CHINA NETCOM GROUP CORPORATION (HONG KONG) LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 00906  2004-11-17  2008-10-06  2008-10-15
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
2008-10-14 1 - - - - - 0 0 - 15.28 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 15.28 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 15.28 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 15.28 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 15.28 - - - - 0 - 0.00%
2008-10-06 0 15.28 15.24 15.28 15.20 16.00 11,739,007 180,888,312 15.409 15.28 15.24 15.28 15.20 16.00 11,739,007 15.409 -8.06%
2008-10-03 0 16.62 16.62 16.66 16.12 16.62 17,598,552 287,752,988 16.351 16.62 16.62 16.66 16.12 16.62 17,598,552 16.351 -0.72%
2008-10-02 0 16.74 16.74 16.80 16.16 18.00 19,349,200 320,482,652 16.563 16.74 16.74 16.80 16.16 18.00 19,349,200 16.563 -2.56%
2008-09-30 0 17.18 17.18 17.20 15.82 17.46 8,711,787 144,589,460 16.597 17.18 17.18 17.20 15.82 17.46 8,711,787 16.597 4.50%
2008-09-29 0 16.44 16.44 16.46 16.12 17.24 6,388,345 107,339,851 16.802 16.44 16.44 16.46 16.12 17.24 6,388,345 16.802 -3.29%
2008-09-26 0 17.00 16.88 17.00 16.32 17.16 5,602,283 94,217,181 16.818 17.00 16.88 17.00 16.32 17.16 5,602,283 16.818 0.59%
2008-09-25 0 16.90 16.90 16.98 16.82 17.60 5,697,808 97,567,554 17.124 16.90 16.90 16.98 16.82 17.60 5,697,808 17.124 -1.97%
2008-09-24 0 17.24 17.18 17.24 16.66 17.88 10,734,096 184,954,520 17.231 17.24 17.18 17.24 16.66 17.88 10,734,096 17.231 -0.12%
2008-09-23 0 17.26 17.26 17.36 16.70 17.86 11,645,738 201,429,530 17.296 17.26 17.26 17.36 16.70 17.86 11,645,738 17.296 -3.90%
2008-09-22 0 17.96 17.82 17.96 17.06 18.66 16,455,766 288,678,035 17.543 17.96 17.82 17.96 17.06 18.66 16,455,766 17.543 -1.10%
2008-09-19 0 18.16 17.54 18.16 17.06 18.20 17,504,842 305,907,365 17.476 18.16 17.54 18.16 17.06 18.20 17,504,842 17.476 12.66%
2008-09-18 0 16.12 16.12 16.18 14.72 16.60 20,762,147 326,301,923 15.716 16.12 16.12 16.18 14.72 16.60 20,762,147 15.716 6.75%
2008-09-17 0 15.10 15.10 15.12 14.82 16.42 19,752,215 311,105,538 15.750 15.10 15.10 15.12 14.82 16.42 19,752,215 15.750 0.00%
2008-09-16 0 15.10 15.08 15.18 14.80 15.94 9,095,380 137,994,048 15.172 15.10 15.08 15.18 14.80 15.94 9,095,380 15.172 -10.76%
2008-09-12 0 16.92 16.92 16.96 16.72 17.44 4,051,550 68,465,100 16.898 16.92 16.92 16.96 16.72 17.44 4,051,550 16.898 -1.86%
2008-09-11 0 17.24 17.12 17.24 16.80 17.74 6,796,958 116,287,584 17.109 17.24 17.12 17.24 16.80 17.74 6,796,958 17.109 -4.54%
2008-09-10 0 18.06 18.06 18.10 17.92 18.60 6,633,926 120,737,272 18.200 18.06 18.06 18.10 17.92 18.60 6,633,926 18.200 -3.22%
2008-09-09 0 18.66 18.52 18.66 18.22 18.72 6,683,662 123,001,395 18.403 18.66 18.52 18.66 18.22 18.72 6,683,662 18.403 -2.00%
2008-09-08 0 19.04 19.04 19.06 18.62 19.38 9,019,459 171,334,918 18.996 19.04 19.04 19.06 18.62 19.38 9,019,459 18.996 0.74%
2008-09-05 0 18.90 18.90 18.94 18.02 18.90 10,878,652 200,754,093 18.454 18.90 18.90 18.94 18.02 18.90 10,878,652 18.454 1.29%
2008-09-04 0 18.66 18.66 18.90 18.52 19.34 17,441,000 330,308,870 18.939 18.66 18.66 18.90 18.52 19.34 17,441,000 18.939 2.19%
2008-09-03 0 18.26 18.16 18.26 18.06 19.00 12,629,219 234,213,563 18.545 18.26 18.16 18.26 18.06 19.00 12,629,219 18.545 -0.33%
2008-09-02 0 18.32 18.32 18.34 17.96 18.32 5,182,290 94,253,374 18.188 18.32 18.32 18.34 17.96 18.32 5,182,290 18.188 2.00%
2008-09-01 0 17.96 17.96 18.02 17.92 18.70 8,083,245 148,223,995 18.337 17.96 17.96 18.02 17.92 18.70 8,083,245 18.337 -2.50%
2008-08-29 0 18.42 18.42 18.46 18.34 19.34 11,661,198 219,684,214 18.839 18.42 18.42 18.46 18.34 19.34 11,661,198 18.839 0.88%
2008-08-28 0 18.26 18.20 18.26 18.00 19.96 22,424,888 418,494,545 18.662 18.26 18.20 18.26 18.00 19.96 22,424,888 18.662 -7.68%
2008-08-27 0 19.78 19.76 19.78 19.36 19.80 12,572,063 247,455,644 19.683 19.78 19.76 19.78 19.36 19.80 12,572,063 19.683 -0.60%
2008-08-26 0 19.90 19.80 19.90 19.40 20.85 9,627,228 191,316,722 19.872 19.90 19.80 19.90 19.40 20.85 9,627,228 19.872 -5.24%
2008-08-25 0 21.00 20.90 21.00 20.35 21.90 5,947,582 124,882,867 20.997 21.00 20.90 21.00 20.35 21.90 5,947,582 20.997 4.22%
2008-08-21 0 20.15 20.15 20.25 19.92 20.80 6,366,500 129,108,535 20.279 20.15 20.15 20.25 19.92 20.80 6,366,500 20.279 -1.95%
2008-08-20 0 20.55 20.50 20.55 20.05 20.80 7,155,401 146,446,001 20.466 20.55 20.50 20.55 20.05 20.80 7,155,401 20.466 -0.24%
2008-08-19 0 20.60 20.60 20.70 20.55 21.15 2,592,500 53,796,925 20.751 20.60 20.60 20.70 20.55 21.15 2,592,500 20.751 -1.44%
2008-08-18 0 20.90 20.90 21.15 20.85 21.35 3,272,480 68,893,798 21.052 20.90 20.90 21.15 20.85 21.35 3,272,480 21.052 -2.11%
2008-08-15 0 21.35 21.35 21.40 21.00 22.05 4,720,175 101,374,420 21.477 21.35 21.35 21.40 21.00 22.05 4,720,175 21.477 -1.61%
2008-08-14 0 21.70 21.70 21.75 21.20 22.30 10,113,078 217,793,652 21.536 21.70 21.70 21.75 21.20 22.30 10,113,078 21.536 -1.81%
2008-08-13 0 22.10 22.10 22.20 21.90 22.75 10,872,063 241,490,463 22.212 22.10 22.10 22.20 21.90 22.75 10,872,063 22.212 -3.91%
2008-08-12 0 23.00 22.90 23.00 22.80 23.90 8,307,932 192,267,223 23.143 23.00 22.90 23.00 22.80 23.90 8,307,932 23.143 -0.65%
2008-08-11 0 23.15 22.95 23.15 22.90 23.55 4,316,237 100,268,326 23.230 23.15 22.95 23.15 22.90 23.55 4,316,237 23.230 0.65%
2008-08-08 0 23.00 23.00 23.15 22.70 23.60 6,861,562 158,616,368 23.117 23.00 23.00 23.15 22.70 23.60 6,861,562 23.117 -2.54%
2008-08-07 0 23.60 23.40 23.60 23.20 24.10 8,290,245 194,696,433 23.485 23.60 23.40 23.60 23.20 24.10 8,290,245 23.485 1.51%
2008-08-05 0 23.25 23.25 23.30 22.50 23.55 4,008,658 92,492,800 23.073 23.25 23.25 23.30 22.50 23.55 4,008,658 23.073 -3.13%
2008-08-04 0 24.00 23.95 24.00 23.70 24.55 4,468,799 107,380,084 24.029 24.00 23.95 24.00 23.70 24.55 4,468,799 24.029 -2.04%
2008-08-01 0 24.50 24.50 24.60 23.60 24.75 6,498,044 157,055,282 24.170 24.50 24.50 24.60 23.60 24.75 6,498,044 24.170 2.08%
2008-07-31 0 24.00 23.80 24.00 23.75 24.20 7,055,329 169,117,250 23.970 24.00 23.80 24.00 23.75 24.20 7,055,329 23.970 1.91%
2008-07-30 0 23.55 23.50 23.55 23.15 23.95 5,569,377 131,579,195 23.625 23.55 23.50 23.55 23.15 23.95 5,569,377 23.625 3.29%
2008-07-29 0 22.80 22.80 22.90 22.25 23.15 4,092,000 93,142,700 22.762 22.80 22.80 22.90 22.25 23.15 4,092,000 22.762 -0.65%
2008-07-28 0 22.95 22.75 22.95 22.30 23.00 4,974,939 112,933,944 22.701 22.95 22.75 22.95 22.30 23.00 4,974,939 22.701 0.66%
2008-07-25 0 22.80 22.65 22.80 22.10 23.35 7,917,639 178,902,759 22.595 22.80 22.65 22.80 22.10 23.35 7,917,639 22.595 -2.77%
2008-07-24 0 23.45 23.45 23.50 23.30 24.25 6,311,132 148,580,749 23.543 23.45 23.45 23.50 23.30 24.25 6,311,132 23.543 -2.90%
2008-07-23 0 24.15 23.90 24.15 23.40 24.15 6,970,061 165,945,234 23.808 24.15 23.90 24.15 23.40 24.15 6,970,061 23.808 2.77%
2008-07-22 0 23.50 23.50 23.60 23.35 24.20 5,908,500 139,749,150 23.652 23.50 23.50 23.60 23.35 24.20 5,908,500 23.652 -2.69%
2008-07-21 0 24.15 24.10 24.15 23.80 24.40 7,012,815 169,068,374 24.108 24.15 24.10 24.15 23.80 24.40 7,012,815 24.108 1.05%
2008-07-18 0 23.90 23.65 23.90 23.20 24.15 5,789,000 137,142,000 23.690 23.90 23.65 23.90 23.20 24.15 5,789,000 23.690 2.14%
2008-07-17 0 23.40 23.40 23.45 23.10 23.60 6,581,720 153,656,160 23.346 23.40 23.40 23.45 23.10 23.60 6,581,720 23.346 3.31%
2008-07-16 0 22.65 22.60 22.65 22.10 23.05 6,536,970 147,873,076 22.621 22.65 22.60 22.65 22.10 23.05 6,536,970 22.621 1.80%
2008-07-15 0 22.25 22.15 22.25 21.90 22.80 5,401,245 119,893,801 22.197 22.25 22.15 22.25 21.90 22.80 5,401,245 22.197 -2.41%
2008-07-14 0 22.80 22.80 22.90 22.75 23.60 4,337,150 100,189,290 23.100 22.80 22.80 22.90 22.75 23.60 4,337,150 23.100 -1.72%
2008-07-11 0 23.20 23.05 23.20 22.50 23.35 9,659,774 220,665,078 22.844 23.20 23.05 23.20 22.50 23.35 9,659,774 22.844 3.11%
2008-07-10 0 22.50 22.30 22.45 21.80 22.70 7,153,500 158,992,120 22.226 22.50 22.30 22.45 21.80 22.70 7,153,500 22.226 0.90%
2008-07-09 0 22.30 22.30 22.35 21.75 22.55 9,827,799 217,055,488 22.086 22.30 22.30 22.35 21.75 22.55 9,827,799 22.086 5.19%
2008-07-08 0 21.20 21.20 21.30 20.80 22.25 7,315,313 156,088,533 21.337 21.20 21.20 21.30 20.80 22.25 7,315,313 21.337 -4.29%
2008-07-07 0 22.15 22.15 22.30 21.95 22.70 4,870,215 108,711,449 22.322 22.15 22.15 22.30 21.95 22.70 4,870,215 22.322 -0.67%
2008-07-04 0 22.30 22.15 22.30 21.80 22.50 4,508,825 100,023,744 22.184 22.30 22.15 22.30 21.80 22.50 4,508,825 22.184 3.96%
2008-07-03 0 21.45 21.40 21.45 21.30 22.45 14,379,880 313,016,819 21.768 21.45 21.40 21.45 21.30 22.45 14,379,880 21.768 0.70%
