 1.600 1.580 1.600 7,925,285 1.5911 0.63%
2009-11-11 0 1.580 1.580 1.600 1.570 1.610 9,901,000 15,691,230 1.5848 1.580 1.580 1.600 1.570 1.610 9,901,000 1.5848 0.00%
2009-11-10 0 1.580 1.570 1.580 1.570 1.610 5,601,000 8,870,640 1.5838 1.580 1.570 1.580 1.570 1.610 5,601,000 1.5838 0.64%
2009-11-09 0 1.570 1.560 1.570 1.550 1.580 9,430,088 14,741,195 1.5632 1.570 1.560 1.570 1.550 1.580 9,430,088 1.5632 0.00%
2009-11-06 0 1.570 1.560 1.570 1.550 1.580 6,535,035 10,204,385 1.5615 1.570 1.560 1.570 1.550 1.580 6,535,035 1.5615 0.64%
2009-11-05 0 1.560 1.550 1.560 1.540 1.570 11,961,663 18,630,526 1.5575 1.560 1.550 1.560 1.540 1.570 11,961,663 1.5575 0.65%
2009-11-04 0 1.550 1.550 1.560 1.550 1.580 8,509,000 13,257,500 1.5581 1.550 1.550 1.560 1.550 1.580 8,509,000 1.5581 -0.64%
2009-11-03 0 1.560 1.560 1.570 1.560 1.580 4,934,047 7,738,674 1.5684 1.560 1.560 1.570 1.560 1.580 4,934,047 1.5684 -0.64%
2009-11-02 0 1.570 1.560 1.580 1.560 1.580 8,642,400 13,547,258 1.5675 1.570 1.560 1.580 1.560 1.580 8,642,400 1.5675 0.00%
2009-10-30 0 1.570 1.570 1.580 1.570 1.600 16,923,400 26,688,859 1.5770 1.570 1.570 1.580 1.570 1.600 16,923,400 1.5770 -1.26%
2009-10-29 0 1.590 1.580 1.590 1.570 1.590 14,397,068 22,793,084 1.5832 1.590 1.580 1.590 1.570 1.590 14,397,068 1.5832 0.63%
2009-10-28 0 1.580 1.570 1.580 1.570 1.610 4,820,559 7,616,730 1.5801 1.580 1.570 1.580 1.570 1.610 4,820,559 1.5801 0.00%
2009-10-27 0 1.580 1.580 1.590 1.570 1.590 4,300,000 6,775,650 1.5757 1.580 1.580 1.590 1.570 1.590 4,300,000 1.5757 0.00%
2009-10-23 0 1.580 1.580 1.590 1.570 1.600 3,516,000 5,562,660 1.5821 1.580 1.580 1.590 1.570 1.600 3,516,000 1.5821 0.00%
2009-10-22 0 1.580 1.570 1.580 1.570 1.600 2,767,000 4,364,670 1.5774 1.580 1.570 1.580 1.570 1.600 2,767,000 1.5774 0.00%
2009-10-21 0 1.580 1.580 1.590 1.580 1.610 2,479,333 3,950,696 1.5935 1.580 1.580 1.590 1.580 1.610 2,479,333 1.5935 -0.63%
2009-10-20 0 1.590 1.590 1.600 1.590 1.610 8,165,000 13,038,840 1.5969 1.590 1.590 1.600 1.590 1.610 8,165,000 1.5969 -0.62%
2009-10-19 0 1.600 1.600 1.610 1.570 1.610 4,153,471 6,614,644 1.5926 1.600 1.600 1.610 1.570 1.610 4,153,471 1.5926 0.63%
2009-10-16 0 1.590 1.580 1.600 1.580 1.620 18,839,000 30,023,108 1.5937 1.590 1.580 1.600 1.580 1.620 18,839,000 1.5937 1.92%
2009-10-15 0 1.560 1.550 1.560 1.540 1.590 24,252,829 37,811,180 1.5590 1.560 1.550 1.560 1.540 1.590 24,252,829 1.5590 1.30%
2009-10-14 0 1.540 1.530 1.550 1.520 1.570 20,036,000 30,906,818 1.5426 1.540 1.530 1.550 1.520 1.570 20,036,000 1.5426 -1.28%
2009-10-13 0 1.560 1.560 1.570 1.560 1.590 8,894,952 13,965,615 1.5701 1.560 1.560 1.570 1.560 1.590 8,894,952 1.5701 -0.64%
2009-10-12 0 1.570 1.570 1.580 1.570 1.610 4,264,542 6,758,501 1.5848 1.570 1.570 1.580 1.570 1.610 4,264,542 1.5848 -1.87%
2009-10-09 0 1.600 1.580 1.600 1.580 1.610 6,530,000 10,392,634 1.5915 1.600 1.580 1.600 1.580 1.610 6,530,000 1.5915 0.00%
2009-10-08 0 1.600 1.590 1.600 1.580 1.610 3,388,776 5,405,295 1.5951 1.600 1.590 1.600 1.580 1.610 3,388,776 1.5951 -0.62%
2009-10-07 0 1.610 1.600 1.610 1.590 1.620 4,621,714 7,405,236 1.6023 1.610 1.600 1.610 1.590 1.620 4,621,714 1.6023 0.62%
2009-10-06 0 1.600 1.590 1.600 1.590 1.610 4,967,000 7,947,980 1.6002 1.600 1.590 1.600 1.590 1.610 4,967,000 1.6002 0.00%
2009-10-05 0 1.600 1.590 1.600 1.580 1.610 2,494,000 3,972,850 1.5930 1.600 1.590 1.600 1.580 1.610 2,494,000 1.5930 0.63%
2009-10-02 0 1.590 1.580 1.600 1.520 1.610 16,308,352 25,787,568 1.5812 1.590 1.580 1.600 1.520 1.610 16,308,352 1.5812 -0.62%
2009-09-30 0 1.600 1.600 1.610 1.600 1.630 7,362,337 11,845,069 1.6089 1.600 1.600 1.610 1.600 1.630 7,362,337 1.6089 0.00%
2009-09-29 0 1.600 1.600 1.610 1.590 1.620 4,886,000 7,821,820 1.6009 1.600 1.600 1.610 1.590 1.620 4,886,000 1.6009 0.63%
2009-09-28 0 1.590 1.580 1.590 1.580 1.620 4,602,571 7,329,471 1.5925 1.590 1.580 1.590 1.580 1.620 4,602,571 1.5925 -1.85%
2009-09-25 0 1.620 1.610 1.620 1.580 1.620 3,100,905 4,959,682 1.5994 1.620 1.610 1.620 1.580 1.620 3,100,905 1.5994 0.62%
2009-09-24 0 1.610 1.600 1.610 1.580 1.620 10,560,000 16,888,995 1.5993 1.610 1.600 1.610 1.580 1.620 10,560,000 1.5993 -0.62%
2009-09-23 0 1.620 1.620 1.630 1.610 1.640 3,897,300 6,333,679 1.6251 1.620 1.620 1.630 1.610 1.640 3,897,300 1.6251 0.00%
2009-09-22 0 1.620 1.620 1.630 1.610 1.660 14,283,000 23,329,257 1.6334 1.620 1.620 1.630 1.610 1.660 14,283,000 1.6334 0.00%
2009-09-21 0 1.620 1.610 1.620 1.610 1.640 15,334,646 24,928,901 1.6257 1.620 1.610 1.620 1.610 1.640 15,334,646 1.6257 0.62%
2009-09-18 0 1.610 1.610 1.620 1.610 1.660 14,958,534 24,443,189 1.6341 1.610 1.610 1.620 1.610 1.660 14,958,534 1.6341 -1.83%
2009-09-17 0 1.640 1.640 1.650 1.630 1.690 17,960,000 29,756,020 1.6568 1.640 1.640 1.650 1.630 1.690 17,960,000 1.6568 -1.20%
2009-09-16 0 1.660 1.660 1.670 1.660 1.690 8,478,336 14,178,273 1.6723 1.660 1.660 1.670 1.660 1.690 8,478,336 1.6723 0.00%
2009-09-15 0 1.660 1.670 1.680 1.650 1.680 3,752,758 6,252,477 1.6661 1.660 1.670 1.680 1.650 1.680 3,752,758 1.6661 -1.19%
2009-09-14 0 1.680 1.670 1.680 1.670 1.690 12,529,000 21,022,200 1.6779 1.680 1.670 1.680 1.670 1.690 12,529,000 1.6779 -0.59%
2009-09-11 0 1.690 1.670 1.690 1.660 1.700 7,782,304 13,062,294 1.6785 1.690 1.670 1.690 1.660 1.700 7,782,304 1.6785 0.00%
2009-09-10 0 1.690 1.680 1.690 1.660 1.710 9,884,000 16,652,605 1.6848 1.690 1.680 1.690 1.660 1.710 9,884,000 1.6848 0.60%
2009-09-09 0 1.680 1.680 1.700 1.680 1.720 8,770,000 14,865,870 1.6951 1.680 1.680 1.700 1.680 1.720 8,770,000 1.6951 -1.75%
2009-09-08 0 1.710 1.700 1.710 1.690 1.740 13,094,476 22,417,495 1.7120 1.710 1.700 1.710 1.690 1.740 13,094,476 1.7120 1.79%
2009-09-07 0 1.680 1.680 1.690 1.670 1.720 33,166,400 55,915,178 1.6859 1.680 1.680 1.690 1.670 1.720 33,166,400 1.6859 1.20%
2009-09-04 0 1.660 1.650 1.670 1.640 1.680 19,139,000 31,710,120 1.6568 1.660 1.650 1.670 1.640 1.680 19,139,000 1.6568 0.61%
2009-09-03 0 1.650 1.640 1.660 1.610 1.660 17,495,000 28,544,270 1.6316 1.650 1.640 1.660 1.610 1.660 17,495,000 1.6316 2.48%
2009-09-02 0 1.610 1.610 1.620 1.590 1.630 8,461,760 13,600,176 1.6073 1.610 1.610 1.620 1.590 1.630 8,461,760 1.6073 -1.83%
2009-09-01 0 1.640 1.630 1.640 1.610 1.650 3,840,861 6,276,759 1.6342 1.640 1.630 1.640 1.610 1.650 3,840,861 1.6342 0.00%
2009-08-31 0 1.640 1.620 1.640 1.600 1.650 14,566,000 23,574,050 1.6184 1.640 1.620 1.640 1.600 1.650 14,566,000 1.6184 -0.61%
2009-08-28 0 1.650 1.640 1.650 1.630 1.690 7,882,000 13,033,820 1.6536 1.650 1.640 1.650 1.630 1.690 7,882,000 1.6536 0.00%
2009-08-27 0 1.650 1.650 1.660 1.630 1.710 24,133,000 40,284,410 1.6693 1.650 1.650 1.660 1.630 1.710 24,133,000 1.6693 0.61%
2009-08-26 0 1.640 1.630 1.640 1.630 1.720 35,753,239 59,400,552 1.6614 1.640 1.630 1.640 1.630 1.720 35,753,239 1.6614 -3.53%
2009-08-25 0 1.700 1.690 1.700 1.690 1.730 9,835,000 16,780,780 1.7062 1.700 1.690 1.700 1.690 1.730 9,835,000 1.7062 -1.16%
2009-08-24 0 1.720 1.710 1.720 1.710 1.760 6,477,215 11,174,757 1.7252 1.720 1.710 1.720 1.710 1.760 6,477,215 1.7252 0.58%
2009-08-21 0 1.710 1.710 1.720 1.710 1.760 11,727,000 20,304,560 1.7314 1.710 1.710 1.720 1.710 1.760 11,727,000 1.7314 -1.16%
2009-08-20 0 1.730 1.720 1.730 1.720 1.760 14,484,000 25,073,240 1.7311 1.730 1.720 1.730 1.720 1.760 14,484,000 1.7311 0.58%
2009-08-19 0 1.720 1.730 1.740 1.690 1.730 12,419,000 21,236,390 1.7100 1.720 1.730 1.740 1.690 1.730 12,419,000 1.7100 1.18%
2009-08-18 0 1.700 1.700 1.720 1.670 1.740 29,999,317 51,685,516 1.7229 1.700 1.700 1.720 1.670 1.740 29,999,317 1.7229 -1.73%
2009-08-17 0 1.730 1.730 1.740 1.720 1.770 17,125,975 29,854,566 1.7432 1.730 1.730 1.740 1.720 1.770 17,125,975 1.7432 0.58%
2009-08-14 0 1.720 1.710 1.720 1.700 1.830 27,456,761 47,702,663 1.7374 1.720 1.710 1.720 1.700 1.830 27,456,761 1.7374 -4.44%
2009-08-13 0 1.800 1.800 1.810 1.780 1.950 58,951,761 107,850,607 1.8295 1.800 1.800 1.810 1.780 1.950 58,951,761 1.8295 -9.09%
2009-08-12 1 - - - - - 0 0 - 1.980 - - - - 0 - 0.00%
2009-08-11 0 1.980 1.980 1.990 1.980 2.030 15,446,860 30,874,815 1.9988 1.980 1.980 1.990 1.980 2.030 15,446,860 1.9988 -1.49%
2009-08-10 0 2.010 2.000 2.020 1.980 2.020 8,259,901 16,504,677 1.9982 2.010 2.000 2.020 1.980 2.020 8,259,901 1.9982 1.52%
2009-08-07 0 1.980 1.970 1.990 1.960 2.040 19,629,000 39,267,400 2.0005 1.980 1.970 1.990 1.960 2.040 19,629,000 2.0005 -1.49%
2009-08-06 0 2.010 2.010 2.020 2.000 2.030 14,408,000 29,018,071 2.0140 2.010 2.010 2.020 2.000 2.030 14,408,000 2.0140 0.50%
2009-08-05 0 2.000 1.980 2.000 1.970 2.050 22,356,860 45,018,113 2.0136 2.000 1.980 2.000 1.970 2.050 22,356,860 2.0136 -0.50%
2009-08-04 0 2.010 2.010 2.020 2.000 2.060 9,359,060 18,906,207 2.0201 2.010 2.010 2.020 2.000 2.060 9,359,060 2.0201 -1.47%
2009-08-03 0 2.040 2.030 2.040 2.020 2.050 4,254,809 8,664,800 2.0365 2.040 2.030 2.040 2.020 2.050 4,254,809 2.0365 0.49%
2009-07-31 0 2.030 2.020 2.030 2.000 2.060 7,012,073 14,247,301 2.0318 2.030 2.020 2.030 2.000 2.060 7,012,073 2.0318 0.00%
2009-07-30 0 2.030 2.020 2.030 2.000 2.040 3,217,096 6,483,353 2.0153 2.030 2.020 2.030 2.000 2.040 3,217,096 2.0153 0.00%
2009-07-29 0 2.030 2.010 2.030 1.990 2.060 14,909,200 30,041,046 2.0149 2.030 2.010 2.030 1.990 2.060 14,909,200 2.0149 -0.98%
2009-07-28 0 2.050 2.040 2.050 2.000 2.060 6,398,000 12,976,389 2.0282 2.050 2.040 2.050 2.000 2.060 6,398,000 2.0282 2.50%
2009-07-27 0 2.000 1.990 2.000 1.980 2.060 11,991,334 24,223,751 2.0201 2.000 1.990 2.000 1.980 2.060 11,991,334 2.0201 -1.48%
2009-07-24 0 2.030 2.030 2.040 2.010 2.060 10,001,950 20,412,482 2.0409 2.030 2.030 2.040 2.010 2.060 10,001,950 2.0409 1.00%
2009-07-23 0 2.010 1.990 2.000 1.980 2.080 8,883,785 18,036,796 2.0303 2.010 1.990 2.000 1.980 2.080 8,883,785 2.0303 -0.99%
2009-07-22 0 2.030 2.020 2.030 1.970 2.090 18,018,000 36,345,800 2.0172 2.030 2.020 2.030 1.970 2.090 18,018,000 2.0172 3.05%
2009-07-21 0 1.970 1.960 1.970 1.960 1.990 6,358,441 12,558,413 1.9751 1.970 1.960 1.970 1.960 1.990 6,358,441 1.9751 -0.51%
2009-07-20 0 1.980 1.970 1.980 1.950 2.000 7,348,667 14,521,087 1.9760 1.980 1.970 1.980 1.950 2.000 7,348,667 1.9760 1.54%
2009-07-17 0 1.950 1.950 1.960 1.900 1.990 14,263,300 27,748,038 1.9454 1.950 1.950 1.960 1.900 1.990 14,263,300 1.9454 2.09%
2009-07-16 0 1.910 1.900 1.910 1.880 1.920 7,577,000 14,383,651 1.8983 1.910 1.900 1.910 1.880 1.920 7,577,000 1.8983 2.14%
2009-07-15 0 1.870 1.870 1.890 1.850 1.900 13,592,000 25,345,440 1.8647 1.870 1.870 1.890 1.850 1.900 13,592,000 1.8647 -1.58%
2009-07-14 0 1.900 1.890 1.900 1.890 1.920 5,260,000 10,002,840 1.9017 1.900 1.890 1.900 1.890 1.920 5,260,000 1.9017 0.53%
2009-07-13 0 1.890 1.890 1.900 1.880 1.910 7,556,370 14,326,340 1.8959 1.890 1.890 1.900 1.880 1.910 7,556,370 1.8959 -1.56%
2009-07-10 0 1.920 1.920 1.930 1.900 1.930 14,150,000 27,005,670 1.9085 1.920 1.920 1.930 1.900 1.930 14,150,000 1.9085 0.00%
2009-07-09 0 1.920 1.920 1.930 1.910 1.950 10,109,000 19,517,710 1.9307 1.920 1.920 1.930 1.910 1.950 10,109,000 1.9307 0.00%
2009-07-08 0 1.920 1.910 1.920 1.860 1.930 12,195,000 23,225,950 1.9045 1.920 1.910 1.920 1.860 1.930 12,195,000 1.9045 -1.03%
2009-07-07 0 1.940 1.940 1.950 1.840 1.950 29,775,819 56,824,595 1.9084 1.940 1.940 1.950 1.840 1.950 29,775,819 1.9084 7.78%
2009-07-06 0 1.800 1.800 1.810 1.800 1.820 6,766,800 12,217,998 1.8056 1.800 1.800 1.810 1.800 1.820 6,766,800 1.8056 -0.55%
2009-07-03 0 1.810 1.800 1.820 1.790 1.850 5,153,260 9,372,125 1.8187 1.810 1.800 1.820 1.790 1.850 5,153,260 1.8187 0.00%
2009-07-02 0 1.810 1.800 1.810 1.790 1.840 9,599,709 17,385,253 1.8110 1.810 1.800 1.810 1.790 1.840 9,599,709 1.8110 -0.55%
2009-06-30 0 1.820 1.820 1.840 1.800 1.870 6,506,000 11,906,890 1.8301 1.820 1.820 1.840 1.800 1.870 6,506,000 1.8301 -2.67%
2009-06-29 0 1.870 1.860 1.870 1.830 1.900 9,473,000 17,626,680 1.8607 1.870 1.860 1.870 1.830 1.900 9,473,000 1.8607 2.75%
2009-06-26 0 1.820 1.810 1.820 1.780 1.830 10,441,306 18,773,909 1.7980 1.820 1.810 1.820 1.780 1.830 10,441,306 1.7980 1.11%
2009-06-25 0 1.800 1.790 1.800 1.780 1.820 6,038,000 10,862,970 1.7991 1.800 1.790 1.800 1.780 1.820 6,038,000 1.7991 -0.55%
2009-06-24 0 1.810 1.800 1.810 1.780 1.810 3,434,380 6,178,971 1.7992 1.810 1.800 1.810 1.780 1.810 3,434,380 1.7992 -0.55%
2009-06-23 0 1.820 1.820 1.830 1.720 1.820 7,743,679 13,731,847 1.7733 1.820 1.820 1.830 1.720 1.820 7,743,679 1.7733 1.68%
2009-06-22 0 1.790 1.780 1.790 1.760 1.800 7,487,000 13,325,200 1.7798 1.790 1.780 1.790 1.760 1.800 7,487,000 1.7798 -0.56%
2009-06-19 0 1.800 1.800 1.810 1.780 1.830 3,731,239 6,719,961 1.8010 1.800 1.800 1.810 1.780 1.830 3,731,239 1.8010 0.00%
2009-06-18 0 1.800 1.800 1.810 1.780 1.880 8,693,133 15,664,873 1.8020 1.800 1.800 1.810 1.780 1.880 8,693,133 1.8020 -3.23%
2009-06-17 0 1.860 1.860 1.870 1.800 1.870 4,922,904 9,031,999 1.8347 1.860 1.860 1.870 1.800 1.870 4,922,904 1.8347 3.33%
2009-06-16 0 1.800 1.810 1.820 1.780 1.860 11,978,434 21,689,754 1.8107 1.800 1.810 1.820 1.780 1.860 11,978,434 1.8107 -0.55%
2009-06-15 0 1.810 1.810 1.820 1.800 1.870 6,385,330 11,643,584 1.8235 1.810 1.810 1.820 1.800 1.870 6,385,330 1.8235 -1.09%
2009-06-12 0 1.830 1.830 1.840 1.790 1.880 14,138,457 25,801,006 1.8249 1.830 1.830 1.840 1.790 1.880 14,138,457 1.8249 -2.14%
2009-06-11 0 1.870 1.860 1.870 1.820 1.900 27,934,344 51,966,161 1.8603 1.870 1.860 1.870 1.820 1.900 27,934,344 1.8603 -0.53%
2009-06-10 0 1.880 1.870 1.880 1.790 1.900 49,672,083 92,366,475 1.8595 1.880 1.870 1.880 1.790 1.900 49,672,083 1.8595 5.62%
2009-06-09 0 1.780 1.770 1.790 1.720 1.870 20,311,000 35,861,900 1.7656 1.780 1.770 1.790 1.720 1.870 20,311,000 1.7656 -3.78%
2009-06-08 0 1.850 1.840 1.850 1.780 1.870 29,126,094 53,511,433 1.8372 1.850 1.840 1.850 1.780 1.870 29,126,094 1.8372 6.94%
2009-06-05 0 1.730 1.710 1.720 1.590 1.760 53,617,381 90,747,888 1.6925 1.730 1.710 1.720 1.590 1.760 53,617,381 1.6925 10.90%
2009-06-04 0 1.560 1.550 1.560 1.550 1.600 8,148,809 12,831,168 1.5746 1.560 1.550 1.560 1.550 1.600 8,148,809 1.5746 -1.89%
2009-06-03 0 1.590 1.590 1.600 1.580 1.620 10,767,901 17,183,496 1.5958 1.590 1.590 1.600 1.580 1.620 10,767,901 1.5958 -0.62%
2009-06-02 0 1.600 1.590 1.600 1.580 1.650 16,662,000 26,787,770 1.6077 1.600 1.590 1.600 1.580 1.650 16,662,000 1.6077 -0.62%
2009-06-01 0 1.610 1.600 1.610 1.590 1.660 18,228,000 29,459,150 1.6161 1.610 1.600 1.610 1.590 1.660 18,228,000 1.6161 1.90%
2009-05-29 0 1.580 1.560 1.580 1.550 1.630 16,141,996 25,877,174 1.6031 1.580 1.560 1.580 1.550 1.630 16,141,996 1.6031 0.00%
2009-05-27 0 1.580 1.580 1.590 1.540 1.650 18,143,000 28,690,860 1.5814 1.580 1.580 1.590 1.540 1.650 18,143,000 1.5814 -2.47%
2009-05-26 0 1.620 1.610 1.630 1.530 1.630 24,092,097 38,472,628 1.5969 1.620 1.610 1.630 1.530 1.630 24,092,097 1.5969 6.58%
2009-05-25 0 1.520 1.510 1.520 1.500 1.530 7,027,000 10,644,580 1.5148 1.520 1.510 1.520 1.500 1.530 7,027,000 1.5148 2.01%
2009-05-22 0 1.490 1.480 1.500 1.480 1.530 11,349,082 17,052,134 1.5025 1.490 1.480 1.500 1.480 1.530 11,349,082 1.5025 -1.32%
2009-05-21 0 1.510 1.500 1.510 1.500 1.530 11,531,000 17,363,630 1.5058 1.510 1.500 1.510 1.500 1.530 11,531,000 1.5058 0.67%
2009-05-20 0 1.500 1.490 1.500 1.450 1.530 15,495,636 23,207,180 1.4977 1.500 1.490 1.500 1.450 1.530 15,495,636 1.4977 2.74%
2009-05-19 0 1.460 1.460 1.470 1.450 1.510 11,907,000 17,670,340 1.4840 1.460 1.460 1.470 1.450 1.510 11,907,000 1.4840 -0.68%
2009-05-18 0 1.470 1.450 1.480 1.430 1.480 13,565,960 19,659,102 1.4491 1.470 1.450 1.480 1.430 1.480 13,565,960 1.4491 -0.68%
2009-05-15 0 1.480 1.470 1.480 1.430 1.480 24,460,421 35,857,825 1.4660 1.480 1.470 1.480 1.430 1.480 24,460,421 1.4660 2.07%
2009-05-14 0 1.450 1.450 1.460 1.380 1.460 23,897,002 34,288,384 1.4348 1.450 1.450 1.460 1.380 1.460 23,897,002 1.4348 2.11%
2009-05-13 0 1.420 1.400 1.410 1.380 1.480 76,800,567 110,218,869 1.4351 1.420 1.400 1.410 1.380 1.480 76,800,567 1.4351 -0.70%
2009-05-12 0 1.430 1.420 1.430 1.410 1.490 51,059,440 73,991,086 1.4491 1.430 1.420 1.430 1.410 1.490 51,059,440 1.4491 1.42%
2009-05-11 0 1.410 1.410 1.420 1.280 1.450 74,300,693 103,372,039 1.3913 1.410 1.410 1.420 1.280 1.450 74,300,693 1.3913 6.02%
2009-05-08 0 1.330 1.330 1.350 1.310 1.490 117,972,624 162,029,184 1.3734 1.330 1.330 1.350 1.310 1.490 117,972,624 1.3734 -14.19%
2009-05-07 0 1.550 1.540 1.550 1.420 1.570 25,742,026 38,035,657 1.4776 1.550 1.540 1.550 1.420 1.570 25,742,026 1.4776 9.93%
2009-05-06 0 1.410 1.400 1.410 1.380 1.450 19,246,000 27,349,950 1.4211 1.410 1.400 1.410 1.380 1.450 19,246,000 1.4211 -0.70%
2009-05-05 0 1.420 1.410 1.420 1.410 1.450 5,771,000 8,247,600 1.4291 1.420 1.410 1.420 1.410 1.450 5,771,000 1.4291 0.00%
2009-05-04 0 1.420 1.420 1.430 1.410 1.490 15,605,000 22,525,560 1.4435 1.420 1.420 1.430 1.410 1.490 15,605,000 1.4435 -0.70%
2009-04-30 0 1.430 1.400 1.450 1.320 1.500 18,707,739 25,893,440 1.3841 1.430 1.400 1.450 1.320 1.500 18,707,739 1.3841 6.72%
2009-04-29 0 1.340 1.330 1.340 1.270 1.390 10,747,000 14,262,940 1.3272 1.340 1.330 1.340 1.270 1.390 10,747,000 1.3272 3.08%
2009-04-28 0 1.300 1.290 1.300 1.260 1.350 25,804,210 33,414,777 1.2949 1.300 1.290 1.300 1.260 1.350 25,804,210 1.2949 -2.99%
2009-04-27 0 1.340 1.330 1.340 1.230 1.700 32,403,500 44,295,065 1.3670 1.340 1.330 1.340 1.230 1.700 32,403,500 1.3670 -10.67%
2009-04-24 0 2.430 2.430 2.440 2.360 2.460 17,417,519 42,141,331 2.4195 1.500 1.500 1.506 1.457 1.519 28,216,381 1.4935 -0.82%
2009-04-23 0 2.450 2.450 2.460 2.430 2.520 26,285,800 65,186,810 2.4799 1.512 1.512 1.519 1.500 1.556 42,582,996 1.5308 0.41%
2009-04-22 0 2.440 2.430 2.440 2.400 2.500 9,094,362 22,228,618 2.4442 1.506 1.500 1.506 1.481 1.543 14,732,866 1.5088 2.09%
2009-04-21 0 2.390 2.380 2.390 2.340 2.440 7,798,980 18,630,106 2.3888 1.475 1.469 1.475 1.444 1.506 12,634,348 1.4746 -1.24%
2009-04-20 0 2.420 2.410 2.420 2.360 2.440 10,934,000 26,325,510 2.4077 1.494 1.488 1.494 1.457 1.506 17,713,080 1.4862 -0.41%
2009-04-17 0 2.430 2.420 2.430 2.410 2.490 18,029,000 43,992,790 2.4401 1.500 1.494 1.500 1.488 1.537 29,206,980 1.5062 -0.41%
2009-04-16 0 2.440 2.430 2.440 2.420 2.520 16,916,709 41,949,142 2.4797 1.506 1.500 1.506 1.494 1.556 27,405,069 1.5307 -1.61%
2009-04-15 0 2.480 2.470 2.480 2.440 2.540 21,086,000 52,403,993 2.4853 1.531 1.525 1.531 1.506 1.568 34,159,320 1.5341 4.20%
2009-04-14 0 2.380 2.370 2.380 2.350 2.440 14,731,000 35,175,474 2.3879 1.469 1.463 1.469 1.451 1.506 23,864,220 1.4740 0.00%
2009-04-09 0 2.380 2.370 2.390 2.350 2.400 5,400,400 12,800,620 2.3703 1.469 1.463 1.475 1.451 1.481 8,748,648 1.4632 0.00%
2009-04-08 0 2.380 2.340 2.390 2.310 2.420 8,705,571 20,440,311 2.3480 1.469 1.444 1.475 1.426 1.494 14,103,025 1.4494 -0.42%
2009-04-07 0 2.390 2.370 2.390 2.340 2.430 10,501,376 25,025,086 2.3830 1.475 1.463 1.475 1.444 1.500 17,012,229 1.4710 2.58%
2009-04-06 0 2.330 2.330 2.340 2.300 2.450 11,605,000 27,154,850 2.3399 1.438 1.438 1.444 1.420 1.512 18,800,100 1.4444 -4.51%
2009-04-03 0 2.440 2.430 2.440 2.420 2.500 3,263,527 7,964,719 2.4405 1.506 1.500 1.506 1.494 1.543 5,286,914 1.5065 -1.61%
2009-04-02 0 2.480 2.450 2.480 2.400 2.520 17,393,000 42,760,020 2.4585 1.531 1.512 1.531 1.481 1.556 28,176,660 1.5176 1.64%
2009-04-01 0 2.440 2.430 2.440 2.400 2.480 31,456,494 76,545,106 2.4334 1.506 1.500 1.506 1.481 1.531 50,959,520 1.5021 0.83%
2009-03-31 0 2.420 2.380 2.420 2.310 2.440 13,901,000 32,912,410 2.3676 1.494 1.469 1.494 1.426 1.506 22,519,620 1.4615 3.86%
2009-03-30 0 2.330 2.320 2.330 2.300 2.350 4,852,000 11,289,751 2.3268 1.438 1.432 1.438 1.420 1.451 7,860,240 1.4363 0.87%
2009-03-27 0 2.310 2.290 2.330 2.290 2.330 3,628,890 8,388,764 2.3117 1.426 1.414 1.438 1.414 1.438 5,878,802 1.4270 -0.43%