2008-07-02 0 21.30 21.15 21.30 20.95 21.80 13,248,961 284,161,919 21.448 21.30 21.15 21.30 20.95 21.80 13,248,961 21.448 0.24%
2008-06-30 0 21.25 21.25 21.40 20.70 21.70 13,176,545 279,938,141 21.245 21.25 21.25 21.40 20.70 21.70 13,176,545 21.245 1.92%
2008-06-27 0 20.85 20.80 20.85 20.25 21.40 10,135,867 212,159,424 20.932 20.85 20.80 20.85 20.25 21.40 10,135,867 20.932 -0.48%
2008-06-26 0 20.95 20.95 21.00 20.95 22.00 8,499,109 181,051,075 21.302 20.95 20.95 21.00 20.95 22.00 8,499,109 21.302 -2.78%
2008-06-25 0 21.55 21.50 21.55 21.00 22.30 7,994,428 172,121,066 21.530 21.55 21.50 21.55 21.00 22.30 7,994,428 21.530 3.11%
2008-06-24 0 20.90 20.90 20.95 20.80 21.45 7,550,895 159,223,266 21.087 20.90 20.90 20.95 20.80 21.45 7,550,895 21.087 0.48%
2008-06-23 0 20.80 20.80 21.05 20.65 21.65 8,267,428 173,982,270 21.044 20.80 20.80 21.05 20.65 21.65 8,267,428 21.044 -2.80%
2008-06-20 0 21.40 21.35 21.40 21.25 22.80 11,445,356 249,716,778 21.818 21.40 21.35 21.40 21.25 22.80 11,445,356 21.818 -2.95%
2008-06-19 0 22.05 22.00 22.05 21.95 22.70 8,393,580 186,948,569 22.273 22.05 22.00 22.05 21.95 22.70 8,393,580 22.273 -4.13%
2008-06-18 0 23.00 23.00 23.15 22.50 23.35 15,440,264 355,697,832 23.037 23.00 23.00 23.15 22.50 23.35 15,440,264 23.037 0.88%
2008-06-17 0 22.80 22.70 22.80 22.05 23.00 9,849,362 223,053,507 22.646 22.80 22.70 22.80 22.05 23.00 9,849,362 22.646 3.40%
2008-06-16 0 22.05 22.05 22.10 21.95 22.60 7,692,307 170,663,441 22.186 22.05 22.05 22.10 21.95 22.60 7,692,307 22.186 1.61%
2008-06-13 0 21.70 21.70 21.80 21.20 22.20 10,748,456 234,070,135 21.777 21.70 21.70 21.80 21.20 22.20 10,748,456 21.777 0.23%
2008-06-12 0 21.65 21.65 21.70 20.70 22.35 17,297,775 372,534,959 21.537 21.65 21.65 21.70 20.70 22.35 17,297,775 21.537 1.88%
2008-06-11 0 21.25 21.25 21.30 20.65 21.60 14,988,090 318,314,170 21.238 21.25 21.25 21.30 20.65 21.60 14,988,090 21.238 2.16%
2008-06-10 0 20.80 20.80 21.00 20.70 22.15 21,704,836 461,378,173 21.257 20.80 20.80 21.00 20.70 22.15 21,704,836 21.257 -9.57%
2008-06-06 0 23.00 22.95 23.00 22.70 23.60 12,759,686 293,623,574 23.012 23.00 22.95 23.00 22.70 23.60 12,759,686 23.012 -1.08%
2008-06-05 0 23.25 23.25 23.30 22.10 23.85 30,043,802 698,893,209 23.262 23.25 23.25 23.30 22.10 23.85 30,043,802 23.262 1.97%
2008-06-04 0 22.80 22.80 23.00 22.25 23.80 71,139,510 1,641,562,206 23.075 22.80 22.80 23.00 22.25 23.80 71,139,510 23.075 -3.39%
2008-06-03 0 23.60 23.60 23.65 23.55 26.20 89,655,934 2,177,855,405 24.291 23.60 23.60 23.65 23.55 26.20 89,655,934 24.291 -12.75%
2008-06-02 1 - - - - - 0 0 - 27.05 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 27.05 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 27.05 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 27.05 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 27.05 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 27.05 - - - - 0 - 0.00%
2008-05-23 1 27.05 27.00 27.05 24.00 28.60 43,155,150 1,107,471,200 25.663 27.05 27.00 27.05 24.00 28.60 43,155,150 25.663 12.47%
2008-05-22 0 24.05 23.90 24.00 22.80 24.10 12,554,093 295,977,226 23.576 24.05 23.90 24.00 22.80 24.10 12,554,093 23.576 0.42%
2008-05-21 0 23.95 23.90 23.95 23.10 24.25 11,591,407 277,446,077 23.935 23.95 23.90 23.95 23.10 24.25 11,591,407 23.935 1.91%
2008-05-20 0 23.50 23.40 23.50 22.80 23.65 9,057,500 209,895,045 23.174 23.50 23.40 23.50 22.80 23.65 9,057,500 23.174 0.00%
2008-05-19 0 23.50 23.40 23.45 23.10 24.10 17,923,418 420,676,323 23.471 23.50 23.40 23.45 23.10 24.10 17,923,418 23.471 -2.49%
2008-05-16 0 24.10 24.00 24.20 23.85 24.70 12,617,108 304,130,830 24.105 24.10 24.00 24.20 23.85 24.70 12,617,108 24.105 0.42%
2008-05-15 0 24.00 23.95 24.00 23.50 24.60 17,753,742 426,254,379 24.009 24.00 23.95 24.00 23.50 24.60 17,753,742 24.009 -2.87%
2008-05-14 0 25.30 25.25 25.30 24.95 25.45 9,766,285 245,415,741 25.129 24.71 24.66 24.71 24.37 24.85 10,000,284 24.541 -1.17%
2008-05-13 0 25.60 25.55 25.60 25.25 25.70 7,959,045 203,226,101 25.534 25.00 24.95 25.00 24.66 25.10 8,149,743 24.937 0.39%
2008-05-09 0 25.50 25.40 25.45 24.90 25.80 14,443,285 367,148,909 25.420 24.90 24.81 24.85 24.32 25.20 14,789,344 24.825 1.39%
2008-05-08 0 25.15 25.40 25.45 24.75 25.65 13,316,516 337,316,533 25.331 24.56 24.81 24.85 24.17 25.05 13,635,578 24.738 1.41%
2008-05-07 0 24.80 24.70 24.80 24.35 25.45 8,386,738 209,155,579 24.939 24.22 24.12 24.22 23.78 24.85 8,587,683 24.355 -1.00%
2008-05-06 0 25.05 25.00 25.05 24.30 25.20 5,784,272 143,919,832 24.881 24.46 24.42 24.46 23.73 24.61 5,922,862 24.299 2.24%
2008-05-05 0 24.50 24.45 24.50 24.40 25.50 9,948,462 247,980,370 24.927 23.93 23.88 23.93 23.83 24.90 10,186,826 24.343 -1.01%
2008-05-02 0 24.75 24.75 24.80 24.15 25.30 18,050,982 445,955,992 24.705 24.17 24.17 24.22 23.58 24.71 18,483,481 24.127 5.32%
2008-04-30 0 23.50 23.50 23.55 23.35 24.30 8,192,840 193,942,823 23.672 22.95 22.95 23.00 22.80 23.73 8,389,139 23.118 -2.69%
2008-04-29 0 24.15 24.15 24.20 23.30 24.20 14,242,541 341,648,748 23.988 23.58 23.58 23.63 22.75 23.63 14,583,790 23.427 4.32%
2008-04-28 0 23.15 23.15 23.20 23.00 23.55 5,022,638 116,250,235 23.145 22.61 22.61 22.66 22.46 23.00 5,142,980 22.604 0.22%
2008-04-25 0 23.10 22.95 23.00 23.00 23.85 6,619,534 153,722,666 23.223 22.56 22.41 22.46 22.46 23.29 6,778,137 22.679 -2.33%
2008-04-24 0 23.65 23.65 23.70 22.90 24.05 22,777,769 536,073,058 23.535 23.10 23.10 23.15 22.36 23.49 23,323,521 22.984 3.73%
2008-04-23 0 22.80 22.70 22.80 22.35 23.00 15,904,487 360,932,975 22.694 22.27 22.17 22.27 21.83 22.46 16,285,556 22.163 -0.22%
2008-04-22 0 22.85 22.80 23.05 22.25 23.15 8,662,964 196,294,737 22.659 22.32 22.27 22.51 21.73 22.61 8,870,527 22.129 -0.22%
2008-04-21 0 22.90 22.80 22.85 22.75 23.05 5,691,727 130,447,059 22.919 22.36 22.27 22.32 22.22 22.51 5,828,100 22.382 1.78%
2008-04-18 0 22.50 22.35 22.45 22.10 22.85 8,567,352 193,102,720 22.539 21.97 21.83 21.92 21.58 22.32 8,772,624 22.012 -1.53%
2008-04-17 0 22.85 22.75 22.85 22.55 23.10 11,212,344 256,282,875 22.857 22.32 22.22 22.32 22.02 22.56 11,480,990 22.322 2.01%
2008-04-16 0 22.40 22.20 22.30 21.75 22.60 11,273,721 251,245,985 22.286 21.88 21.68 21.78 21.24 22.07 11,543,838 21.765 2.99%
2008-04-15 0 21.75 21.75 21.80 21.30 22.30 6,790,945 147,721,361 21.753 21.24 21.24 21.29 20.80 21.78 6,953,655 21.244 0.00%
2008-04-14 0 21.75 21.65 21.95 21.65 22.15 8,264,487 180,959,485 21.896 21.24 21.14 21.44 21.14 21.63 8,462,503 21.384 -4.61%
2008-04-11 0 22.80 22.75 22.85 22.15 23.05 12,092,512 273,108,273 22.585 22.27 22.22 22.32 21.63 22.51 12,382,247 22.056 3.17%
2008-04-10 0 22.10 22.10 22.15 21.20 22.55 9,876,333 218,728,460 22.147 21.58 21.58 21.63 20.70 22.02 10,112,968 21.629 3.03%
2008-04-09 0 21.45 21.40 21.60 21.10 22.50 10,582,302 232,667,224 21.986 20.95 20.90 21.09 20.61 21.97 10,835,852 21.472 -3.38%
2008-04-08 0 22.20 22.10 22.15 22.10 22.65 9,826,088 220,184,030 22.408 21.68 21.58 21.63 21.58 22.12 10,061,520 21.884 -2.20%
2008-04-07 0 22.70 22.60 22.65 22.40 23.45 20,381,656 464,501,112 22.790 22.17 22.07 22.12 21.88 22.90 20,869,997 22.257 -3.40%
2008-04-03 0 23.50 23.35 23.50 23.05 24.00 10,519,169 247,354,074 23.515 22.95 22.80 22.95 22.51 23.44 10,771,207 22.964 -2.08%
2008-04-02 0 24.00 23.75 24.00 23.70 24.45 19,877,132 475,626,311 23.928 23.44 23.19 23.44 23.15 23.88 20,353,385 23.368 4.35%
2008-04-01 0 23.00 22.90 23.00 22.50 23.50 16,161,409 371,246,823 22.971 22.46 22.36 22.46 21.97 22.95 16,548,634 22.434 2.68%
2008-03-31 0 22.40 22.30 22.40 22.00 23.20 17,816,463 402,321,526 22.581 21.88 21.78 21.88 21.49 22.66 18,243,343 22.053 -0.88%
2008-03-28 0 22.60 22.45 22.50 21.90 23.00 23,356,274 522,543,853 22.373 22.07 21.92 21.97 21.39 22.46 23,915,887 21.849 3.43%
2008-03-27 0 21.85 21.75 21.80 20.60 22.15 11,271,661 244,126,961 21.658 21.34 21.24 21.29 20.12 21.63 11,541,728 21.152 3.07%
2008-03-26 0 21.20 21.20 21.25 21.05 22.15 10,655,849 228,748,542 21.467 20.70 20.70 20.75 20.56 21.63 10,911,162 20.965 -2.75%
2008-03-25 0 21.80 21.55 21.80 20.00 22.20 22,317,887 471,912,804 21.145 21.29 21.05 21.29 19.53 21.68 22,852,620 20.650 9.55%
2008-03-20 0 19.90 19.86 19.94 19.60 20.65 17,306,016 347,528,786 20.081 19.43 19.40 19.47 19.14 20.17 17,720,666 19.611 -4.56%
2008-03-19 0 20.85 20.70 21.05 20.45 22.00 15,853,849 333,454,159 21.033 20.36 20.22 20.56 19.97 21.49 16,233,705 20.541 -0.48%
2008-03-18 0 20.95 20.75 20.95 20.15 21.35 13,157,238 273,813,255 20.811 20.46 20.26 20.46 19.68 20.85 13,472,483 20.324 1.95%
2008-03-17 0 20.55 20.50 20.60 20.30 21.25 15,140,174 315,377,101 20.830 20.07 20.02 20.12 19.82 20.75 15,502,930 20.343 -5.30%