2009-03-26 0 2.320 2.310 2.320 2.280 2.350 8,147,890 18,847,124 2.3131 1.432 1.426 1.432 1.407 1.451 13,199,582 1.4279 -0.43%
2009-03-25 0 2.330 2.330 2.340 2.310 2.360 10,610,601 24,801,311 2.3374 1.438 1.438 1.444 1.426 1.457 17,189,174 1.4428 2.19%
2009-03-24 0 2.280 2.280 2.290 2.250 2.370 8,502,603 19,432,211 2.2854 1.407 1.407 1.414 1.389 1.463 13,774,217 1.4108 -1.30%
2009-03-23 0 2.310 2.300 2.310 2.200 2.370 20,143,891 45,845,119 2.2759 1.426 1.420 1.426 1.358 1.463 32,633,103 1.4049 -4.15%
2009-03-20 0 2.410 2.390 2.410 2.330 2.410 14,310,386 34,120,278 2.3843 1.488 1.475 1.488 1.438 1.488 23,182,825 1.4718 2.99%
2009-03-19 0 2.340 2.330 2.340 2.230 2.360 12,659,000 29,085,655 2.2976 1.444 1.438 1.444 1.377 1.457 20,507,580 1.4183 4.46%
2009-03-18 0 2.240 2.240 2.250 2.190 2.260 5,986,764 13,424,895 2.2424 1.383 1.383 1.389 1.352 1.395 9,698,558 1.3842 1.36%
2009-03-17 0 2.210 2.200 2.210 2.180 2.220 4,554,184 10,019,866 2.2001 1.364 1.358 1.364 1.346 1.370 7,377,778 1.3581 0.00%
2009-03-16 0 2.210 2.210 2.220 2.200 2.240 3,634,722 8,080,691 2.2232 1.364 1.364 1.370 1.358 1.383 5,888,250 1.3723 0.45%
2009-03-13 0 2.200 2.170 2.200 2.150 2.230 11,561,026 25,268,735 2.1857 1.358 1.340 1.358 1.327 1.377 18,728,862 1.3492 1.38%
2009-03-12 0 2.170 2.140 2.170 2.150 2.200 1,061,000 2,299,700 2.1675 1.340 1.321 1.340 1.327 1.358 1,718,820 1.3380 -0.46%
2009-03-11 0 2.180 2.170 2.180 2.150 2.230 9,188,000 20,133,140 2.1912 1.346 1.340 1.346 1.327 1.377 14,884,560 1.3526 1.87%
2009-03-10 0 2.140 2.110 2.140 2.060 2.220 13,867,710 30,343,384 2.1881 1.321 1.302 1.321 1.272 1.370 22,465,690 1.3507 -3.17%
2009-03-09 0 2.210 2.210 2.240 2.190 2.330 21,053,211 47,510,743 2.2567 1.364 1.364 1.383 1.352 1.438 34,106,202 1.3930 -3.07%
2009-03-06 0 2.280 2.280 2.290 2.280 2.480 19,717,091 45,857,514 2.3258 1.407 1.407 1.414 1.407 1.531 31,941,687 1.4357 -2.56%
2009-03-05 0 2.340 2.340 2.350 2.250 2.370 34,384,013 79,121,239 2.3011 1.444 1.444 1.451 1.389 1.463 55,702,101 1.4204 10.38%
2009-03-04 0 2.120 2.120 2.130 2.010 2.140 10,051,159 20,981,305 2.0875 1.309 1.309 1.315 1.241 1.321 16,282,878 1.2886 0.95%
2009-03-03 0 2.100 2.060 2.100 2.000 2.160 17,698,380 36,639,512 2.0702 1.296 1.272 1.296 1.235 1.333 28,671,376 1.2779 3.96%
2009-03-02 0 2.020 2.020 2.040 1.800 2.080 14,412,914 27,942,327 1.9387 1.247 1.247 1.259 1.111 1.284 23,348,921 1.1967 10.99%
2009-02-27 0 1.820 1.810 1.820 1.760 1.840 9,269,451 16,647,784 1.7960 1.123 1.117 1.123 1.086 1.136 15,016,511 1.1086 2.25%
2009-02-26 0 1.780 1.780 1.810 1.760 1.830 9,533,000 17,057,080 1.7893 1.099 1.099 1.117 1.086 1.130 15,443,460 1.1045 -2.73%
2009-02-25 0 1.830 1.820 1.830 1.770 1.840 6,653,013 12,055,030 1.8120 1.130 1.123 1.130 1.093 1.136 10,777,881 1.1185 2.81%
2009-02-24 0 1.780 1.780 1.800 1.750 1.800 3,940,000 7,019,680 1.7816 1.099 1.099 1.111 1.080 1.111 6,382,800 1.0998 -3.26%
2009-02-23 0 1.840 1.800 1.840 1.770 1.840 6,455,000 11,612,440 1.7990 1.136 1.111 1.136 1.093 1.136 10,457,100 1.1105 0.55%
2009-02-20 0 1.830 1.820 1.830 1.800 1.850 4,766,589 8,680,848 1.8212 1.130 1.123 1.130 1.111 1.142 7,721,874 1.1242 0.00%
2009-02-19 0 1.830 1.830 1.840 1.740 1.850 6,626,000 11,994,850 1.8103 1.130 1.130 1.136 1.074 1.142 10,734,120 1.1175 2.23%
2009-02-18 0 1.790 1.760 1.790 1.720 1.850 8,423,000 14,665,720 1.7412 1.105 1.086 1.105 1.062 1.142 13,645,260 1.0748 0.00%
2009-02-17 0 1.790 1.780 1.790 1.770 1.820 2,830,000 5,059,310 1.7877 1.105 1.099 1.105 1.093 1.123 4,584,600 1.1035 -1.65%
2009-02-16 0 1.820 1.810 1.820 1.810 1.840 6,217,000 11,290,400 1.8161 1.123 1.117 1.123 1.117 1.136 10,071,540 1.1210 -1.62%
2009-02-13 0 1.850 1.830 1.850 1.810 1.860 8,219,000 15,145,640 1.8428 1.142 1.130 1.142 1.117 1.148 13,314,780 1.1375 1.09%
2009-02-12 0 1.830 1.820 1.830 1.810 1.850 9,509,000 17,368,710 1.8266 1.130 1.123 1.130 1.117 1.142 15,404,580 1.1275 0.55%
2009-02-11 0 1.820 1.810 1.820 1.790 1.850 16,189,304 29,656,784 1.8319 1.123 1.117 1.123 1.105 1.142 26,226,672 1.1308 -2.15%
2009-02-10 0 1.860 1.860 1.870 1.860 1.930 7,465,112 14,091,612 1.8877 1.148 1.148 1.154 1.148 1.191 12,093,481 1.1652 -2.62%
2009-02-09 0 1.910 1.900 1.910 1.890 1.980 11,788,146 22,607,242 1.9178 1.179 1.173 1.179 1.167 1.222 19,096,797 1.1838 -2.05%
2009-02-06 0 1.950 1.920 1.950 1.910 1.990 6,651,822 12,929,374 1.9437 1.204 1.185 1.204 1.179 1.228 10,775,952 1.1998 0.00%
2009-02-05 0 1.950 1.940 1.950 1.900 1.970 8,164,945 15,880,131 1.9449 1.204 1.198 1.204 1.173 1.216 13,227,211 1.2006 2.09%
2009-02-04 0 1.910 1.900 1.910 1.910 1.940 5,268,000 10,111,612 1.9194 1.179 1.173 1.179 1.179 1.198 8,534,160 1.1848 0.00%
2009-02-03 0 1.910 1.900 1.910 1.880 1.950 9,020,500 17,274,805 1.9151 1.179 1.173 1.179 1.160 1.204 14,613,210 1.1821 -2.55%
2009-02-02 0 1.960 1.950 1.960 1.940 2.000 7,701,843 15,104,512 1.9612 1.210 1.204 1.210 1.198 1.235 12,476,986 1.2106 0.00%
2009-01-30 0 1.960 1.960 2.010 1.950 2.050 9,918,000 19,839,285 2.0003 1.210 1.210 1.241 1.204 1.265 16,067,160 1.2348 -1.51%
2009-01-29 0 1.990 1.990 2.000 1.920 2.070 18,813,000 37,163,410 1.9754 1.228 1.228 1.235 1.185 1.278 30,477,060 1.2194 -0.50%
2009-01-23 0 2.000 2.000 2.010 1.990 2.160 9,800,000 19,764,580 2.0168 1.235 1.235 1.241 1.228 1.333 15,876,000 1.2449 0.50%
2009-01-22 0 1.990 1.990 2.010 1.990 2.040 4,557,571 9,145,499 2.0067 1.228 1.228 1.241 1.228 1.259 7,383,265 1.2387 -0.50%
2009-01-21 0 2.000 2.000 2.010 1.970 2.020 8,422,000 16,839,510 1.9995 1.235 1.235 1.241 1.216 1.247 13,643,640 1.2342 -2.44%
2009-01-20 0 2.050 2.030 2.050 2.000 2.090 6,959,765 14,190,556 2.0389 1.265 1.253 1.265 1.235 1.290 11,274,819 1.2586 0.00%
2009-01-19 0 2.050 2.040 2.050 1.960 2.240 5,677,001 11,717,078 2.0640 1.265 1.259 1.265 1.210 1.383 9,196,742 1.2740 -5.53%
2009-01-16 0 2.170 2.170 2.200 2.010 2.250 12,834,001 26,956,852 2.1004 1.340 1.340 1.358 1.241 1.389 20,791,082 1.2966 3.33%
2009-01-15 0 2.100 2.090 2.100 2.010 2.270 8,983,000 18,755,470 2.0879 1.296 1.290 1.296 1.241 1.401 14,552,460 1.2888 -6.67%
2009-01-14 0 2.250 2.220 2.250 2.180 2.290 3,219,013 7,232,748 2.2469 1.389 1.370 1.389 1.346 1.414 5,214,801 1.3870 1.35%
2009-01-13 0 2.220 2.170 2.220 2.090 2.270 9,545,650 21,378,358 2.2396 1.370 1.340 1.370 1.290 1.401 15,463,953 1.3825 0.91%
2009-01-12 0 2.200 2.200 2.210 2.200 2.350 5,391,315 12,302,137 2.2818 1.358 1.358 1.364 1.358 1.451 8,733,930 1.4085 -2.22%
2009-01-09 0 2.250 2.220 2.250 2.190 2.350 9,698,368 22,243,868 2.2936 1.389 1.370 1.389 1.352 1.451 15,711,356 1.4158 1.81%
2009-01-08 0 2.210 2.190 2.210 2.180 2.270 12,511,368 27,846,596 2.2257 1.364 1.352 1.364 1.346 1.401 20,268,416 1.3739 -1.34%
2009-01-07 0 2.240 2.230 2.240 2.170 2.330 14,064,044 31,822,595 2.2627 1.383 1.377 1.383 1.340 1.438 22,783,751 1.3967 1.82%
2009-01-06 0 2.200 2.160 2.200 2.140 2.220 9,724,300 21,299,202 2.1903 1.358 1.333 1.358 1.321 1.370 15,753,366 1.3520 0.92%
2009-01-05 0 2.180 2.150 2.180 2.090 2.180 5,415,700 11,660,025 2.1530 1.346 1.327 1.346 1.290 1.346 8,773,434 1.3290 3.81%
2009-01-02 0 2.100 2.090 2.100 2.040 2.140 2,491,978 5,157,564 2.0697 1.296 1.290 1.296 1.259 1.321 4,037,004 1.2776 0.96%
2008-12-31 0 2.080 2.030 2.080 2.000 2.080 3,420,000 6,981,580 2.0414 1.284 1.253 1.284 1.235 1.284 5,540,400 1.2601 4.52%
2008-12-30 0 1.990 1.990 2.000 1.980 2.030 3,040,000 6,085,500 2.0018 1.228 1.228 1.235 1.222 1.253 4,924,800 1.2357 -0.50%
2008-12-29 0 2.000 1.990 2.000 1.970 2.030 3,224,759 6,418,466 1.9904 1.235 1.228 1.235 1.216 1.253 5,224,110 1.2286 -0.99%
2008-12-24 0 2.020 2.010 2.020 1.990 2.030 1,520,947 3,065,335 2.0154 1.247 1.241 1.247 1.228 1.253 2,463,934 1.2441 -1.46%
2008-12-23 0 2.050 2.050 2.060 2.030 2.140 3,509,000 7,208,190 2.0542 1.265 1.265 1.272 1.253 1.321 5,684,580 1.2680 -1.91%
2008-12-22 0 2.090 2.080 2.090 2.050 2.140 8,158,036 17,148,127 2.1020 1.290 1.284 1.290 1.265 1.321 13,216,018 1.2975 -0.48%
2008-12-19 0 2.100 2.100 2.120 2.090 2.160 6,221,000 13,199,670 2.1218 1.296 1.296 1.309 1.290 1.333 10,078,020 1.3097 -1.87%
2008-12-18 0 2.140 2.140 2.150 2.120 2.190 7,133,000 15,325,180 2.1485 1.321 1.321 1.327 1.309 1.352 11,555,460 1.3262 -1.38%
2008-12-17 0 2.170 2.160 2.170 2.160 2.200 9,683,282 21,027,307 2.1715 1.340 1.333 1.340 1.333 1.358 15,686,917 1.3404 2.36%
2008-12-16 0 2.120 2.120 2.140 2.100 2.260 15,354,000 32,630,180 2.1252 1.309 1.309 1.321 1.296 1.395 24,873,480 1.3118 -3.64%
2008-12-15 0 2.200 2.200 2.210 2.090 2.250 13,902,000 30,187,909 2.1715 1.358 1.358 1.364 1.290 1.389 22,521,240 1.3404 5.26%
2008-12-12 0 2.090 2.070 2.090 1.930 2.250 14,102,026 29,604,016 2.0993 1.290 1.278 1.290 1.191 1.389 22,845,282 1.2958 -5.86%
2008-12-11 0 2.220 2.220 2.230 2.130 2.310 13,014,511 28,639,933 2.2006 1.370 1.370 1.377 1.315 1.426 21,083,508 1.3584 -1.77%
2008-12-10 0 2.260 2.260 2.270 2.180 2.370 16,964,490 37,810,012 2.2288 1.395 1.395 1.401 1.346 1.463 27,482,474 1.3758 -5.83%
2008-12-09 0 2.400 2.390 2.400 2.050 2.650 29,456,564 68,324,020 2.3195 1.481 1.475 1.481 1.265 1.636 47,719,634 1.4318 15.94%
2008-12-08 0 2.070 2.070 2.080 2.040 2.100 10,715,411 22,146,574 2.0668 1.278 1.278 1.284 1.259 1.296 17,358,966 1.2758 1.97%
2008-12-05 0 2.030 2.030 2.040 1.910 2.140 28,948,000 58,833,750 2.0324 1.253 1.253 1.259 1.179 1.321 46,895,760 1.2546 6.28%
2008-12-04 0 1.910 1.910 1.920 1.880 1.980 24,414,033 46,509,562 1.9050 1.179 1.179 1.185 1.160 1.222 39,550,733 1.1759 0.00%
2008-12-03 0 1.910 1.900 1.910 1.880 1.940 19,557,352 37,177,774 1.9010 1.179 1.173 1.179 1.160 1.198 31,682,910 1.1734 2.14%
2008-12-02 0 1.870 1.860 1.870 1.780 1.950 19,869,444 37,159,639 1.8702 1.154 1.148 1.154 1.099 1.204 32,188,499 1.1544 -5.56%
2008-12-01 0 1.980 1.970 1.980 1.920 2.140 32,244,633 64,002,945 1.9849 1.222 1.216 1.222 1.185 1.321 52,236,305 1.2253 -8.33%
2008-11-28 0 2.160 2.160 2.180 2.100 2.220 13,795,080 29,815,758 2.1613 1.333 1.333 1.346 1.296 1.370 22,348,030 1.3342 -1.82%
2008-11-27 0 2.200 2.180 2.200 2.130 2.230 30,884,349 66,895,336 2.1660 1.358 1.346 1.358 1.315 1.377 50,032,645 1.3370 2.80%
2008-11-26 0 2.140 2.120 2.140 2.120 2.250 17,684,662 38,175,055 2.1587 1.321 1.309 1.321 1.309 1.389 28,649,152 1.3325 -0.47%
2008-11-25 0 2.150 2.110 2.150 1.900 2.360 29,228,406 91,132,275 3.1179 1.327 1.302 1.327 1.173 1.457 47,350,018 1.9247 -5.70%
2008-11-24 0 9.280 9.280 9.290 9.160 9.650 53,202,654 490,403,198 9.2176 1.407 1.407 1.409 1.389 1.464 350,801,500 1.3980 -3.63%
2008-11-21 0 9.630 9.620 9.630 9.500 9.750 22,386,616 215,602,467 9.6309 1.460 1.459 1.460 1.441 1.479 147,610,276 1.4606 0.31%
2008-11-20 0 9.600 9.600 9.610 9.500 9.670 14,106,935 135,378,638 9.5966 1.456 1.456 1.457 1.441 1.467 93,016,675 1.4554 -0.41%
2008-11-19 0 9.640 9.640 9.650 9.560 9.720 14,237,000 137,206,490 9.6373 1.462 1.462 1.464 1.450 1.474 93,874,282 1.4616 -0.10%
2008-11-18 0 9.650 9.650 9.680 9.520 9.780 23,182,927 224,021,500 9.6632 1.464 1.464 1.468 1.444 1.483 152,860,900 1.4655 -0.41%
2008-11-17 0 9.690 9.690 9.730 9.450 9.850 16,204,419 157,742,250 9.7345 1.470 1.470 1.476 1.433 1.494 106,846,822 1.4763 0.94%
2008-11-14 0 9.600 9.600 9.620 9.480 9.900 24,043,366 230,875,692 9.6025 1.456 1.456 1.459 1.438 1.501 158,534,363 1.4563 1.05%
2008-11-13 0 9.500 9.490 9.500 9.460 9.940 97,378,000 944,811,770 9.7025 1.441 1.439 1.441 1.435 1.508 642,079,781 1.4715 -3.06%
2008-11-12 0 9.800 9.800 9.860 8.650 11.50 62,951,311 622,174,418 9.8834 1.486 1.486 1.495 1.312 1.744 415,081,065 1.4989 11.36%
2008-11-11 0 8.800 8.790 8.800 8.060 8.880 9,377,000 80,298,510 8.5633 1.335 1.333 1.335 1.222 1.347 61,828,977 1.2987 -2.11%
2008-11-10 0 8.990 8.980 8.990 8.980 9.460 6,570,000 59,452,347 9.0491 1.363 1.362 1.363 1.362 1.435 43,320,505 1.3724 -2.71%
2008-11-07 0 9.240 9.080 9.240 8.910 9.310 4,121,646 37,671,169 9.1398 1.401 1.377 1.401 1.351 1.412 27,176,832 1.3862 3.82%
2008-11-06 0 8.900 8.800 8.900 8.760 9.130 9,841,000 87,246,280 8.8656 1.350 1.335 1.350 1.329 1.385 64,888,446 1.3446 -1.00%
2008-11-05 0 8.990 8.990 9.000 8.980 9.360 18,867,000 170,892,204 9.0577 1.363 1.363 1.365 1.362 1.420 124,403,040 1.3737 -0.33%
2008-11-04 0 9.020 9.010 9.020 8.850 9.300 15,570,000 140,480,710 9.0225 1.368 1.366 1.368 1.342 1.410 102,663,663 1.3684 3.68%
2008-11-03 0 8.700 8.700 8.890 8.500 10.00 9,637,000 86,226,670 8.9475 1.319 1.319 1.348 1.289 1.517 63,543,335 1.3570 3.82%
2008-10-31 0 8.380 8.380 8.390 7.700 8.980 6,592,073 56,345,376 8.5474 1.271 1.271 1.272 1.168 1.362 43,466,048 1.2963 -5.84%
2008-10-30 0 8.900 8.810 8.900 7.600 10.50 7,471,592 67,329,234 9.0114 1.350 1.336 1.350 1.153 1.592 49,265,318 1.3667 0.56%
2008-10-29 0 8.850 8.850 8.890 8.800 9.450 14,147,110 126,237,641 8.9232 1.342 1.342 1.348 1.335 1.433 93,281,576 1.3533 -0.45%
2008-10-28 0 8.890 8.890 8.900 8.410 8.890 19,726,495 167,656,893 8.4991 1.348 1.348 1.350 1.275 1.348 130,070,279 1.2890 5.83%
2008-10-27 0 8.400 8.400 8.450 8.250 8.450 7,365,052 61,875,349 8.4012 1.274 1.274 1.282 1.251 1.282 48,562,827 1.2741 0.00%
2008-10-24 0 8.400 8.400 8.420 7.960 8.580 15,916,381 132,893,103 8.3495 1.274 1.274 1.277 1.207 1.301 104,947,590 1.2663 -1.75%
2008-10-23 0 8.550 8.550 8.720 8.020 8.720 5,131,698 43,374,268 8.4522 1.297 1.297 1.322 1.216 1.322 33,836,796 1.2819 -0.70%
2008-10-22 0 8.610 8.610 8.650 8.220 8.980 7,461,369 63,993,528 8.5766 1.306 1.306 1.312 1.247 1.362 49,197,911 1.3007 -3.26%
2008-10-21 0 8.900 8.850 8.900 8.500 9.540 12,312,039 110,120,414 8.9441 1.350 1.342 1.350 1.289 1.447 81,181,697 1.3565 -3.05%
2008-10-20 0 9.180 9.180 - 7.790 9.180 11,842,000 97,949,380 8.2714 1.392 1.392 - 1.181 1.392 78,082,408 1.2544 13.75%
2008-10-17 0 8.070 8.070 8.100 7.540 8.300 10,817,000 87,835,990 8.1202 1.224 1.224 1.228 1.144 1.259 71,323,882 1.2315 5.91%
2008-10-16 0 7.620 7.620 7.770 7.360 7.640 8,654,727 64,926,512 7.5019 1.156 1.156 1.178 1.116 1.159 57,066,537 1.1377 1.60%
2008-10-15 0 7.500 7.500 7.520 7.300 7.900 11,622,666 87,799,202 7.5541 1.137 1.137 1.140 1.107 1.198 76,636,189 1.1457 -1.32%
2008-10-14 0 7.600 7.530 7.600 7.020 7.990 9,905,500 75,643,300 7.6365 1.153 1.142 1.153 1.065 1.212 65,313,739 1.1582 8.57%
2008-10-13 0 7.000 7.000 7.010 6.200 7.410 3,300,200 23,157,620 7.0170 1.062 1.062 1.063 0.940 1.124 21,760,477 1.0642 -1.13%
2008-10-10 0 7.080 6.950 7.080 7.020 7.850 12,501,522 94,033,935 7.5218 1.074 1.054 1.074 1.065 1.191 82,431,088 1.1408 -7.21%
2008-10-09 0 7.630 7.580 7.640 7.500 7.750 6,368,703 48,338,768 7.5900 1.157 1.150 1.159 1.137 1.175 41,993,216 1.1511 3.81%
2008-10-08 0 7.350 7.350 7.570 7.100 7.900 6,982,073 52,867,420 7.5719 1.115 1.115 1.148 1.077 1.198 46,037,584 1.1484 -5.89%
2008-10-06 0 7.810 7.810 7.850 7.810 8.720 2,529,058 20,272,915 8.0160 1.184 1.184 1.191 1.184 1.322 16,675,810 1.2157 -6.24%
2008-10-03 0 8.330 8.330 8.550 8.200 8.600 3,063,571 25,992,829 8.4845 1.263 1.263 1.297 1.244 1.304 20,200,220 1.2868 -1.42%
2008-10-02 0 8.450 8.450 8.480 8.420 8.800 5,957,304 50,801,134 8.5275 1.282 1.282 1.286 1.277 1.335 39,280,581 1.2933 -4.20%
2008-09-30 0 8.820 8.810 8.820 7.900 9.320 13,319,000 113,923,760 8.5535 1.338 1.336 1.338 1.198 1.413 87,821,280 1.2972 2.56%
2008-09-29 0 8.600 8.600 8.650 8.520 8.820 2,089,000 18,204,240 8.7143 1.304 1.304 1.312 1.292 1.338 13,774,206 1.3216 -2.93%
2008-09-26 0 8.860 8.860 8.900 8.800 9.000 8,590,000 76,664,850 8.9249 1.344 1.344 1.350 1.335 1.365 56,639,747 1.3536 1.26%
2008-09-25 0 8.750 8.720 8.750 8.340 8.880 2,353,000 20,601,860 8.7556 1.327 1.322 1.327 1.265 1.347 15,514,939 1.3279 -1.69%
2008-09-24 0 8.900 8.800 8.900 8.780 9.000 2,846,000 25,206,590 8.8568 1.350 1.335 1.350 1.332 1.365 18,765,625 1.3432 0.00%
2008-09-23 0 8.900 8.900 8.930 8.780 9.100 7,321,000 65,579,332 8.9577 1.350 1.350 1.354 1.332 1.380 48,272,362 1.3585 -1.11%
2008-09-22 0 9.000 9.000 9.030 8.800 9.490 4,204,000 37,794,720 8.9902 1.365 1.365 1.369 1.335 1.439 27,719,848 1.3635 -1.10%
2008-09-19 0 9.100 9.000 9.100 8.760 9.100 17,819,000 159,672,140 8.9608 1.380 1.365 1.380 1.329 1.380 117,492,859 1.3590 1.11%
2008-09-18 0 9.000 9.000 9.200 8.660 9.400 8,408,372 75,075,970 8.9287 1.365 1.365 1.395 1.313 1.426 55,442,150 1.3541 -2.17%
2008-09-17 0 9.200 9.140 9.200 9.080 9.250 3,932,000 35,977,580 9.1499 1.395 1.386 1.395 1.377 1.403 25,926,366 1.3877 0.44%
2008-09-16 0 9.160 9.160 9.200 9.040 9.250 7,879,000 72,349,710 9.1826 1.389 1.389 1.395 1.371 1.403 51,951,638 1.3926 -3.58%
2008-09-12 0 9.500 9.490 9.500 9.480 9.510 5,744,000 54,544,040 9.4958 1.441 1.439 1.441 1.438 1.442 37,874,122 1.4401 0.00%
2008-09-11 0 9.500 9.470 9.500 9.300 9.700 6,633,713 63,004,948 9.4977 1.441 1.436 1.441 1.410 1.471 43,740,609 1.4404 1.60%
2008-09-10 0 9.350 9.350 9.440 9.000 9.440 4,866,777 45,271,681 9.3022 1.418 1.418 1.432 1.365 1.432 32,089,991 1.4108 -3.61%
2008-09-09 0 9.700 9.600 9.700 9.360 10.24 6,367,860 61,056,091 9.5882 1.471 1.456 1.471 1.420 1.553 41,987,658 1.4541 1.89%
2008-09-08 0 9.520 9.520 9.540 9.480 9.600 1,650,381 15,737,356 9.5356 1.444 1.444 1.447 1.438 1.456 10,882,091 1.4462 0.53%
2008-09-05 0 9.470 9.470 9.500 9.220 9.500 5,927,000 56,062,958 9.4589 1.436 1.436 1.441 1.398 1.441 39,080,766 1.4345 0.21%
2008-09-04 0 9.450 9.450 9.500 8.950 9.700 3,816,788 35,673,101 9.3464 1.433 1.433 1.441 1.357 1.471 25,166,695 1.4175 -0.94%
2008-09-03 0 9.540 9.540 9.550 9.450 9.790 4,199,000 40,421,160 9.6264 1.447 1.447 1.448 1.433 1.485 27,686,880 1.4599 -2.85%
2008-09-02 0 9.820 9.820 9.830 9.770 9.900 3,237,000 31,881,722 9.8492 1.489 1.489 1.491 1.482 1.501 21,343,756 1.4937 -0.10%
2008-09-01 0 9.830 9.790 9.830 9.700 9.950 2,157,000 21,201,170 9.8290 1.491 1.485 1.491 1.471 1.509 14,222,577 1.4907 0.82%
2008-08-29 0 9.750 9.650 9.750 9.560 9.750 8,903,000 86,287,390 9.6919 1.479 1.464 1.479 1.450 1.479 58,703,571 1.4699 1.14%
2008-08-28 0 9.640 9.640 9.650 9.560 9.900 2,679,478 25,846,293 9.6460 1.462 1.462 1.464 1.450 1.501 17,667,632 1.4629 -2.23%
2008-08-27 0 9.860 9.860 9.910 9.810 9.970 3,142,000 31,072,910 9.8895 1.495 1.495 1.503 1.488 1.512 20,717,356 1.4998 -0.90%
2008-08-26 0 9.950 9.900 9.950 9.760 10.00 1,776,712 17,511,403 9.8561 1.509 1.501 1.509 1.480 1.517 11,715,078 1.4948 -0.20%
2008-08-25 0 9.970 9.970 9.990 9.930 10.10 11,656,334 116,606,473 10.004 1.512 1.512 1.515 1.506 1.532 76,858,185 1.5172 0.20%
2008-08-21 0 9.950 9.910 9.950 9.920 10.02 9,756,200 97,140,890 9.9568 1.509 1.503 1.509 1.504 1.520 64,329,302 1.5101 1.53%
2008-08-20 0 9.800 9.730 9.800 9.700 9.860 4,789,900 46,887,387 9.7888 1.486 1.476 1.486 1.471 1.495 31,583,088 1.4846 -1.41%
2008-08-19 0 9.940 9.940 9.950 9.620 10.02 4,505,775 44,793,029 9.9412 1.508 1.508 1.509 1.459 1.520 29,709,657 1.5077 1.43%
2008-08-18 0 9.800 9.750 9.820 9.600 9.850 2,174,520 21,204,634 9.7514 1.486 1.479 1.489 1.456 1.494 14,338,098 1.4789 0.00%
2008-08-15 0 9.800 9.730 9.800 9.660 9.990 6,538,047 63,900,421 9.7736 1.486 1.476 1.486 1.465 1.515 43,109,817 1.4823 -0.20%
2008-08-14 0 9.820 9.820 9.860 9.800 10.00 4,041,900 39,904,270 9.8727 1.489 1.489 1.495 1.486 1.517 26,651,012 1.4973 -0.51%
2008-08-13 0 9.870 9.870 9.900 9.720 10.04 9,266,550 91,258,757 9.8482 1.497 1.497 1.501 1.474 1.523 61,100,704 1.4936 -1.30%
2008-08-12 0 10.00 9.990 10.00 9.890 10.10 4,746,000 47,487,605 10.006 1.517 1.515 1.517 1.500 1.532 31,293,625 1.5175 -0.20%
2008-08-11 0 10.02 10.00 10.06 9.940 10.22 4,575,460 46,005,757 10.055 1.520 1.517 1.526 1.508 1.550 30,169,138 1.5249 0.00%
2008-08-08 0 10.02 10.02 10.06 9.780 10.24 4,411,000 44,423,310 10.071 1.520 1.520 1.526 1.483 1.553 29,084,741 1.5274 0.20%
2008-08-07 0 10.00 10.00 10.08 10.00 10.26 8,528,000 86,123,440 10.099 1.517 1.517 1.529 1.517 1.556 56,230,939 1.5316 -0.40%
2008-08-05 0 10.04 10.04 10.10 10.04 10.20 9,004,476 90,969,437 10.103 1.523 1.523 1.532 1.523 1.547 59,372,671 1.5322 -1.18%