2008-03-14 0 21.70 21.55 21.65 21.55 22.95 9,093,325 201,563,285 22.166 21.19 21.05 21.14 21.05 22.41 9,311,200 21.647 -0.91%
2008-03-13 0 21.90 21.85 21.90 21.80 23.45 16,880,668 379,356,190 22.473 21.39 21.34 21.39 21.29 22.90 17,285,126 21.947 -7.79%
2008-03-12 0 23.75 23.65 23.70 23.60 24.85 13,237,601 315,815,986 23.857 23.19 23.10 23.15 23.05 24.27 13,554,772 23.299 -0.84%
2008-03-11 0 23.95 23.90 23.95 23.35 24.20 10,980,099 261,558,545 23.821 23.39 23.34 23.39 22.80 23.63 11,243,181 23.264 -0.21%
2008-03-10 0 24.00 23.95 24.00 22.80 24.70 15,581,607 367,507,846 23.586 23.44 23.39 23.44 22.27 24.12 15,954,940 23.034 3.23%
2008-03-07 0 23.25 23.25 23.35 23.00 23.90 11,095,882 258,492,260 23.296 22.71 22.71 22.80 22.46 23.34 11,361,738 22.751 -4.91%
2008-03-06 0 24.45 24.30 24.45 24.00 24.75 6,740,564 163,953,498 24.323 23.88 23.73 23.88 23.44 24.17 6,902,067 23.754 1.66%
2008-03-05 0 24.05 23.90 24.00 22.65 24.15 11,698,153 275,053,873 23.513 23.49 23.34 23.44 22.12 23.58 11,978,439 22.962 6.18%
2008-03-04 0 22.65 22.65 22.75 22.50 24.05 11,795,879 272,643,861 23.113 22.12 22.12 22.22 21.97 23.49 12,078,507 22.573 -3.62%
2008-03-03 0 23.50 23.50 23.55 23.30 24.15 13,423,885 317,889,606 23.681 22.95 22.95 23.00 22.75 23.58 13,745,519 23.127 -4.67%
2008-02-29 0 24.65 24.65 24.70 24.10 24.75 7,443,976 181,816,025 24.425 24.07 24.07 24.12 23.54 24.17 7,622,333 23.853 -1.60%
2008-02-28 0 25.05 24.95 25.25 24.60 25.30 8,635,592 216,706,009 25.095 24.46 24.37 24.66 24.02 24.71 8,842,499 24.507 -0.60%
2008-02-27 0 25.20 25.20 25.25 24.90 26.20 10,041,922 256,934,296 25.586 24.61 24.61 24.66 24.32 25.59 10,282,525 24.987 -1.18%
2008-02-26 0 25.50 25.45 25.50 24.40 25.80 10,995,844 277,262,067 25.215 24.90 24.85 24.90 23.83 25.20 11,259,303 24.625 5.81%
2008-02-25 0 24.10 24.10 24.25 23.80 24.60 3,344,321 80,602,110 24.101 23.54 23.54 23.68 23.24 24.02 3,424,450 23.537 -0.41%
2008-02-22 0 24.20 23.90 24.25 23.50 24.30 9,055,717 216,810,202 23.942 23.63 23.34 23.68 22.95 23.73 9,272,691 23.382 -0.41%
2008-02-21 0 24.30 24.15 24.30 24.15 25.50 7,620,743 188,756,750 24.769 23.73 23.58 23.73 23.58 24.90 7,803,335 24.189 1.25%
2008-02-20 0 24.00 24.00 24.20 23.75 24.85 11,789,449 285,595,088 24.225 23.44 23.44 23.63 23.19 24.27 12,071,922 23.658 -3.03%
2008-02-19 0 24.75 24.70 24.80 24.50 25.50 9,299,904 232,050,933 24.952 24.17 24.12 24.22 23.93 24.90 9,522,728 24.368 -1.39%
2008-02-18 0 25.10 25.05 25.10 24.95 27.00 17,930,540 469,165,786 26.166 24.51 24.46 24.51 24.37 26.37 18,360,153 25.553 -2.71%
2008-02-15 0 25.80 25.70 25.75 24.15 26.10 14,780,245 374,152,731 25.314 25.20 25.10 25.15 23.58 25.49 15,134,377 24.722 3.20%
2008-02-14 0 25.00 24.90 25.00 23.40 25.10 13,256,527 322,355,346 24.317 24.42 24.32 24.42 22.85 24.51 13,574,151 23.748 8.23%
2008-02-13 0 23.10 23.10 23.15 22.55 23.40 8,713,469 200,217,904 22.978 22.56 22.56 22.61 22.02 22.85 8,922,242 22.440 2.44%
2008-02-12 0 22.55 22.50 22.60 21.95 22.90 14,180,703 318,164,950 22.436 22.02 21.97 22.07 21.44 22.36 14,520,471 21.911 2.97%
2008-02-11 0 21.90 22.00 22.15 21.80 23.35 10,541,461 239,791,213 22.747 21.39 21.49 21.63 21.29 22.80 10,794,033 22.215 -4.37%
2008-02-06 0 22.90 22.90 23.00 22.80 23.45 10,824,294 251,069,728 23.195 22.36 22.36 22.46 22.27 22.90 11,083,642 22.652 -6.72%
2008-02-05 0 24.55 24.65 24.70 24.15 25.25 7,929,205 194,996,423 24.592 23.98 24.07 24.12 23.58 24.66 8,119,188 24.017 -3.35%
2008-02-04 0 25.40 25.30 25.45 24.70 25.50 12,877,599 323,661,385 25.134 24.81 24.71 24.85 24.12 24.90 13,186,144 24.546 0.59%
2008-02-01 0 25.25 24.90 25.25 23.75 25.45 19,137,420 472,163,545 24.672 24.66 24.32 24.66 23.19 24.85 19,595,950 24.095 6.09%
2008-01-31 0 23.80 23.65 24.05 23.10 24.50 15,330,125 366,791,016 23.926 23.24 23.10 23.49 22.56 23.93 15,697,433 23.366 -1.24%
2008-01-30 0 24.10 24.00 24.05 24.00 24.95 15,135,154 370,321,507 24.468 23.54 23.44 23.49 23.44 24.37 15,497,790 23.895 -2.03%
2008-01-29 0 24.60 24.60 24.70 24.10 25.00 13,537,094 330,828,396 24.439 24.02 24.02 24.12 23.54 24.42 13,861,441 23.867 2.93%
2008-01-28 0 23.90 23.95 24.20 22.15 24.25 14,593,479 338,379,955 23.187 23.34 23.39 23.63 21.63 23.68 14,943,137 22.645 -1.65%
2008-01-25 0 24.30 24.25 24.30 23.80 24.70 12,028,295 290,447,893 24.147 23.73 23.68 23.73 23.24 24.12 12,316,491 23.582 6.58%
2008-01-24 0 22.80 22.80 22.90 22.25 24.30 26,226,375 610,083,591 23.262 22.27 22.27 22.36 21.73 23.73 26,854,755 22.718 4.83%
2008-01-23 0 21.75 21.55 21.60 21.00 22.65 17,546,721 379,508,852 21.628 21.24 21.05 21.09 20.51 22.12 17,967,138 21.122 8.97%
2008-01-22 0 19.96 19.90 19.92 19.60 22.90 27,972,500 591,880,915 21.159 19.49 19.43 19.45 19.14 22.36 28,642,717 20.664 -14.88%
2008-01-21 0 23.45 23.35 23.40 23.30 25.20 16,014,032 392,035,109 24.481 22.90 22.80 22.85 22.75 24.61 16,397,726 23.908 -8.75%
2008-01-18 0 25.70 25.80 25.90 24.00 26.15 23,158,981 588,677,957 25.419 25.10 25.20 25.29 23.44 25.54 23,713,867 24.824 2.59%
2008-01-17 0 25.05 25.20 25.25 23.45 25.30 18,513,132 455,275,531 24.592 24.46 24.61 24.66 22.90 24.71 18,956,704 24.017 5.92%
2008-01-16 0 23.65 23.50 23.55 23.20 24.35 16,574,775 392,501,150 23.681 23.10 22.95 23.00 22.66 23.78 16,971,904 23.127 -3.27%
2008-01-15 0 24.45 24.50 24.65 23.95 25.00 16,235,974 397,756,547 24.498 23.88 23.93 24.07 23.39 24.42 16,624,986 23.925 1.45%
2008-01-14 0 24.10 23.90 24.00 23.80 25.30 8,959,903 221,253,211 24.694 23.54 23.34 23.44 23.24 24.71 9,174,581 24.116 -3.21%
2008-01-11 0 24.90 24.80 24.90 24.40 25.70 17,125,569 428,044,351 24.994 24.32 24.22 24.32 23.83 25.10 17,535,895 24.410 -0.60%
2008-01-10 0 25.05 25.05 25.20 23.80 25.40 17,261,047 425,996,679 24.680 24.46 24.46 24.61 23.24 24.81 17,674,619 24.102 3.30%
2008-01-09 0 24.25 24.35 24.50 23.30 24.50 10,372,361 246,539,611 23.769 23.68 23.78 23.93 22.75 23.93 10,620,881 23.213 1.89%
2008-01-08 0 23.80 23.80 23.85 23.50 24.80 12,448,068 302,248,189 24.281 23.24 23.24 23.29 22.95 24.22 12,746,322 23.713 0.42%
2008-01-07 0 23.70 23.50 23.75 23.00 23.90 10,356,614 242,375,169 23.403 23.15 22.95 23.19 22.46 23.34 10,604,757 22.855 -0.84%
2008-01-04 0 23.90 23.75 24.05 23.00 24.30 13,104,398 310,504,598 23.695 23.34 23.19 23.49 22.46 23.73 13,418,377 23.140 4.14%
2008-01-03 0 22.95 22.95 23.00 22.90 23.35 5,594,515 129,186,926 23.092 22.41 22.41 22.46 22.36 22.80 5,728,559 22.551 -2.13%
2008-01-02 0 23.45 23.30 23.35 23.00 23.75 5,717,728 133,850,644 23.410 22.90 22.75 22.80 22.46 23.19 5,854,724 22.862 0.00%
2007-12-31 0 23.45 23.35 23.40 23.10 23.50 5,963,887 137,944,651 23.130 22.90 22.80 22.85 22.56 22.95 6,106,781 22.589 1.52%
2007-12-28 0 23.10 23.05 23.10 23.00 24.00 16,620,591 389,825,839 23.454 22.56 22.51 22.56 22.46 23.44 17,018,818 22.906 -3.95%
2007-12-27 0 24.05 24.00 24.05 23.40 24.75 19,515,532 471,706,733 24.171 23.49 23.44 23.49 22.85 24.17 19,983,121 23.605 3.44%
2007-12-24 0 23.25 23.10 23.15 22.95 23.60 6,335,113 148,148,587 23.385 22.71 22.56 22.61 22.41 23.05 6,486,901 22.838 0.65%
2007-12-21 0 23.10 22.95 23.10 22.85 24.10 12,031,277 282,320,376 23.466 22.56 22.41 22.56 22.32 23.54 12,319,545 22.916 -0.86%
2007-12-20 0 23.30 22.95 23.05 22.95 24.40 7,475,368 176,678,015 23.635 22.75 22.41 22.51 22.41 23.83 7,654,477 23.082 -4.51%
2007-12-19 0 24.40 24.05 24.50 23.45 24.50 7,783,937 186,721,993 23.988 23.83 23.49 23.93 22.90 23.93 7,970,439 23.427 3.17%
2007-12-18 0 23.65 23.60 23.65 23.00 24.10 7,037,759 165,938,034 23.578 23.10 23.05 23.10 22.46 23.54 7,206,383 23.027 -0.42%
2007-12-17 0 23.75 23.75 23.95 23.25 24.20 7,469,544 176,969,175 23.692 23.19 23.19 23.39 22.71 23.63 7,648,513 23.138 -1.45%
2007-12-14 0 24.10 24.10 24.25 23.45 24.55 13,043,949 314,596,319 24.118 23.54 23.54 23.68 22.90 23.98 13,356,480 23.554 2.77%
2007-12-13 0 23.45 23.45 23.50 22.85 24.40 8,697,935 204,966,352 23.565 22.90 22.90 22.95 22.32 23.83 8,906,336 23.014 -2.49%
2007-12-12 0 24.05 24.10 24.15 23.50 24.45 8,742,537 209,470,215 23.960 23.49 23.54 23.58 22.95 23.88 8,952,007 23.399 -1.64%
2007-12-11 0 24.45 24.35 24.40 23.70 24.50 8,566,622 206,620,958 24.119 23.88 23.78 23.83 23.15 23.93 8,771,877 23.555 3.82%
2007-12-10 0 23.55 23.50 23.60 23.30 24.30 17,057,894 403,759,200 23.670 23.00 22.95 23.05 22.75 23.73 17,466,599 23.116 0.86%
2007-12-07 0 23.35 23.35 23.40 23.10 25.00 12,414,599 296,638,808 23.894 22.80 22.80 22.85 22.56 24.42 12,712,051 23.335 -5.08%
2007-12-06 0 24.60 24.35 24.55 24.10 26.50 10,964,514 274,030,417 24.992 24.02 23.78 23.98 23.54 25.88 11,227,222 24.408 -1.99%
2007-12-05 0 25.10 24.90 25.00 24.50 25.40 14,017,482 348,946,428 24.894 24.51 24.32 24.42 23.93 24.81 14,353,339 24.311 1.62%
2007-12-04 0 24.70 24.60 24.70 24.40 24.85 13,368,200 328,768,045 24.593 24.12 24.02 24.12 23.83 24.27 13,688,500 24.018 2.92%
2007-12-03 0 24.00 24.00 24.10 23.90 24.85 10,961,365 265,716,790 24.241 23.44 23.44 23.54 23.34 24.27 11,223,998 23.674 -3.61%
2007-11-30 0 24.90 24.75 24.85 23.95 25.45 26,772,506 658,930,858 24.612 24.32 24.17 24.27 23.39 24.85 27,413,971 24.036 1.84%
2007-11-29 0 24.45 24.45 24.50 23.35 24.55 26,753,571 638,357,432 23.861 23.88 23.88 23.93 22.80 23.98 27,394,583 23.302 7.95%
2007-11-28 0 22.65 22.35 22.55 21.20 22.70 12,692,920 281,387,970 22.169 22.12 21.83 22.02 20.70 22.17 12,997,040 21.650 6.34%
2007-11-27 0 21.30 21.30 21.35 21.10 21.95 8,768,256 188,006,496 21.442 20.80 20.80 20.85 20.61 21.44 8,978,342 20.940 -2.74%
2007-11-26 0 21.90 21.85 21.90 21.75 22.80 10,427,210 230,578,989 22.113 21.39 21.34 21.39 21.24 22.27 10,677,044 21.596 2.34%
2007-11-23 0 21.40 21.40 21.50 21.10 22.05 10,102,296 217,501,744 21.530 20.90 20.90 21.00 20.61 21.53 10,344,346 21.026 0.71%
2007-11-22 0 21.25 21.10 21.25 20.85 22.90 16,225,000 353,996,525 21.818 20.75 20.61 20.75 20.36 22.36 16,613,749 21.307 -3.63%
2007-11-21 0 22.05 22.05 22.10 20.75 23.50 27,381,353 609,096,137 22.245 21.53 21.53 21.58 20.26 22.95 28,037,406 21.724 -6.17%
2007-11-20 0 23.50 23.35 23.40 20.40 24.85 42,587,161 971,337,736 22.808 22.95 22.80 22.85 19.92 24.27 43,607,543 22.275 11.11%
2007-11-19 0 21.15 21.15 21.20 20.40 22.00 25,024,463 532,116,275 21.264 20.66 20.66 20.70 19.92 21.49 25,624,045 20.766 5.49%
2007-11-16 0 20.05 20.05 20.10 19.94 20.50 11,905,643 239,099,976 20.083 19.58 19.58 19.63 19.47 20.02 12,190,900 19.613 -2.43%
2007-11-15 0 20.55 20.55 20.60 20.45 21.35 9,383,746 194,426,641 20.720 20.07 20.07 20.12 19.97 20.85 9,608,579 20.235 -2.14%
2007-11-14 0 21.00 20.90 20.95 20.75 21.80 14,998,239 316,501,985 21.103 20.51 20.41 20.46 20.26 21.29 15,357,595 20.609 5.21%
2007-11-13 0 19.96 19.98 20.00 19.88 21.00 17,805,791 359,685,649 20.200 19.49 19.51 19.53 19.41 20.51 18,232,415 19.728 -2.40%
2007-11-12 0 20.45 20.25 20.40 20.00 21.35 14,070,824 287,176,758 20.409 19.97 19.78 19.92 19.53 20.85 14,407,959 19.932 -4.44%
2007-11-09 0 21.40 21.40 21.50 21.30 22.20 10,465,265 226,947,848 21.686 20.90 20.90 21.00 20.80 21.68 10,716,011 21.178 -2.51%
2007-11-08 0 21.95 21.85 21.90 21.35 22.45 12,749,346 279,485,053 21.922 21.44 21.34 21.39 20.85 21.92 13,054,818 21.409 -2.88%
2007-11-07 0 22.60 22.50 22.55 22.00 23.25 25,536,672 578,245,094 22.644 22.07 21.97 22.02 21.49 22.71 26,148,527 22.114 6.35%
2007-11-06 0 21.25 21.10 21.15 20.85 22.10 18,542,220 395,450,970 21.327 20.75 20.61 20.66 20.36 21.58 18,986,489 20.828 0.95%
2007-11-05 0 21.05 21.00 21.05 20.70 22.25 19,774,500 420,631,750 21.271 20.56 20.51 20.56 20.22 21.73 20,248,294 20.774 -5.39%
2007-11-02 0 22.25 22.30 22.40 22.15 22.90 15,767,318 355,035,427 22.517 21.73 21.78 21.88 21.63 22.36 16,145,101 21.990 -3.26%
2007-11-01 0 23.00 23.00 23.05 22.95 24.00 12,606,306 296,789,289 23.543 22.46 22.46 22.51 22.41 23.44 12,908,351 22.992 -2.54%
2007-10-31 0 23.60 23.70 23.75 22.70 24.55 19,781,212 467,482,555 23.633 23.05 23.15 23.19 22.17 23.98 20,255,167 23.080 -1.26%
2007-10-30 0 23.90 23.75 23.80 23.65 24.75 12,928,859 314,138,942 24.297 23.34 23.19 23.24 23.10 24.17 13,238,633 23.729 -2.25%
2007-10-29 0 24.45 24.40 24.45 23.50 24.70 18,520,640 447,672,700 24.172 23.88 23.83 23.88 22.95 24.12 18,964,392 23.606 4.71%
2007-10-26 0 23.35 23.30 23.35 23.00 24.30 13,608,605 319,020,158 23.443 22.80 22.75 22.80 22.46 23.73 13,934,665 22.894 1.74%
2007-10-25 0 22.95 22.85 22.95 22.30 23.50 20,115,617 459,393,418 22.838 22.41 22.32 22.41 21.78 22.95 20,597,584 22.303 0.88%
2007-10-24 0 22.75 22.70 22.75 22.65 24.85 17,512,019 410,944,204 23.466 22.22 22.17 22.22 22.12 24.27 17,931,604 22.917 -6.19%
2007-10-23 0 24.25 24.20 24.35 24.10 24.80 13,175,506 321,048,586 24.367 23.68 23.63 23.78 23.54 24.22 13,491,189 23.797 0.41%
2007-10-22 0 24.15 24.10 24.15 24.10 25.00 18,855,100 464,943,855 24.659 23.58 23.54 23.58 23.54 24.42 19,306,865 24.082 -6.94%
2007-10-18 0 25.95 25.90 25.95 24.75 26.15 25,679,721 648,256,798 25.244 25.34 25.29 25.34 24.17 25.54 26,295,003 24.653 2.37%
2007-10-17 0 25.35 25.15 25.40 24.05 25.65 28,875,980 726,069,796 25.144 24.76 24.56 24.81 23.49 25.05 29,567,844 24.556 3.47%
2007-10-16 0 24.50 24.45 24.70 24.25 26.35 48,930,514 1,242,484,907 25.393 23.93 23.88 24.12 23.68 25.73 50,102,882 24.799 -1.01%
2007-10-15 0 24.75 24.60 24.70 23.20 24.95 40,129,075 974,492,535 24.284 24.17 24.02 24.12 22.66 24.37 41,090,562 23.716 7.14%
2007-10-12 0 23.10 23.30 23.35 22.40 23.60 34,880,644 801,633,989 22.982 22.56 22.75 22.80 21.88 23.05 35,716,379 22.444 0.43%
2007-10-11 0 23.00 23.00 23.15 22.70 23.30 35,150,373 807,062,076 22.960 22.46 22.46 22.61 22.17 22.75 35,992,571 22.423 0.00%
2007-10-10 0 23.00 22.95 23.00 22.50 23.90 18,111,350 420,340,805 23.209 22.46 22.41 22.46 21.97 23.34 18,545,295 22.666 -2.34%
2007-10-09 0 23.55 23.40 23.55 23.15 23.80 22,395,900 523,992,066 23.397 23.00 22.85 23.00 22.61 23.24 22,932,502 22.849 0.21%
2007-10-08 0 23.50 23.50 23.60 23.15 23.90 25,322,950 598,712,075 23.643 22.95 22.95 23.05 22.61 23.34 25,929,684 23.090 3.07%
2007-10-05 0 22.80 22.70 22.85 22.10 23.35 28,539,382 649,078,583 22.743 22.27 22.17 22.32 21.58 22.80 29,223,181 22.211 3.64%
2007-10-04 0 22.00 21.75 22.00 21.30 22.70 20,034,907 438,488,417 21.886 21.49 21.24 21.49 20.80 22.17 20,514,940 21.374 0.92%
2007-10-03 0 21.80 21.80 21.85 21.30 23.15 52,777,381 1,168,805,728 22.146 21.29 21.29 21.34 20.80 22.61 54,041,919 21.628 2.11%
2007-10-02 0 21.35 21.35 21.45 20.80 21.80 32,609,150 694,757,698 21.306 20.85 20.85 20.95 20.31 21.29 33,390,460 20.807 2.64%
2007-09-28 0 20.80 20.80 20.85 20.15 21.10 37,644,773 776,796,977 20.635 20.31 20.31 20.36 19.68 20.61 38,546,736 20.152 0.73%
2007-09-27 0 20.65 20.65 20.70 19.74 21.10 63,772,596 1,315,038,033 20.621 20.17 20.17 20.22 19.28 20.61 65,300,578 20.138 6.12%
2007-09-25 0 19.46 19.46 19.48 18.70 20.50 48,246,890 947,816,506 19.645 19.00 19.00 19.02 18.26 20.02 49,402,878 19.185 3.51%
2007-09-24 0 18.80 18.78 18.80 18.54 18.80 7,001,000 130,325,600 18.615 18.36 18.34 18.36 18.11 18.36 7,168,743 18.180 1.29%
2007-09-21 0 18.56 18.52 18.62 18.36 18.66 4,055,500 74,963,550 18.484 18.13 18.09 18.18 17.93 18.22 4,152,669 18.052 0.11%
2007-09-20 0 18.54 18.40 18.56 18.22 18.82 10,429,500 193,436,390 18.547 18.11 17.97 18.13 17.79 18.38 10,679,389 18.113 -0.32%
2007-09-19 0 18.60 18.58 18.60 18.58 18.94 9,276,500 173,469,780 18.700 18.16 18.15 18.16 18.15 18.50 9,498,764 18.262 2.31%
2007-09-18 0 18.18 18.20 18.22 18.08 18.44 7,541,512 137,658,898 18.253 17.75 17.77 17.79 17.66 18.01 7,722,206 17.826 0.22%
2007-09-17 0 18.14 18.14 18.16 18.12 18.60 7,053,500 128,897,910 18.274 17.72 17.72 17.74 17.70 18.16 7,222,501 17.847 -1.31%
2007-09-14 0 18.38 18.38 18.40 18.06 18.44 7,790,500 142,266,970 18.262 17.95 17.95 17.97 17.64 18.01 7,977,159 17.834 1.43%
2007-09-13 0 18.12 18.10 18.12 18.04 18.50 9,253,708 167,868,525 18.141 17.70 17.68 17.70 17.62 18.07 9,475,425 17.716 -0.33%
2007-09-12 0 18.18 18.26 18.28 17.88 18.46 13,032,966 235,168,583 18.044 17.75 17.83 17.85 17.46 18.03 13,345,234 17.622 -0.76%
2007-09-11 0 18.32 18.32 18.34 18.10 18.64 7,315,000 134,388,340 18.372 17.89 17.89 17.91 17.68 18.20 7,490,266 17.942 -0.54%
2007-09-10 0 18.42 18.42 18.52 18.32 18.60 15,379,612 285,108,407 18.538 17.99 17.99 18.09 17.89 18.16 15,748,105 18.104 -1.07%
2007-09-07 0 18.62 18.60 18.62 18.32 19.28 19,228,014 357,419,610 18.588 18.18 18.16 18.18 17.89 18.83 19,688,714 18.154 -2.31%
2007-09-06 0 19.06 18.94 19.00 18.76 19.06 8,731,700 165,263,678 18.927 18.61 18.50 18.56 18.32 18.61 8,940,910 18.484 0.63%
2007-09-05 0 18.94 18.96 18.98 18.76 19.26 10,034,250 190,227,160 18.958 18.50 18.52 18.54 18.32 18.81 10,274,669 18.514 0.42%
2007-09-04 0 18.86 18.74 18.86 18.66 19.28 9,061,000 172,045,570 18.987 18.42 18.30 18.42 18.22 18.83 9,278,100 18.543 -0.32%
2007-09-03 0 18.92 18.88 18.96 18.34 18.96 11,532,422 215,036,664 18.646 18.48 18.44 18.52 17.91 18.52 11,808,737 18.210 0.42%
2007-08-31 0 18.84 18.84 18.88 18.50 19.12 15,424,145 289,435,212 18.765 18.40 18.40 18.44 18.07 18.67 15,793,705 18.326 -0.84%
2007-08-30 0 19.00 18.96 19.02 18.24 19.08 9,967,812 188,416,278 18.902 18.56 18.52 18.57 17.81 18.63 10,206,639 18.460 1.39%