2008-08-04 0 10.16 10.14 10.16 10.12 10.20 4,938,136 50,210,262 10.168 1.541 1.538 1.541 1.535 1.547 32,560,509 1.5421 0.00%
2008-08-01 0 10.16 10.16 10.18 10.08 10.24 6,581,527 66,879,065 10.162 1.541 1.541 1.544 1.529 1.553 43,396,511 1.5411 -0.78%
2008-07-31 0 10.24 10.24 10.26 10.18 10.28 3,888,000 39,867,920 10.254 1.553 1.553 1.556 1.544 1.559 25,636,244 1.5551 0.59%
2008-07-30 0 10.18 10.16 10.18 10.16 10.30 5,208,162 53,217,686 10.218 1.544 1.541 1.544 1.541 1.562 34,340,976 1.5497 0.20%
2008-07-29 0 10.16 10.16 10.20 9.870 10.24 2,445,014 24,662,510 10.087 1.541 1.541 1.547 1.497 1.553 16,121,650 1.5298 0.59%
2008-07-28 0 10.10 10.10 10.16 9.840 10.20 2,883,468 29,311,528 10.165 1.532 1.532 1.541 1.492 1.547 19,012,677 1.5417 -0.79%
2008-07-25 0 10.18 10.14 10.18 10.14 10.68 5,977,200 61,334,316 10.261 1.544 1.538 1.544 1.538 1.620 39,411,769 1.5562 0.00%
2008-07-24 0 10.18 10.18 10.20 9.800 10.36 9,026,267 92,040,737 10.197 1.544 1.544 1.547 1.486 1.571 59,516,354 1.5465 0.79%
2008-07-23 0 10.10 9.980 10.10 9.660 10.20 5,672,404 56,124,390 9.8943 1.532 1.514 1.532 1.465 1.547 37,402,041 1.5006 -0.59%
2008-07-22 0 10.16 10.16 10.18 10.08 10.30 1,670,000 17,039,660 10.203 1.541 1.541 1.544 1.529 1.562 11,011,453 1.5474 0.20%
2008-07-21 0 10.14 10.12 10.14 10.10 10.30 814,522 8,303,004 10.194 1.538 1.535 1.538 1.532 1.562 5,370,701 1.5460 -0.59%
2008-07-18 0 10.20 10.20 10.24 10.02 10.62 6,781,192 69,496,223 10.248 1.547 1.547 1.553 1.520 1.611 44,713,039 1.5543 -0.20%
2008-07-17 0 10.22 10.22 10.24 10.04 10.28 10,065,906 102,892,500 10.222 1.550 1.550 1.553 1.523 1.559 66,371,405 1.5503 -0.58%
2008-07-16 0 10.28 10.20 10.28 10.10 10.48 9,697,000 99,757,926 10.288 1.559 1.547 1.559 1.532 1.589 63,938,956 1.5602 -0.96%
2008-07-15 0 10.38 10.38 10.40 10.26 10.48 5,559,500 57,669,170 10.373 1.574 1.574 1.577 1.556 1.589 36,657,587 1.5732 -1.14%
2008-07-14 0 10.50 10.48 10.50 10.38 10.54 4,069,472 42,692,340 10.491 1.592 1.589 1.592 1.574 1.598 26,832,813 1.5910 0.00%
2008-07-11 0 10.50 10.48 10.50 10.46 10.60 5,234,000 54,898,976 10.489 1.592 1.589 1.592 1.586 1.608 34,511,343 1.5908 0.77%
2008-07-10 0 10.42 10.42 10.50 10.26 10.66 5,407,000 56,471,396 10.444 1.580 1.580 1.592 1.556 1.617 35,652,051 1.5840 -2.25%
2008-07-09 0 10.66 10.66 10.70 10.50 11.10 5,800,000 62,179,098 10.721 1.617 1.617 1.623 1.592 1.683 38,243,368 1.6259 1.33%
2008-07-08 0 10.52 10.52 10.54 10.46 10.64 4,816,432 50,776,017 10.542 1.595 1.595 1.598 1.586 1.614 31,758,032 1.5988 -1.68%
2008-07-07 0 10.70 10.66 10.72 10.54 11.00 4,922,000 52,670,000 10.701 1.623 1.617 1.626 1.598 1.668 32,454,114 1.6229 -1.29%
2008-07-04 0 10.84 10.84 10.90 10.74 10.92 2,519,900 27,355,400 10.856 1.644 1.644 1.653 1.629 1.656 16,615,425 1.6464 -0.55%
2008-07-03 0 10.90 10.84 10.90 10.58 11.04 11,062,000 119,593,756 10.811 1.653 1.644 1.653 1.605 1.674 72,939,335 1.6396 0.00%
2008-07-02 0 10.90 10.84 10.90 10.78 11.04 7,682,382 83,629,761 10.886 1.653 1.644 1.653 1.635 1.674 50,655,201 1.6510 -1.45%
2008-06-30 0 11.06 11.00 11.06 10.90 11.20 5,889,138 64,707,871 10.988 1.677 1.668 1.677 1.653 1.699 38,831,116 1.6664 0.55%
2008-06-27 0 11.00 10.94 11.00 10.90 11.02 5,776,438 63,347,878 10.967 1.668 1.659 1.668 1.653 1.671 38,088,008 1.6632 -0.18%
2008-06-26 0 11.02 11.02 11.14 11.02 11.26 3,727,052 41,363,748 11.098 1.671 1.671 1.689 1.671 1.708 24,575,004 1.6832 -2.30%
2008-06-25 0 11.28 11.18 11.28 11.06 11.42 3,515,241 39,414,659 11.213 1.711 1.696 1.711 1.677 1.732 23,178,389 1.7005 0.71%
2008-06-24 0 11.20 11.18 11.20 10.98 11.32 6,085,000 67,782,660 11.139 1.699 1.696 1.699 1.665 1.717 40,122,568 1.6894 2.00%
2008-06-23 0 10.98 10.98 11.02 10.92 11.38 3,925,573 43,447,384 11.068 1.665 1.665 1.671 1.656 1.726 25,883,989 1.6785 -2.66%
2008-06-20 0 11.28 11.28 11.32 11.18 11.40 2,460,557 27,855,124 11.321 1.711 1.711 1.717 1.696 1.729 16,224,136 1.7169 -1.40%
2008-06-19 0 11.44 11.44 11.48 11.44 11.50 3,133,143 35,949,770 11.474 1.735 1.735 1.741 1.735 1.744 20,658,956 1.7402 -0.17%
2008-06-18 0 11.46 11.46 11.48 11.40 11.96 4,031,117 46,276,751 11.480 1.738 1.738 1.741 1.729 1.814 26,579,913 1.7410 0.53%
2008-06-17 0 11.40 11.36 11.40 11.34 11.64 5,082,841 57,842,327 11.380 1.729 1.723 1.729 1.720 1.765 33,514,648 1.7259 0.00%
2008-06-16 0 11.40 11.36 11.40 11.28 11.50 5,190,585 58,911,955 11.350 1.729 1.723 1.729 1.711 1.744 34,225,078 1.7213 1.79%
2008-06-13 0 11.20 11.18 11.20 11.18 11.28 13,025,026 145,825,508 11.196 1.699 1.696 1.699 1.696 1.711 85,882,908 1.6980 -0.88%
2008-06-12 0 11.30 11.28 11.32 11.16 11.64 6,062,000 68,068,050 11.229 1.714 1.711 1.717 1.693 1.765 39,970,914 1.7029 1.07%
2008-06-11 0 11.18 11.12 11.18 10.94 11.20 2,432,930 27,025,816 11.108 1.696 1.686 1.696 1.659 1.699 16,041,972 1.6847 0.72%
2008-06-10 0 11.10 11.10 11.12 10.98 11.20 6,922,688 76,871,972 11.104 1.683 1.683 1.686 1.665 1.699 45,646,019 1.6841 1.28%
2008-06-06 0 10.96 10.96 11.00 10.94 12.10 10,913,648 120,358,595 11.028 1.662 1.662 1.668 1.659 1.835 71,961,148 1.6725 -1.08%
2008-06-05 0 11.08 11.02 11.08 10.92 11.08 3,566,423 39,279,592 11.014 1.680 1.671 1.680 1.656 1.680 23,515,867 1.6703 0.73%
2008-06-04 0 11.00 10.98 11.00 10.96 11.18 4,814,414 53,301,639 11.071 1.668 1.665 1.668 1.662 1.696 31,744,726 1.6791 0.18%
2008-06-03 0 10.98 10.98 11.00 10.90 11.00 3,560,457 39,040,426 10.965 1.665 1.665 1.668 1.653 1.668 23,476,529 1.6630 -0.18%
2008-06-02 0 11.00 11.00 11.04 10.96 11.38 3,935,744 43,751,812 11.117 1.668 1.668 1.674 1.662 1.726 25,951,053 1.6859 -3.51%
2008-05-30 0 11.40 11.38 11.40 11.10 11.40 13,693,150 154,931,120 11.314 1.729 1.726 1.729 1.683 1.729 90,288,307 1.7160 2.52%
2008-05-29 0 11.12 11.12 11.20 11.08 11.30 10,608,963 118,921,217 11.210 1.686 1.686 1.699 1.680 1.714 69,952,152 1.7000 1.09%
2008-05-28 0 11.00 10.96 11.00 10.90 11.24 21,982,777 241,821,569 11.001 1.668 1.662 1.668 1.653 1.705 144,947,490 1.6683 0.36%
2008-05-27 0 10.96 10.96 11.00 10.92 11.16 5,325,000 59,000,680 11.080 1.662 1.662 1.668 1.656 1.693 35,111,368 1.6804 -2.84%
2008-05-26 0 11.28 11.16 11.28 10.98 11.30 6,961,244 78,189,328 11.232 1.711 1.693 1.711 1.665 1.714 45,900,245 1.7035 2.73%
2008-05-23 0 10.98 10.90 10.98 10.90 11.18 3,120,479 34,319,245 10.998 1.665 1.653 1.665 1.653 1.696 20,575,453 1.6680 0.18%
2008-05-22 0 10.96 10.92 10.96 10.82 11.06 3,682,000 40,844,400 11.093 1.662 1.656 1.662 1.641 1.677 24,277,945 1.6824 -1.62%
2008-05-21 0 11.14 11.06 11.16 10.94 11.28 10,486,023 117,153,174 11.172 1.689 1.677 1.693 1.659 1.711 69,141,524 1.6944 -0.54%
2008-05-20 0 11.20 11.16 11.22 10.88 11.30 4,966,095 55,110,476 11.097 1.699 1.693 1.702 1.650 1.714 32,744,862 1.6830 1.45%
2008-05-19 0 11.04 11.02 11.10 11.00 11.18 2,260,000 25,091,860 11.103 1.674 1.671 1.683 1.668 1.696 14,901,726 1.6838 0.36%
2008-05-16 0 11.00 11.08 11.10 10.92 11.16 4,103,010 45,429,867 11.072 1.668 1.680 1.683 1.656 1.693 27,053,952 1.6792 0.92%
2008-05-15 0 10.90 10.90 10.96 10.60 10.96 2,926,903 31,839,755 10.878 1.653 1.653 1.662 1.608 1.662 19,299,074 1.6498 0.00%
2008-05-14 0 10.90 10.66 10.80 10.50 11.04 5,263,478 57,469,116 10.918 1.653 1.617 1.638 1.592 1.674 34,705,712 1.6559 -0.55%
2008-05-13 0 10.96 10.94 10.96 10.90 11.00 2,867,203 31,451,926 10.970 1.662 1.659 1.662 1.653 1.668 18,905,431 1.6636 -0.36%
2008-05-09 0 11.00 10.92 11.00 10.88 11.12 3,586,257 39,301,958 10.959 1.668 1.656 1.668 1.650 1.686 23,646,646 1.6621 0.92%
2008-05-08 0 10.90 10.88 10.92 10.62 11.00 6,134,000 66,812,832 10.892 1.653 1.650 1.656 1.611 1.668 40,445,659 1.6519 -0.18%
2008-05-07 0 10.92 10.90 10.92 10.78 11.02 7,269,000 79,196,635 10.895 1.656 1.653 1.656 1.635 1.671 47,929,491 1.6524 -0.91%
2008-05-06 0 11.02 11.00 11.02 10.96 11.08 2,916,761 32,109,355 11.009 1.671 1.668 1.671 1.662 1.680 19,232,201 1.6696 0.18%
2008-05-05 0 11.00 10.94 11.00 10.92 11.16 6,879,000 75,579,340 10.987 1.668 1.659 1.668 1.656 1.693 45,357,954 1.6663 -1.96%
2008-05-02 0 11.22 11.20 11.22 11.08 11.58 5,733,000 64,274,820 11.211 1.702 1.699 1.702 1.680 1.756 37,801,592 1.7003 2.37%
2008-04-30 0 10.96 10.96 10.98 10.92 11.02 3,723,000 40,815,844 10.963 1.662 1.662 1.665 1.656 1.671 24,548,286 1.6627 0.37%
2008-04-29 0 10.92 10.92 10.94 10.84 11.00 3,024,459 33,044,579 10.926 1.656 1.656 1.659 1.644 1.668 19,942,328 1.6570 -0.36%
2008-04-28 0 10.96 10.92 10.96 10.90 11.10 5,722,275 62,877,511 10.988 1.662 1.656 1.662 1.653 1.683 37,730,874 1.6665 0.37%
2008-04-25 0 10.92 10.90 10.98 10.90 11.08 2,731,276 29,855,076 10.931 1.656 1.653 1.665 1.653 1.680 18,009,171 1.6578 -1.44%
2008-04-24 0 11.08 11.08 11.10 10.92 11.48 5,910,619 65,916,414 11.152 1.680 1.680 1.683 1.656 1.741 38,972,755 1.6913 -1.60%
2008-04-23 0 11.26 11.26 11.28 11.16 11.50 4,914,644 55,514,040 11.296 1.708 1.708 1.711 1.693 1.744 32,405,611 1.7131 -0.35%
2008-04-22 0 11.30 11.28 11.30 10.90 11.72 4,913,838 55,458,136 11.286 1.714 1.711 1.714 1.653 1.777 32,400,296 1.7117 0.00%
2008-04-21 0 11.30 11.24 11.26 11.12 11.38 5,619,066 62,835,043 11.182 1.714 1.705 1.708 1.686 1.726 37,050,347 1.6959 2.91%
2008-04-18 0 10.98 10.98 11.00 10.84 11.26 4,495,000 49,481,384 11.008 1.665 1.665 1.668 1.644 1.708 29,638,611 1.6695 -2.14%
2008-04-17 0 11.22 11.20 11.22 11.08 11.46 5,014,425 56,208,095 11.209 1.702 1.699 1.702 1.680 1.738 33,063,535 1.7000 1.81%
2008-04-16 0 11.02 10.90 11.02 10.82 11.12 4,730,697 51,955,813 10.983 1.671 1.653 1.671 1.641 1.686 31,192,722 1.6656 0.36%
2008-04-15 0 10.98 10.90 10.98 10.68 11.02 2,149,000 23,385,720 10.882 1.665 1.653 1.665 1.620 1.671 14,169,827 1.6504 0.37%
2008-04-14 0 10.94 10.88 10.94 10.82 11.00 8,816,000 96,136,500 10.905 1.659 1.650 1.659 1.641 1.668 58,129,920 1.6538 -1.97%
2008-04-11 0 11.16 11.16 11.22 11.12 11.32 5,760,000 64,652,860 11.224 1.693 1.693 1.702 1.686 1.717 37,979,621 1.7023 -1.24%
2008-04-10 0 11.30 11.26 11.32 11.24 11.52 6,441,700 73,016,930 11.335 1.714 1.708 1.717 1.705 1.747 42,474,536 1.7191 0.18%
2008-04-09 0 11.28 11.26 11.28 11.10 11.56 10,601,200 119,447,120 11.267 1.711 1.708 1.711 1.683 1.753 69,900,965 1.7088 -1.05%
2008-04-08 0 11.40 11.30 11.40 11.26 11.68 4,449,790 50,617,047 11.375 1.729 1.714 1.729 1.708 1.771 29,340,510 1.7252 -0.18%
2008-04-07 0 11.42 11.38 11.40 11.04 12.20 26,161,203 296,392,336 11.329 1.732 1.726 1.729 1.674 1.850 172,498,711 1.7182 1.60%
2008-04-03 0 11.24 11.24 11.28 11.02 11.46 5,011,202 56,577,530 11.290 1.705 1.705 1.711 1.671 1.738 33,042,284 1.7123 -0.53%
2008-04-02 0 11.30 11.28 11.30 11.18 11.52 10,819,382 121,899,195 11.267 1.714 1.711 1.714 1.696 1.747 71,339,588 1.7087 2.91%
2008-04-01 0 10.98 10.98 11.00 10.80 11.50 8,632,405 95,016,468 11.007 1.665 1.665 1.668 1.638 1.744 56,919,353 1.6693 -1.08%
2008-03-31 0 11.10 11.06 11.10 10.90 11.50 12,098,067 134,193,064 11.092 1.683 1.677 1.683 1.653 1.744 79,770,833 1.6822 -0.72%
2008-03-28 0 11.18 10.96 11.20 10.96 11.22 8,279,713 91,473,929 11.048 1.696 1.662 1.699 1.662 1.702 54,593,813 1.6755 1.64%
2008-03-27 0 11.00 10.96 11.00 10.84 11.40 7,110,227 78,123,826 10.988 1.668 1.662 1.668 1.644 1.729 46,882,592 1.6664 -1.43%
2008-03-26 0 11.16 11.16 11.20 11.08 11.50 14,354,266 161,102,630 11.223 1.693 1.693 1.699 1.680 1.744 94,647,497 1.7021 0.72%
2008-03-25 0 11.08 11.12 11.14 11.02 11.30 6,642,360 73,966,806 11.136 1.680 1.686 1.689 1.671 1.714 43,797,624 1.6888 0.73%
2008-03-20 0 11.00 11.00 11.06 10.98 11.22 17,161,487 189,433,391 11.038 1.668 1.668 1.677 1.665 1.702 113,157,426 1.6741 0.00%
2008-03-19 0 11.00 11.00 11.10 10.62 11.50 6,347,189 70,642,392 11.130 1.668 1.668 1.683 1.611 1.744 41,851,360 1.6879 -1.26%
2008-03-18 0 11.14 11.14 11.20 10.86 11.30 8,608,050 95,740,060 11.122 1.689 1.689 1.699 1.647 1.714 56,758,763 1.6868 -1.59%
2008-03-17 0 11.32 11.32 11.34 10.82 11.72 11,180,330 126,748,836 11.337 1.717 1.717 1.720 1.641 1.777 73,719,565 1.7193 0.18%
2008-03-14 0 11.30 10.94 11.20 10.52 11.52 9,823,310 107,052,027 10.898 1.714 1.659 1.699 1.595 1.747 64,771,804 1.6528 6.60%
2008-03-13 0 10.60 10.40 10.60 10.34 10.98 7,170,952 75,770,822 10.566 1.608 1.577 1.608 1.568 1.665 47,282,993 1.6025 1.15%
2008-03-12 0 10.48 10.48 10.50 10.38 10.72 6,651,087 69,891,212 10.508 1.589 1.589 1.592 1.574 1.626 43,855,167 1.5937 -1.13%
2008-03-11 0 10.60 10.36 10.60 10.06 10.66 3,415,470 35,152,926 10.292 1.608 1.571 1.608 1.526 1.617 22,520,531 1.5609 1.73%
2008-03-10 0 10.42 10.40 10.58 10.26 10.60 4,627,329 47,881,128 10.347 1.580 1.577 1.605 1.556 1.608 30,511,146 1.5693 -1.70%
2008-03-07 0 10.60 10.52 10.60 10.32 10.66 4,260,000 44,865,909 10.532 1.608 1.595 1.608 1.565 1.617 28,089,095 1.5973 -0.56%
2008-03-06 0 10.66 10.66 10.70 10.64 10.74 2,095,458 22,414,749 10.697 1.617 1.617 1.623 1.614 1.629 13,816,788 1.6223 -0.56%
2008-03-05 0 10.72 10.70 10.72 10.52 10.76 4,525,000 48,303,300 10.675 1.626 1.623 1.626 1.595 1.632 29,836,421 1.6189 0.00%
2008-03-04 0 10.72 10.70 10.72 10.62 10.72 3,492,330 37,363,445 10.699 1.626 1.623 1.626 1.611 1.626 23,027,321 1.6226 0.19%
2008-03-03 0 10.70 10.66 10.70 10.36 10.78 5,867,000 62,247,542 10.610 1.623 1.617 1.623 1.571 1.635 38,685,145 1.6091 0.75%
2008-02-29 0 10.62 10.56 10.68 10.50 10.92 6,214,000 66,361,460 10.679 1.611 1.602 1.620 1.592 1.656 40,973,154 1.6196 0.19%
2008-02-28 0 10.60 10.58 10.64 10.58 10.86 5,386,401 57,718,007 10.716 1.608 1.605 1.614 1.605 1.647 35,516,227 1.6251 -1.30%
2008-02-27 0 10.74 10.74 10.76 10.68 10.94 3,151,825 34,008,405 10.790 1.629 1.629 1.632 1.620 1.659 20,782,139 1.6364 -0.92%
2008-02-26 0 10.84 10.74 10.84 10.54 11.04 3,026,190 32,766,740 10.828 1.644 1.629 1.644 1.598 1.674 19,953,741 1.6421 1.31%
2008-02-25 0 10.70 10.70 10.72 10.50 10.88 1,314,349 14,189,390 10.796 1.623 1.623 1.626 1.592 1.650 8,666,402 1.6373 -1.65%
2008-02-22 0 10.88 10.70 10.90 10.60 10.92 8,320,551 90,097,849 10.828 1.650 1.623 1.653 1.608 1.656 54,863,086 1.6422 1.49%
2008-02-21 0 10.72 10.72 10.76 10.52 10.92 5,369,662 57,781,221 10.761 1.626 1.626 1.632 1.595 1.656 35,405,856 1.6320 -1.11%
2008-02-20 0 10.84 10.74 10.80 10.50 11.02 8,004,467 87,815,024 10.971 1.644 1.629 1.638 1.592 1.671 52,778,928 1.6638 -0.55%
2008-02-19 0 10.90 10.92 10.94 10.86 10.96 2,802,206 30,624,234 10.929 1.653 1.656 1.659 1.647 1.662 18,476,861 1.6574 -0.55%
2008-02-18 0 10.96 10.94 10.96 10.50 11.00 2,190,648 23,963,857 10.939 1.662 1.659 1.662 1.592 1.668 14,444,441 1.6590 -0.18%
2008-02-15 0 10.98 10.90 11.00 10.84 11.00 1,885,650 20,588,990 10.919 1.665 1.653 1.668 1.644 1.668 12,433,381 1.6559 0.37%
2008-02-14 0 10.94 10.90 10.94 10.88 11.48 4,492,761 49,821,770 11.089 1.659 1.653 1.659 1.650 1.741 29,623,847 1.6818 2.24%
2008-02-13 0 10.70 10.66 10.70 10.68 10.96 2,327,151 25,214,260 10.835 1.623 1.617 1.623 1.620 1.662 15,344,499 1.6432 -2.19%
2008-02-12 0 10.94 10.88 10.98 10.80 10.94 3,158,636 34,378,272 10.884 1.659 1.650 1.665 1.638 1.659 20,827,048 1.6507 1.11%
2008-02-11 0 10.82 10.80 10.82 10.74 11.00 1,567,241 17,055,923 10.883 1.641 1.638 1.641 1.629 1.668 10,333,892 1.6505 -0.73%
2008-02-06 0 10.90 10.74 10.90 10.84 11.00 1,666,000 18,188,910 10.918 1.653 1.629 1.653 1.644 1.668 10,985,078 1.6558 0.00%
2008-02-05 0 10.90 10.90 11.00 10.68 11.00 6,966,500 75,522,370 10.841 1.653 1.653 1.668 1.620 1.668 45,934,901 1.6441 -0.73%
2008-02-04 0 10.98 10.98 11.00 10.80 11.00 5,482,152 60,129,703 10.968 1.665 1.665 1.668 1.638 1.668 36,147,579 1.6635 -0.18%
2008-02-01 0 11.00 10.98 11.00 10.72 11.20 5,111,927 56,155,889 10.985 1.668 1.665 1.668 1.626 1.699 33,706,432 1.6660 0.55%
2008-01-31 0 10.94 10.94 11.00 10.94 11.00 4,548,331 49,951,670 10.982 1.659 1.659 1.668 1.659 1.668 29,990,258 1.6656 -0.36%
2008-01-30 0 10.98 10.94 11.00 10.90 11.06 4,964,135 54,554,765 10.990 1.665 1.659 1.668 1.653 1.677 32,731,939 1.6667 3.58%
2008-01-29 0 10.60 10.52 10.60 10.40 10.72 3,487,778 36,973,654 10.601 1.608 1.595 1.608 1.577 1.626 22,997,307 1.6077 -1.12%
2008-01-28 0 10.72 10.64 10.72 10.50 10.92 2,978,000 31,899,380 10.712 1.626 1.614 1.626 1.592 1.656 19,635,992 1.6245 -2.37%
2008-01-25 0 10.98 10.96 10.98 10.20 11.00 8,756,226 93,848,290 10.718 1.665 1.662 1.665 1.547 1.668 57,735,789 1.6255 0.92%
2008-01-24 0 10.88 10.88 10.90 10.80 11.00 12,112,498 131,710,238 10.874 1.650 1.650 1.653 1.638 1.668 79,865,987 1.6491 2.26%
2008-01-23 0 10.64 10.64 10.70 10.12 11.50 8,338,166 89,910,243 10.783 1.614 1.614 1.623 1.535 1.744 54,979,233 1.6353 -3.27%
2008-01-22 0 11.00 11.00 11.02 10.62 11.26 6,555,726 72,534,656 11.064 1.668 1.668 1.671 1.611 1.708 43,226,387 1.6780 -3.34%
2008-01-21 0 11.38 11.26 11.38 11.28 11.52 9,496,020 108,161,287 11.390 1.726 1.708 1.726 1.711 1.747 62,613,757 1.7274 -2.57%
2008-01-18 0 11.68 11.64 11.66 11.20 11.70 8,325,500 95,566,290 11.479 1.771 1.765 1.768 1.699 1.774 54,895,718 1.7409 -1.85%
2008-01-17 0 11.90 11.92 11.94 11.26 12.00 16,441,790 190,286,041 11.573 1.805 1.808 1.811 1.708 1.820 108,411,971 1.7552 5.68%
2008-01-16 0 11.26 11.24 11.32 10.90 11.56 11,776,659 133,237,504 11.314 1.708 1.705 1.717 1.653 1.753 77,651,571 1.7158 -2.09%
2008-01-15 0 11.50 11.48 11.50 11.40 11.96 7,275,210 84,033,322 11.551 1.744 1.741 1.744 1.729 1.814 47,970,437 1.7518 1.05%
2008-01-14 0 11.38 11.36 11.60 11.18 11.76 3,711,944 42,592,741 11.475 1.726 1.723 1.759 1.696 1.784 24,475,387 1.7402 -1.04%
2008-01-11 0 11.50 11.48 11.70 11.40 11.92 8,788,120 103,314,231 11.756 1.744 1.741 1.774 1.729 1.808 57,946,088 1.7829 0.52%
2008-01-10 0 11.44 11.42 11.50 11.20 11.76 4,567,000 52,150,460 11.419 1.735 1.732 1.744 1.699 1.784 30,113,356 1.7318 -1.55%
2008-01-09 0 11.62 11.60 11.62 11.42 11.70 5,487,190 63,501,791 11.573 1.762 1.759 1.762 1.732 1.774 36,180,798 1.7551 2.83%
2008-01-08 0 11.30 11.30 11.34 11.24 11.88 5,314,333 60,356,636 11.357 1.714 1.714 1.720 1.705 1.802 35,041,034 1.7225 0.71%
2008-01-07 0 11.22 11.22 11.24 11.12 11.48 4,814,008 54,259,214 11.271 1.702 1.702 1.705 1.686 1.741 31,742,049 1.7094 -1.06%
2008-01-04 0 11.34 11.26 11.34 11.20 11.34 3,133,197 35,149,347 11.218 1.720 1.708 1.720 1.699 1.720 20,659,312 1.7014 1.07%
2008-01-03 0 11.22 11.22 11.24 11.20 11.40 2,819,000 31,814,432 11.286 1.702 1.702 1.705 1.699 1.729 18,587,596 1.7116 -1.58%
2008-01-02 0 11.40 11.38 11.42 11.30 11.70 2,435,104 27,984,281 11.492 1.729 1.726 1.732 1.714 1.774 16,056,307 1.7429 -2.73%
2007-12-31 0 11.72 11.70 11.72 11.60 11.84 2,851,491 33,413,990 11.718 1.777 1.774 1.777 1.759 1.796 18,801,831 1.7772 -0.17%
2007-12-28 0 11.74 11.74 11.76 11.54 11.90 6,468,143 75,936,333 11.740 1.780 1.780 1.784 1.750 1.805 42,648,892 1.7805 1.73%
2007-12-27 0 11.54 11.52 11.54 11.34 11.84 2,799,381 32,250,430 11.521 1.750 1.747 1.750 1.720 1.796 18,458,234 1.7472 -3.03%
2007-12-24 0 11.90 11.88 11.90 11.64 11.96 2,439,000 28,923,240 11.859 1.805 1.802 1.805 1.765 1.814 16,081,996 1.7985 4.57%
2007-12-21 0 11.38 11.38 11.40 11.10 11.44 3,787,285 43,084,960 11.376 1.726 1.726 1.729 1.683 1.735 24,972,161 1.7253 -0.52%
2007-12-20 0 11.44 11.40 11.42 11.36 11.54 6,059,514 69,469,897 11.465 1.735 1.729 1.732 1.723 1.750 39,954,522 1.7387 0.35%
2007-12-19 0 11.40 11.36 11.40 11.28 11.48 2,785,283 31,718,665 11.388 1.729 1.723 1.729 1.711 1.741 18,365,277 1.7271 1.06%
2007-12-18 0 11.28 11.26 11.32 11.06 11.64 5,661,163 64,722,818 11.433 1.711 1.708 1.717 1.677 1.765 37,327,921 1.7339 0.53%
2007-12-17 0 11.22 11.22 11.30 10.90 11.48 3,555,787 40,380,791 11.356 1.702 1.702 1.714 1.653 1.741 23,445,737 1.7223 -0.88%
2007-12-14 0 11.32 11.32 11.36 11.30 11.50 2,308,707 26,285,273 11.385 1.717 1.717 1.723 1.714 1.744 15,222,885 1.7267 -1.05%
2007-12-13 0 11.44 11.40 11.44 11.30 11.60 9,233,000 105,669,100 11.445 1.735 1.729 1.735 1.714 1.759 60,879,486 1.7357 -1.04%
2007-12-12 0 11.56 11.56 11.58 11.40 11.80 3,489,856 40,365,533 11.567 1.753 1.753 1.756 1.729 1.790 23,011,008 1.7542 -1.87%
2007-12-11 0 11.78 11.70 11.78 11.56 11.90 5,864,000 68,961,920 11.760 1.787 1.774 1.787 1.753 1.805 38,665,364 1.7836 0.34%
2007-12-10 0 11.74 11.60 11.74 11.50 11.96 8,621,878 100,520,631 11.659 1.780 1.759 1.780 1.744 1.814 56,849,941 1.7682 1.73%
2007-12-07 0 11.54 11.50 11.54 11.36 11.90 9,515,716 110,490,869 11.611 1.750 1.744 1.750 1.723 1.805 62,743,626 1.7610 -3.03%
2007-12-06 0 11.90 11.84 11.86 11.82 11.98 13,331,083 158,944,183 11.923 1.805 1.796 1.799 1.793 1.817 87,900,951 1.8082 5.31%
2007-12-05 0 11.30 11.30 11.36 10.80 11.36 6,364,347 71,130,763 11.176 1.714 1.714 1.723 1.638 1.723 41,964,494 1.6950 2.17%
2007-12-04 0 11.06 10.96 11.06 10.80 11.34 4,399,552 48,198,938 10.955 1.677 1.662 1.677 1.638 1.720 29,009,257 1.6615 -0.54%
2007-12-03 0 11.12 10.98 11.10 10.92 11.12 10,735,451 118,423,160 11.031 1.686 1.665 1.683 1.656 1.686 70,786,174 1.6730 1.65%
2007-11-30 0 10.94 10.92 10.94 10.92 11.50 7,395,481 83,123,213 11.240 1.659 1.656 1.659 1.656 1.744 48,763,466 1.7046 -3.70%
2007-11-29 0 11.36 11.30 11.38 11.00 11.66 6,932,690 78,598,938 11.337 1.723 1.714 1.726 1.668 1.768 45,711,969 1.7194 2.16%
2007-11-28 0 11.12 11.10 11.14 10.90 11.78 4,482,000 49,724,640 11.094 1.686 1.683 1.689 1.653 1.787 29,552,893 1.6826 -2.28%
2007-11-27 0 11.38 11.28 11.40 11.10 11.44 3,663,284 41,182,727 11.242 1.726 1.711 1.729 1.683 1.735 24,154,538 1.7050 -0.70%
2007-11-26 0 11.46 11.38 11.48 10.78 11.50 3,186,000 36,159,000 11.349 1.738 1.726 1.741 1.635 1.744 21,007,478 1.7212 2.50%
2007-11-23 0 11.18 11.18 11.20 11.18 11.34 1,349,000 15,170,600 11.246 1.696 1.696 1.699 1.696 1.720 8,894,880 1.7055 -0.71%
2007-11-22 0 11.26 11.26 11.30 11.14 11.60 10,489,137 121,240,169 11.559 1.708 1.708 1.714 1.689 1.759 69,162,057 1.7530 -2.93%
2007-11-21 0 11.60 11.54 11.56 11.20 11.70 4,926,395 57,104,298 11.591 1.759 1.750 1.753 1.699 1.774 32,483,093 1.7580 -0.85%
2007-11-20 0 11.70 11.66 11.70 11.48 11.80 10,895,075 126,485,783 11.609 1.774 1.768 1.774 1.741 1.790 71,838,684 1.7607 0.52%
2007-11-19 0 11.64 11.64 11.68 11.30 11.88 7,755,573 90,137,455 11.622 1.765 1.765 1.771 1.714 1.802 51,137,799 1.7626 2.65%
2007-11-16 0 11.34 11.36 11.38 11.00 11.36 7,865,996 88,603,212 11.264 1.720 1.723 1.726 1.668 1.723 51,865,894 1.7083 -2.58%
2007-11-15 0 11.64 11.64 11.68 11.12 11.82 9,978,680 116,952,366 11.720 1.765 1.765 1.771 1.686 1.793 65,796,265 1.7775 1.93%
2007-11-14 0 11.42 11.42 11.44 11.30 11.96 11,356,930 130,429,294 11.485 1.732 1.732 1.735 1.714 1.814 74,884,010 1.7418 4.20%
2007-11-13 0 10.96 10.96 11.00 10.70 11.28 117,801,452 1,265,349,552 10.741 1.662 1.662 1.668 1.623 1.711 776,745,574 1.6290 -3.69%
2007-11-12 0 11.38 11.34 11.38 11.26 11.56 6,213,666 70,690,941 11.377 1.726 1.720 1.726 1.708 1.753 40,970,951 1.7254 -1.39%
2007-11-09 0 11.54 11.54 11.56 11.26 12.70 13,804,751 162,110,869 11.743 1.750 1.750 1.753 1.708 1.926 91,024,169 1.7810 1.23%
2007-11-08 0 11.40 11.40 11.48 11.30 11.96 8,643,951 101,143,881 11.701 1.729 1.729 1.741 1.714 1.814 56,995,483 1.7746 -4.68%
2007-11-07 0 11.96 11.98 12.00 11.64 12.20 9,414,510 112,308,348 11.929 1.814 1.817 1.820 1.765 1.850 62,076,306 1.8092 5.65%
2007-11-06 0 11.32 11.32 11.38 11.02 11.50 7,221,000 82,451,271 11.418 1.717 1.717 1.726 1.671 1.744 47,612,994 1.7317 -1.39%
2007-11-05 0 11.48 11.46 11.48 11.42 11.76 3,760,763 43,193,603 11.485 1.741 1.738 1.741 1.732 1.784 24,797,284 1.7419 1.06%
2007-11-02 0 11.36 11.28 11.36 11.26 11.56 12,602,666 144,049,985 11.430 1.723 1.711 1.723 1.708 1.753 83,098,000 1.7335 1.97%
2007-11-01 0 11.14 11.10 11.24 11.06 11.64 9,551,138 108,552,483 11.365 1.689 1.683 1.705 1.677 1.765 62,977,188 1.7237 1.27%
2007-10-31 0 11.00 10.88 10.98 10.88 11.04 9,059,630 99,257,315 10.956 1.668 1.650 1.665 1.650 1.674 59,736,339 1.6616 0.18%
2007-10-30 0 10.98 10.98 11.00 10.78 11.24 7,692,985 84,796,854 11.023 1.665 1.665 1.668 1.635 1.705 50,725,114 1.6717 0.92%
2007-10-29 0 10.88 10.86 10.88 10.74 11.22 29,404,714 323,305,625 10.995 1.650 1.647 1.650 1.629 1.702 193,885,398 1.6675 2.06%
2007-10-26 0 10.66 10.64 10.66 9.810 11.00 176,486,136 1,883,716,554 10.673 1.617 1.614 1.617 1.488 1.668 1,163,693,848 1.6187 -5.66%
2007-10-25 0 11.30 11.26 11.30 11.20 11.48 7,648,169 86,418,027 11.299 1.714 1.708 1.714 1.699 1.741 50,429,611 1.7136 2.17%
2007-10-24 0 11.06 11.06 11.10 11.00 11.30 10,684,013 119,105,623 11.148 1.677 1.677 1.683 1.668 1.714 70,447,008 1.6907 0.55%
2007-10-23 0 11.00 10.94 11.00 10.94 11.18 8,702,019 95,943,437 11.025 1.668 1.659 1.668 1.659 1.696 57,378,365 1.6721 0.18%
2007-10-22 0 10.98 10.86 11.00 10.86 11.20 12,741,417 140,372,062 11.017 1.665 1.647 1.668 1.647 1.699 84,012,880 1.6708 1.10%
2007-10-18 0 10.86 10.82 10.86 10.60 11.10 3,320,041 35,948,402 10.828 1.647 1.641 1.647 1.608 1.683 21,891,302 1.6421 2.26%
2007-10-17 0 10.62 10.56 10.62 10.48 10.62 8,869,830 93,772,877 10.572 1.611 1.602 1.611 1.589 1.611 58,484,858 1.6034 0.19%
2007-10-16 0 10.60 10.58 10.60 10.52 10.66 3,069,147 32,494,609 10.588 1.608 1.605 1.608 1.595 1.617 20,236,986 1.6057 -1.85%
2007-10-15 0 10.80 10.78 10.80 10.74 10.94 1,903,271 20,554,000 10.799 1.638 1.635 1.638 1.629 1.659 12,549,568 1.6378 -1.28%
2007-10-12 0 10.94 10.94 11.00 10.94 11.10 3,163,184 34,849,142 11.017 1.659 1.659 1.668 1.659 1.683 20,857,036 1.6709 -0.73%
2007-10-11 0 11.02 11.00 11.02 10.82 11.18 6,606,000 72,814,640 11.023 1.671 1.668 1.671 1.641 1.696 43,557,878 1.6717 0.00%
2007-10-10 0 11.02 10.92 11.02 11.00 11.06 3,142,856 34,660,773 11.028 1.671 1.656 1.671 1.668 1.677 20,723,000 1.6726 -0.36%
2007-10-09 0 11.06 11.00 11.06 10.74 11.08 7,755,546 85,383,823 11.009 1.677 1.668 1.677 1.629 1.680 51,137,621 1.6697 0.36%
2007-10-08 0 11.02 11.02 11.04 11.00 11.22 7,307,000 81,283,845 11.124 1.671 1.671 1.674 1.668 1.702 48,180,051 1.6871 -1.61%
2007-10-05 0 11.20 11.18 11.22 10.90 11.44 10,180,755 114,423,133 11.239 1.699 1.696 1.702 1.653 1.735 67,128,683 1.7045 2.75%
2007-10-04 0 10.90 10.82 10.90 10.70 11.10 5,264,443 57,547,254 10.931 1.653 1.641 1.653 1.623 1.683 34,712,075 1.6578 -1.45%
2007-10-03 0 11.06 11.02 11.10 10.90 11.56 13,041,064 145,822,938 11.182 1.677 1.671 1.683 1.653 1.753 85,988,658 1.6958 0.00%
2007-10-02 0 11.06 11.00 11.06 10.84 11.06 8,346,723 91,479,259 10.960 1.677 1.668 1.677 1.644 1.677 55,035,656 1.6622 2.41%
2007-09-28 0 10.80 10.78 10.80 10.66 10.90 4,373,475 47,009,534 10.749 1.638 1.635 1.638 1.617 1.653 28,837,313 1.6302 -0.18%
2007-09-27 0 10.82 10.82 10.86 10.64 10.98 4,978,607 54,109,599 10.868 1.641 1.641 1.647 1.614 1.665 32,827,362 1.6483 1.69%
2007-09-25 0 10.64 10.62 10.90 10.62 11.00 5,558,065 60,648,587 10.912 1.614 1.611 1.653 1.611 1.668 36,648,125 1.6549 -2.21%
2007-09-24 0 10.88 10.84 10.92 10.76 10.90 4,201,584 45,425,215 10.811 1.650 1.644 1.656 1.632 1.653 27,703,918 1.6397 0.55%
2007-09-21 0 10.82 10.80 10.82 10.24 10.90 5,884,650 62,687,252 10.653 1.641 1.638 1.641 1.553 1.653 38,801,524 1.6156 0.56%
2007-09-20 0 10.76 10.74 10.76 10.56 11.00 7,856,146 84,485,186 10.754 1.632 1.629 1.632 1.602 1.668 51,800,946 1.6310 -0.55%
2007-09-19 0 10.82 10.80 10.82 10.76 10.90 10,865,190 116,999,097 10.768 1.641 1.638 1.641 1.632 1.653 71,641,632 1.6331 2.08%
2007-09-18 0 10.60 10.60 10.70 10.00 10.98 6,751,471 72,036,091 10.670 1.608 1.608 1.623 1.517 1.665 44,517,068 1.6182 -1.85%
2007-09-17 0 10.80 10.80 10.82 10.78 10.98 6,271,946 67,829,577 10.815 1.638 1.638 1.641 1.635 1.665 41,355,231 1.6402 1.12%
2007-09-14 0 10.68 10.68 10.70 10.54 10.74 5,225,308 55,608,737 10.642 1.620 1.620 1.623 1.598 1.629 34,454,031 1.6140 0.38%
2007-09-13 0 10.64 10.62 10.64 10.56 10.66 2,820,261 29,963,881 10.625 1.614 1.611 1.614 1.602 1.617 18,595,910 1.6113 0.38%
2007-09-12 0 10.60 10.50 10.60 10.40 10.72 6,993,057 73,733,466 10.544 1.608 1.592 1.608 1.577 1.626 46,110,010 1.5991 1.34%
2007-09-11 0 10.46 10.44 10.46 10.28 10.80 4,025,454 42,041,716 10.444 1.586 1.583 1.586 1.559 1.638 26,542,572 1.5839 0.00%
2007-09-10 0 10.46 10.44 10.46 10.40 10.50 2,912,263 30,453,639 10.457 1.586 1.583 1.586 1.577 1.592 19,202,543 1.5859 -0.38%
2007-09-07 0 10.50 10.48 10.50 10.46 10.60 7,322,244 76,994,958 10.515 1.592 1.589 1.592 1.586 1.608 48,280,565 1.5947 -0.38%
2007-09-06 0 10.54 10.52 10.54 10.46 10.68 6,290,871 66,342,933 10.546 1.598 1.595 1.598 1.586 1.620 41,480,017 1.5994 -2.59%
2007-09-05 0 10.82 10.72 10.82 10.66 10.82 14,409,082 154,569,182 10.727 1.641 1.626 1.641 1.617 1.641 95,008,936 1.6269 2.08%
2007-09-04 0 10.60 10.54 10.60 10.50 10.64 10,017,488 105,674,732 10.549 1.608 1.598 1.608 1.592 1.614 66,052,152 1.5999 0.95%
2007-09-03 0 10.50 10.50 10.52 10.24 10.76 13,046,034 137,000,643 10.501 1.592 1.592 1.595 1.553 1.632 86,021,428 1.5926 3.14%
2007-08-31 0 10.18 10.18 10.22 9.970 10.60 7,347,952 75,112,007 10.222 1.544 1.544 1.550 1.512 1.608 48,450,075 1.5503 2.11%
2007-08-30 0 9.970 9.960 9.970 9.940 10.14 12,615,202 125,876,412 9.9782 1.512 1.511 1.512 1.508 1.538 83,180,658 1.5133 0.20%
2007-08-29 0 9.950 9.940 9.950 9.940 10.00 8,409,565 83,797,414 9.9645 1.509 1.508 1.509 1.508 1.517 55,450,016 1.5112 -0.50%
2007-08-28 0 10.00 9.990 10.00 9.920 10.14 11,705,787 116,941,475 9.9901 1.517 1.515 1.517 1.504 1.538 77,184,263 1.5151 0.50%
2007-08-27 0 9.950 9.940 9.950 9.800 9.950 15,849,471 156,715,713 9.8878 1.509 1.508 1.509 1.486 1.509 104,506,407 1.4996 1.22%
2007-08-24 0 9.830 9.800 9.830 9.800 9.900 19,026,113 186,850,031 9.8207 1.491 1.486 1.491 1.486 1.501 125,452,181 1.4894 -0.20%
2007-08-23 0 9.850 9.830 9.850 9.700 9.860 14,990,655 146,279,639 9.7581 1.494 1.491 1.494 1.471 1.495 98,843,645 1.4799 1.86%
2007-08-22 0 9.670 9.650 9.660 9.600 9.800 14,434,497 139,005,052 9.6301 1.467 1.464 1.465 1.456 1.486 95,176,515 1.4605 1.79%
2007-08-21 0 9.500 9.400 9.500 9.320 9.520 6,882,420 65,148,319 9.4659 1.441 1.426 1.441 1.413 1.444 45,380,504 1.4356 0.32%
2007-08-20 0 9.470 9.470 9.500 9.350 9.510 8,018,435 75,654,452 9.4351 1.436 1.436 1.441 1.418 1.442 52,871,028 1.4309 2.38%
2007-08-17 0 9.250 9.270 9.300 9.150 9.500 6,595,707 61,436,475 9.3146 1.403 1.406 1.410 1.388 1.441 43,490,009 1.4127 -2.73%
2007-08-16 0 9.510 9.500 9.510 9.370 9.600 9,082,696 86,157,347 9.4859 1.442 1.441 1.442 1.421 1.456 59,888,429 1.4386 -1.04%
2007-08-15 0 9.610 9.590 9.600 9.500 9.720 8,466,111 81,441,555 9.6197 1.457 1.454 1.456 1.441 1.474 55,822,862 1.4589 -2.44%
2007-08-14 0 9.850 9.710 9.840 9.620 9.900 5,556,190 54,019,285 9.7224 1.494 1.473 1.492 1.459 1.501 36,635,762 1.4745 -0.10%
2007-08-13 0 9.860 9.850 9.860 9.600 10.02 6,924,763 67,645,827 9.7687 1.495 1.494 1.495 1.456 1.520 45,659,700 1.4815 -1.30%
2007-08-10 0 9.990 9.940 9.990 9.740 10.08 8,772,835 87,297,086 9.9508 1.515 1.508 1.515 1.477 1.529 57,845,304 1.5091 1.73%
2007-08-09 0 9.820 9.790 9.820 9.750 10.10 12,964,041 128,852,963 9.9393 1.489 1.485 1.489 1.479 1.532 85,480,792 1.5074 0.61%
2007-08-08 0 9.760 9.730 9.830 9.250 9.950 5,187,000 49,731,720 9.5878 1.480 1.476 1.491 1.403 1.509 34,201,440 1.4541 3.28%
2007-08-07 0 9.450 9.450 9.490 9.380 9.600 8,423,500 79,211,256 9.4036 1.433 1.433 1.439 1.423 1.456 55,541,899 1.4262 0.96%
2007-08-06 0 9.360 9.350 9.370 9.000 9.600 7,248,071 67,771,520 9.3503 1.420 1.418 1.421 1.365 1.456 47,791,491 1.4181 -1.68%
2007-08-03 0 9.520 9.510 9.530 9.350 9.570 7,552,100 71,676,640 9.4910 1.444 1.442 1.445 1.418 1.451 49,796,163 1.4394 -0.63%
2007-08-02 0 9.580 9.580 9.600 9.460 9.710 3,491,125 33,460,780 9.5845 1.453 1.453 1.456 1.435 1.473 23,019,376 1.4536 -1.34%
2007-08-01 0 9.710 9.710 9.720 9.600 9.750 10,483,360 101,655,783 9.6969 1.473 1.473 1.474 1.456 1.479 69,123,965 1.4706 -0.92%
2007-07-31 0 9.800 9.800 9.820 9.670 9.850 5,014,210 48,366,884 9.6460 1.486 1.486 1.489 1.467 1.494 33,062,117 1.4629 2.40%
2007-07-30 0 9.570 9.570 9.580 9.400 9.660 6,852,834 65,510,043 9.5596 1.451 1.451 1.453 1.426 1.465 45,185,423 1.4498 -1.64%
2007-07-27 0 9.730 9.680 9.730 9.500 9.750 6,755,045 65,279,481 9.6638 1.476 1.468 1.476 1.441 1.479 44,540,634 1.4656 -1.92%
2007-07-26 0 9.920 9.870 9.980 9.750 10.16 5,374,473 53,486,740 9.9520 1.504 1.497 1.514 1.479 1.541 35,437,578 1.5093 -1.78%
2007-07-25 0 10.10 10.10 10.14 9.940 10.20 8,499,000 85,455,230 10.055 1.532 1.532 1.538 1.508 1.547 56,039,722 1.5249 1.41%
2007-07-24 0 9.960 9.960 9.980 9.720 10.10 12,473,409 124,427,191 9.9754 1.511 1.511 1.514 1.474 1.532 82,245,720 1.5129 4.84%
2007-07-23 0 9.500 9.500 9.510 9.230 9.690 18,501,048 175,346,681 9.4777 1.441 1.441 1.442 1.400 1.470 121,990,068 1.4374 -2.06%
2007-07-20 0 9.700 9.670 9.700 9.650 9.880 9,035,619 88,023,483 9.7418 1.471 1.467 1.471 1.464 1.498 59,578,018 1.4774 -1.02%
2007-07-19 0 9.800 9.850 9.890 9.700 9.940 5,676,658 55,624,130 9.7987 1.486 1.494 1.500 1.471 1.508 37,430,090 1.4861 -1.11%
2007-07-18 0 9.910 9.900 9.910 9.880 10.10 7,656,322 76,056,860 9.9339 1.503 1.501 1.503 1.498 1.532 50,483,369 1.5066 -0.40%
2007-07-17 0 9.950 9.950 9.960 9.880 10.00 1,791,000 17,792,740 9.9345 1.509 1.509 1.511 1.498 1.517 11,809,288 1.5067 -0.90%
2007-07-16 0 10.04 10.02 10.04 9.940 10.18 4,530,660 45,393,080 10.019 1.523 1.520 1.523 1.508 1.544 29,873,741 1.5195 -0.99%
2007-07-13 0 10.14 10.14 10.16 10.00 10.30 6,805,151 68,729,280 10.100 1.538 1.538 1.541 1.517 1.562 44,871,017 1.5317 -0.59%
2007-07-12 0 10.20 10.18 10.20 10.16 10.22 4,673,378 47,613,662 10.188 1.547 1.544 1.547 1.541 1.550 30,814,779 1.5452 0.39%
2007-07-11 0 10.16 10.16 10.20 10.08 10.26 4,820,461 49,060,329 10.178 1.541 1.541 1.547 1.529 1.556 31,784,598 1.5435 0.00%
2007-07-10 0 10.16 10.16 10.18 10.12 10.26 10,311,917 105,352,951 10.217 1.541 1.541 1.544 1.535 1.556 67,993,524 1.5495 -0.97%
2007-07-09 0 10.26 10.24 10.26 10.12 10.28 7,952,614 81,408,085 10.237 1.556 1.553 1.556 1.535 1.559 52,437,025 1.5525 1.38%
2007-07-06 0 10.12 10.12 10.16 10.06 10.18 9,127,904 92,308,390 10.113 1.535 1.535 1.541 1.526 1.544 60,186,516 1.5337 -0.59%
2007-07-05 0 10.18 10.18 10.20 10.08 10.26 3,069,260 31,194,120 10.163 1.544 1.544 1.547 1.529 1.556 20,237,731 1.5414 0.79%
2007-07-04 0 10.10 10.10 10.12 10.08 10.24 7,261,345 73,882,471 10.175 1.532 1.532 1.535 1.529 1.553 47,879,016 1.5431 -1.37%
2007-07-03 0 10.24 10.24 10.28 10.22 10.30 21,350,033 219,196,711 10.267 1.553 1.553 1.559 1.550 1.562 140,775,375 1.5571 1.59%
2007-06-29 0 10.08 10.08 10.10 10.04 10.20 8,922,798 90,046,559 10.092 1.529 1.529 1.532 1.523 1.547 58,834,112 1.5305 -0.40%
2007-06-28 0 10.12 10.12 10.14 10.12 10.24 5,901,036 60,028,649 10.173 1.535 1.535 1.538 1.535 1.553 38,909,568 1.5428 -0.78%
2007-06-27 0 10.20 10.16 10.18 10.16 10.24 5,361,761 54,671,681 10.197 1.547 1.541 1.544 1.541 1.553 35,353,759 1.5464 -0.39%
2007-06-26 0 10.24 10.24 10.26 10.20 10.26 2,382,000 24,388,300 10.239 1.553 1.553 1.556 1.547 1.556 15,706,156 1.5528 -0.39%
2007-06-25 0 10.28 10.22 10.28 10.22 10.30 6,449,135 66,161,919 10.259 1.559 1.550 1.559 1.550 1.562 42,523,560 1.5559 0.00%
2007-06-22 0 10.28 10.26 10.28 10.24 10.34 10,688,418 109,852,554 10.278 1.559 1.556 1.559 1.553 1.568 70,476,053 1.5587 0.39%
2007-06-21 0 10.24 10.22 10.28 10.16 10.28 3,502,059 35,837,606 10.233 1.553 1.550 1.559 1.541 1.559 23,091,471 1.5520 -0.19%
2007-06-20 0 10.26 10.26 10.28 10.10 10.38 13,196,571 135,607,983 10.276 1.556 1.556 1.559 1.532 1.574 87,014,022 1.5585 -0.19%
2007-06-18 0 10.28 10.24 10.28 10.24 10.50 11,733,072 120,840,748 10.299 1.559 1.553 1.559 1.553 1.592 77,364,172 1.5620 0.78%
2007-06-15 0 10.20 10.16 10.22 10.02 10.30 10,610,904 107,858,477 10.165 1.547 1.541 1.550 1.520 1.562 69,964,950 1.5416 0.39%
2007-06-14 0 10.16 10.14 10.18 10.10 10.22 14,604,999 148,436,253 10.163 1.541 1.538 1.544 1.532 1.550 96,300,751 1.5414 0.00%
2007-06-13 0 10.16 10.16 10.20 10.10 10.20 4,558,191 46,251,278 10.147 1.541 1.541 1.547 1.532 1.547 30,055,272 1.5389 -0.39%
2007-06-12 0 10.20 10.16 10.22 10.08 10.30 5,906,142 60,049,829 10.167 1.547 1.541 1.550 1.529 1.562 38,943,235 1.5420 -1.16%
2007-06-11 0 10.32 10.30 10.34 10.20 10.34 3,689,849 37,982,959 10.294 1.565 1.562 1.568 1.547 1.568 24,329,699 1.5612 -0.19%
2007-06-08 0 10.34 10.32 10.34 10.18 10.36 7,223,714 74,293,809 10.285 1.568 1.565 1.568 1.544 1.571 47,630,889 1.5598 -0.19%
2007-06-07 0 10.36 10.34 10.36 10.30 10.42 8,785,026 91,074,870 10.367 1.571 1.568 1.571 1.562 1.580 57,925,687 1.5723 -0.38%
2007-06-06 0 10.40 10.40 10.42 10.06 10.70 16,552,347 172,259,127 10.407 1.577 1.577 1.580 1.526 1.623 109,140,949 1.5783 3.38%
2007-06-05 0 10.06 10.00 10.02 10.00 10.90 11,015,131 113,370,223 10.292 1.526 1.517 1.520 1.517 1.653 72,630,295 1.5609 -2.61%
2007-06-04 0 17.08 17.08 17.10 17.00 17.22 18,541,672 316,635,935 17.077 1.567 1.567 1.568 1.559 1.579 202,145,735 1.5664 0.83%
2007-06-01 0 16.94 16.94 16.96 16.74 17.26 8,455,608 144,229,921 17.057 1.554 1.554 1.556 1.535 1.583 92,185,057 1.5646 -1.74%
2007-05-31 0 17.24 17.22 17.26 17.18 17.40 12,565,000 217,157,820 17.283 1.581 1.579 1.583 1.576 1.596 136,986,630 1.5852 0.35%
2007-05-30 0 17.18 17.14 17.18 17.04 17.30 13,412,000 230,576,380 17.192 1.576 1.572 1.576 1.563 1.587 146,220,826 1.5769 1.06%
2007-05-29 0 17.00 17.00 17.02 16.80 17.06 4,417,333 74,996,788 16.978 1.559 1.559 1.561 1.541 1.565 48,158,819 1.5573 0.24%
2007-05-28 0 16.96 16.94 16.98 16.90 17.08 8,716,309 148,106,562 16.992 1.556 1.554 1.557 1.550 1.567 95,027,282 1.5586 1.07%
2007-05-25 0 16.78 16.76 16.78 16.60 16.82 14,063,705 235,265,405 16.729 1.539 1.537 1.539 1.523 1.543 153,325,870 1.5344 0.72%
2007-05-23 0 16.66 16.64 16.66 16.44 16.74 19,557,516 325,467,425 16.642 1.528 1.526 1.528 1.508 1.535 213,220,709 1.5264 1.59%
2007-05-22 0 16.40 16.40 16.42 16.20 16.44 6,414,044 104,783,282 16.337 1.504 1.504 1.506 1.486 1.508 69,927,439 1.4985 0.61%
2007-05-21 0 16.30 16.28 16.30 16.14 16.34 4,970,905 80,947,099 16.284 1.495 1.493 1.495 1.480 1.499 54,193,993 1.4937 -0.37%
2007-05-18 0 16.36 16.36 16.38 16.30 16.38 4,376,000 71,317,695 16.297 1.501 1.501 1.502 1.495 1.502 47,708,197 1.4949 -0.12%
2007-05-17 0 16.38 16.30 16.38 16.10 16.40 5,892,976 95,725,885 16.244 1.502 1.495 1.502 1.477 1.504 64,246,631 1.4900 0.24%
2007-05-16 0 16.34 16.34 16.36 15.98 16.38 5,117,427 82,845,526 16.189 1.499 1.499 1.501 1.466 1.502 55,791,411 1.4849 1.74%
2007-05-15 0 16.06 16.00 16.06 15.94 16.06 8,351,637 133,520,349 15.987 1.473 1.468 1.473 1.462 1.473 91,051,541 1.4664 0.37%
2007-05-14 0 16.00 15.98 16.00 15.78 16.06 3,938,007 62,804,751 15.948 1.468 1.466 1.468 1.447 1.473 42,933,093 1.4629 0.38%
2007-05-11 0 15.94 15.92 15.94 15.76 15.98 15,512,917 246,304,712 15.877 1.462 1.460 1.462 1.446 1.466 169,125,525 1.4563 0.25%
2007-05-10 0 15.90 15.90 15.94 15.68 15.98 11,895,000 187,967,220 15.802 1.458 1.458 1.462 1.438 1.466 129,682,130 1.4494 -0.63%
2007-05-09 0 16.00 15.90 16.00 15.84 16.30 5,538,263 88,625,183 16.002 1.468 1.458 1.468 1.453 1.495 60,379,466 1.4678 -0.12%
2007-05-08 0 16.02 16.00 16.08 15.98 16.38 11,327,000 182,339,220 16.098 1.469 1.468 1.475 1.466 1.502 123,489,658 1.4766 -1.11%
2007-05-07 0 16.20 16.38 16.40 16.08 16.38 11,893,963 191,661,401 16.114 1.486 1.502 1.504 1.475 1.502 129,670,824 1.4781 0.00%
2007-05-04 0 16.20 16.16 16.20 16.10 16.30 9,210,852 149,162,229 16.194 1.486 1.482 1.486 1.477 1.495 100,418,908 1.4854 -0.25%
2007-05-03 0 16.24 16.18 16.24 16.10 16.26 13,945,761 225,550,896 16.173 1.490 1.484 1.490 1.477 1.491 152,040,016 1.4835 0.74%
2007-05-02 0 16.12 16.12 16.14 16.10 16.30 4,425,690 71,411,075 16.136 1.479 1.479 1.480 1.477 1.495 48,249,929 1.4800 0.50%
2007-04-30 0 16.04 16.04 16.06 15.94 16.18 5,070,247 81,339,437 16.042 1.471 1.471 1.473 1.462 1.484 55,277,043 1.4715 -0.74%