2007-08-29 0 18.74 18.64 18.74 18.40 19.00 7,040,500 130,962,870 18.601 18.30 18.20 18.30 17.97 18.56 7,209,189 18.166 -0.32%
2007-08-28 0 18.80 18.76 18.84 18.76 19.46 12,899,700 245,948,390 19.066 18.36 18.32 18.40 18.32 19.00 13,208,775 18.620 -1.16%
2007-08-27 0 19.02 19.00 19.02 18.84 19.36 9,070,011 172,688,339 19.039 18.57 18.56 18.57 18.40 18.91 9,287,327 18.594 0.63%
2007-08-24 0 18.90 18.90 18.98 18.30 18.98 7,704,500 143,147,730 18.580 18.46 18.46 18.54 17.87 18.54 7,889,099 18.145 1.18%
2007-08-23 0 18.68 18.50 18.64 18.20 18.74 20,835,299 383,373,894 18.400 18.24 18.07 18.20 17.77 18.30 21,334,510 17.970 2.41%
2007-08-22 0 18.24 18.22 18.24 17.98 18.56 9,877,500 179,878,330 18.211 17.81 17.79 17.81 17.56 18.13 10,114,163 17.785 1.11%
2007-08-21 0 18.04 18.04 18.08 17.60 18.96 15,858,500 291,232,948 18.364 17.62 17.62 17.66 17.19 18.52 16,238,467 17.935 -0.22%
2007-08-20 0 18.08 18.10 18.12 17.44 18.20 13,855,000 247,528,720 17.866 17.66 17.68 17.70 17.03 17.77 14,186,964 17.448 2.73%
2007-08-17 0 17.60 17.60 17.64 14.90 17.70 18,353,000 304,059,390 16.567 17.19 17.19 17.23 14.55 17.29 18,792,735 16.180 -1.12%
2007-08-16 0 17.80 17.80 17.82 17.60 18.30 14,608,900 259,070,284 17.734 17.38 17.38 17.40 17.19 17.87 14,958,927 17.319 -2.94%
2007-08-15 0 18.34 18.34 18.36 17.88 18.70 11,976,454 219,817,881 18.354 17.91 17.91 17.93 17.46 18.26 12,263,408 17.925 -2.65%
2007-08-14 0 18.84 18.86 18.94 18.74 19.00 5,733,000 108,265,950 18.885 18.40 18.42 18.50 18.30 18.56 5,870,362 18.443 -0.32%
2007-08-13 0 18.90 18.84 18.94 18.62 19.42 11,620,877 220,143,798 18.944 18.46 18.40 18.50 18.18 18.97 11,899,311 18.501 -0.94%
2007-08-10 0 19.08 19.08 19.10 18.54 19.24 8,851,250 166,480,205 18.809 18.63 18.63 18.65 18.11 18.79 9,063,325 18.369 -0.63%
2007-08-09 0 19.20 19.10 19.20 19.04 19.68 7,339,700 142,205,450 19.375 18.75 18.65 18.75 18.59 19.22 7,515,558 18.921 -0.21%
2007-08-08 0 19.24 19.22 19.28 19.04 19.38 6,414,300 123,226,442 19.211 18.79 18.77 18.83 18.59 18.93 6,567,986 18.762 1.16%
2007-08-07 0 19.02 19.02 19.04 18.50 19.42 4,543,500 86,692,520 19.081 18.57 18.57 18.59 18.07 18.97 4,652,362 18.634 -0.63%
2007-08-06 0 19.14 19.14 19.20 18.74 19.30 13,177,670 250,504,284 19.010 18.69 18.69 18.75 18.30 18.85 13,493,405 18.565 -1.75%
2007-08-03 0 19.48 19.48 19.50 19.34 19.90 10,854,000 212,483,540 19.577 19.02 19.02 19.04 18.89 19.43 11,114,060 19.118 -0.81%
2007-08-02 0 19.64 19.64 19.74 19.14 19.90 10,299,463 201,185,504 19.534 19.18 19.18 19.28 18.69 19.43 10,546,237 19.077 -0.20%
2007-08-01 0 19.68 19.66 19.68 19.28 20.20 16,834,797 331,037,069 19.664 19.22 19.20 19.22 18.83 19.73 17,238,156 19.204 -3.05%
2007-07-31 0 20.30 20.45 20.50 20.20 20.70 9,796,306 200,197,876 20.436 19.82 19.97 20.02 19.73 20.22 10,031,024 19.958 0.74%
2007-07-30 0 20.15 20.15 20.20 19.72 20.35 8,272,800 164,997,205 19.945 19.68 19.68 19.73 19.26 19.87 8,471,015 19.478 0.50%
2007-07-27 0 20.05 20.00 20.05 19.86 20.30 17,652,500 353,056,615 20.000 19.58 19.53 19.58 19.40 19.82 18,075,451 19.532 -3.14%
2007-07-26 0 20.70 20.70 20.90 20.40 20.95 9,964,333 204,950,632 20.568 20.22 20.22 20.41 19.92 20.46 10,203,077 20.087 0.73%
2007-07-25 0 20.55 20.50 20.55 20.30 20.70 17,925,500 365,747,900 20.404 20.07 20.02 20.07 19.82 20.22 18,354,992 19.926 -0.72%
2007-07-24 0 20.70 20.65 20.70 20.55 21.05 13,161,016 272,622,189 20.714 20.22 20.17 20.22 20.07 20.56 13,476,352 20.230 -0.96%
2007-07-23 0 20.90 20.80 20.90 20.65 21.00 8,848,100 184,845,390 20.891 20.41 20.31 20.41 20.17 20.51 9,060,099 20.402 0.24%
2007-07-20 0 20.85 20.65 20.75 20.65 21.25 8,697,200 182,038,635 20.931 20.36 20.17 20.26 20.17 20.75 8,905,584 20.441 -0.95%
2007-07-19 0 21.05 21.05 21.10 20.60 21.30 5,247,695 109,992,691 20.960 20.56 20.56 20.61 20.12 20.80 5,373,429 20.470 1.20%
2007-07-18 0 20.80 20.85 20.90 20.50 21.30 11,307,400 235,640,575 20.840 20.31 20.36 20.41 20.02 20.80 11,578,324 20.352 -2.35%
2007-07-17 0 21.30 21.30 21.35 21.25 21.50 6,856,500 146,810,763 21.412 20.80 20.80 20.85 20.75 21.00 7,020,781 20.911 0.24%
2007-07-16 0 21.25 21.20 21.25 21.20 21.90 8,060,635 172,972,807 21.459 20.75 20.70 20.75 20.70 21.39 8,253,767 20.957 -2.07%
2007-07-13 0 21.70 21.65 21.70 21.55 22.00 8,485,627 183,814,391 21.662 21.19 21.14 21.19 21.05 21.49 8,688,941 21.155 0.46%
2007-07-12 0 21.60 21.50 21.60 21.35 21.65 9,184,500 197,254,425 21.477 21.09 21.00 21.09 20.85 21.14 9,404,559 20.974 1.89%
2007-07-11 0 21.20 21.20 21.30 21.15 21.50 5,746,288 122,443,659 21.308 20.70 20.70 20.80 20.66 21.00 5,883,968 20.810 -1.40%
2007-07-10 0 21.50 21.60 21.65 21.35 21.90 10,065,962 216,541,411 21.512 21.00 21.09 21.14 20.85 21.39 10,307,141 21.009 -1.15%
2007-07-09 0 21.75 21.65 21.75 21.30 22.10 16,354,035 352,341,659 21.545 21.24 21.14 21.24 20.80 21.58 16,745,875 21.041 -0.23%
2007-07-06 0 21.80 21.85 21.95 21.15 21.90 10,314,200 221,181,375 21.444 21.29 21.34 21.44 20.66 21.39 10,561,327 20.943 1.40%
2007-07-05 0 21.50 21.45 21.50 21.25 21.75 5,804,975 124,765,998 21.493 21.00 20.95 21.00 20.75 21.24 5,944,061 20.990 -0.23%
2007-07-04 0 21.55 21.55 21.60 20.90 21.65 14,874,600 316,722,589 21.293 21.05 21.05 21.09 20.41 21.14 15,230,993 20.795 1.65%
2007-07-03 0 21.20 21.20 21.25 21.15 22.15 23,146,509 495,427,201 21.404 20.70 20.70 20.75 20.66 21.63 23,701,096 20.903 -1.85%
2007-06-29 0 21.60 21.55 21.60 21.35 21.95 8,765,100 189,969,140 21.673 21.09 21.05 21.09 20.85 21.44 8,975,110 21.166 -0.46%
2007-06-28 0 21.70 21.80 21.90 21.55 22.20 23,582,331 514,242,804 21.806 21.19 21.29 21.39 21.05 21.68 24,147,360 21.296 -0.46%
2007-06-27 0 21.80 21.75 21.80 21.70 22.45 12,730,500 279,618,355 21.964 21.29 21.24 21.29 21.19 21.92 13,035,521 21.450 -3.33%
2007-06-26 0 22.55 22.40 22.55 22.25 23.00 11,690,600 263,478,058 22.538 22.02 21.88 22.02 21.73 22.46 11,970,705 22.010 -1.96%
2007-06-25 0 23.00 22.95 23.00 22.50 23.25 12,564,000 288,235,235 22.941 22.46 22.41 22.46 21.97 22.71 12,865,032 22.405 -0.22%
2007-06-22 0 23.05 23.05 23.10 22.35 23.05 12,283,770 278,916,900 22.706 22.51 22.51 22.56 21.83 22.51 12,578,087 22.175 1.10%
2007-06-21 0 22.80 22.80 22.85 21.85 22.90 14,842,380 333,323,808 22.458 22.27 22.27 22.32 21.34 22.36 15,198,001 21.932 2.93%
2007-06-20 0 22.15 22.05 22.20 21.50 22.40 21,771,700 477,865,140 21.949 21.63 21.53 21.68 21.00 21.88 22,293,347 21.435 3.26%
2007-06-18 0 21.45 21.45 21.50 21.15 21.70 24,508,300 524,524,927 21.402 20.95 20.95 21.00 20.66 21.19 25,095,515 20.901 2.39%
2007-06-15 0 20.95 20.90 20.95 20.85 21.30 14,502,000 305,693,800 21.079 20.46 20.41 20.46 20.36 20.80 14,849,466 20.586 1.21%
2007-06-14 0 20.70 20.70 20.75 20.55 21.10 9,993,478 207,531,225 20.767 20.22 20.22 20.26 20.07 20.61 10,232,920 20.281 0.73%
2007-06-13 0 20.55 20.45 20.55 20.30 20.65 6,788,173 139,169,328 20.502 20.07 19.97 20.07 19.82 20.17 6,950,817 20.022 -0.24%
2007-06-12 0 20.60 20.55 20.60 20.25 20.75 10,352,300 212,744,436 20.550 20.12 20.07 20.12 19.78 20.26 10,600,340 20.070 0.73%
2007-06-11 0 20.45 20.45 20.50 20.15 20.80 10,491,450 214,308,190 20.427 19.97 19.97 20.02 19.68 20.31 10,742,824 19.949 2.76%
2007-06-08 0 19.90 19.90 19.92 19.64 20.05 11,376,019 225,997,739 19.866 19.43 19.43 19.45 19.18 19.58 11,648,587 19.401 -1.00%
2007-06-07 0 20.10 20.15 20.20 19.60 20.40 13,833,577 277,080,603 20.030 19.63 19.68 19.73 19.14 19.92 14,165,027 19.561 0.00%
2007-06-06 0 20.10 20.00 20.10 19.94 20.35 7,999,236 161,083,816 20.137 19.63 19.53 19.63 19.47 19.87 8,190,897 19.666 0.50%
2007-06-05 0 20.00 20.00 20.05 19.66 20.45 8,401,000 168,057,265 20.004 19.53 19.53 19.58 19.20 19.97 8,602,287 19.536 -0.74%
2007-06-04 0 20.15 20.10 20.30 19.90 20.45 9,076,600 182,507,400 20.107 19.68 19.63 19.82 19.43 19.97 9,294,074 19.637 1.46%
2007-06-01 0 19.86 19.74 19.78 19.74 20.25 8,532,000 170,879,805 20.028 19.40 19.28 19.32 19.28 19.78 8,736,425 19.559 -0.20%
2007-05-31 0 19.90 19.88 19.90 19.72 20.10 7,165,500 142,330,021 19.863 19.43 19.41 19.43 19.26 19.63 7,337,184 19.398 -0.20%
2007-05-30 0 19.94 19.92 19.98 19.54 20.10 11,081,400 219,090,675 19.771 19.47 19.45 19.51 19.08 19.63 11,346,909 19.308 -1.29%
2007-05-29 0 20.20 20.15 20.20 19.84 20.50 6,393,000 128,613,435 20.118 19.73 19.68 19.73 19.38 20.02 6,546,175 19.647 -0.74%
2007-05-28 0 20.35 20.30 20.35 19.94 20.55 2,866,500 57,931,885 20.210 19.87 19.82 19.87 19.47 20.07 2,935,181 19.737 0.49%
2007-05-25 0 20.25 20.25 20.40 19.50 20.80 9,645,000 195,262,065 20.245 19.78 19.78 19.92 19.04 20.31 9,876,093 19.771 -2.64%
2007-05-23 0 20.80 20.80 20.85 20.40 21.00 9,039,611 187,574,333 20.750 20.31 20.31 20.36 19.92 20.51 9,256,199 20.265 0.24%