2007-04-27 0 16.16 16.16 16.18 15.96 16.38 2,830,500 45,896,300 16.215 1.482 1.482 1.484 1.464 1.502 30,858,787 1.4873 -0.62%
2007-04-26 0 16.26 16.24 16.30 15.94 16.32 8,221,285 132,764,748 16.149 1.491 1.490 1.495 1.462 1.497 89,630,412 1.4812 1.50%
2007-04-25 0 16.02 16.02 16.04 15.70 16.08 6,542,956 104,521,380 15.975 1.469 1.469 1.471 1.440 1.475 71,332,868 1.4653 0.75%
2007-04-24 0 15.90 15.82 15.86 15.40 16.04 10,239,592 162,878,715 15.907 1.458 1.451 1.455 1.413 1.471 111,634,477 1.4590 0.63%
2007-04-23 0 15.80 15.74 15.80 15.10 15.80 8,456,000 132,312,663 15.647 1.449 1.444 1.449 1.385 1.449 92,189,331 1.4352 2.07%
2007-04-20 0 15.48 15.48 15.50 15.14 15.48 1,515,710 23,235,073 15.329 1.420 1.420 1.422 1.389 1.420 16,524,632 1.4061 0.78%
2007-04-19 0 15.36 15.18 15.36 15.10 15.48 2,684,002 40,782,560 15.195 1.409 1.392 1.409 1.385 1.420 29,261,631 1.3937 -0.90%
2007-04-18 0 15.50 15.50 15.52 15.46 15.56 6,678,158 103,563,703 15.508 1.422 1.422 1.424 1.418 1.427 72,806,873 1.4224 0.00%
2007-04-17 0 15.50 15.44 15.50 15.40 15.54 6,240,600 96,667,420 15.490 1.422 1.416 1.422 1.413 1.425 68,036,511 1.4208 0.26%
2007-04-16 0 15.46 15.44 15.46 15.42 15.56 13,289,476 205,972,190 15.499 1.418 1.416 1.418 1.414 1.427 144,885,040 1.4216 -0.77%
2007-04-13 0 15.58 15.58 15.60 15.50 15.64 7,260,546 113,081,261 15.575 1.429 1.429 1.431 1.422 1.435 79,156,206 1.4286 -0.76%
2007-04-12 0 15.70 15.66 15.72 15.60 15.94 17,817,100 280,172,442 15.725 1.440 1.436 1.442 1.431 1.462 194,246,278 1.4424 -1.38%
2007-04-11 0 15.92 15.92 15.96 15.90 16.02 8,461,282 135,020,224 15.957 1.460 1.460 1.464 1.458 1.469 92,246,917 1.4637 -0.13%
2007-04-10 0 15.94 15.92 15.98 15.84 16.10 36,547,571 582,489,351 15.938 1.462 1.460 1.466 1.453 1.477 398,450,345 1.4619 -0.87%
2007-04-04 0 16.08 16.08 16.10 16.02 16.20 16,125,481 259,055,308 16.065 1.475 1.475 1.477 1.469 1.486 175,803,844 1.4735 0.50%
2007-04-03 0 16.00 15.96 16.04 15.50 16.10 12,443,211 198,011,350 15.913 1.468 1.464 1.471 1.422 1.477 135,658,857 1.4596 1.39%
2007-04-02 0 15.78 15.72 15.80 15.60 16.00 14,095,500 221,395,022 15.707 1.447 1.442 1.449 1.431 1.468 153,672,506 1.4407 -0.38%
2007-03-30 0 15.84 15.82 15.84 15.36 15.92 14,204,587 224,115,601 15.778 1.453 1.451 1.453 1.409 1.460 154,861,799 1.4472 3.80%
2007-03-29 0 15.26 15.22 15.24 15.00 15.40 8,546,627 130,275,877 15.243 1.400 1.396 1.398 1.376 1.413 93,177,368 1.3981 3.39%
2007-03-28 0 14.76 14.76 14.80 14.52 15.40 13,745,100 205,315,580 14.937 1.354 1.354 1.358 1.332 1.413 149,852,362 1.3701 -4.40%
2007-03-27 0 15.44 15.38 15.44 15.20 15.60 13,528,001 209,037,895 15.452 1.416 1.411 1.416 1.394 1.431 147,485,497 1.4173 -0.13%
2007-03-26 0 15.46 15.44 15.48 15.36 15.82 9,641,586 150,083,280 15.566 1.418 1.416 1.420 1.409 1.451 105,114,873 1.4278 -2.03%
2007-03-23 0 15.78 15.76 15.78 15.74 15.92 7,686,952 121,615,759 15.821 1.447 1.446 1.447 1.444 1.460 83,804,986 1.4512 -0.88%
2007-03-22 0 15.92 15.82 15.92 15.74 16.08 6,604,951 105,107,704 15.913 1.460 1.451 1.460 1.444 1.475 72,008,753 1.4597 -0.50%
2007-03-21 0 16.00 15.98 16.00 15.96 16.26 7,788,000 124,719,600 16.014 1.468 1.466 1.468 1.464 1.491 84,906,635 1.4689 -1.84%
2007-03-20 0 16.30 16.30 16.34 16.14 16.48 4,778,973 77,357,625 16.187 1.495 1.495 1.499 1.480 1.512 52,101,505 1.4847 0.37%
2007-03-19 0 16.24 16.28 16.30 16.06 16.28 5,267,080 85,102,247 16.157 1.490 1.493 1.495 1.473 1.493 57,422,964 1.4820 1.12%
2007-03-16 0 16.06 16.06 16.10 16.04 16.28 13,098,066 211,131,097 16.119 1.473 1.473 1.477 1.471 1.493 142,798,243 1.4785 -0.37%
2007-03-15 0 16.12 16.14 16.16 15.80 16.22 6,384,000 102,478,360 16.052 1.479 1.480 1.482 1.449 1.488 69,599,892 1.4724 2.68%
2007-03-14 0 15.70 15.66 15.70 15.42 15.86 5,486,000 85,443,140 15.575 1.440 1.436 1.440 1.414 1.455 59,809,682 1.4286 -1.63%
2007-03-13 0 15.96 15.92 15.96 15.78 16.00 4,026,206 63,953,546 15.884 1.464 1.460 1.464 1.447 1.468 43,894,659 1.4570 0.38%
2007-03-12 0 15.90 15.88 15.90 15.78 16.14 1,950,571 31,022,482 15.904 1.458 1.457 1.458 1.447 1.480 21,265,591 1.4588 1.27%
2007-03-09 0 15.70 15.66 15.70 15.60 16.00 2,605,668 40,924,857 15.706 1.440 1.436 1.440 1.431 1.468 28,407,615 1.4406 -1.75%
2007-03-08 0 15.98 15.82 16.00 15.66 16.00 3,146,000 49,710,140 15.801 1.466 1.451 1.468 1.436 1.468 34,298,443 1.4493 -0.13%
2007-03-07 0 16.00 15.90 16.00 15.00 16.12 19,854,181 313,731,653 15.802 1.468 1.458 1.468 1.376 1.479 216,455,022 1.4494 -0.12%
2007-03-06 0 16.02 16.02 16.04 15.94 16.18 11,398,896 182,512,472 16.011 1.469 1.469 1.471 1.462 1.484 124,273,486 1.4686 0.13%
2007-03-05 0 16.00 16.00 16.04 15.92 16.30 10,493,006 168,146,128 16.025 1.468 1.468 1.471 1.460 1.495 114,397,257 1.4698 -1.84%
2007-03-02 0 16.30 16.28 16.32 16.16 16.42 6,365,810 103,709,991 16.292 1.495 1.493 1.497 1.482 1.506 69,401,580 1.4943 -0.12%
2007-03-01 0 16.32 16.30 16.34 16.28 16.38 7,641,938 124,662,921 16.313 1.497 1.495 1.499 1.493 1.502 83,314,233 1.4963 0.12%
2007-02-28 0 16.30 16.28 16.30 16.24 16.56 25,720,865 420,782,194 16.360 1.495 1.493 1.495 1.490 1.519 280,415,011 1.5006 -1.57%
2007-02-27 0 16.56 16.60 16.62 16.42 16.64 18,201,637 300,813,850 16.527 1.519 1.523 1.524 1.506 1.526 198,438,592 1.5159 0.24%
2007-02-26 0 16.52 16.50 16.52 16.50 16.60 15,885,030 261,976,520 16.492 1.515 1.513 1.515 1.513 1.523 173,182,390 1.5127 0.85%
2007-02-23 0 16.38 16.38 16.40 16.12 17.00 44,078,800 721,154,037 16.361 1.502 1.502 1.504 1.479 1.559 480,557,602 1.5007 -7.14%
2007-02-22 0 17.64 17.64 17.66 17.50 17.84 25,997,290 457,197,617 17.586 1.618 1.618 1.620 1.605 1.636 283,428,663 1.6131 2.56%
2007-02-21 0 17.20 17.18 17.20 17.00 17.70 25,567,000 438,700,491 17.159 1.578 1.576 1.578 1.559 1.624 278,737,538 1.5739 2.75%
2007-02-16 0 16.74 16.72 16.76 16.62 16.88 20,435,507 341,456,076 16.709 1.535 1.534 1.537 1.524 1.548 222,792,776 1.5326 0.36%
2007-02-15 0 16.68 16.60 16.74 16.40 16.76 25,336,904 420,284,380 16.588 1.530 1.523 1.535 1.504 1.537 276,228,977 1.5215 1.71%
2007-02-14 0 16.40 16.38 16.40 16.38 16.84 43,832,115 726,131,240 16.566 1.504 1.502 1.504 1.502 1.545 477,868,183 1.5195 0.74%
2007-02-13 0 16.28 16.28 16.30 16.00 17.80 57,207,971 950,273,096 16.611 1.493 1.493 1.495 1.468 1.633 623,694,958 1.5236 -15.21%
2007-02-12 1 - - - - - 0 0 - 1.761 - - - - 0 - 0.00%
2007-02-09 0 19.20 19.20 19.22 19.10 19.30 7,576,712 145,364,530 19.186 1.761 1.761 1.763 1.752 1.770 82,603,123 1.7598 0.63%
2007-02-08 0 19.08 19.06 19.10 19.06 19.18 7,821,517 149,426,706 19.105 1.750 1.748 1.752 1.748 1.759 85,272,046 1.7524 0.10%
2007-02-07 0 19.06 19.04 19.06 18.94 19.12 10,023,613 190,895,962 19.045 1.748 1.746 1.748 1.737 1.754 109,279,822 1.7469 0.74%
2007-02-06 0 18.92 18.94 18.98 18.90 19.00 10,507,771 198,878,704 18.927 1.735 1.737 1.741 1.734 1.743 114,558,228 1.7360 0.00%
2007-02-05 0 18.92 18.88 18.94 18.64 18.94 8,154,711 153,114,121 18.776 1.735 1.732 1.737 1.710 1.737 88,904,606 1.7222 1.83%
2007-02-02 0 18.58 18.56 18.60 18.50 18.80 12,163,075 226,142,478 18.593 1.704 1.702 1.706 1.697 1.724 132,604,748 1.7054 -0.11%
2007-02-01 0 18.60 18.58 18.60 18.44 19.00 9,568,643 178,053,298 18.608 1.706 1.704 1.706 1.691 1.743 104,319,631 1.7068 -1.06%
2007-01-31 0 18.80 18.70 18.84 18.68 19.00 8,324,677 157,103,514 18.872 1.724 1.715 1.728 1.713 1.743 90,757,616 1.7310 0.64%
2007-01-30 0 18.68 18.68 18.70 18.62 18.86 3,385,733 63,414,454 18.730 1.713 1.713 1.715 1.708 1.730 36,912,070 1.7180 0.97%
2007-01-29 0 18.50 18.46 18.50 18.32 18.74 5,060,000 93,439,980 18.466 1.697 1.693 1.697 1.680 1.719 55,165,328 1.6938 0.00%
2007-01-26 0 18.50 18.48 18.50 18.36 18.62 11,320,761 209,775,358 18.530 1.697 1.695 1.697 1.684 1.708 123,421,639 1.6997 -0.96%
2007-01-25 0 18.68 18.60 18.68 17.80 19.00 11,952,220 221,571,208 18.538 1.713 1.706 1.713 1.633 1.743 130,305,956 1.7004 -1.37%
2007-01-24 0 18.94 18.90 18.94 18.84 19.20 6,278,120 118,702,143 18.907 1.737 1.734 1.737 1.728 1.761 68,445,563 1.7343 0.74%
2007-01-23 0 18.80 18.76 18.80 18.74 19.08 5,187,000 97,676,760 18.831 1.724 1.721 1.724 1.719 1.750 56,549,912 1.7273 -0.84%
2007-01-22 0 18.96 18.88 18.96 18.74 19.10 5,868,851 111,186,199 18.945 1.739 1.732 1.739 1.719 1.752 63,983,615 1.7377 0.42%
2007-01-19 0 18.88 18.70 18.88 18.66 19.00 1,747,711 32,942,925 18.849 1.732 1.715 1.732 1.712 1.743 19,053,963 1.7289 0.75%
2007-01-18 0 18.74 18.70 18.74 18.32 19.10 4,350,361 81,588,892 18.755 1.719 1.715 1.719 1.680 1.752 47,428,674 1.7202 -0.74%
2007-01-17 0 18.88 18.84 18.90 18.64 19.40 7,775,717 147,348,166 18.950 1.732 1.728 1.734 1.710 1.779 84,772,723 1.7382 0.43%
2007-01-16 0 18.80 18.70 18.80 18.70 19.08 6,816,999 128,750,825 18.887 1.724 1.715 1.724 1.715 1.750 74,320,551 1.7324 0.53%
2007-01-15 0 18.70 18.70 18.72 18.46 18.70 2,859,678 52,990,323 18.530 1.715 1.715 1.717 1.693 1.715 31,176,892 1.6997 1.41%
2007-01-12 0 18.44 18.48 18.50 18.24 18.70 17,082,000 315,002,342 18.441 1.691 1.695 1.697 1.673 1.715 186,232,042 1.6915 0.66%
2007-01-11 0 18.32 18.30 18.32 18.00 18.96 19,529,000 362,570,820 18.566 1.680 1.679 1.680 1.651 1.739 212,909,821 1.7029 -2.55%
2007-01-10 0 18.80 18.70 18.80 18.54 19.08 8,989,333 168,772,931 18.775 1.724 1.715 1.724 1.701 1.750 98,003,855 1.7221 -0.21%
2007-01-09 0 18.84 18.80 18.86 18.70 18.96 8,377,000 157,790,000 18.836 1.728 1.724 1.730 1.715 1.739 91,328,054 1.7277 -0.32%
2007-01-08 0 18.90 18.86 18.90 18.40 18.92 8,394,106 157,536,827 18.768 1.734 1.730 1.734 1.688 1.735 91,514,548 1.7214 0.43%
2007-01-05 0 18.82 18.82 18.84 18.20 19.00 14,757,104 277,899,704 18.832 1.726 1.726 1.728 1.669 1.743 160,885,471 1.7273 0.32%
2007-01-04 0 18.76 18.76 18.80 18.58 19.50 51,927,896 991,182,789 19.088 1.721 1.721 1.724 1.704 1.789 566,130,320 1.7508 -5.63%
2007-01-03 0 19.88 19.88 19.90 19.68 20.50 9,517,150 191,121,821 20.082 1.823 1.823 1.825 1.805 1.880 103,758,242 1.8420 -1.09%
2007-01-02 0 20.10 20.10 20.25 19.90 20.85 6,541,753 132,686,533 20.283 1.844 1.844 1.857 1.825 1.912 71,319,753 1.8604 2.55%
2006-12-29 0 19.60 19.66 19.70 18.60 19.70 16,178,479 308,548,510 19.072 1.798 1.803 1.807 1.706 1.807 176,381,641 1.7493 3.48%
2006-12-28 0 18.94 18.98 19.00 18.72 19.22 8,979,159 169,830,710 18.914 1.737 1.741 1.743 1.717 1.763 97,892,935 1.7349 1.07%
2006-12-27 0 18.74 18.74 18.76 18.00 20.25 15,268,526 284,930,237 18.661 1.719 1.719 1.721 1.651 1.857 166,461,116 1.7117 2.52%
2006-12-22 0 18.28 18.28 18.30 18.18 19.08 12,888,778 238,797,130 18.528 1.677 1.677 1.679 1.668 1.750 140,516,535 1.6994 3.51%
2006-12-21 0 17.66 17.64 17.66 17.40 18.60 8,270,690 146,378,964 17.699 1.620 1.618 1.620 1.596 1.706 90,169,037 1.6234 -1.89%
2006-12-20 0 18.00 17.90 18.00 17.80 18.28 4,742,663 85,224,580 17.970 1.651 1.642 1.651 1.633 1.677 51,705,644 1.6483 1.01%
2006-12-19 0 17.82 17.80 17.90 17.70 18.64 7,174,462 132,254,067 18.434 1.635 1.633 1.642 1.624 1.710 78,217,698 1.6908 -4.40%
2006-12-18 0 18.64 18.60 18.64 18.54 19.00 6,706,763 123,917,435 18.476 1.710 1.706 1.710 1.701 1.743 73,118,731 1.6947 1.86%
2006-12-15 0 18.30 18.28 18.30 17.70 18.50 5,385,081 98,006,416 18.200 1.679 1.677 1.679 1.624 1.697 58,709,439 1.6693 3.51%
2006-12-14 0 17.68 17.68 17.70 17.04 17.70 6,979,090 122,009,991 17.482 1.622 1.622 1.624 1.563 1.624 76,087,705 1.6035 3.88%
2006-12-13 0 17.02 17.00 17.02 16.52 17.86 9,309,769 159,625,184 17.146 1.561 1.559 1.561 1.515 1.638 101,497,324 1.5727 -3.95%
2006-12-12 0 17.72 17.58 17.92 17.54 18.34 6,001,571 107,574,559 17.924 1.625 1.613 1.644 1.609 1.682 65,430,560 1.6441 -3.59%
2006-12-11 0 18.38 18.34 18.38 18.00 18.66 8,537,764 153,954,722 18.032 1.686 1.682 1.686 1.651 1.712 93,080,742 1.6540 3.84%
2006-12-08 0 17.70 17.62 17.70 17.50 18.20 5,679,832 100,666,485 17.723 1.624 1.616 1.624 1.605 1.669 61,922,885 1.6257 1.14%
2006-12-07 0 17.50 17.54 17.60 17.22 18.02 6,755,440 119,727,240 17.723 1.605 1.609 1.614 1.579 1.653 73,649,420 1.6256 -2.23%
2006-12-06 0 17.90 17.90 17.96 17.70 18.00 12,592,731 225,256,228 17.888 1.642 1.642 1.647 1.624 1.651 137,288,960 1.6407 4.19%
2006-12-05 0 17.18 17.18 17.20 17.12 18.00 7,712,803 133,136,775 17.262 1.576 1.576 1.578 1.570 1.651 84,086,820 1.5833 0.59%
2006-12-04 0 17.08 17.04 17.08 16.94 17.20 10,150,916 172,957,459 17.039 1.567 1.563 1.567 1.554 1.578 110,667,710 1.5629 0.71%
2006-12-01 0 16.96 16.96 17.00 16.60 17.02 4,345,032 73,833,394 16.993 1.556 1.556 1.559 1.523 1.561 47,370,576 1.5586 -0.24%
2006-11-30 0 17.00 16.94 16.96 16.56 17.06 6,756,243 113,663,617 16.823 1.559 1.554 1.556 1.519 1.565 73,658,174 1.5431 3.03%
2006-11-29 0 16.50 16.50 16.70 16.30 16.88 4,226,972 70,408,539 16.657 1.513 1.513 1.532 1.495 1.548 46,083,458 1.5278 -2.37%
2006-11-28 0 16.90 16.90 16.92 16.80 16.98 8,998,144 152,031,707 16.896 1.550 1.550 1.552 1.541 1.557 98,099,914 1.5498 -0.59%
2006-11-27 0 17.00 16.74 17.00 16.42 17.00 13,173,612 220,720,896 16.755 1.559 1.535 1.559 1.506 1.559 143,621,863 1.5368 1.07%
2006-11-24 0 16.82 16.82 17.20 16.54 17.30 4,319,997 72,309,961 16.738 1.543 1.543 1.578 1.517 1.587 47,097,639 1.5353 1.33%
2006-11-23 0 16.60 16.52 16.56 16.56 17.50 6,338,861 107,720,844 16.994 1.523 1.515 1.519 1.519 1.605 69,107,776 1.5587 -1.66%
2006-11-22 0 16.88 16.84 16.88 16.62 16.88 3,854,730 64,542,353 16.744 1.548 1.545 1.548 1.524 1.548 42,025,187 1.5358 1.32%
2006-11-21 0 16.66 16.60 16.70 16.20 16.90 8,645,329 143,546,132 16.604 1.528 1.523 1.532 1.486 1.550 94,253,441 1.5230 1.34%
2006-11-20 0 16.44 16.42 16.50 16.06 16.60 2,715,949 44,617,604 16.428 1.508 1.506 1.513 1.473 1.523 29,609,924 1.5068 -0.36%
2006-11-17 0 16.50 16.44 16.50 16.40 16.54 5,070,325 83,655,856 16.499 1.513 1.508 1.513 1.504 1.517 55,277,894 1.5134 -0.24%
2006-11-16 0 16.54 16.56 16.64 16.32 17.00 11,862,469 196,884,843 16.597 1.517 1.519 1.526 1.497 1.559 129,327,469 1.5224 1.35%
2006-11-15 0 16.32 16.34 16.38 16.10 16.60 13,488,540 221,056,019 16.388 1.497 1.499 1.502 1.477 1.523 147,055,284 1.5032 3.29%
2006-11-14 0 15.80 15.72 15.80 15.60 16.82 5,615,230 91,948,437 16.375 1.449 1.442 1.449 1.431 1.543 61,218,578 1.5020 -5.95%
2006-11-13 0 16.80 16.60 16.90 16.74 17.22 4,649,527 78,181,472 16.815 1.541 1.523 1.550 1.535 1.579 50,690,253 1.5423 0.48%
2006-11-10 0 16.72 16.72 16.80 16.54 17.00 3,930,505 65,734,696 16.724 1.534 1.534 1.541 1.517 1.559 42,851,304 1.5340 0.72%
2006-11-09 0 16.60 16.60 16.64 16.46 16.88 5,646,743 93,894,346 16.628 1.523 1.523 1.526 1.510 1.548 61,562,140 1.5252 2.09%
2006-11-08 0 16.26 16.20 16.42 16.20 17.10 6,436,518 107,543,165 16.708 1.491 1.486 1.506 1.486 1.568 70,172,456 1.5326 -2.52%
2006-11-07 0 16.68 16.60 16.68 16.28 17.10 5,390,795 89,942,987 16.685 1.530 1.523 1.530 1.493 1.568 58,771,734 1.5304 3.99%
2006-11-06 0 16.04 16.02 16.06 15.82 16.08 5,351,006 85,385,853 15.957 1.471 1.469 1.473 1.451 1.475 58,337,945 1.4636 0.25%
2006-11-03 0 16.00 16.00 16.08 15.54 16.04 6,037,559 96,051,713 15.909 1.468 1.468 1.475 1.425 1.471 65,822,910 1.4592 4.58%
2006-11-02 0 15.30 15.12 15.40 14.96 15.40 7,813,172 117,986,844 15.101 1.403 1.387 1.413 1.372 1.413 85,181,067 1.3851 1.73%
2006-11-01 0 15.04 15.10 15.12 14.96 15.20 6,310,485 94,742,407 15.013 1.380 1.385 1.387 1.372 1.394 68,798,414 1.3771 0.40%
2006-10-31 0 14.98 14.94 14.96 14.90 15.00 6,033,981 90,207,782 14.950 1.374 1.370 1.372 1.367 1.376 65,783,901 1.3713 0.27%
2006-10-27 0 14.94 14.90 14.94 14.32 15.00 2,518,286 37,252,824 14.793 1.370 1.367 1.370 1.313 1.376 27,454,955 1.3569 0.27%
2006-10-26 0 14.90 14.88 14.92 14.86 15.00 1,122,664 16,718,909 14.892 1.367 1.365 1.369 1.363 1.376 12,239,551 1.3660 0.27%
2006-10-25 0 14.86 14.80 14.86 14.48 14.90 4,520,965 65,954,250 14.589 1.363 1.358 1.363 1.328 1.367 49,288,640 1.3381 2.06%
2006-10-24 0 14.56 14.54 14.56 14.28 14.64 2,145,833 30,877,075 14.389 1.336 1.334 1.336 1.310 1.343 23,394,384 1.3198 -1.49%
2006-10-23 0 14.78 14.78 14.80 14.74 15.30 798,164 11,910,250 14.922 1.356 1.356 1.358 1.352 1.403 8,701,774 1.3687 -1.47%
2006-10-20 0 15.00 14.98 15.00 14.90 15.30 864,208 13,003,855 15.047 1.376 1.374 1.376 1.367 1.403 9,421,802 1.3802 -1.06%
2006-10-19 0 15.16 15.14 15.16 15.04 15.30 10,906,093 165,214,922 15.149 1.391 1.389 1.391 1.380 1.403 118,900,830 1.3895 1.07%
2006-10-18 0 15.00 14.98 15.00 14.94 15.50 3,637,632 54,783,887 15.060 1.376 1.374 1.376 1.370 1.422 39,658,333 1.3814 0.00%
2006-10-17 0 15.00 14.90 15.02 14.84 15.20 6,791,310 101,816,351 14.992 1.376 1.367 1.378 1.361 1.394 74,040,483 1.3751 1.35%
2006-10-16 0 14.80 14.80 14.88 14.60 15.00 2,670,474 39,936,670 14.955 1.358 1.358 1.365 1.339 1.376 29,114,145 1.3717 -1.07%
2006-10-13 0 14.96 14.92 14.94 14.84 15.44 5,906,725 88,854,600 15.043 1.372 1.369 1.370 1.361 1.416 64,396,526 1.3798 2.19%
2006-10-12 0 14.64 14.60 14.66 14.46 14.68 4,000,163 58,247,633 14.561 1.343 1.339 1.345 1.326 1.347 43,610,732 1.3356 1.24%
2006-10-11 0 14.46 14.46 14.48 14.40 14.58 2,810,809 40,611,123 14.448 1.326 1.326 1.328 1.321 1.337 30,644,111 1.3253 0.28%
2006-10-10 0 14.42 14.42 14.44 14.30 14.52 2,861,618 41,282,100 14.426 1.323 1.323 1.324 1.312 1.332 31,198,043 1.3232 0.28%
2006-10-09 0 14.38 14.34 14.38 14.00 14.40 2,410,393 34,336,486 14.245 1.319 1.315 1.319 1.284 1.321 26,278,680 1.3066 0.70%
2006-10-06 0 14.28 14.28 14.30 13.90 14.38 10,715,580 152,862,901 14.265 1.310 1.310 1.312 1.275 1.319 116,823,812 1.3085 2.73%
2006-10-05 0 13.90 13.88 13.92 13.84 14.18 4,002,722 55,920,381 13.971 1.275 1.273 1.277 1.269 1.301 43,638,631 1.2814 1.61%
2006-10-04 0 13.68 13.68 13.70 13.46 13.84 3,512,432 47,972,279 13.658 1.255 1.255 1.257 1.235 1.269 38,293,372 1.2528 0.00%
2006-10-03 0 13.68 13.58 13.62 13.56 13.70 13,119,215 179,127,020 13.654 1.255 1.246 1.249 1.244 1.257 143,028,814 1.2524 -0.73%
2006-09-29 0 13.78 13.66 13.82 13.40 13.88 5,644,217 77,115,815 13.663 1.264 1.253 1.268 1.229 1.273 61,534,601 1.2532 2.07%
2006-09-28 0 13.50 13.40 13.50 13.18 13.82 11,124,388 148,137,308 13.316 1.238 1.229 1.238 1.209 1.268 121,280,734 1.2214 2.12%
2006-09-27 0 13.22 13.18 13.20 13.20 13.60 9,849,968 131,241,307 13.324 1.213 1.209 1.211 1.211 1.247 107,386,703 1.2221 -0.90%
2006-09-26 0 13.34 13.28 13.30 13.28 13.50 8,443,689 113,401,540 13.430 1.224 1.218 1.220 1.218 1.238 92,055,113 1.2319 0.15%
2006-09-25 0 13.32 13.28 13.34 13.28 13.50 13,004,000 175,108,400 13.466 1.222 1.218 1.224 1.218 1.238 141,772,713 1.2351 -1.62%
2006-09-22 0 13.54 13.52 13.60 13.04 13.62 5,616,359 75,510,699 13.445 1.242 1.240 1.247 1.196 1.249 61,230,887 1.2332 3.83%
2006-09-21 0 13.04 13.06 13.08 12.90 13.08 6,359,993 82,613,113 12.989 1.196 1.198 1.200 1.183 1.200 69,338,162 1.1915 0.93%
2006-09-20 0 12.92 12.90 12.92 12.80 13.06 4,032,000 51,947,520 12.884 1.185 1.183 1.185 1.174 1.198 43,957,827 1.1818 -2.12%
2006-09-19 0 13.20 13.20 13.22 13.00 13.32 3,036,415 40,170,595 13.230 1.211 1.211 1.213 1.192 1.222 33,103,721 1.2135 1.07%
2006-09-18 0 13.06 13.02 13.06 12.86 13.20 2,221,000 28,988,940 13.052 1.198 1.194 1.198 1.180 1.211 24,213,872 1.1972 0.46%
2006-09-15 0 13.00 12.98 13.00 12.98 13.04 12,630,578 164,322,613 13.010 1.192 1.191 1.192 1.191 1.196 137,701,577 1.1933 -0.46%
2006-09-14 0 13.06 13.04 13.06 13.00 13.30 2,519,904 33,154,393 13.157 1.198 1.196 1.198 1.192 1.220 27,472,595 1.2068 -1.66%
2006-09-13 0 13.28 13.28 13.30 13.18 13.42 1,459,821 19,369,245 13.268 1.218 1.218 1.220 1.209 1.231 15,915,317 1.2170 -0.15%
2006-09-12 0 13.30 13.30 13.32 13.22 13.54 613,120 8,192,471 13.362 1.220 1.220 1.222 1.213 1.242 6,684,381 1.2256 -1.04%
2006-09-11 0 13.44 13.44 13.50 13.42 13.64 1,766,995 24,005,665 13.586 1.233 1.233 1.238 1.231 1.251 19,264,201 1.2461 -2.61%
2006-09-08 0 13.80 13.62 13.80 13.60 13.94 858,000 11,744,980 13.689 1.266 1.249 1.266 1.247 1.279 9,354,121 1.2556 1.32%
2006-09-07 0 13.62 13.60 13.62 13.38 13.74 2,473,827 33,514,318 13.548 1.249 1.247 1.249 1.227 1.260 26,970,253 1.2426 -0.73%
2006-09-06 0 13.72 13.70 13.72 13.62 14.00 3,738,523 51,656,293 13.817 1.258 1.257 1.258 1.249 1.284 40,758,270 1.2674 -0.72%
2006-09-05 0 13.82 13.82 13.86 13.66 14.00 3,908,012 54,161,607 13.859 1.268 1.268 1.271 1.253 1.284 42,606,080 1.2712 0.00%
2006-09-04 0 13.82 13.80 13.82 13.58 14.10 3,570,349 49,326,594 13.816 1.268 1.266 1.268 1.246 1.293 38,924,797 1.2672 0.00%
2006-09-01 0 13.82 13.80 13.86 13.60 13.94 4,307,336 59,163,965 13.736 1.268 1.266 1.271 1.247 1.279 46,959,605 1.2599 0.73%
2006-08-31 0 13.72 13.70 13.76 13.60 13.80 2,835,473 38,819,708 13.691 1.258 1.257 1.262 1.247 1.266 30,913,004 1.2558 0.29%
2006-08-30 0 13.68 13.64 13.68 13.60 13.72 879,000 12,001,420 13.653 1.255 1.251 1.255 1.247 1.258 9,583,068 1.2524 0.29%
2006-08-29 0 13.64 13.62 13.66 13.52 13.74 648,523 8,842,381 13.635 1.251 1.249 1.253 1.240 1.260 7,070,353 1.2506 0.89%
2006-08-28 0 13.52 13.52 13.54 13.20 13.66 1,278,904 17,314,455 13.539 1.240 1.240 1.242 1.211 1.253 13,942,917 1.2418 -0.44%
2006-08-25 0 13.58 13.58 13.60 13.36 13.66 1,259,000 17,047,400 13.540 1.246 1.246 1.247 1.225 1.253 13,725,919 1.2420 1.65%
2006-08-24 0 13.36 13.10 13.24 13.24 13.80 2,376,022 32,215,660 13.559 1.225 1.202 1.214 1.214 1.266 25,903,959 1.2437 -1.47%
2006-08-23 0 13.56 13.50 13.56 13.48 13.66 1,513,380 20,510,292 13.553 1.244 1.238 1.244 1.236 1.253 16,499,230 1.2431 -0.29%
2006-08-22 0 13.60 13.58 13.60 13.50 13.76 1,165,809 15,863,537 13.607 1.247 1.246 1.247 1.238 1.262 12,709,928 1.2481 -0.73%
2006-08-21 0 13.70 13.68 13.70 13.60 13.80 1,909,538 26,126,658 13.682 1.257 1.255 1.257 1.247 1.266 20,818,239 1.2550 0.29%
2006-08-18 0 13.66 13.62 13.66 13.60 13.74 2,778,401 37,963,536 13.664 1.253 1.249 1.253 1.247 1.260 30,290,791 1.2533 -0.29%
2006-08-17 0 13.70 13.68 13.70 13.34 13.86 2,529,303 34,570,544 13.668 1.257 1.255 1.257 1.224 1.271 27,575,065 1.2537 2.09%
2006-08-16 0 13.42 13.40 13.44 13.14 13.50 1,643,685 21,901,001 13.324 1.231 1.229 1.233 1.205 1.238 17,919,846 1.2222 2.60%
2006-08-15 0 13.08 13.10 13.20 12.90 13.10 1,707,040 22,204,154 13.007 1.200 1.202 1.211 1.183 1.202 18,610,558 1.1931 0.00%
2006-08-14 0 13.08 13.04 13.08 12.98 13.18 679,857 8,859,990 13.032 1.200 1.196 1.200 1.191 1.209 7,411,963 1.1954 -0.61%
2006-08-11 0 13.16 13.10 13.16 12.60 13.24 2,267,942 29,729,844 13.109 1.207 1.202 1.207 1.156 1.214 24,725,645 1.2024 3.13%
2006-08-10 0 12.76 12.66 12.76 12.42 12.76 3,091,029 39,155,702 12.668 1.170 1.161 1.170 1.139 1.170 33,699,136 1.1619 1.11%
2006-08-09 0 12.62 12.60 12.66 12.36 12.68 1,957,143 24,625,265 12.582 1.158 1.156 1.161 1.134 1.163 21,337,240 1.1541 -0.63%
2006-08-08 0 12.70 12.44 12.70 12.34 12.74 3,053,858 37,963,792 12.431 1.165 1.141 1.165 1.132 1.169 33,293,889 1.1403 1.93%
2006-08-07 0 12.46 12.42 12.46 12.22 12.66 6,550,523 81,543,217 12.448 1.143 1.139 1.143 1.121 1.161 71,415,366 1.1418 0.16%
2006-08-04 0 12.44 12.42 12.46 12.34 12.62 5,465,102 68,197,117 12.479 1.141 1.139 1.143 1.132 1.158 59,581,847 1.1446 -1.43%
2006-08-03 0 12.62 12.60 12.74 12.56 13.04 4,086,190 52,422,762 12.829 1.158 1.156 1.169 1.152 1.196 44,548,619 1.1768 -2.92%
2006-08-02 0 13.00 13.00 13.04 12.58 13.08 3,226,128 41,203,779 12.772 1.192 1.192 1.196 1.154 1.200 35,172,018 1.1715 -1.81%
2006-08-01 0 13.24 13.16 13.18 13.12 14.00 2,238,902 30,137,047 13.461 1.214 1.207 1.209 1.203 1.284 24,409,044 1.2347 -1.93%
2006-07-31 0 13.50 13.44 13.72 12.98 13.80 3,784,315 51,242,166 13.541 1.238 1.233 1.258 1.191 1.266 41,257,506 1.2420 3.37%
2006-07-28 0 13.06 13.06 13.08 12.80 13.26 3,119,273 40,934,627 13.123 1.198 1.198 1.200 1.174 1.216 34,007,059 1.2037 2.83%
2006-07-27 0 12.70 12.64 12.72 12.06 12.76 2,950,249 37,034,915 12.553 1.165 1.159 1.167 1.106 1.170 32,164,319 1.1514 5.31%
2006-07-26 0 12.06 12.06 12.10 11.92 12.40 4,933,151 59,676,946 12.097 1.106 1.106 1.110 1.093 1.137 53,782,390 1.1096 1.34%
2006-07-25 0 11.90 11.88 11.90 11.82 12.00 3,035,778 36,156,353 11.910 1.092 1.090 1.092 1.084 1.101 33,096,777 1.0924 -1.33%
2006-07-24 0 12.06 12.04 12.10 12.00 12.20 2,375,053 28,632,537 12.056 1.106 1.104 1.110 1.101 1.119 25,893,395 1.1058 0.08%
2006-07-21 0 12.05 12.05 12.10 11.80 12.15 4,464,952 53,817,243 12.053 1.105 1.105 1.110 1.082 1.114 48,677,973 1.1056 2.12%
2006-07-20 0 11.80 11.80 11.85 11.70 12.05 3,652,000 43,303,650 11.858 1.082 1.082 1.087 1.073 1.105 39,814,976 1.0876 1.29%
2006-07-19 0 11.65 11.65 11.75 11.65 12.00 2,187,138 25,757,890 11.777 1.069 1.069 1.078 1.069 1.101 23,844,701 1.0802 -4.51%
2006-07-18 0 12.20 11.75 12.20 11.40 12.40 3,564,172 41,502,457 11.644 1.119 1.078 1.119 1.046 1.137 38,857,454 1.0681 2.95%
2006-07-17 0 11.85 11.80 12.00 11.80 12.10 1,169,524 14,043,959 12.008 1.087 1.082 1.101 1.082 1.110 12,750,430 1.1014 -2.87%
2006-07-14 0 12.20 12.20 12.35 12.05 12.35 1,578,571 19,286,202 12.218 1.119 1.119 1.133 1.105 1.133 17,209,958 1.1206 -1.21%
2006-07-13 0 12.35 12.35 12.45 12.35 12.65 2,197,000 27,501,574 12.518 1.133 1.133 1.142 1.133 1.160 23,952,219 1.1482 -1.98%
2006-07-12 0 12.60 12.40 12.65 12.20 12.65 2,879,000 35,769,150 12.424 1.156 1.137 1.160 1.119 1.160 31,387,545 1.1396 1.20%
2006-07-11 0 12.45 12.40 12.45 12.35 12.65 3,404,158 42,533,451 12.495 1.142 1.137 1.142 1.133 1.160 37,112,943 1.1461 0.00%
2006-07-10 0 12.45 12.35 12.45 12.25 12.45 1,955,100 24,222,235 12.389 1.142 1.133 1.142 1.124 1.142 21,314,967 1.1364 0.00%
2006-07-07 0 12.45 12.40 12.45 12.30 12.65 2,349,000 29,256,592 12.455 1.142 1.137 1.142 1.128 1.160 25,609,359 1.1424 -1.58%
2006-07-06 0 12.65 12.50 12.75 12.20 12.75 3,098,153 38,647,728 12.474 1.160 1.147 1.169 1.119 1.169 33,776,804 1.1442 0.40%
2006-07-05 0 12.60 12.50 12.60 12.45 13.05 2,079,500 26,208,136 12.603 1.156 1.147 1.156 1.142 1.197 22,671,205 1.1560 -2.33%
2006-07-04 0 12.90 13.05 13.15 12.75 13.25 2,761,427 35,879,970 12.993 1.183 1.197 1.206 1.169 1.215 30,105,736 1.1918 1.18%
2006-07-03 0 12.75 12.75 12.80 12.45 13.05 3,022,119 38,559,255 12.759 1.169 1.169 1.174 1.142 1.197 32,947,863 1.1703 2.00%
2006-06-30 0 12.50 12.65 12.70 12.05 12.65 7,255,912 89,645,406 12.355 1.147 1.160 1.165 1.105 1.160 79,105,685 1.1332 5.93%
2006-06-29 0 11.80 11.80 11.90 11.60 12.15 3,423,000 40,761,878 11.908 1.082 1.082 1.092 1.064 1.114 37,318,363 1.0923 1.29%
2006-06-28 0 11.65 11.60 11.70 11.55 11.80 4,234,952 49,546,586 11.699 1.069 1.064 1.073 1.059 1.082 46,170,458 1.0731 0.00%
2006-06-27 0 11.65 11.65 11.80 11.55 12.25 2,729,096 32,773,516 12.009 1.069 1.069 1.082 1.059 1.124 29,753,256 1.1015 -3.72%
2006-06-26 0 12.10 12.00 12.10 11.60 12.15 4,033,000 48,158,900 11.941 1.110 1.101 1.110 1.064 1.114 43,968,729 1.0953 2.11%
2006-06-23 0 11.85 11.80 11.85 11.75 12.20 2,684,005 32,389,309 12.068 1.087 1.082 1.087 1.078 1.119 29,261,663 1.1069 -3.27%
2006-06-22 0 12.25 12.45 12.50 12.20 12.75 4,658,800 57,109,417 12.258 1.124 1.142 1.147 1.119 1.169 50,791,350 1.1244 0.82%
2006-06-21 0 12.15 12.15 12.25 11.50 12.25 2,576,005 30,453,340 11.822 1.114 1.114 1.124 1.055 1.124 28,084,222 1.0844 3.40%
2006-06-20 0 11.75 11.75 11.80 11.60 11.95 4,956,411 58,333,464 11.769 1.078 1.078 1.082 1.064 1.096 54,035,976 1.0795 1.29%
2006-06-19 0 11.60 11.55 11.60 11.40 11.75 1,749,204 20,284,472 11.596 1.064 1.059 1.064 1.046 1.078 19,070,240 1.0637 -3.33%
2006-06-16 0 12.00 11.90 12.00 11.35 12.20 7,511,762 87,079,217 11.592 1.101 1.092 1.101 1.041 1.119 81,895,023 1.0633 9.09%
2006-06-15 0 11.00 11.00 11.10 10.80 11.15 15,478,810 169,334,453 10.940 1.009 1.009 1.018 0.991 1.023 168,753,682 1.0034 2.33%
2006-06-14 0 10.75 10.65 10.75 10.60 11.10 11,493,094 124,335,006 10.818 0.986 0.977 0.986 0.972 1.018 125,300,455 0.9923 -0.46%
2006-06-13 0 10.80 10.80 10.85 10.60 11.80 9,536,382 104,948,992 11.005 0.991 0.991 0.995 0.972 1.082 103,967,913 1.0094 -10.00%
2006-06-12 0 12.00 12.00 12.05 11.75 12.35 7,949,027 95,510,591 12.015 1.101 1.101 1.105 1.078 1.133 86,662,190 1.1021 -2.83%
2006-06-09 0 12.35 12.10 12.40 12.00 12.60 5,591,476 68,301,768 12.215 1.133 1.110 1.137 1.101 1.156 60,959,606 1.1204 2.07%
2006-06-08 0 12.10 12.00 12.20 11.75 12.20 8,235,535 98,667,310 11.981 1.110 1.101 1.119 1.078 1.119 89,785,769 1.0989 -2.02%
2006-06-07 0 12.35 12.25 12.40 12.25 12.70 8,902,009 111,072,765 12.477 1.133 1.124 1.137 1.124 1.165 97,051,827 1.1445 -2.76%
2006-06-06 0 12.70 12.75 12.80 12.70 13.10 7,200,832 92,436,555 12.837 1.165 1.169 1.174 1.165 1.202 78,505,190 1.1775 -3.42%
2006-06-05 0 13.15 13.15 13.20 12.80 13.30 2,240,529 29,267,637 13.063 1.206 1.206 1.211 1.174 1.220 24,426,782 1.1982 3.14%
2006-06-02 0 12.75 12.70 12.75 12.65 13.40 8,033,151 102,688,527 12.783 1.169 1.165 1.169 1.160 1.229 87,579,330 1.1725 2.00%
2006-06-01 0 12.50 12.50 12.75 12.30 12.80 7,682,931 96,283,840 12.532 1.147 1.147 1.169 1.128 1.174 83,761,148 1.1495 -1.19%
2006-05-30 0 12.65 12.55 12.60 12.55 13.45 2,991,307 39,261,137 13.125 1.160 1.151 1.156 1.151 1.234 32,611,943 1.2039 -3.80%
2006-05-29 0 13.15 13.15 13.30 12.70 13.50 2,583,000 34,199,688 13.240 1.206 1.206 1.220 1.165 1.238 28,160,483 1.2145 3.54%
2006-05-26 0 12.70 12.60 12.70 12.45 12.90 10,336,000 130,991,900 12.673 1.165 1.156 1.165 1.142 1.183 112,685,540 1.1625 6.28%
2006-05-25 0 11.95 11.90 11.95 11.80 12.20 7,850,266 93,864,965 11.957 1.096 1.092 1.096 1.082 1.119 85,585,474 1.0967 0.42%
2006-05-24 0 11.90 11.90 11.95 11.70 12.40 5,139,381 61,717,830 12.009 1.092 1.092 1.096 1.073 1.137 56,030,759 1.1015 -2.46%
2006-05-23 0 12.20 12.15 12.20 11.70 12.50 7,806,858 95,187,215 12.193 1.119 1.114 1.119 1.073 1.147 85,112,230 1.1184 -4.31%
2006-05-22 0 12.75 12.65 12.70 12.55 13.65 3,674,143 48,372,345 13.166 1.169 1.160 1.165 1.151 1.252 40,056,384 1.2076 -5.56%
2006-05-19 0 13.50 13.50 13.55 13.20 13.80 2,330,952 31,409,520 13.475 1.238 1.238 1.243 1.211 1.266 25,412,595 1.2360 1.89%
2006-05-18 0 13.25 13.20 13.25 13.10 13.55 2,800,820 37,049,456 13.228 1.215 1.211 1.215 1.202 1.243 30,535,208 1.2133 -2.21%
2006-05-17 0 13.55 13.55 13.60 13.25 13.80 1,689,279 22,876,777 13.542 1.243 1.243 1.247 1.215 1.266 18,416,923 1.2422 0.00%
2006-05-16 0 13.55 13.55 13.60 13.35 13.80 7,025,370 95,567,675 13.603 1.243 1.243 1.247 1.225 1.266 76,592,261 1.2477 0.00%
2006-05-15 0 13.55 13.50 13.55 13.10 13.85 5,729,146 77,351,191 13.501 1.243 1.238 1.243 1.202 1.270 62,460,518 1.2384 -5.24%
2006-05-12 0 14.30 14.25 14.35 14.30 14.45 1,539,048 22,074,651 14.343 1.312 1.307 1.316 1.312 1.325 16,779,069 1.3156 -1.72%
2006-05-11 0 14.55 14.50 14.65 14.40 14.95 19,428,678 286,846,632 14.764 1.335 1.330 1.344 1.321 1.371 211,816,086 1.3542 0.34%
2006-05-10 0 14.50 14.45 14.50 14.30 14.85 11,642,350 171,397,193 14.722 1.330 1.325 1.330 1.312 1.362 126,927,679 1.3504 -2.36%
2006-05-09 0 14.85 14.65 14.75 14.55 15.20 7,282,303 108,039,720 14.836 1.362 1.344 1.353 1.335 1.394 79,393,406 1.3608 2.06%
2006-05-08 0 14.55 14.60 14.70 14.30 15.00 5,783,699 84,611,555 14.629 1.335 1.339 1.348 1.312 1.376 63,055,267 1.3419 1.39%
2006-05-04 0 14.35 14.35 14.40 14.25 14.45 4,466,178 64,211,809 14.377 1.316 1.316 1.321 1.307 1.325 48,691,339 1.3188 1.06%
2006-05-03 0 14.20 14.20 14.30 13.95 14.50 3,733,520 53,179,911 14.244 1.302 1.302 1.312 1.280 1.330 40,703,726 1.3065 1.79%
2006-05-02 0 13.95 13.80 13.90 13.65 14.05 4,291,648 59,621,860 13.893 1.280 1.266 1.275 1.252 1.289 46,788,571 1.2743 2.20%
2006-04-28 0 13.65 13.65 13.70 13.60 14.25 7,142,519 99,154,813 13.882 1.252 1.252 1.257 1.247 1.307 77,869,447 1.2733 -4.21%
2006-04-27 0 14.25 14.20 14.25 14.10 14.50 2,095,098 30,001,416 14.320 1.307 1.302 1.307 1.293 1.330 22,841,259 1.3135 -0.70%
2006-04-26 0 14.35 14.35 14.40 14.15 14.45 3,953,839 56,866,568 14.383 1.316 1.316 1.321 1.298 1.325 43,105,697 1.3192 3.61%
2006-04-25 0 13.85 13.85 14.00 13.50 14.20 2,272,333 31,738,429 13.967 1.270 1.270 1.284 1.238 1.302 24,773,517 1.2811 -2.46%
2006-04-24 0 14.20 14.00 14.20 13.65 14.20 10,614,352 148,861,572 14.025 1.302 1.284 1.302 1.252 1.302 115,720,200 1.2864 2.16%
2006-04-21 0 13.90 13.85 13.95 13.55 13.95 2,594,012 35,720,513 13.770 1.275 1.270 1.280 1.243 1.280 28,280,538 1.2631 -0.36%
2006-04-20 0 13.95 13.90 13.95 13.80 14.20 7,283,120 101,485,797 13.934 1.280 1.275 1.280 1.266 1.302 79,402,313 1.2781 -0.36%
2006-04-19 0 14.00 13.90 14.00 13.70 14.15 3,732,644 52,170,549 13.977 1.284 1.275 1.284 1.257 1.298 40,694,176 1.2820 2.19%
2006-04-18 0 13.70 13.65 13.70 13.40 14.10 5,247,370 72,415,870 13.800 1.257 1.252 1.257 1.229 1.293 57,208,081 1.2658 -1.44%
2006-04-13 0 13.90 13.85 14.00 13.70 14.20 943,409 13,183,769 13.975 1.275 1.270 1.284 1.257 1.302 10,285,270 1.2818 0.00%
2006-04-12 0 13.90 13.90 14.00 13.85 14.50 4,554,229 65,049,642 14.283 1.275 1.275 1.284 1.270 1.330 49,651,292 1.3101 -4.14%
2006-04-11 0 14.50 14.45 14.50 14.40 14.65 4,417,690 63,860,995 14.456 1.330 1.325 1.330 1.321 1.344 48,162,711 1.3259 1.40%
2006-04-10 0 14.30 14.30 14.40 14.25 14.75 4,226,571 60,958,508 14.423 1.312 1.312 1.321 1.307 1.353 46,079,086 1.3229 0.35%
2006-04-07 0 14.25 14.05 14.25 13.95 14.25 3,547,729 49,960,697 14.082 1.307 1.289 1.307 1.280 1.307 38,678,189 1.2917 2.52%
2006-04-06 0 13.90 13.65 13.80 13.65 14.65 9,139,069 129,707,841 14.193 1.275 1.252 1.266 1.252 1.344 99,636,312 1.3018 -1.07%
2006-04-04 0 14.05 14.00 14.20 14.00 14.70 12,782,118 183,950,037 14.391 1.289 1.284 1.302 1.284 1.348 139,353,702 1.3200 1.08%
2006-04-03 0 13.90 13.90 14.00 13.25 14.00 3,339,180 45,533,416 13.636 1.275 1.275 1.284 1.215 1.284 36,404,538 1.2508 4.91%
2006-03-31 0 13.25 13.20 13.25 12.85 13.25 10,513,630 137,991,904 13.125 1.215 1.211 1.215 1.179 1.215 114,622,104 1.2039 2.71%
2006-03-30 0 12.90 12.90 12.95 12.60 13.20 11,519,664 148,549,565 12.895 1.183 1.183 1.188 1.156 1.211 125,590,127 1.1828 -2.27%
2006-03-29 0 13.20 13.10 13.20 12.60 13.20 2,709,666 35,123,565 12.962 1.211 1.202 1.211 1.156 1.211 29,541,426 1.1890 2.33%
2006-03-28 0 12.90 12.90 12.95 12.55 12.95 1,969,256 25,260,094 12.827 1.183 1.183 1.188 1.151 1.188 21,469,299 1.1766 0.39%
2006-03-27 0 12.85 12.85 12.90 12.20 13.00 3,697,855 46,924,609 12.690 1.179 1.179 1.183 1.119 1.192 40,314,898 1.1640 4.05%
2006-03-24 0 12.35 12.35 12.40 12.25 12.50 2,913,171 35,965,785 12.346 1.133 1.133 1.137 1.124 1.147 31,760,086 1.1324 0.00%
2006-03-23 0 12.35 12.35 12.45 12.15 12.45 1,515,459 18,732,170 12.361 1.133 1.133 1.142 1.114 1.142 16,521,896 1.1338 2.07%
2006-03-22 0 12.10 12.10 12.15 12.10 12.55 6,057,074 74,989,575 12.380 1.110 1.110 1.114 1.110 1.151 66,035,667 1.1356 -3.59%
2006-03-21 0 12.55 12.55 12.60 12.20 12.60 1,905,496 23,749,364 12.464 1.151 1.151 1.156 1.119 1.156 20,774,172 1.1432 -0.40%
2006-03-20 0 12.60 12.40 12.60 12.40 12.65 2,120,914 26,800,033 12.636 1.156 1.137 1.156 1.137 1.160 23,122,711 1.1590 1.61%
2006-03-17 0 12.40 12.35 12.55 12.35 12.80 1,543,905 19,425,722 12.582 1.137 1.133 1.151 1.133 1.174 16,832,021 1.1541 -0.80%
2006-03-16 0 12.50 12.30 12.35 12.30 12.80 3,972,666 49,961,678 12.576 1.147 1.128 1.133 1.128 1.174 43,310,953 1.1536 -0.79%
2006-03-15 0 12.60 12.55 12.60 12.35 12.65 3,411,169 42,865,531 12.566 1.156 1.151 1.156 1.133 1.160 37,189,379 1.1526 1.61%
2006-03-14 0 12.40 12.40 12.45 12.35 12.80 1,388,200 17,250,100 12.426 1.137 1.137 1.142 1.133 1.174 15,134,488 1.1398 -2.36%
2006-03-13 0 12.70 12.65 12.70 12.40 12.75 2,132,618 26,730,085 12.534 1.165 1.160 1.165 1.137 1.169 23,250,311 1.1497 1.20%
2006-03-10 0 12.55 12.55 12.60 12.50 12.85 4,097,950 51,726,582 12.623 1.151 1.151 1.156 1.147 1.179 44,676,829 1.1578 -1.95%
2006-03-09 0 12.80 12.80 12.90 12.50 16.00 3,457,488 44,943,636 12.999 1.174 1.174 1.183 1.147 1.468 37,694,360 1.1923 0.00%
2006-03-08 0 12.80 12.80 13.00 12.25 13.00 1,385,931 17,467,827 12.604 1.174 1.174 1.192 1.124 1.192 15,109,751 1.1561 -0.78%
2006-03-07 0 12.90 12.40 13.10 12.50 13.10 2,012,241 26,152,146 12.997 1.183 1.137 1.202 1.147 1.202 21,937,932 1.1921 -0.77%
2006-03-06 0 13.00 12.80 13.00 12.85 13.50 9,212,790 119,173,105 12.936 1.192 1.174 1.192 1.179 1.238 100,440,036 1.1865 1.17%
2006-03-03 0 12.85 12.85 12.90 12.45 12.90 4,957,231 60,978,566 12.301 1.179 1.179 1.183 1.142 1.183 54,044,916 1.1283 1.18%
2006-03-02 0 12.70 12.65 12.75 11.95 13.20 7,323,063 91,872,102 12.546 1.165 1.160 1.169 1.096 1.211 79,837,781 1.1507 8.55%
2006-03-01 0 11.70 11.65 11.70 11.60 11.85 3,186,728 37,296,955 11.704 1.073 1.069 1.073 1.064 1.087 34,742,469 1.0735 -2.09%
2006-02-28 0 11.95 11.90 12.00 11.55 12.25 5,379,609 64,170,214 11.928 1.096 1.092 1.101 1.059 1.124 58,649,782 1.0941 0.42%
2006-02-27 0 11.90 11.90 11.95 11.80 12.00 6,144,106 73,063,127 11.892 1.092 1.092 1.096 1.082 1.101 66,984,511 1.0907 1.28%
2006-02-24 0 11.75 11.70 11.80 11.75 12.00 4,515,040 53,540,080 11.858 1.078 1.073 1.082 1.078 1.101 49,224,044 1.0877 -1.26%
2006-02-23 0 11.90 11.85 11.90 11.70 12.00 3,699,952 43,874,543 11.858 1.092 1.087 1.092 1.073 1.101 40,337,760 1.0877 1.28%
2006-02-22 0 11.75 11.70 11.80 11.65 11.95 2,799,092 33,122,881 11.833 1.078 1.073 1.082 1.069 1.096 30,516,369 1.0854 0.86%
2006-02-21 0 11.65 11.65 11.90 11.65 12.00 1,639,428 19,553,491 11.927 1.069 1.069 1.092 1.069 1.101 17,873,435 1.0940 -1.27%
2006-02-20 0 11.80 11.75 11.80 11.75 12.05 496,305 5,906,934 11.902 1.082 1.078 1.082 1.078 1.105 5,410,836 1.0917 -1.67%
2006-02-17 0 12.00 12.00 12.05 11.90 12.15 7,459,838 89,325,802 11.974 1.101 1.101 1.105 1.092 1.114 81,328,935 1.0983 0.84%
2006-02-16 0 11.90 11.85 11.90 11.65 12.00 7,805,679 92,536,287 11.855 1.092 1.087 1.092 1.069 1.101 85,099,376 1.0874 2.15%
2006-02-15 0 11.65 11.60 11.70 11.45 12.15 8,403,062 98,221,130 11.689 1.069 1.064 1.073 1.050 1.114 91,612,188 1.0721 -2.10%
2006-02-14 0 11.90 11.85 11.90 11.50 12.20 9,861,522 119,386,879 12.106 1.092 1.087 1.092 1.055 1.119 107,512,667 1.1104 -1.65%
2006-02-13 0 12.10 12.05 12.10 12.05 12.40 6,789,948 83,375,397 12.279 1.110 1.105 1.110 1.105 1.137 74,025,634 1.1263 -0.82%
2006-02-10 0 12.20 12.10 12.15 12.15 12.45 3,325,765 40,996,021 12.327 1.119 1.110 1.114 1.114 1.142 36,258,284 1.1307 -1.21%
2006-02-09 0 12.35 12.35 12.40 12.35 12.70 2,996,941 37,462,003 12.500 1.133 1.133 1.137 1.133 1.165 32,673,366 1.1466 -0.40%
2006-02-08 0 12.40 12.35 12.40 12.25 12.70 4,212,309 52,315,981 12.420 1.137 1.133 1.137 1.124 1.165 45,923,598 1.1392 0.40%
2006-02-07 0 12.35 12.25 12.40 12.00 12.40 8,016,442 98,250,681 12.256 1.133 1.124 1.137 1.101 1.137 87,397,165 1.1242 1.65%
2006-02-06 0 12.15 12.15 12.20 12.00 12.45 11,875,724 145,786,520 12.276 1.114 1.114 1.119 1.101 1.142 129,471,978 1.1260 -0.82%
2006-02-03 0 12.25 12.15 12.20 12.05 12.40 7,260,892 89,826,991 12.371 1.124 1.114 1.119 1.105 1.137 79,159,978 1.1348 0.41%
2006-02-02 0 12.20 12.15 12.20 12.15 13.00 7,357,546 93,815,054 12.751 1.119 1.114 1.119 1.114 1.192 80,213,723 1.1696 -6.51%
2006-02-01 0 13.05 12.50 12.70 12.70 13.60 6,983,380 92,406,766 13.232 1.197 1.147 1.165 1.165 1.247 76,134,476 1.2137 -0.38%
2006-01-27 0 13.10 13.00 13.10 12.95 13.75 8,414,829 111,770,332 13.283 1.202 1.192 1.202 1.188 1.261 91,740,475 1.2183 0.00%
2006-01-26 0 13.10 13.05 13.10 12.70 13.20 4,884,075 62,344,600 12.765 1.202 1.197 1.202 1.165 1.211 53,247,352 1.1708 0.00%
2006-01-25 0 13.10 13.10 13.15 12.55 13.65 7,795,131 102,352,140 13.130 1.202 1.202 1.206 1.151 1.252 84,984,379 1.2044 4.80%
2006-01-24 0 12.50 12.50 12.55 12.20 12.55 8,737,388 108,469,659 12.414 1.147 1.147 1.151 1.119 1.151 95,257,090 1.1387 3.31%
2006-01-23 0 12.10 12.05 12.10 11.45 12.50 6,891,314 83,120,761 12.062 1.110 1.105 1.110 1.050 1.147 75,130,751 1.1063 4.31%
2006-01-20 0 11.60 11.55 11.60 11.40 11.80 6,618,936 76,689,754 11.586 1.064 1.059 1.064 1.046 1.082 72,161,221 1.0628 1.31%