2007-05-22 0 20.75 20.75 20.80 20.20 21.00 10,926,900 224,195,024 20.518 20.26 20.26 20.31 19.73 20.51 11,188,707 20.038 0.00%
2007-05-21 0 20.75 20.55 20.65 20.10 20.85 28,615,900 588,794,610 20.576 20.26 20.07 20.17 19.63 20.36 29,301,533 20.094 3.85%
2007-05-18 0 19.98 19.98 20.00 19.50 20.25 23,724,155 471,817,588 19.888 19.51 19.51 19.53 19.04 19.78 24,292,582 19.422 2.15%
2007-05-17 0 19.56 19.58 19.60 19.36 20.15 42,704,500 840,932,365 19.692 19.10 19.12 19.14 18.91 19.68 43,727,693 19.231 3.49%
2007-05-16 0 18.90 18.82 18.88 18.62 19.10 6,780,700 128,257,058 18.915 18.46 18.38 18.44 18.18 18.65 6,943,165 18.472 1.29%
2007-05-15 0 18.66 18.70 18.72 18.40 19.16 8,425,379 158,249,453 18.782 18.22 18.26 18.28 17.97 18.71 8,627,250 18.343 0.18%
2007-05-14 0 19.18 19.20 19.22 19.10 19.50 13,989,866 269,923,946 19.294 18.19 18.21 18.23 18.12 18.49 14,750,345 18.300 1.91%
2007-05-11 0 18.82 18.80 18.86 18.70 19.10 9,539,634 180,394,155 18.910 17.85 17.83 17.89 17.74 18.12 10,058,201 17.935 -1.67%
2007-05-10 0 19.14 19.14 19.18 18.80 19.16 12,007,073 227,379,532 18.937 18.15 18.15 18.19 17.83 18.17 12,659,769 17.961 0.00%
2007-05-09 0 19.14 19.08 19.14 19.06 19.28 4,648,600 88,866,940 19.117 18.15 18.10 18.15 18.08 18.29 4,901,294 18.131 0.00%
2007-05-08 0 19.14 19.10 19.14 19.00 19.34 7,658,000 146,312,670 19.106 18.15 18.12 18.15 18.02 18.34 8,074,283 18.121 -0.42%
2007-05-07 0 19.22 19.24 19.28 19.20 19.70 5,171,140 100,344,399 19.405 18.23 18.25 18.29 18.21 18.68 5,452,239 18.404 -0.62%
2007-05-04 0 19.34 19.34 19.36 19.18 19.46 6,787,000 130,905,100 19.288 18.34 18.34 18.36 18.19 18.46 7,155,936 18.293 0.21%
2007-05-03 0 19.30 19.24 19.26 19.06 19.42 6,877,012 132,179,811 19.221 18.30 18.25 18.27 18.08 18.42 7,250,841 18.230 0.63%
2007-05-02 0 19.18 19.18 19.20 19.04 19.66 7,539,000 145,244,840 19.266 18.19 18.19 18.21 18.06 18.65 7,948,814 18.273 -0.93%
2007-04-30 0 19.36 19.36 19.38 18.80 19.98 10,508,600 202,710,480 19.290 18.36 18.36 18.38 17.83 18.95 11,079,840 18.295 -2.62%
2007-04-27 0 19.88 19.90 19.96 19.20 19.92 4,528,000 88,746,330 19.599 18.86 18.87 18.93 18.21 18.89 4,774,139 18.589 0.30%
2007-04-26 0 19.82 19.82 20.00 19.66 20.20 3,433,500 68,580,595 19.974 18.80 18.80 18.97 18.65 19.16 3,620,143 18.944 0.00%
2007-04-25 0 19.82 19.78 19.80 19.44 19.90 2,290,500 45,325,460 19.788 18.80 18.76 18.78 18.44 18.87 2,415,010 18.768 -0.30%
2007-04-24 0 19.88 19.78 19.88 19.64 20.00 3,719,600 73,777,630 19.835 18.86 18.76 18.86 18.63 18.97 3,921,795 18.812 0.30%
2007-04-23 0 19.82 19.80 19.86 19.76 20.15 8,915,539 177,196,868 19.875 18.80 18.78 18.84 18.74 19.11 9,400,181 18.850 0.30%
2007-04-20 0 19.76 19.74 19.76 19.54 20.40 17,382,000 344,372,135 19.812 18.74 18.72 18.74 18.53 19.35 18,326,873 18.791 -1.94%
2007-04-19 0 20.15 20.10 20.15 19.80 20.60 7,498,300 151,376,041 20.188 19.11 19.06 19.11 18.78 19.54 7,905,902 19.147 -3.12%
2007-04-18 0 20.80 20.80 20.95 20.60 21.10 4,642,400 96,914,740 20.876 19.73 19.73 19.87 19.54 20.01 4,894,757 19.800 -0.95%
2007-04-17 0 21.00 20.95 21.00 20.30 21.00 5,295,164 109,943,379 20.763 19.92 19.87 19.92 19.25 19.92 5,583,005 19.693 0.96%
2007-04-16 0 20.80 20.70 20.75 20.70 21.50 6,075,296 127,894,341 21.052 19.73 19.63 19.68 19.63 20.39 6,405,545 19.966 -0.72%
2007-04-13 0 20.95 20.90 21.00 20.25 21.05 7,978,042 165,571,530 20.753 19.87 19.82 19.92 19.21 19.96 8,411,722 19.683 0.24%
2007-04-12 0 20.90 20.95 21.00 20.15 21.00 8,731,664 178,401,539 20.432 19.82 19.87 19.92 19.11 19.92 9,206,311 19.378 1.70%
2007-04-11 0 20.55 20.35 20.65 20.05 20.65 6,363,362 129,253,865 20.312 19.49 19.30 19.59 19.02 19.59 6,709,270 19.265 0.98%
2007-04-10 0 20.35 20.25 20.35 19.70 20.40 6,027,500 121,808,390 20.209 19.30 19.21 19.30 18.68 19.35 6,355,150 19.167 1.85%
2007-04-04 0 19.98 19.92 19.96 19.80 20.25 7,721,000 154,216,575 19.974 18.95 18.89 18.93 18.78 19.21 8,140,708 18.944 0.00%
2007-04-03 0 19.98 20.00 20.05 19.60 20.25 4,647,762 92,887,296 19.985 18.95 18.97 19.02 18.59 19.21 4,900,411 18.955 0.40%
2007-04-02 0 19.90 19.80 19.90 18.80 20.85 6,751,672 135,191,911 20.023 18.87 18.78 18.87 17.83 19.78 7,118,688 18.991 -2.45%
2007-03-30 0 20.40 20.40 20.45 19.70 20.65 8,744,400 177,507,180 20.300 19.35 19.35 19.40 18.68 19.59 9,219,739 19.253 -0.73%
2007-03-29 0 20.55 20.30 20.55 19.30 20.55 18,137,416 363,887,152 20.063 19.49 19.25 19.49 18.30 19.49 19,123,353 19.028 6.26%
2007-03-28 0 19.34 19.30 19.32 18.50 19.60 11,887,108 226,771,633 19.077 18.34 18.30 18.32 17.55 18.59 12,533,282 18.094 3.53%
2007-03-27 0 18.68 18.64 18.70 18.18 18.70 3,822,778 70,884,259 18.543 17.72 17.68 17.74 17.24 17.74 4,030,581 17.587 1.85%
2007-03-26 0 18.34 18.34 18.36 18.20 18.60 1,979,711 36,523,224 18.449 17.39 17.39 17.41 17.26 17.64 2,087,327 17.498 -0.65%
2007-03-23 0 18.46 18.46 18.48 18.34 18.94 12,376,920 232,098,256 18.753 17.51 17.51 17.53 17.39 17.96 13,049,720 17.786 0.65%
2007-03-22 0 18.34 18.30 18.32 18.28 18.70 6,874,820 127,239,472 18.508 17.39 17.36 17.38 17.34 17.74 7,248,530 17.554 1.89%
2007-03-21 0 18.00 17.98 18.02 17.32 18.24 6,673,400 118,503,882 17.758 17.07 17.05 17.09 16.43 17.30 7,036,161 16.842 3.21%
2007-03-20 0 17.44 17.40 17.50 17.30 17.78 5,064,500 88,503,164 17.475 16.54 16.50 16.60 16.41 16.86 5,339,802 16.574 0.11%
2007-03-19 0 17.42 17.40 17.50 16.80 17.50 5,797,500 99,915,630 17.234 16.52 16.50 16.60 15.93 16.60 6,112,648 16.346 3.57%
2007-03-16 0 16.82 16.82 16.84 16.78 17.16 4,897,598 83,135,986 16.975 15.95 15.95 15.97 15.91 16.28 5,163,828 16.100 -1.64%
2007-03-15 0 17.10 17.02 17.10 16.90 17.28 5,946,011 101,807,979 17.122 16.22 16.14 16.22 16.03 16.39 6,269,232 16.239 1.79%
2007-03-14 0 16.80 16.76 16.84 16.76 17.08 6,761,500 114,050,740 16.868 15.93 15.90 15.97 15.90 16.20 7,129,050 15.998 -4.44%
2007-03-13 0 17.58 17.52 17.58 17.30 17.92 5,754,334 101,081,358 17.566 16.67 16.62 16.67 16.41 17.00 6,067,135 16.660 -0.11%
2007-03-12 0 17.60 17.60 17.64 17.14 17.74 11,000,042 190,664,159 17.333 16.69 16.69 16.73 16.26 16.83 11,597,996 16.439 3.41%
2007-03-09 0 17.02 17.02 17.10 16.78 17.52 20,971,000 356,607,070 17.005 16.14 16.14 16.22 15.91 16.62 22,110,968 16.128 -1.39%
2007-03-08 0 17.26 17.50 17.60 16.60 17.80 10,360,000 176,953,550 17.080 16.37 16.60 16.69 15.74 16.88 10,923,162 16.200 2.62%
2007-03-07 0 16.82 16.80 16.82 16.80 17.52 11,985,500 203,979,170 17.019 15.95 15.93 15.95 15.93 16.62 12,637,023 16.141 -1.64%
2007-03-06 0 17.10 17.16 17.18 16.62 17.38 14,751,000 248,792,690 16.866 16.22 16.28 16.29 15.76 16.48 15,552,853 15.997 2.76%
2007-03-05 0 16.64 16.64 16.68 16.62 17.88 12,013,500 205,022,670 17.066 15.78 15.78 15.82 15.76 16.96 12,666,545 16.186 -8.27%
2007-03-02 0 18.14 17.98 18.12 17.86 18.44 7,131,000 128,669,360 18.044 17.20 17.05 17.19 16.94 17.49 7,518,636 17.113 1.68%
2007-03-01 0 17.84 17.84 17.98 17.70 18.20 15,358,598 275,125,724 17.913 16.92 16.92 17.05 16.79 17.26 16,193,480 16.990 -3.36%
2007-02-28 0 18.46 18.42 18.46 18.12 18.80 10,218,000 188,595,140 18.457 17.51 17.47 17.51 17.19 17.83 10,773,443 17.506 -4.85%
2007-02-27 0 19.40 19.32 19.38 19.32 19.98 7,742,361 152,369,686 19.680 18.40 18.32 18.38 18.32 18.95 8,163,230 18.665 -0.10%
2007-02-26 0 19.42 19.30 19.42 19.20 19.62 3,409,446 65,847,889 19.313 18.42 18.30 18.42 18.21 18.61 3,594,781 18.318 -1.12%
2007-02-23 0 19.64 19.60 19.62 19.42 20.20 7,255,800 142,717,345 19.669 18.63 18.59 18.61 18.42 19.16 7,650,220 18.655 -3.01%
2007-02-22 0 20.25 20.10 20.25 20.00 20.85 11,331,500 228,947,636 20.205 19.21 19.06 19.21 18.97 19.78 11,947,472 19.163 -2.41%
2007-02-21 0 20.75 20.70 20.80 19.90 20.80 6,105,900 123,434,203 20.216 19.68 19.63 19.73 18.87 19.73 6,437,812 19.173 1.22%
2007-02-16 0 20.50 20.45 20.50 19.94 20.60 5,977,466 121,845,535 20.384 19.44 19.40 19.44 18.91 19.54 6,302,397 19.333 2.91%
2007-02-15 0 19.92 19.80 19.92 19.40 20.15 8,624,293 170,404,358 19.759 18.89 18.78 18.89 18.40 19.11 9,093,103 18.740 4.84%
2007-02-14 0 19.00 18.94 19.00 18.94 19.60 5,321,500 102,619,420 19.284 18.02 17.96 18.02 17.96 18.59 5,610,773 18.290 -0.21%
2007-02-13 0 19.04 19.02 19.04 19.02 19.60 4,665,359 89,760,392 19.240 18.06 18.04 18.06 18.04 18.59 4,918,964 18.248 -3.15%
2007-02-12 0 19.66 19.60 19.64 19.20 19.78 4,555,500 89,012,860 19.540 18.65 18.59 18.63 18.21 18.76 4,803,134 18.532 0.00%
2007-02-09 0 19.66 19.80 19.82 19.50 20.10 3,365,300 66,561,553 19.779 18.65 18.78 18.80 18.49 19.06 3,548,235 18.759 -0.81%
2007-02-08 0 19.82 19.86 19.88 19.00 19.86 10,601,356 206,522,354 19.481 18.80 18.84 18.86 18.02 18.84 11,177,638 18.476 0.30%