2006-01-19 0 11.45 11.40 11.45 11.25 11.45 5,695,664 64,804,394 11.378 1.050 1.046 1.050 1.032 1.050 62,095,489 1.0436 0.44%
2006-01-18 0 11.40 11.35 11.40 11.20 11.50 11,440,458 129,859,091 11.351 1.046 1.041 1.046 1.027 1.055 124,726,605 1.0411 1.33%
2006-01-17 0 11.25 11.25 11.30 11.05 11.45 6,730,292 75,484,288 11.216 1.032 1.032 1.036 1.014 1.050 73,375,250 1.0287 1.81%
2006-01-16 0 11.05 11.00 11.05 10.95 11.05 1,671,960 18,409,059 11.010 1.014 1.009 1.014 1.004 1.014 18,228,107 1.0099 0.00%
2006-01-13 0 11.05 11.05 11.10 10.90 11.10 2,642,341 29,135,812 11.027 1.014 1.014 1.018 1.000 1.018 28,807,432 1.0114 -0.45%
2006-01-12 0 11.10 11.00 11.10 10.95 11.15 2,088,137 23,060,839 11.044 1.018 1.009 1.018 1.004 1.023 22,765,368 1.0130 0.00%
2006-01-11 0 11.10 11.05 11.10 10.90 11.15 3,425,648 37,879,897 11.058 1.018 1.014 1.018 1.000 1.023 37,347,232 1.0143 0.91%
2006-01-10 0 11.00 10.95 11.00 10.70 11.00 2,938,833 31,837,410 10.833 1.009 1.004 1.009 0.981 1.009 32,039,859 0.9937 0.00%
2006-01-09 0 11.00 10.95 11.00 10.95 11.10 2,433,550 26,920,033 11.062 1.009 1.004 1.009 1.004 1.018 26,531,143 1.0147 -0.45%
2006-01-06 0 11.05 11.00 11.05 10.95 11.30 3,421,731 37,998,395 11.105 1.014 1.009 1.014 1.004 1.036 37,304,528 1.0186 -0.90%
2006-01-05 0 11.15 11.15 11.20 10.60 11.15 6,847,255 74,395,793 10.865 1.023 1.023 1.027 0.972 1.023 74,650,409 0.9966 1.83%
2006-01-04 0 10.95 10.95 11.00 10.90 11.15 3,860,166 42,411,156 10.987 1.004 1.004 1.009 1.000 1.023 42,084,451 1.0078 -0.90%
2006-01-03 0 11.05 11.00 11.05 10.95 11.10 3,474,952 38,378,982 11.044 1.014 1.009 1.014 1.004 1.018 37,884,756 1.0130 -1.34%
2005-12-30 0 11.20 11.05 11.20 11.00 11.30 2,835,905 31,706,966 11.181 1.027 1.014 1.027 1.009 1.036 30,917,713 1.0255 -0.44%
2005-12-29 0 11.25 11.15 11.25 11.20 11.40 3,821,504 43,098,925 11.278 1.032 1.023 1.032 1.027 1.046 41,662,949 1.0345 -0.44%
2005-12-28 0 11.30 11.25 11.30 11.25 11.40 2,041,956 23,096,700 11.311 1.036 1.032 1.036 1.032 1.046 22,261,892 1.0375 -0.88%
2005-12-23 0 11.40 11.35 11.40 11.30 11.45 843,035 9,587,432 11.373 1.046 1.041 1.046 1.036 1.050 9,190,969 1.0431 0.00%
2005-12-22 0 11.40 11.35 11.40 11.15 11.40 5,312,226 59,884,031 11.273 1.046 1.041 1.046 1.023 1.046 57,915,156 1.0340 4.59%
2005-12-21 0 10.90 10.85 10.90 10.85 11.10 1,978,210 21,670,666 10.955 1.000 0.995 1.000 0.995 1.018 21,566,918 1.0048 -1.80%
2005-12-20 0 11.10 11.10 11.15 10.85 11.35 827,902 9,233,268 11.153 1.018 1.018 1.023 0.995 1.041 9,025,985 1.0230 0.91%
2005-12-19 0 11.00 10.90 11.35 10.65 11.45 3,785,566 42,815,130 11.310 1.009 1.000 1.041 0.977 1.050 41,271,144 1.0374 -2.22%
2005-12-16 0 11.25 11.25 11.30 10.75 11.30 22,424,689 247,383,042 11.032 1.032 1.032 1.036 0.986 1.036 244,479,313 1.0119 4.17%
2005-12-15 0 10.80 10.75 10.80 10.75 11.00 1,738,328 18,805,447 10.818 0.991 0.986 0.991 0.986 1.009 18,951,667 0.9923 0.47%
2005-12-14 0 10.75 10.75 10.85 10.65 10.85 12,226,494 131,436,038 10.750 0.986 0.986 0.995 0.977 0.995 133,296,157 0.9860 0.00%
2005-12-13 0 10.75 10.50 10.55 10.50 10.85 5,782,570 62,393,445 10.790 0.986 0.963 0.968 0.963 0.995 63,042,959 0.9897 0.00%
2005-12-12 0 10.75 10.70 10.75 10.65 10.85 2,229,723 23,987,357 10.758 0.986 0.981 0.986 0.977 0.995 24,308,972 0.9868 0.47%
2005-12-09 0 10.70 10.65 10.70 10.45 10.75 3,926,404 41,657,754 10.610 0.981 0.977 0.981 0.959 0.986 42,806,594 0.9732 1.42%
2005-12-08 0 10.55 10.55 10.60 10.40 10.70 3,624,896 38,411,516 10.597 0.968 0.968 0.972 0.954 0.981 39,519,482 0.9720 -0.94%
2005-12-07 0 10.65 10.60 10.65 10.60 10.70 2,166,792 23,050,318 10.638 0.977 0.972 0.977 0.972 0.981 23,622,884 0.9758 1.43%
2005-12-06 0 10.50 10.45 10.65 10.50 10.75 2,081,595 22,135,970 10.634 0.963 0.959 0.977 0.963 0.986 22,694,046 0.9754 -1.41%
2005-12-05 0 10.65 10.60 10.70 10.60 10.85 2,656,190 28,639,591 10.782 0.977 0.972 0.981 0.972 0.995 28,958,418 0.9890 -1.84%
2005-12-02 0 10.85 10.75 10.85 10.65 11.05 7,388,106 80,180,778 10.853 0.995 0.986 0.995 0.977 1.014 80,546,896 0.9955 1.88%
2005-12-01 0 10.65 10.65 10.75 10.55 10.95 9,866,599 107,378,645 10.883 0.977 0.977 0.986 0.968 1.004 107,568,018 0.9982 -2.74%
2005-11-30 0 10.95 10.80 10.85 10.80 11.30 6,243,923 69,702,205 11.163 1.004 0.991 0.995 0.991 1.036 68,072,739 1.0239 1.39%
2005-11-29 0 10.80 10.60 10.65 10.65 10.85 1,683,878 18,165,510 10.788 0.991 0.972 0.977 0.977 0.995 18,358,040 0.9895 -0.46%
2005-11-28 0 10.85 10.75 10.85 10.60 10.85 1,493,112 16,022,975 10.731 0.995 0.986 0.995 0.972 0.995 16,278,264 0.9843 2.36%
2005-11-25 0 10.60 10.55 10.65 10.55 10.80 2,092,467 22,310,805 10.662 0.972 0.968 0.977 0.968 0.991 22,812,575 0.9780 -1.85%
2005-11-24 0 10.80 10.55 10.80 10.45 10.85 1,310,397 13,847,511 10.567 0.991 0.968 0.991 0.959 0.995 14,286,261 0.9693 3.85%
2005-11-23 0 10.40 10.35 10.40 10.30 11.00 4,501,190 47,189,950 10.484 0.954 0.949 0.954 0.945 1.009 49,073,048 0.9616 -1.42%
2005-11-22 0 10.55 10.50 10.70 10.55 11.30 1,981,195 21,529,270 10.867 0.968 0.963 0.981 0.968 1.036 21,599,461 0.9968 -2.76%
2005-11-21 0 10.85 10.85 11.00 10.75 11.05 2,285,135 24,742,787 10.828 0.995 0.995 1.009 0.986 1.014 24,913,087 0.9932 -0.46%
2005-11-18 0 10.90 10.90 11.00 10.55 11.05 6,170,485 67,467,769 10.934 1.000 1.000 1.009 0.968 1.014 67,272,101 1.0029 2.35%
2005-11-17 0 10.65 10.45 10.50 10.20 10.75 5,270,394 55,408,307 10.513 0.977 0.959 0.963 0.936 0.986 57,459,094 0.9643 0.47%
2005-11-16 0 10.60 10.40 10.45 10.40 10.75 3,059,666 32,527,007 10.631 0.972 0.954 0.959 0.954 0.986 33,357,209 0.9751 -0.93%
2005-11-15 0 10.70 10.65 10.70 10.65 10.75 1,318,095 14,098,258 10.696 0.981 0.977 0.981 0.977 0.986 14,370,186 0.9811 0.47%
2005-11-14 0 10.65 10.65 10.70 10.35 10.85 2,474,235 26,376,175 10.660 0.977 0.977 0.981 0.949 0.995 26,974,701 0.9778 2.40%
2005-11-11 0 10.40 10.35 10.40 10.15 10.40 1,297,428 13,378,082 10.311 0.954 0.949 0.954 0.931 0.954 14,144,870 0.9458 1.46%
2005-11-10 0 10.25 10.20 10.25 10.20 10.55 6,097,209 63,528,424 10.419 0.940 0.936 0.940 0.936 0.968 66,473,228 0.9557 0.49%
2005-11-09 0 10.20 10.20 10.25 10.15 10.40 6,876,094 70,549,579 10.260 0.936 0.936 0.940 0.931 0.954 74,964,818 0.9411 -0.49%
2005-11-08 0 10.25 10.25 10.30 10.10 10.50 12,139,799 124,442,654 10.251 0.940 0.940 0.945 0.926 0.963 132,350,987 0.9402 0.49%
2005-11-07 0 10.20 10.05 10.20 9.750 10.25 5,161,000 51,762,778 10.030 0.936 0.922 0.936 0.894 0.940 56,266,454 0.9200 0.49%
2005-11-04 0 10.15 10.15 10.20 9.950 10.25 8,026,664 80,906,665 10.080 0.931 0.931 0.936 0.913 0.940 87,508,607 0.9246 2.01%
2005-11-03 0 9.950 9.950 10.00 9.800 10.10 4,873,457 48,585,371 9.9694 0.913 0.913 0.917 0.899 0.926 53,131,592 0.9144 3.11%
2005-11-02 0 9.650 9.600 9.650 9.600 9.900 4,417,013 43,228,421 9.7868 0.885 0.881 0.885 0.881 0.908 48,155,330 0.8977 -2.03%
2005-11-01 0 9.850 9.850 9.950 9.400 10.00 8,297,524 80,627,257 9.7170 0.903 0.903 0.913 0.862 0.917 90,461,588 0.8913 0.51%
2005-10-31 0 9.800 9.700 9.800 9.700 10.25 4,911,758 48,905,056 9.9567 0.899 0.890 0.899 0.890 0.940 53,549,158 0.9133 -2.49%
2005-10-28 0 10.05 10.05 10.10 9.350 10.10 11,237,714 110,619,865 9.8436 0.922 0.922 0.926 0.858 0.926 122,516,241 0.9029 0.00%
2005-10-27 0 10.05 9.950 10.05 10.00 10.35 2,530,000 25,434,650 10.053 0.922 0.913 0.922 0.917 0.949 27,582,664 0.9221 -2.43%
2005-10-26 0 10.30 10.30 10.40 10.30 10.75 4,331,411 45,289,490 10.456 0.945 0.945 0.954 0.945 0.986 47,222,077 0.9591 -2.37%
2005-10-25 0 10.55 10.50 10.55 10.40 10.75 5,283,045 55,992,532 10.599 0.968 0.963 0.968 0.954 0.986 57,597,018 0.9721 1.44%
2005-10-24 0 10.40 10.40 10.45 10.40 10.75 3,793,248 39,862,124 10.509 0.954 0.954 0.959 0.954 0.986 41,354,895 0.9639 0.97%
2005-10-21 0 10.30 10.25 10.30 9.800 10.60 7,873,774 80,741,385 10.254 0.945 0.940 0.945 0.899 0.972 85,841,764 0.9406 4.04%
2005-10-20 0 9.900 9.850 9.900 9.850 10.05 3,951,461 39,209,149 9.9227 0.908 0.903 0.908 0.903 0.922 43,079,771 0.9102 0.00%
2005-10-19 0 9.900 9.850 9.900 9.700 10.15 8,168,143 80,850,409 9.8983 0.908 0.903 0.908 0.890 0.931 89,051,045 0.9079 -4.81%
2005-10-18 0 10.40 10.35 10.45 10.20 10.45 3,174,505 32,672,587 10.292 0.954 0.949 0.959 0.936 0.959 34,609,211 0.9440 2.46%
2005-10-17 0 10.15 10.10 10.20 9.900 10.70 2,547,032 26,193,497 10.284 0.931 0.926 0.936 0.908 0.981 27,768,351 0.9433 -4.25%
2005-10-14 0 10.60 10.50 10.60 10.40 11.10 3,047,003 32,925,983 10.806 0.972 0.963 0.972 0.954 1.018 33,219,154 0.9912 -2.30%
2005-10-13 0 10.85 10.85 10.95 10.80 11.10 1,292,952 14,153,336 10.947 0.995 0.995 1.004 0.991 1.018 14,096,071 1.0041 0.00%
2005-10-12 0 10.85 10.85 10.90 10.80 11.85 5,228,527 58,021,411 11.097 0.995 0.995 1.000 0.991 1.087 57,002,650 1.0179 -2.25%
2005-10-10 0 11.10 11.00 11.05 11.05 11.40 2,369,095 26,424,142 11.154 1.018 1.009 1.014 1.014 1.046 25,828,439 1.0231 -0.89%
2005-10-07 0 11.20 11.10 11.25 10.80 11.30 8,703,904 96,814,847 11.123 1.027 1.018 1.032 0.991 1.036 94,892,039 1.0203 1.82%
2005-10-06 0 11.00 10.85 11.00 10.80 11.35 2,250,524 25,363,670 11.270 1.009 0.995 1.009 0.991 1.041 24,535,750 1.0337 -3.51%
2005-10-05 0 11.40 11.35 11.45 11.00 11.50 8,700,971 99,396,926 11.424 1.046 1.041 1.050 1.009 1.055 94,860,063 1.0478 -0.44%
2005-10-04 0 11.45 11.45 11.50 11.35 11.55 5,017,812 57,580,081 11.475 1.050 1.050 1.055 1.041 1.059 54,705,384 1.0525 -0.43%
2005-10-03 0 11.50 11.35 11.45 11.30 11.65 7,346,581 84,268,515 11.470 1.055 1.041 1.050 1.036 1.069 80,094,180 1.0521 2.22%
2005-09-30 0 11.25 11.20 11.25 11.05 11.50 4,688,331 52,880,535 11.279 1.032 1.027 1.032 1.014 1.055 51,113,304 1.0346 2.74%
2005-09-29 0 10.95 10.90 10.95 10.70 11.15 7,940,515 86,804,240 10.932 1.004 1.000 1.004 0.981 1.023 86,569,390 1.0027 2.82%
2005-09-28 0 10.65 10.60 10.70 10.10 10.70 6,025,885 62,714,796 10.408 0.977 0.972 0.981 0.926 0.981 65,695,637 0.9546 5.45%
2005-09-27 0 10.10 10.05 10.10 9.900 10.10 7,423,178 74,343,878 10.015 0.926 0.922 0.926 0.908 0.926 80,929,259 0.9186 2.02%
2005-09-26 0 9.900 9.850 9.900 9.800 10.00 6,157,366 60,985,824 9.9045 0.908 0.903 0.908 0.899 0.917 67,129,074 0.9085 0.00%
2005-09-23 0 9.900 9.850 9.900 9.850 10.40 5,050,782 50,504,612 9.9994 0.908 0.903 0.908 0.903 0.954 55,064,831 0.9172 -4.81%
2005-09-22 0 10.40 10.10 10.15 10.15 10.70 3,472,862 36,552,800 10.525 0.954 0.926 0.931 0.931 0.981 37,861,971 0.9654 -2.80%
2005-09-21 0 10.70 10.60 10.70 10.35 11.05 3,627,846 39,012,356 10.754 0.981 0.972 0.981 0.949 1.014 39,551,643 0.9864 -0.47%
2005-09-20 0 10.75 10.70 10.80 10.15 11.05 4,211,122 45,087,398 10.707 0.986 0.981 0.991 0.931 1.014 45,910,657 0.9821 6.44%
2005-09-16 0 10.10 10.05 10.10 10.05 10.25 1,624,363 16,444,715 10.124 0.926 0.922 0.926 0.922 0.940 17,709,193 0.9286 -1.46%
2005-09-15 0 10.25 10.20 10.30 9.950 10.35 2,905,867 29,507,474 10.154 0.940 0.936 0.945 0.913 0.949 31,680,456 0.9314 1.49%
2005-09-14 0 10.10 10.10 10.15 9.900 10.10 1,863,574 18,627,068 9.9953 0.926 0.926 0.931 0.908 0.926 20,317,129 0.9168 0.50%
2005-09-13 0 10.05 10.00 10.05 9.850 10.30 2,184,377 21,958,240 10.052 0.922 0.917 0.922 0.903 0.945 23,814,600 0.9220 -2.90%
2005-09-12 0 10.35 10.30 10.35 9.850 10.50 9,280,177 95,390,820 10.279 0.949 0.945 0.949 0.903 0.963 101,174,705 0.9428 5.61%
2005-09-09 0 9.800 9.800 9.850 9.350 9.800 9,759,648 94,168,773 9.6488 0.899 0.899 0.903 0.858 0.899 106,402,013 0.8850 4.26%
2005-09-08 0 9.400 9.400 9.450 9.400 9.550 4,752,145 44,964,250 9.4619 0.862 0.862 0.867 0.862 0.876 51,809,019 0.8679 0.53%
2005-09-07 0 9.350 9.300 9.350 9.250 9.400 5,100,796 47,703,879 9.3522 0.858 0.853 0.858 0.848 0.862 55,610,096 0.8578 1.08%
2005-09-06 0 9.250 9.100 9.250 9.100 9.300 2,215,337 20,362,154 9.1914 0.848 0.835 0.848 0.835 0.853 24,152,133 0.8431 1.65%
2005-09-05 0 9.100 9.100 9.150 9.000 9.350 3,352,598 30,531,028 9.1067 0.835 0.835 0.839 0.826 0.858 36,550,824 0.8353 -2.67%
2005-09-02 0 9.350 9.350 9.400 9.300 9.500 3,134,188 29,301,570 9.3490 0.858 0.858 0.862 0.853 0.871 34,169,666 0.8575 0.00%
2005-09-01 0 9.350 9.300 9.350 9.250 9.350 920,359 8,571,191 9.3129 0.858 0.853 0.858 0.848 0.858 10,033,974 0.8542 0.54%
2005-08-31 0 9.300 9.250 9.300 9.050 9.400 3,272,657 30,551,536 9.3354 0.853 0.848 0.853 0.830 0.862 35,679,288 0.8563 1.64%
2005-08-30 0 9.150 9.150 9.350 8.850 9.350 6,828,539 62,378,681 9.1350 0.839 0.839 0.858 0.812 0.858 74,446,363 0.8379 2.23%
2005-08-29 0 8.950 8.900 9.000 8.650 9.000 6,787,830 59,845,125 8.8165 0.821 0.816 0.826 0.793 0.826 74,002,543 0.8087 1.70%
2005-08-26 0 8.800 8.750 8.800 8.600 8.950 6,191,953 54,331,831 8.7746 0.807 0.803 0.807 0.789 0.821 67,506,150 0.8048 -0.56%
2005-08-25 0 8.850 8.850 8.900 8.700 8.900 3,268,523 29,035,498 8.8834 0.812 0.812 0.816 0.798 0.816 35,634,218 0.8148 -1.12%
2005-08-24 0 8.950 8.950 9.000 8.850 9.250 10,907,380 98,169,337 9.0003 0.821 0.821 0.826 0.812 0.848 118,914,861 0.8255 -4.28%
2005-08-23 0 9.350 9.300 9.350 9.250 9.550 2,268,216 21,213,223 9.3524 0.858 0.853 0.858 0.848 0.876 24,728,632 0.8578 -2.09%
2005-08-22 0 9.550 9.500 9.550 9.550 9.650 321,931 3,076,664 9.5569 0.876 0.871 0.876 0.876 0.885 3,509,769 0.8766 0.00%
2005-08-19 0 9.550 9.500 9.550 9.250 9.700 2,609,519 24,789,594 9.4997 0.876 0.871 0.876 0.848 0.890 28,449,599 0.8714 2.14%
2005-08-18 0 9.350 9.350 9.400 9.350 9.950 3,826,716 36,724,080 9.5968 0.858 0.858 0.862 0.858 0.913 41,719,771 0.8803 -6.50%
2005-08-17 0 10.00 9.900 10.00 9.650 10.00 7,674,651 75,623,178 9.8536 0.917 0.908 0.917 0.885 0.917 83,670,878 0.9038 3.63%
2005-08-16 0 9.650 9.450 9.750 9.450 9.750 3,596,012 34,309,661 9.5410 0.885 0.867 0.894 0.867 0.894 39,204,581 0.8751 1.58%
2005-08-15 0 9.500 9.450 9.500 9.300 9.500 2,443,194 22,949,295 9.3932 0.871 0.867 0.871 0.853 0.871 26,636,284 0.8616 2.15%
2005-08-12 0 9.300 9.300 9.350 9.200 9.350 5,540,056 51,656,326 9.3242 0.853 0.853 0.858 0.844 0.858 60,399,013 0.8553 0.00%
2005-08-11 0 9.300 9.300 9.350 8.550 9.700 20,642,514 190,475,043 9.2273 0.853 0.853 0.858 0.784 0.890 225,049,616 0.8464 4.49%
2005-08-10 0 8.900 8.850 8.900 8.550 8.900 1,567,401 13,771,382 8.7861 0.816 0.812 0.816 0.784 0.816 17,088,180 0.8059 1.14%
2005-08-09 0 8.800 8.800 8.850 8.500 8.850 2,391,197 20,936,896 8.7558 0.807 0.807 0.812 0.780 0.812 26,069,401 0.8031 1.15%
2005-08-08 0 8.700 8.700 8.750 8.450 8.800 704,992 6,109,128 8.6655 0.798 0.798 0.803 0.775 0.807 7,685,991 0.7948 1.16%
2005-08-05 0 8.600 8.550 8.600 8.450 8.600 3,942,778 33,592,007 8.5199 0.789 0.784 0.789 0.775 0.789 42,985,107 0.7815 0.00%
2005-08-04 0 8.600 8.500 8.550 8.400 8.600 4,238,817 36,145,433 8.5272 0.789 0.780 0.784 0.770 0.789 46,212,595 0.7822 -0.58%
2005-08-03 0 8.650 8.650 8.700 8.650 8.800 1,612,464 13,977,071 8.6681 0.793 0.793 0.798 0.793 0.807 17,579,468 0.7951 0.00%
2005-08-02 0 8.650 8.750 8.800 8.600 8.950 1,505,443 13,118,963 8.7144 0.793 0.803 0.807 0.789 0.821 16,412,699 0.7993 -3.35%
2005-08-01 0 8.950 8.900 8.950 8.850 9.000 3,488,920 31,198,067 8.9420 0.821 0.816 0.821 0.812 0.826 38,037,039 0.8202 0.00%
2005-07-29 0 8.950 8.900 8.950 8.900 9.100 4,354,801 39,125,356 8.9844 0.821 0.816 0.821 0.816 0.835 47,477,080 0.8241 -1.10%
2005-07-28 0 9.050 9.000 9.050 9.000 9.150 4,837,589 43,992,513 9.0939 0.830 0.826 0.830 0.826 0.839 52,740,550 0.8341 -2.69%
2005-07-27 0 9.300 9.250 9.350 8.900 9.600 10,407,505 95,799,154 9.2048 0.853 0.848 0.858 0.816 0.881 113,465,104 0.8443 4.49%
2005-07-26 0 8.900 8.850 8.900 8.750 8.900 6,004,586 53,194,089 8.8589 0.816 0.812 0.816 0.803 0.816 65,463,430 0.8126 1.71%
2005-07-25 0 8.750 8.750 8.800 8.600 8.950 2,552,752 22,474,783 8.8041 0.803 0.803 0.807 0.789 0.821 27,830,712 0.8076 0.57%
2005-07-22 0 8.700 8.650 8.700 8.500 8.900 9,015,191 78,990,693 8.7620 0.798 0.793 0.798 0.780 0.816 98,285,765 0.8037 -3.33%
2005-07-21 0 9.000 8.950 9.000 8.600 9.200 17,788,100 158,489,515 8.9099 0.826 0.821 0.826 0.789 0.844 193,930,113 0.8173 4.65%
2005-07-20 0 8.600 8.550 8.600 8.350 8.650 6,246,215 53,179,042 8.5138 0.789 0.784 0.789 0.766 0.793 68,097,727 0.7809 2.38%
2005-07-19 0 8.400 8.350 8.400 8.350 8.450 2,512,146 20,992,447 8.3564 0.770 0.766 0.770 0.766 0.775 27,388,015 0.7665 1.20%
2005-07-18 0 8.300 8.250 8.300 8.200 8.500 11,737,532 98,106,195 8.3583 0.761 0.757 0.761 0.752 0.780 127,965,376 0.7667 -1.78%
2005-07-15 0 8.450 8.400 8.450 8.300 8.600 7,625,692 64,690,722 8.4833 0.775 0.770 0.775 0.761 0.789 83,137,115 0.7781 -1.74%
2005-07-14 0 8.600 8.550 8.600 8.400 8.650 17,876,017 152,840,181 8.5500 0.789 0.784 0.789 0.770 0.793 194,888,605 0.7842 3.61%
2005-07-13 0 8.300 8.200 8.300 8.000 8.400 18,830,291 155,596,266 8.2631 0.761 0.752 0.761 0.734 0.770 205,292,328 0.7579 5.06%
2005-07-12 0 7.900 7.850 7.900 7.700 7.900 5,515,053 43,047,151 7.8054 0.725 0.720 0.725 0.706 0.725 60,126,425 0.7159 1.94%
2005-07-11 0 7.750 7.650 7.700 7.600 7.750 11,758,834 90,286,255 7.6782 0.711 0.702 0.706 0.697 0.711 128,197,616 0.7043 1.97%
2005-07-08 0 7.600 7.600 7.650 7.550 7.650 1,685,079 12,820,685 7.6084 0.697 0.697 0.702 0.693 0.702 18,371,134 0.6979 0.00%
2005-07-07 0 7.600 7.600 7.650 7.550 7.650 5,124,400 38,957,990 7.6024 0.697 0.697 0.702 0.693 0.702 55,867,432 0.6973 0.00%
2005-07-06 0 7.600 7.550 7.600 7.600 7.700 3,801,148 29,002,438 7.6299 0.697 0.693 0.697 0.697 0.706 41,441,023 0.6998 -1.30%
2005-07-05 0 7.700 7.650 7.700 7.650 8.000 2,084,542 16,145,616 7.7454 0.706 0.702 0.706 0.702 0.734 22,726,175 0.7104 -0.65%
2005-07-04 0 7.750 7.700 7.750 7.650 7.800 3,872,268 29,888,003 7.7185 0.711 0.706 0.711 0.702 0.715 42,216,390 0.7080 0.65%
2005-06-30 0 7.700 7.650 7.700 7.600 8.000 15,644,053 121,805,576 7.7861 0.706 0.702 0.706 0.697 0.734 170,555,201 0.7142 -4.35%
2005-06-29 0 8.050 8.050 8.100 7.900 8.100 26,231,345 209,917,997 8.0026 0.738 0.738 0.743 0.725 0.743 285,980,386 0.7340 1.26%
2005-06-28 0 7.950 7.900 7.950 7.650 8.000 13,336,301 104,564,597 7.8406 0.729 0.725 0.729 0.702 0.734 145,395,538 0.7192 3.92%
2005-06-27 0 7.650 7.600 7.650 7.550 7.650 2,901,242 22,085,049 7.6123 0.702 0.697 0.702 0.693 0.702 31,630,033 0.6982 0.00%
2005-06-24 0 7.650 7.600 7.650 7.600 7.700 2,175,780 16,589,027 7.6244 0.702 0.697 0.702 0.697 0.706 23,720,873 0.6993 -0.65%
2005-06-23 0 7.700 7.650 7.700 7.600 7.750 8,785,531 67,561,841 7.6901 0.706 0.702 0.706 0.697 0.711 95,781,957 0.7054 -0.65%
2005-06-22 0 7.750 7.700 7.750 7.350 7.800 18,033,549 137,847,339 7.6439 0.711 0.706 0.711 0.674 0.715 196,606,057 0.7011 4.73%
2005-06-21 0 7.400 7.350 7.400 7.350 7.400 5,108,545 37,798,892 7.3992 0.679 0.674 0.679 0.674 0.679 55,694,577 0.6787 0.00%
2005-06-20 0 7.400 7.350 7.400 7.350 7.450 12,862,173 95,136,551 7.3966 0.679 0.674 0.679 0.674 0.683 140,226,481 0.6784 0.00%
2005-06-17 0 7.400 7.350 7.400 7.300 7.400 5,135,621 37,934,750 7.3866 0.679 0.674 0.679 0.670 0.679 55,989,766 0.6775 0.00%
2005-06-16 0 7.400 7.400 7.450 7.250 7.500 12,935,173 95,745,786 7.4020 0.679 0.679 0.683 0.665 0.688 141,022,344 0.6789 1.37%
2005-06-15 0 7.300 7.250 7.300 7.150 7.300 3,759,026 26,994,846 7.1813 0.670 0.665 0.670 0.656 0.670 40,981,799 0.6587 1.39%
2005-06-14 0 7.200 7.150 7.200 7.150 7.200 2,195,840 15,721,180 7.1595 0.660 0.656 0.660 0.656 0.660 23,939,572 0.6567 0.00%
2005-06-13 0 7.200 7.150 7.200 7.150 7.250 1,568,000 11,225,450 7.1591 0.660 0.656 0.660 0.656 0.665 17,094,710 0.6567 -0.69%
2005-06-10 0 7.250 7.200 7.250 7.150 7.300 1,587,000 11,443,600 7.2108 0.665 0.660 0.665 0.656 0.670 17,301,853 0.6614 -0.68%
2005-06-09 0 7.300 7.200 7.300 7.200 7.350 1,621,284 11,754,588 7.2502 0.670 0.660 0.670 0.660 0.674 17,675,625 0.6650 -0.68%
2005-06-08 0 7.350 7.300 7.350 7.150 7.350 1,873,568 13,629,894 7.2748 0.674 0.670 0.674 0.656 0.674 20,426,086 0.6673 1.38%
2005-06-07 0 7.250 7.200 7.250 7.200 7.300 207,000 1,498,600 7.2396 0.665 0.660 0.665 0.660 0.670 2,256,763 0.6640 -1.36%