2007-02-07 0 19.76 19.72 19.76 19.62 20.20 3,297,505 65,322,398 19.810 18.74 18.70 18.74 18.61 19.16 3,476,755 18.788 -0.30%
2007-02-06 0 19.82 19.82 19.84 19.62 20.15 5,798,045 115,073,505 19.847 18.80 18.80 18.82 18.61 19.11 6,113,222 18.824 -1.39%
2007-02-05 0 20.10 20.30 20.35 19.74 20.35 5,427,300 108,864,952 20.059 19.06 19.25 19.30 18.72 19.30 5,722,324 19.025 -1.71%
2007-02-02 0 20.45 20.30 20.35 20.30 21.00 6,535,000 135,170,200 20.684 19.40 19.25 19.30 19.25 19.92 6,890,238 19.618 1.74%
2007-02-01 0 20.10 20.05 20.10 19.40 20.50 10,187,500 203,057,302 19.932 19.06 19.02 19.06 18.40 19.44 10,741,285 18.904 3.29%
2007-01-31 0 19.46 19.50 19.56 18.90 19.68 7,212,500 139,832,390 19.388 18.46 18.49 18.55 17.93 18.67 7,604,566 18.388 0.21%
2007-01-30 0 19.42 19.42 19.50 18.84 19.50 2,911,500 55,949,630 19.217 18.42 18.42 18.49 17.87 18.49 3,069,767 18.226 1.68%
2007-01-29 0 19.10 18.98 19.14 18.70 19.30 6,120,220 116,462,974 19.029 18.12 18.00 18.15 17.74 18.30 6,452,911 18.048 1.06%
2007-01-26 0 18.90 18.90 18.94 18.90 19.30 4,867,500 93,242,740 19.156 17.93 17.93 17.96 17.93 18.30 5,132,094 18.169 -3.67%
2007-01-25 0 19.62 19.64 19.66 19.46 19.90 7,713,507 151,802,898 19.680 18.61 18.63 18.65 18.46 18.87 8,132,808 18.665 1.34%
2007-01-24 0 19.36 19.36 19.52 18.82 19.60 7,806,500 149,493,524 19.150 18.36 18.36 18.51 17.85 18.59 8,230,856 18.163 2.00%
2007-01-23 0 18.98 18.90 18.96 18.70 19.30 4,708,500 89,527,770 19.014 18.00 17.93 17.98 17.74 18.30 4,964,451 18.034 -1.66%
2007-01-22 0 19.30 19.20 19.24 18.44 19.32 10,976,500 206,651,789 18.827 18.30 18.21 18.25 17.49 18.32 11,573,174 17.856 5.35%
2007-01-19 0 18.32 18.32 18.34 18.30 18.74 9,369,000 172,903,325 18.455 17.38 17.38 17.39 17.36 17.77 9,878,292 17.503 -2.45%
2007-01-18 0 18.78 18.74 18.78 18.46 19.00 7,286,500 136,356,122 18.714 17.81 17.77 17.81 17.51 18.02 7,682,589 17.749 -0.53%
2007-01-17 0 18.88 18.86 18.88 18.76 19.30 8,231,500 156,121,590 18.966 17.91 17.89 17.91 17.79 18.30 8,678,958 17.989 -2.48%
2007-01-16 0 19.36 19.34 19.38 19.10 19.90 5,259,000 102,396,040 19.471 18.36 18.34 18.38 18.12 18.87 5,544,875 18.467 1.79%
2007-01-15 0 19.02 19.00 19.10 18.74 19.32 6,236,750 118,157,304 18.945 18.04 18.02 18.12 17.77 18.32 6,575,775 17.969 0.11%
2007-01-12 0 19.00 18.96 19.00 18.70 19.40 4,183,900 79,256,544 18.943 18.02 17.98 18.02 17.74 18.40 4,411,334 17.967 2.93%
2007-01-11 0 18.46 18.42 18.44 18.22 19.04 6,333,752 118,192,947 18.661 17.51 17.47 17.49 17.28 18.06 6,678,050 17.699 -3.85%
2007-01-10 0 19.20 19.10 19.14 18.98 19.80 6,771,800 130,859,452 19.324 18.21 18.12 18.15 18.00 18.78 7,139,910 18.328 -5.65%
2007-01-09 0 20.35 20.30 20.35 19.32 20.75 10,676,000 213,849,325 20.031 19.30 19.25 19.30 18.32 19.68 11,256,339 18.998 0.25%
2007-01-08 0 20.30 20.30 20.35 19.40 20.40 10,376,880 206,428,908 19.893 19.25 19.25 19.30 18.40 19.35 10,940,960 18.868 -2.64%
2007-01-05 0 20.85 20.85 21.00 19.96 21.00 11,106,015 228,278,704 20.555 19.78 19.78 19.92 18.93 19.92 11,709,730 19.495 0.72%
2007-01-04 0 20.70 20.55 20.70 20.50 21.75 7,872,600 167,471,815 21.273 19.63 19.49 19.63 19.44 20.63 8,300,549 20.176 -2.82%
2007-01-03 0 21.30 21.25 21.30 20.35 21.80 6,341,000 133,854,575 21.109 20.20 20.15 20.20 19.30 20.68 6,685,692 20.021 0.00%
2007-01-02 0 21.30 21.25 21.30 20.90 21.90 6,069,000 129,874,725 21.400 20.20 20.15 20.20 19.82 20.77 6,398,906 20.296 2.16%
2006-12-29 0 20.85 20.80 20.85 20.75 21.30 9,636,867 202,128,897 20.975 19.78 19.73 19.78 19.68 20.20 10,160,720 19.893 -3.02%
2006-12-28 0 21.50 21.45 21.50 21.05 24.20 17,162,000 373,772,700 21.779 20.39 20.34 20.39 19.96 22.95 18,094,914 20.656 -15.52%
2006-12-27 0 25.45 25.10 25.30 19.80 26.00 5,992,000 135,907,235 22.681 24.14 23.81 24.00 18.78 24.66 6,317,721 21.512 30.78%
2006-12-22 0 19.46 19.38 19.46 18.90 19.50 6,530,000 123,835,042 18.964 18.46 18.38 18.46 17.93 18.49 6,884,966 17.986 2.53%
2006-12-21 0 18.98 18.96 18.98 18.58 18.98 4,118,711 77,470,724 18.809 18.00 17.98 18.00 17.62 18.00 4,342,601 17.840 0.00%
2006-12-20 0 18.98 18.94 18.98 18.54 19.40 11,615,386 220,396,275 18.975 18.00 17.96 18.00 17.58 18.40 12,246,790 17.996 3.94%
2006-12-19 0 18.26 18.22 18.26 18.14 18.70 6,858,500 126,679,327 18.470 17.32 17.28 17.32 17.20 17.74 7,231,323 17.518 -2.87%
2006-12-18 0 18.80 18.94 18.98 18.24 19.16 6,740,770 125,209,125 18.575 17.83 17.96 18.00 17.30 18.17 7,107,193 17.617 -1.88%
2006-12-15 0 19.16 19.14 19.18 18.26 19.20 7,702,000 144,763,420 18.796 18.17 18.15 18.19 17.32 18.21 8,120,675 17.827 5.16%
2006-12-14 0 18.22 18.06 18.20 17.28 18.28 10,032,344 177,584,768 17.701 17.28 17.13 17.26 16.39 17.34 10,577,695 16.789 1.79%
2006-12-13 0 17.90 17.92 17.94 17.36 18.00 8,965,127 158,637,803 17.695 16.98 17.00 17.02 16.46 17.07 9,452,465 16.783 -1.65%
2006-12-12 0 18.20 18.20 18.38 17.88 18.38 16,389,517 295,234,683 18.014 17.26 17.26 17.43 16.96 17.43 17,280,439 17.085 1.11%
2006-12-11 0 18.00 17.98 18.00 16.70 18.80 13,580,938 239,701,011 17.650 17.07 17.05 17.07 15.84 17.83 14,319,188 16.740 7.78%
2006-12-08 0 16.70 16.66 16.70 16.70 17.18 17,979,603 304,499,066 16.936 15.84 15.80 15.84 15.84 16.29 18,956,961 16.063 -2.45%
2006-12-07 0 17.12 17.08 17.10 16.82 17.18 14,271,457 242,462,293 16.989 16.24 16.20 16.22 15.95 16.29 15,047,243 16.113 -0.23%
2006-12-06 0 17.16 17.12 17.16 16.38 17.22 38,063,600 635,182,200 16.687 16.28 16.24 16.28 15.54 16.33 40,132,709 15.827 6.19%
2006-12-05 0 16.16 16.16 16.20 14.90 16.24 15,187,016 237,463,715 15.636 15.33 15.33 15.36 14.13 15.40 16,012,571 14.830 8.46%
2006-12-04 0 14.90 14.82 14.84 14.74 15.18 9,626,339 144,311,846 14.991 14.13 14.06 14.07 13.98 14.40 10,149,620 14.218 -0.53%
2006-12-01 0 14.98 14.98 15.04 14.92 15.50 7,786,244 117,436,156 15.083 14.21 14.21 14.26 14.15 14.70 8,209,498 14.305 -3.35%
2006-11-30 0 15.50 15.48 15.50 15.26 15.54 11,442,873 176,427,384 15.418 14.70 14.68 14.70 14.47 14.74 12,064,899 14.623 0.13%
2006-11-29 0 15.48 15.50 15.52 14.98 15.52 13,949,385 212,656,939 15.245 14.68 14.70 14.72 14.21 14.72 14,707,663 14.459 3.20%
2006-11-28 0 15.00 14.82 14.86 14.54 15.20 10,881,000 161,948,125 14.884 14.23 14.06 14.09 13.79 14.42 11,472,483 14.116 -2.22%
2006-11-27 0 15.34 15.28 15.32 15.00 15.44 11,294,500 172,190,150 15.245 14.55 14.49 14.53 14.23 14.64 11,908,461 14.459 1.99%
2006-11-24 0 15.04 15.00 15.02 14.96 15.14 8,833,064 133,230,001 15.083 14.26 14.23 14.25 14.19 14.36 9,313,223 14.305 -0.13%
2006-11-23 0 15.06 15.06 15.08 15.02 15.50 6,165,399 93,530,862 15.170 14.28 14.28 14.30 14.25 14.70 6,500,546 14.388 0.67%
2006-11-22 0 14.96 14.92 14.98 14.72 15.12 13,136,500 196,655,940 14.970 14.19 14.15 14.21 13.96 14.34 13,850,590 14.198 0.81%
2006-11-21 0 14.84 14.88 14.92 14.80 15.20 3,980,500 59,396,503 14.922 14.07 14.11 14.15 14.04 14.42 4,196,877 14.153 -2.50%
2006-11-20 0 15.22 15.04 15.22 14.56 15.90 10,421,866 157,084,782 15.073 14.44 14.26 14.44 13.81 15.08 10,988,391 14.296 -1.30%
2006-11-17 0 15.42 15.46 15.48 15.08 15.50 6,527,530 99,431,425 15.233 14.62 14.66 14.68 14.30 14.70 6,882,362 14.447 0.92%
2006-11-16 0 15.28 15.28 15.30 14.98 15.90 15,888,500 242,848,290 15.285 14.49 14.49 14.51 14.21 15.08 16,752,187 14.497 -3.29%
2006-11-15 0 15.80 15.78 15.82 15.48 15.82 9,650,641 150,947,604 15.641 14.99 14.97 15.00 14.68 15.00 10,175,243 14.835 1.02%
2006-11-14 0 15.64 15.64 15.66 15.44 15.98 9,039,458 141,677,932 15.673 14.83 14.83 14.85 14.64 15.16 9,530,836 14.865 -1.14%
2006-11-13 0 15.82 15.82 15.90 15.00 15.94 6,743,334 103,871,081 15.404 15.00 15.00 15.08 14.23 15.12 7,109,897 14.609 3.13%
2006-11-10 0 15.34 15.32 15.34 15.20 15.80 12,785,348 198,659,083 15.538 14.55 14.53 14.55 14.42 14.99 13,480,350 14.737 -4.12%
2006-11-09 0 16.00 15.98 16.00 14.76 16.00 19,153,346 301,975,353 15.766 15.18 15.16 15.18 14.00 15.18 20,194,508 14.953 5.40%
2006-11-08 0 15.18 15.12 15.20 14.30 15.34 34,710,500 512,469,298 14.764 14.40 14.34 14.42 13.56 14.55 36,597,337 14.003 3.69%
2006-11-07 0 14.64 14.64 14.66 13.54 14.68 33,096,453 474,944,446 14.350 13.89 13.89 13.90 12.84 13.92 34,895,552 13.610 6.71%
2006-11-06 0 13.72 13.68 13.72 13.40 13.78 9,792,626 133,277,543 13.610 13.01 12.97 13.01 12.71 13.07 10,324,946 12.908 1.18%
2006-11-03 0 13.56 13.56 13.58 13.46 13.78 7,005,000 95,045,954 13.568 12.86 12.86 12.88 12.77 13.07 7,385,787 12.869 -0.88%
2006-11-02 0 13.68 13.68 13.76 13.58 13.80 4,789,500 65,448,730 13.665 12.97 12.97 13.05 12.88 13.09 5,049,854 12.961 -0.44%
2006-11-01 0 13.74 13.70 13.74 13.64 13.88 7,901,963 108,571,499 13.740 13.03 12.99 13.03 12.94 13.16 8,331,508 13.031 -0.58%