2005-06-06 0 7.350 7.250 7.350 7.200 7.350 2,881,200 21,155,170 7.3425 0.674 0.665 0.674 0.660 0.674 31,411,530 0.6735 0.68%
2005-06-03 0 7.300 7.150 7.300 7.150 7.300 1,441,029 10,454,403 7.2548 0.670 0.656 0.670 0.656 0.670 15,710,442 0.6654 -0.68%
2005-06-02 0 7.350 7.200 7.350 7.250 7.350 2,935,066 21,413,069 7.2956 0.674 0.660 0.674 0.665 0.674 31,998,790 0.6692 0.68%
2005-06-01 0 7.300 7.300 7.350 7.200 7.350 938,505 6,846,510 7.2951 0.670 0.670 0.674 0.660 0.674 10,231,806 0.6691 -0.68%
2005-05-31 0 7.350 7.300 7.350 7.250 7.350 3,632,327 26,559,322 7.3119 0.674 0.670 0.674 0.665 0.674 39,600,496 0.6707 1.38%
2005-05-30 0 7.250 7.250 7.300 7.100 7.350 370,000 2,680,500 7.2446 0.665 0.665 0.670 0.651 0.674 4,033,828 0.6645 -1.36%
2005-05-27 0 7.350 7.300 7.350 7.300 7.400 1,226,159 9,031,687 7.3658 0.674 0.670 0.674 0.670 0.679 13,367,878 0.6756 0.00%
2005-05-26 0 7.350 7.250 7.350 7.300 7.350 7,369,344 54,143,709 7.3472 0.674 0.665 0.674 0.670 0.674 80,342,348 0.6739 0.68%
2005-05-25 0 7.300 7.300 7.350 7.300 7.350 197,053 1,438,576 7.3005 0.670 0.670 0.674 0.670 0.674 2,148,319 0.6696 -0.68%
2005-05-24 0 7.350 7.300 7.350 7.200 7.350 17,603,291 128,105,566 7.2774 0.674 0.670 0.674 0.660 0.674 191,915,281 0.6675 1.38%
2005-05-23 0 7.250 7.200 7.250 7.100 7.250 2,734,059 19,688,317 7.2011 0.665 0.660 0.665 0.651 0.665 29,807,364 0.6605 0.69%
2005-05-20 0 7.200 7.150 7.200 7.150 7.200 868,027 6,245,589 7.1952 0.660 0.656 0.660 0.656 0.660 9,463,438 0.6600 0.00%
2005-05-19 0 7.200 7.150 7.200 7.100 7.300 13,515,620 96,853,423 7.1660 0.660 0.656 0.660 0.651 0.670 147,350,516 0.6573 0.00%
2005-05-18 0 7.200 7.150 7.200 7.200 7.300 6,409,000 46,260,050 7.2180 0.660 0.656 0.660 0.660 0.670 69,872,448 0.6621 -1.37%
2005-05-17 0 7.300 7.250 7.300 7.150 7.300 19,815,053 143,879,174 7.2611 0.670 0.665 0.670 0.656 0.670 216,028,439 0.6660 -0.68%
2005-05-13 0 7.350 7.300 7.350 7.300 7.350 12,851,500 94,352,801 7.3418 0.674 0.670 0.674 0.670 0.674 140,110,121 0.6734 0.00%
2005-05-12 0 7.350 7.250 7.350 7.250 7.350 5,200,746 38,044,835 7.3153 0.674 0.665 0.674 0.665 0.674 56,699,775 0.6710 -0.68%
2005-05-11 0 7.400 7.350 7.400 7.200 7.400 2,029,200 14,931,630 7.3584 0.679 0.674 0.679 0.660 0.679 22,122,823 0.6749 0.00%
2005-05-10 0 7.400 7.350 7.400 7.250 7.450 5,166,641 38,031,591 7.3610 0.679 0.674 0.679 0.665 0.683 56,327,954 0.6752 0.68%
2005-05-09 0 7.350 7.300 7.400 7.200 7.700 4,405,180 32,566,835 7.3929 0.674 0.670 0.679 0.660 0.706 48,026,324 0.6781 1.38%
2005-05-06 0 7.250 7.250 7.300 7.000 7.350 2,323,206 16,890,960 7.2705 0.665 0.665 0.670 0.642 0.674 25,328,146 0.6669 0.00%
2005-05-05 0 7.250 7.250 7.300 7.250 7.400 12,242,939 89,377,610 7.3003 0.665 0.665 0.670 0.665 0.679 133,475,444 0.6696 -2.03%
2005-05-04 0 7.400 7.300 7.350 7.150 7.400 7,845,925 57,081,471 7.2753 0.679 0.670 0.674 0.656 0.679 85,538,148 0.6673 0.00%
2005-05-03 1 - - - - - 0 0 - 0.679 - - - - 0 - 0.00%
2005-04-29 0 7.400 7.350 7.400 7.350 7.450 1,994,000 14,733,462 7.3889 0.679 0.674 0.679 0.674 0.683 21,739,064 0.6777 -0.67%
2005-04-28 0 7.450 7.400 7.450 7.300 7.500 2,166,125 16,041,494 7.4056 0.683 0.679 0.683 0.670 0.688 23,615,612 0.6793 0.00%
2005-04-27 0 7.450 7.400 7.450 7.400 7.550 438,500 3,273,875 7.4661 0.683 0.679 0.683 0.679 0.693 4,780,632 0.6848 -0.67%
2005-04-26 0 7.500 7.500 7.600 7.400 7.650 868,000 6,580,600 7.5813 0.688 0.688 0.697 0.679 0.702 9,463,143 0.6954 1.35%
2005-04-25 0 7.400 7.400 7.500 7.350 7.450 747,840 5,522,998 7.3853 0.679 0.679 0.688 0.674 0.683 8,153,130 0.6774 0.68%
2005-04-22 0 7.350 7.350 7.400 7.350 7.500 1,284,000 9,446,350 7.3570 0.674 0.674 0.679 0.674 0.688 13,998,475 0.6748 -2.00%
2005-04-21 0 7.500 7.500 7.600 7.400 7.500 903,000 6,745,350 7.4699 0.688 0.688 0.697 0.679 0.688 9,844,722 0.6852 0.67%
2005-04-20 0 7.450 7.400 7.450 7.300 7.450 1,721,000 12,709,750 7.3851 0.683 0.679 0.683 0.670 0.683 18,762,753 0.6774 0.68%
2005-04-19 0 7.400 7.300 7.400 7.300 7.450 1,036,694 7,627,835 7.3578 0.679 0.670 0.679 0.670 0.683 11,302,286 0.6749 1.37%
2005-04-18 0 7.300 7.300 7.350 7.050 7.400 1,670,000 12,162,950 7.2832 0.670 0.670 0.674 0.647 0.679 18,206,739 0.6680 -2.67%
2005-04-15 0 7.500 7.500 7.650 7.300 7.800 2,413,902 18,459,586 7.6472 0.688 0.688 0.702 0.670 0.715 26,316,936 0.7014 1.35%
2005-04-14 0 7.400 7.300 7.400 7.250 7.450 478,000 3,523,950 7.3723 0.679 0.670 0.679 0.665 0.683 5,211,270 0.6762 0.00%
2005-04-13 0 7.400 7.350 7.400 7.300 7.400 316,000 2,321,235 7.3457 0.679 0.674 0.679 0.670 0.679 3,445,107 0.6738 0.00%
2005-04-12 0 7.400 7.350 7.400 7.250 7.400 2,685,266 19,718,739 7.3433 0.679 0.674 0.679 0.665 0.679 29,275,411 0.6736 2.07%
2005-04-11 0 7.250 7.200 7.300 7.150 7.350 1,132,066 8,238,269 7.2772 0.665 0.660 0.670 0.656 0.674 12,342,054 0.6675 -1.36%
2005-04-08 0 7.350 7.300 7.350 7.200 7.450 4,042,053 29,491,543 7.2962 0.674 0.670 0.674 0.660 0.683 44,067,427 0.6692 2.80%
2005-04-07 0 7.150 7.100 7.150 6.950 7.200 7,387,057 52,423,326 7.0966 0.656 0.651 0.656 0.637 0.660 80,535,459 0.6509 6.72%
2005-04-06 0 6.700 6.600 6.650 6.600 7.350 4,388,697 30,708,644 6.9972 0.615 0.605 0.610 0.605 0.674 47,846,623 0.6418 -6.94%
2005-04-04 0 7.200 7.200 7.300 7.200 7.350 750,000 5,423,200 7.2309 0.660 0.660 0.670 0.660 0.674 8,176,679 0.6633 -2.04%
2005-04-01 0 7.350 7.300 7.350 7.250 7.400 1,514,040 11,094,223 7.3276 0.674 0.670 0.674 0.665 0.679 16,506,426 0.6721 -1.34%
2005-03-31 0 7.450 7.350 7.450 7.250 7.500 2,652,627 19,609,514 7.3925 0.683 0.674 0.683 0.665 0.688 28,919,573 0.6781 0.68%
2005-03-30 0 7.400 7.350 7.400 7.300 7.650 4,079,026 30,177,239 7.3981 0.679 0.674 0.679 0.670 0.702 44,470,515 0.6786 -2.63%
2005-03-29 0 7.600 7.650 7.700 7.500 7.950 7,950,783 60,306,130 7.5849 0.697 0.702 0.706 0.688 0.729 86,681,335 0.6957 0.00%
2005-03-24 0 7.600 7.550 7.600 7.550 7.800 3,400,000 26,052,150 7.6624 0.697 0.693 0.697 0.693 0.715 37,067,612 0.7028 0.66%
2005-03-23 0 7.550 7.500 7.550 7.550 8.050 4,617,133 36,484,892 7.9021 0.693 0.688 0.693 0.693 0.738 50,337,086 0.7248 -6.79%
2005-03-22 0 8.100 8.050 8.100 8.050 8.200 708,040 5,725,066 8.0858 0.743 0.738 0.743 0.738 0.752 7,719,221 0.7417 -0.61%
2005-03-21 0 8.150 8.050 8.150 8.050 8.200 1,824,007 14,696,156 8.0571 0.748 0.738 0.748 0.738 0.752 19,885,760 0.7390 1.24%
2005-03-18 0 8.050 8.000 8.050 7.800 8.150 10,783,679 85,972,257 7.9724 0.738 0.734 0.738 0.715 0.748 117,566,243 0.7313 3.87%
2005-03-17 0 7.750 7.700 7.750 7.500 7.800 4,287,838 32,895,430 7.6718 0.711 0.706 0.711 0.688 0.715 46,747,034 0.7037 1.97%
2005-03-16 0 7.600 7.500 7.600 7.350 7.700 6,408,774 48,345,071 7.5436 0.697 0.688 0.697 0.674 0.706 69,869,984 0.6919 2.70%
2005-03-15 0 7.400 7.350 7.400 7.300 7.700 4,589,279 33,949,554 7.3976 0.679 0.674 0.679 0.670 0.706 50,033,415 0.6785 -4.52%
2005-03-14 0 7.750 7.700 7.750 7.700 7.750 269,000 2,079,750 7.7314 0.711 0.706 0.711 0.706 0.711 2,932,702 0.7092 0.00%
2005-03-11 0 7.750 7.750 7.800 7.600 7.850 1,986,106 15,469,035 7.7886 0.711 0.711 0.715 0.697 0.720 21,653,002 0.7144 -0.64%
2005-03-10 0 7.800 7.750 7.850 7.700 7.850 6,172,040 47,977,100 7.7733 0.715 0.711 0.720 0.706 0.720 67,289,054 0.7130 0.00%
2005-03-09 0 7.800 7.750 7.800 7.650 7.950 7,159,290 55,486,278 7.7502 0.715 0.711 0.715 0.702 0.729 78,052,289 0.7109 -1.89%
2005-03-08 0 7.950 7.900 8.000 7.850 8.200 6,437,416 51,351,122 7.9770 0.729 0.725 0.734 0.720 0.752 70,182,246 0.7317 -3.05%
2005-03-07 0 8.200 8.150 8.200 8.100 8.250 2,195,199 17,998,415 8.1990 0.752 0.748 0.752 0.743 0.757 23,932,584 0.7520 0.00%
2005-03-04 0 8.200 8.200 8.250 8.150 8.250 3,643,862 29,900,864 8.2058 0.752 0.752 0.757 0.748 0.757 39,726,254 0.7527 -0.61%
2005-03-03 0 8.250 8.150 8.250 8.000 8.300 6,335,706 51,815,199 8.1783 0.757 0.748 0.757 0.734 0.761 69,073,379 0.7501 2.48%
2005-03-02 0 8.050 8.050 8.100 7.850 8.200 3,749,641 30,284,916 8.0768 0.738 0.738 0.743 0.720 0.752 40,879,481 0.7408 -1.83%
2005-03-01 0 8.200 8.100 8.200 8.100 8.400 2,757,433 22,658,302 8.2172 0.752 0.743 0.752 0.743 0.770 30,062,193 0.7537 -3.53%
2005-02-28 0 8.500 8.500 8.650 8.000 8.800 2,963,428 24,279,144 8.1929 0.780 0.780 0.793 0.734 0.807 32,308,000 0.7515 6.25%
2005-02-25 0 8.000 7.950 8.000 7.900 8.000 3,319,000 26,435,200 7.9648 0.734 0.729 0.734 0.725 0.734 36,184,530 0.7306 0.63%
2005-02-24 0 7.950 7.850 7.950 7.850 7.950 3,321,884 26,101,092 7.8573 0.729 0.720 0.729 0.720 0.729 36,215,972 0.7207 0.00%
2005-02-23 0 7.950 7.900 7.950 7.700 7.950 5,026,392 39,129,106 7.7847 0.729 0.725 0.729 0.706 0.729 54,798,926 0.7140 3.25%
2005-02-22 0 7.700 7.650 7.700 7.650 7.700 2,792,026 21,312,516 7.6334 0.706 0.702 0.706 0.702 0.706 30,439,334 0.7002 0.65%
2005-02-21 0 7.650 7.650 7.700 7.350 7.700 2,027,699 15,366,741 7.5784 0.702 0.702 0.706 0.674 0.706 22,106,459 0.6951 4.08%
2005-02-18 0 7.350 7.300 7.350 7.300 7.400 1,380,370 10,153,177 7.3554 0.674 0.670 0.674 0.670 0.679 15,049,123 0.6747 -0.68%
2005-02-17 0 7.400 7.350 7.400 7.350 7.450 6,759,445 50,013,332 7.3990 0.679 0.674 0.679 0.674 0.683 73,693,083 0.6787 -1.99%
2005-02-16 0 7.550 7.550 7.600 7.250 7.600 7,265,549 54,047,039 7.4388 0.693 0.693 0.697 0.665 0.697 79,210,750 0.6823 0.67%
2005-02-15 0 7.500 7.450 7.500 7.400 7.750 5,342,400 40,342,194 7.5513 0.688 0.683 0.688 0.679 0.711 58,244,120 0.6926 -4.46%
2005-02-14 0 7.850 7.750 7.850 7.750 7.950 5,906,674 46,252,642 7.8306 0.720 0.711 0.720 0.711 0.729 64,395,970 0.7183 1.29%
2005-02-08 0 7.750 7.750 7.800 7.700 7.950 3,587,215 27,913,473 7.7814 0.711 0.711 0.715 0.706 0.729 39,108,674 0.7137 -3.13%
2005-02-07 0 8.000 7.950 8.000 7.700 8.100 5,037,239 40,025,775 7.9460 0.734 0.729 0.734 0.706 0.743 54,917,182 0.7288 1.91%
2005-02-04 0 7.850 7.800 7.850 7.400 8.000 29,861,345 228,766,131 7.6609 0.720 0.715 0.720 0.679 0.734 325,555,513 0.7027 4.67%
2005-02-03 0 7.500 7.450 7.500 7.400 7.600 9,395,776 70,231,489 7.4748 0.688 0.683 0.688 0.679 0.697 102,434,993 0.6856 1.35%
2005-02-02 0 7.400 7.400 7.450 7.000 7.500 14,825,514 108,567,417 7.3230 0.679 0.679 0.683 0.642 0.688 161,631,293 0.6717 4.23%
2005-02-01 0 7.100 7.100 7.150 6.950 7.150 6,698,604 47,148,476 7.0386 0.651 0.651 0.656 0.637 0.656 73,029,780 0.6456 1.43%
2005-01-31 0 7.000 7.000 7.050 6.700 7.050 3,757,675 26,172,481 6.9651 0.642 0.642 0.647 0.615 0.647 40,967,070 0.6389 0.72%
2005-01-28 0 6.950 6.900 6.950 6.850 6.950 3,163,205 21,928,155 6.9323 0.637 0.633 0.637 0.628 0.637 34,486,016 0.6359 0.00%
2005-01-27 0 6.950 6.950 7.000 6.850 7.100 7,955,862 55,374,721 6.9602 0.637 0.637 0.642 0.628 0.651 86,736,707 0.6384 -0.71%
2005-01-26 0 7.000 6.950 7.000 6.850 7.000 5,395,086 37,391,276 6.9306 0.642 0.637 0.642 0.628 0.642 58,818,516 0.6357 2.19%
2005-01-25 0 6.850 6.850 6.900 6.800 6.950 1,900,053 13,061,292 6.8742 0.628 0.628 0.633 0.624 0.637 20,714,831 0.6305 -2.14%
2005-01-24 0 7.000 7.000 7.050 6.750 7.100 10,538,291 73,271,738 6.9529 0.642 0.642 0.647 0.619 0.651 114,890,965 0.6378 2.94%
2005-01-21 0 6.800 6.750 6.850 6.750 6.850 3,152,473 21,419,064 6.7944 0.624 0.619 0.628 0.619 0.628 34,369,013 0.6232 0.00%
2005-01-20 0 6.800 6.750 6.800 6.650 6.900 6,705,352 45,422,711 6.7741 0.624 0.619 0.624 0.610 0.633 73,103,348 0.6213 2.26%
2005-01-19 0 6.650 6.650 6.700 6.550 6.700 3,429,055 22,726,669 6.6277 0.610 0.610 0.615 0.601 0.615 37,384,376 0.6079 1.53%
2005-01-18 0 6.550 6.500 6.550 6.450 6.600 2,921,000 19,076,550 6.5308 0.601 0.596 0.601 0.592 0.605 31,845,439 0.5990 0.77%
2005-01-17 0 6.500 6.500 6.550 6.500 6.750 2,431,866 16,044,886 6.5978 0.596 0.596 0.601 0.596 0.619 26,512,784 0.6052 -2.99%
2005-01-14 0 6.700 6.650 6.750 6.450 6.750 7,114,039 47,206,147 6.6356 0.615 0.610 0.619 0.592 0.619 77,558,952 0.6086 3.08%
2005-01-13 0 6.500 6.450 6.500 6.200 6.500 3,929,500 25,161,078 6.4031 0.596 0.592 0.596 0.569 0.596 42,840,347 0.5873 0.00%
2005-01-12 0 6.500 6.400 6.500 6.050 6.500 2,889,535 18,364,852 6.3556 0.596 0.587 0.596 0.555 0.596 31,502,400 0.5830 -1.52%
2005-01-11 0 6.600 6.550 6.600 6.550 6.650 2,480,413 16,269,271 6.5591 0.605 0.601 0.605 0.601 0.610 27,042,055 0.6016 -0.75%
2005-01-10 0 6.650 6.600 6.700 6.450 6.700 2,774,351 18,112,784 6.5287 0.610 0.605 0.615 0.592 0.615 30,246,637 0.5988 0.76%
2005-01-07 0 6.600 6.500 6.600 6.300 6.600 3,056,899 19,714,308 6.4491 0.605 0.596 0.605 0.578 0.605 33,327,043 0.5915 0.00%
2005-01-06 0 6.600 6.550 6.600 6.500 6.750 6,163,039 41,076,086 6.6649 0.605 0.601 0.605 0.596 0.619 67,190,923 0.6113 -2.94%
2005-01-05 0 6.800 6.800 6.850 6.550 6.850 5,445,723 36,818,837 6.7611 0.624 0.624 0.628 0.601 0.628 59,370,572 0.6202 -1.45%
2005-01-04 0 6.900 6.850 6.900 6.850 7.050 1,838,525 12,727,102 6.9225 0.633 0.628 0.633 0.628 0.647 20,044,039 0.6350 -0.72%
2005-01-03 0 6.950 6.950 7.000 6.850 7.050 302,053 2,099,905 6.9521 0.637 0.637 0.642 0.628 0.647 3,293,054 0.6377 -0.71%
2004-12-31 0 7.000 7.000 7.050 6.850 7.050 1,262,013 8,739,246 6.9248 0.642 0.642 0.647 0.628 0.647 13,758,767 0.6352 0.00%
2004-12-30 0 7.000 6.900 7.000 6.900 7.000 1,714,303 11,886,930 6.9340 0.642 0.633 0.642 0.633 0.642 18,689,741 0.6360 -0.71%
2004-12-29 0 7.050 6.950 7.050 6.750 7.050 3,771,806 25,979,958 6.8879 0.647 0.637 0.647 0.619 0.647 41,121,130 0.6318 2.92%
2004-12-28 0 6.850 6.750 6.850 6.650 6.850 1,283,498 8,672,574 6.7570 0.628 0.619 0.628 0.610 0.628 13,993,002 0.6198 0.74%
2004-12-24 0 6.800 6.800 6.850 6.750 6.850 501,573 3,413,853 6.8063 0.624 0.624 0.628 0.619 0.628 5,468,269 0.6243 -0.73%
2004-12-23 0 6.850 6.800 6.850 6.700 6.850 1,138,253 7,735,655 6.7961 0.628 0.624 0.628 0.615 0.628 12,409,506 0.6234 0.00%
2004-12-22 0 6.850 6.750 6.850 6.700 6.900 4,167,561 28,378,659 6.8094 0.628 0.619 0.628 0.615 0.633 45,435,745 0.6246 0.00%
2004-12-21 0 6.850 6.800 6.900 6.750 6.950 4,863,214 33,279,819 6.8432 0.628 0.624 0.633 0.619 0.637 53,019,920 0.6277 -0.72%
2004-12-20 0 6.900 6.850 6.900 6.700 6.900 4,094,759 27,896,419 6.8127 0.633 0.628 0.633 0.615 0.633 44,642,040 0.6249 0.00%
2004-12-17 0 6.900 6.850 6.950 6.800 7.100 17,687,251 123,257,868 6.9687 0.633 0.628 0.637 0.624 0.651 192,830,633 0.6392 -0.72%
2004-12-16 0 6.950 6.850 6.900 6.750 7.050 31,358,745 216,040,501 6.8893 0.637 0.628 0.633 0.619 0.647 341,880,525 0.6319 2.96%
2004-12-15 0 6.750 6.700 6.750 6.550 6.750 16,941,687 112,955,309 6.6673 0.619 0.615 0.619 0.601 0.619 184,702,317 0.6116 2.27%
2004-12-14 0 6.600 6.550 6.600 6.450 6.650 10,871,785 71,322,367 6.5603 0.605 0.601 0.605 0.592 0.610 118,526,796 0.6017 0.00%
2004-12-13 0 6.600 6.550 6.600 6.400 6.600 8,456,594 55,026,045 6.5069 0.605 0.601 0.605 0.587 0.605 92,195,807 0.5968 3.94%
2004-12-10 0 6.350 6.300 6.350 6.300 6.450 4,887,480 31,156,980 6.3749 0.582 0.578 0.582 0.578 0.592 53,284,474 0.5847 -1.55%
2004-12-09 0 6.450 6.450 6.500 6.300 6.500 6,442,696 40,855,208 6.3413 0.592 0.592 0.596 0.578 0.596 70,239,810 0.5817 0.78%
2004-12-08 0 6.400 6.400 6.450 6.300 6.600 11,995,151 76,778,644 6.4008 0.587 0.587 0.592 0.578 0.605 130,774,000 0.5871 -0.78%
2004-12-07 0 6.450 6.450 6.500 6.250 6.500 17,156,053 109,473,178 6.3810 0.592 0.592 0.596 0.573 0.596 187,039,386 0.5853 1.57%
2004-12-06 0 6.350 6.300 6.350 6.250 6.350 3,135,812 19,678,956 6.2756 0.582 0.578 0.582 0.573 0.582 34,187,371 0.5756 0.79%
2004-12-03 0 6.300 6.250 6.300 6.200 6.350 8,701,648 54,687,229 6.2847 0.578 0.573 0.578 0.569 0.582 94,867,444 0.5765 0.00%
2004-12-02 0 6.300 6.250 6.300 6.150 6.300 4,130,039 25,804,209 6.2479 0.578 0.573 0.578 0.564 0.578 45,026,671 0.5731 0.00%
2004-12-01 0 6.300 6.250 6.300 6.200 6.300 14,694,975 92,721,808 6.3098 0.578 0.573 0.578 0.569 0.578 160,208,126 0.5788 -2.33%
2004-11-30 0 6.450 6.300 6.350 6.200 6.500 58,860,765 376,153,914 6.3906 0.592 0.578 0.582 0.569 0.596 641,714,113 0.5862 3.20%
2004-11-29 0 6.250 6.200 6.250 6.100 6.250 9,935,345 61,504,961 6.1905 0.573 0.569 0.573 0.560 0.573 108,317,503 0.5678 2.46%
2004-11-26 0 6.100 6.050 6.100 6.050 6.150 2,549,740 15,560,178 6.1027 0.560 0.555 0.560 0.555 0.564 27,797,874 0.5598 0.83%
2004-11-25 0 6.050 6.050 6.100 6.050 6.200 4,318,812 26,379,894 6.1081 0.555 0.555 0.560 0.555 0.569 47,084,720 0.5603 -2.42%
2004-11-24 0 6.200 6.150 6.200 6.100 6.250 7,491,939 46,420,028 6.1960 0.569 0.564 0.569 0.560 0.573 81,678,908 0.5683 0.81%
2004-11-23 0 6.150 6.100 6.150 6.100 6.200 7,077,476 43,419,300 6.1349 0.564 0.560 0.564 0.560 0.569 77,160,333 0.5627 -0.81%
2004-11-22 0 6.200 6.150 6.200 6.050 6.300 16,018,158 99,504,889 6.2120 0.569 0.564 0.569 0.555 0.578 174,633,783 0.5698 1.64%
2004-11-19 0 6.100 6.100 6.150 6.050 6.150 3,077,340 18,833,478 6.1201 0.560 0.560 0.564 0.555 0.564 33,549,895 0.5614 0.00%
2004-11-18 0 6.100 6.100 6.150 6.050 6.200 5,082,412 31,020,235 6.1034 0.560 0.560 0.564 0.555 0.569 55,409,669 0.5598 0.00%
2004-11-17 0 6.100 6.050 6.100 6.050 6.350 10,413,469 64,300,217 6.1747 0.560 0.555 0.560 0.555 0.582 113,530,125 0.5664 0.00%
2004-11-16 0 6.100 6.050 6.100 6.000 6.100 3,115,957 18,891,814 6.0629 0.560 0.555 0.560 0.550 0.560 33,970,907 0.5561 0.00%
2004-11-15 0 6.100 6.050 6.100 6.050 6.350 10,170,714 62,767,147 6.1714 0.560 0.555 0.560 0.555 0.582 110,883,552 0.5661 -2.40%
2004-11-12 0 6.250 6.250 6.300 6.100 6.450 21,734,222 135,018,694 6.2123 0.573 0.573 0.578 0.560 0.592 236,951,677 0.5698 3.31%
2004-11-11 0 6.050 6.050 6.100 5.900 6.250 31,905,752 191,689,482 6.0080 0.555 0.555 0.560 0.541 0.573 347,844,126 0.5511 1.68%
2004-11-10 0 5.950 5.900 5.950 5.750 6.000 9,911,120 58,431,877 5.8956 0.546 0.541 0.546 0.527 0.550 108,053,397 0.5408 3.48%
2004-11-09 0 5.750 5.750 5.800 5.700 5.750 8,010,454 46,006,982 5.7434 0.527 0.527 0.532 0.523 0.527 87,331,882 0.5268 0.00%
2004-11-08 0 5.750 5.750 5.800 5.600 5.800 7,256,872 41,416,946 5.7073 0.527 0.527 0.532 0.514 0.532 79,116,151 0.5235 0.88%
2004-11-05 0 5.700 5.650 5.700 5.550 5.750 13,738,292 76,733,828 5.5854 0.523 0.518 0.523 0.509 0.527 149,778,139 0.5123 3.64%
2004-11-04 0 5.500 5.500 5.550 5.400 5.550 4,951,000 27,196,850 5.4932 0.504 0.504 0.509 0.495 0.509 53,976,984 0.5039 2.80%
2004-11-03 0 5.350 5.300 5.350 5.300 5.350 8,242,765 44,065,452 5.3460 0.491 0.486 0.491 0.486 0.491 89,864,592 0.4904 0.00%
2004-11-02 0 5.350 5.300 5.400 5.200 5.400 6,186,326 33,087,313 5.3485 0.491 0.486 0.495 0.477 0.495 67,444,803 0.4906 0.94%
2004-11-01 0 5.300 5.250 5.300 5.250 5.300 2,049,365 10,783,793 5.2620 0.486 0.482 0.486 0.482 0.486 22,342,667 0.4827 -0.93%
2004-10-29 0 5.350 5.350 5.400 5.300 5.400 3,256,960 17,430,114 5.3517 0.491 0.491 0.495 0.486 0.495 35,508,156 0.4909 -0.93%
2004-10-28 0 5.400 5.400 5.450 5.400 5.450 1,828,287 9,939,855 5.4367 0.495 0.495 0.500 0.495 0.500 19,932,421 0.4987 0.00%
2004-10-27 0 5.400 5.400 5.450 5.400 5.500 1,724,297 9,374,909 5.4369 0.495 0.495 0.500 0.495 0.504 18,798,698 0.4987 -0.92%
2004-10-26 0 5.450 5.400 5.450 5.400 5.550 7,972,028 43,750,092 5.4880 0.500 0.495 0.500 0.495 0.509 86,912,953 0.5034 0.00%
2004-10-25 0 5.450 5.450 5.500 5.350 5.450 20,443,095 110,825,960 5.4212 0.500 0.500 0.504 0.491 0.500 222,875,503 0.4973 -0.91%
2004-10-21 0 5.500 5.500 5.550 5.400 5.700 17,020,071 94,694,354 5.5637 0.504 0.504 0.509 0.495 0.523 185,556,878 0.5103 -3.51%
2004-10-20 0 5.700 5.700 5.750 5.650 5.800 21,378,040 122,320,265 5.7218 0.523 0.523 0.527 0.518 0.532 233,068,496 0.5248 -1.72%
2004-10-19 0 5.800 5.800 5.850 5.750 5.900 3,625,459 21,116,031 5.8244 0.532 0.532 0.537 0.527 0.541 39,525,620 0.5342 0.00%
2004-10-18 0 5.800 5.850 5.900 5.800 5.950 14,668,975 86,008,117 5.8633 0.532 0.537 0.541 0.532 0.546 159,924,668 0.5378 -0.85%
2004-10-15 0 5.850 5.850 5.900 5.750 5.900 66,187,623 385,272,121 5.8209 0.537 0.537 0.541 0.527 0.541 721,593,268 0.5339

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top