2006-10-31 0 13.82 13.78 13.80 13.60 13.92 3,160,480 43,477,339 13.757 13.11 13.07 13.09 12.90 13.20 3,332,281 13.047 -0.72%
2006-10-27 0 13.92 13.82 14.00 13.56 13.98 9,858,904 136,009,955 13.796 13.20 13.11 13.28 12.86 13.26 10,394,827 13.084 2.05%
2006-10-26 0 13.64 13.62 13.64 13.46 13.70 4,113,671 55,800,756 13.565 12.94 12.92 12.94 12.77 12.99 4,337,287 12.865 0.89%
2006-10-25 0 13.52 13.52 13.58 13.40 13.60 4,535,900 61,277,051 13.509 12.82 12.82 12.88 12.71 12.90 4,782,468 12.813 -0.73%
2006-10-24 0 13.62 13.60 13.62 13.48 13.66 7,113,984 96,342,127 13.543 12.92 12.90 12.92 12.79 12.96 7,500,695 12.844 0.15%
2006-10-23 0 13.60 13.58 13.60 13.48 13.76 9,237,000 125,500,880 13.587 12.90 12.88 12.90 12.79 13.05 9,739,116 12.886 -1.16%
2006-10-20 0 13.76 13.76 13.78 13.74 13.88 5,926,500 81,648,100 13.777 13.05 13.05 13.07 13.03 13.16 6,248,660 13.066 0.44%
2006-10-19 0 13.70 13.72 13.74 13.66 13.88 6,406,300 87,965,868 13.731 12.99 13.01 13.03 12.96 13.16 6,754,542 13.023 -1.15%
2006-10-18 0 13.86 13.88 13.90 13.80 14.00 2,314,000 32,107,057 13.875 13.15 13.16 13.18 13.09 13.28 2,439,787 13.160 -1.00%
2006-10-17 0 14.00 13.98 14.02 13.64 14.10 7,231,500 100,698,690 13.925 13.28 13.26 13.30 12.94 13.37 7,624,599 13.207 -1.27%
2006-10-16 0 14.18 14.16 14.18 13.90 14.34 4,373,500 61,955,180 14.166 13.45 13.43 13.45 13.18 13.60 4,611,240 13.436 0.85%
2006-10-13 0 14.06 14.04 14.06 13.94 14.08 6,462,426 90,503,852 14.005 13.34 13.32 13.34 13.22 13.35 6,813,719 13.283 1.15%
2006-10-12 0 13.90 13.86 13.90 13.64 13.94 12,085,089 166,238,237 13.756 13.18 13.15 13.18 12.94 13.22 12,742,025 13.046 0.87%
2006-10-11 0 13.78 13.78 13.86 13.62 14.16 7,074,921 97,223,957 13.742 13.07 13.07 13.15 12.92 13.43 7,459,508 13.034 -2.27%
2006-10-10 0 14.10 14.08 14.10 14.02 14.14 6,357,300 89,485,422 14.076 13.37 13.35 13.37 13.30 13.41 6,702,878 13.350 0.28%
2006-10-09 0 14.06 14.02 14.06 13.88 14.14 6,563,000 92,089,060 14.032 13.34 13.30 13.34 13.16 13.41 6,919,760 13.308 -0.85%
2006-10-06 0 14.18 14.16 14.18 13.88 14.18 12,725,074 178,349,879 14.016 13.45 13.43 13.45 13.16 13.45 13,416,800 13.293 1.43%
2006-10-05 0 13.98 13.96 14.00 13.90 14.02 10,956,738 152,964,472 13.961 13.26 13.24 13.28 13.18 13.30 11,552,338 13.241 1.45%
2006-10-04 0 13.78 13.76 13.78 13.62 13.88 6,743,500 92,976,400 13.788 13.07 13.05 13.07 12.92 13.16 7,110,072 13.077 -0.14%
2006-10-03 0 13.80 13.80 13.86 13.62 13.98 6,690,500 92,123,382 13.769 13.09 13.09 13.15 12.92 13.26 7,054,191 13.059 -1.29%
2006-09-29 0 13.98 13.98 14.00 13.66 14.18 5,138,823 71,616,691 13.936 13.26 13.26 13.28 12.96 13.45 5,418,166 13.218 -0.14%
2006-09-28 0 14.00 13.96 14.00 13.52 14.02 4,541,500 63,374,600 13.955 13.28 13.24 13.28 12.82 13.30 4,788,373 13.235 1.60%
2006-09-27 0 13.78 13.78 13.80 13.68 13.90 4,332,875 59,718,170 13.783 13.07 13.07 13.09 12.97 13.18 4,568,407 13.072 0.73%
2006-09-26 0 13.68 13.60 13.62 13.54 13.86 5,166,500 70,989,972 13.740 12.97 12.90 12.92 12.84 13.15 5,447,347 13.032 -0.15%
2006-09-25 0 13.70 13.68 13.70 13.44 13.88 3,195,090 43,758,294 13.695 12.99 12.97 12.99 12.75 13.16 3,368,773 12.989 1.18%
2006-09-22 0 13.54 13.54 13.58 13.42 13.62 8,872,000 119,986,270 13.524 12.84 12.84 12.88 12.73 12.92 9,354,275 12.827 -0.44%
2006-09-21 0 13.60 13.60 13.62 13.38 13.76 6,203,500 84,410,490 13.607 12.90 12.90 12.92 12.69 13.05 6,540,718 12.905 -1.02%
2006-09-20 0 13.74 13.72 13.82 13.56 13.86 3,335,983 45,806,347 13.731 13.03 13.01 13.11 12.86 13.15 3,517,325 13.023 0.29%
2006-09-19 0 13.70 13.70 13.74 13.62 14.20 6,556,051 90,460,354 13.798 12.99 12.99 13.03 12.92 13.47 6,912,433 13.087 -2.14%
2006-09-18 0 14.00 14.00 14.04 13.64 14.18 7,400,500 102,745,515 13.884 13.28 13.28 13.32 12.94 13.45 7,802,786 13.168 2.79%
2006-09-15 0 13.62 13.68 13.70 13.54 13.80 4,537,586 61,777,967 13.615 12.92 12.97 12.99 12.84 13.09 4,784,246 12.913 -0.58%
2006-09-14 0 13.70 13.68 13.70 13.66 13.82 3,593,645 49,244,039 13.703 12.99 12.97 12.99 12.96 13.11 3,788,993 12.997 -0.15%
2006-09-13 0 13.72 13.72 13.74 13.62 13.80 4,974,025 68,153,873 13.702 13.01 13.01 13.03 12.92 13.09 5,244,409 12.996 1.03%
2006-09-12 0 13.58 13.56 13.58 13.50 13.78 9,362,500 127,492,460 13.617 12.88 12.86 12.88 12.80 13.07 9,871,439 12.915 -0.44%
2006-09-11 0 13.64 13.64 13.68 13.50 13.94 7,793,146 107,280,650 13.766 12.94 12.94 12.97 12.80 13.22 8,216,776 13.056 -0.44%
2006-09-08 0 13.70 13.70 13.72 13.46 13.74 3,352,500 45,649,060 13.616 12.99 12.99 13.01 12.77 13.03 3,534,739 12.914 1.18%
2006-09-07 0 13.54 13.54 13.56 13.42 13.66 3,438,140 46,506,624 13.527 12.84 12.84 12.86 12.73 12.96 3,625,035 12.829 -0.88%
2006-09-06 0 13.66 13.66 13.68 13.58 13.86 4,995,500 68,235,084 13.659 12.96 12.96 12.97 12.88 13.15 5,267,052 12.955 -1.44%
2006-09-05 0 13.86 13.84 13.86 13.70 14.02 3,414,500 47,308,320 13.855 13.15 13.13 13.15 12.99 13.30 3,600,110 13.141 1.61%
2006-09-04 0 13.64 13.64 13.66 13.50 13.70 5,081,062 68,926,870 13.565 12.94 12.94 12.96 12.80 12.99 5,357,265 12.866 1.79%
2006-09-01 0 13.40 13.40 13.46 13.36 13.76 5,082,000 68,654,590 13.509 12.71 12.71 12.77 12.67 13.05 5,358,254 12.813 -1.90%
2006-08-31 0 13.66 13.66 13.68 13.60 13.96 3,738,200 51,363,582 13.740 12.96 12.96 12.97 12.90 13.24 3,941,406 13.032 -0.58%
2006-08-30 0 13.74 13.66 13.70 13.24 13.92 4,921,500 66,577,370 13.528 13.03 12.96 12.99 12.56 13.20 5,189,029 12.830 3.78%
2006-08-29 0 13.24 13.22 13.24 13.06 13.30 5,185,500 68,637,940 13.237 12.56 12.54 12.56 12.39 12.61 5,467,380 12.554 1.07%
2006-08-28 0 13.10 13.08 13.10 13.06 13.26 4,000,700 52,499,594 13.123 12.42 12.41 12.42 12.39 12.58 4,218,175 12.446 -0.46%
2006-08-25 0 13.16 13.16 13.20 12.96 13.26 8,941,187 117,457,493 13.137 12.48 12.48 12.52 12.29 12.58 9,427,223 12.459 1.86%
2006-08-24 0 12.92 12.90 12.92 12.82 13.40 30,024,328 393,696,733 13.113 12.25 12.23 12.25 12.16 12.71 31,656,428 12.437 -6.51%
2006-08-23 0 13.82 13.80 13.82 13.80 13.98 5,129,134 71,191,388 13.880 13.11 13.09 13.11 13.09 13.26 5,407,950 13.164 -2.95%
2006-08-22 0 14.24 14.22 14.24 13.88 14.26 3,819,555 53,344,234 13.966 13.51 13.49 13.51 13.16 13.52 4,027,183 13.246 2.01%
2006-08-21 0 13.96 13.90 13.96 13.76 14.30 14,161,555 198,910,324 14.046 13.24 13.18 13.24 13.05 13.56 14,931,367 13.322 -1.69%
2006-08-18 0 14.20 14.20 14.22 14.14 14.40 4,352,500 62,183,570 14.287 13.47 13.47 13.49 13.41 13.66 4,589,099 13.550 -1.93%
2006-08-17 0 14.48 14.48 14.50 14.46 14.54 12,457,211 180,451,237 14.486 13.73 13.73 13.75 13.71 13.79 13,134,376 13.739 -0.41%
2006-08-16 0 14.54 14.40 14.54 14.18 14.60 11,775,040 168,663,048 14.324 13.79 13.66 13.79 13.45 13.85 12,415,122 13.585 2.39%
2006-08-15 0 14.20 14.18 14.20 14.16 14.22 7,305,206 103,576,671 14.178 13.47 13.45 13.47 13.43 13.49 7,702,312 13.447 0.28%
2006-08-14 0 14.16 14.16 14.18 14.14 14.20 8,996,038 127,546,538 14.178 13.43 13.43 13.45 13.41 13.47 9,485,056 13.447 -0.14%
2006-08-11 0 14.18 14.18 14.20 14.08 14.24 8,627,242 122,006,991 14.142 13.45 13.45 13.47 13.35 13.51 9,096,212 13.413 0.85%
2006-08-10 0 14.06 14.04 14.06 14.02 14.10 5,076,000 71,358,600 14.058 13.34 13.32 13.34 13.30 13.37 5,351,928 13.333 -0.57%
2006-08-09 0 14.14 14.14 14.16 13.74 14.20 9,487,000 133,655,322 14.088 13.41 13.41 13.43 13.03 13.47 10,002,706 13.362 2.91%
2006-08-08 0 13.74 13.72 13.74 13.60 14.00 9,125,624 124,236,134 13.614 13.03 13.01 13.03 12.90 13.28 9,621,686 12.912 2.69%
2006-08-07 0 13.38 13.40 13.44 13.24 13.90 10,537,099 142,353,345 13.510 12.69 12.71 12.75 12.56 13.18 11,109,888 12.813 -0.89%
2006-08-04 0 13.50 13.46 13.50 13.32 13.98 8,117,500 111,325,160 13.714 12.80 12.77 12.80 12.63 13.26 8,558,761 13.007 -3.02%
2006-08-03 0 13.92 13.90 13.92 13.82 14.02 12,345,300 172,307,252 13.957 13.20 13.18 13.20 13.11 13.30 13,016,381 13.238 -0.57%
2006-08-02 0 14.00 14.00 14.02 13.82 14.12 14,508,977 203,504,479 14.026 13.28 13.28 13.30 13.11 13.39 15,297,674 13.303 -0.28%
2006-08-01 0 14.04 14.04 14.06 13.80 14.16 5,003,500 70,359,120 14.062 13.32 13.32 13.34 13.09 13.43 5,275,487 13.337 -0.85%
2006-07-31 0 14.16 14.16 14.18 14.08 14.22 6,841,000 96,838,930 14.156 13.43 13.43 13.45 13.35 13.49 7,212,872 13.426 0.14%
2006-07-28 0 14.14 14.14 14.16 14.00 14.24 16,520,000 233,819,415 14.154 13.41 13.41 13.43 13.28 13.51 17,418,015 13.424 1.00%
2006-07-27 0 14.00 13.98 14.00 13.96 14.10 9,308,500 130,273,476 13.995 13.28 13.26 13.28 13.24 13.37 9,814,503 13.274 -0.71%
2006-07-26 0 14.10 14.10 14.12 13.94 14.14 4,816,815 67,471,597 14.008 13.37 13.37 13.39 13.22 13.41 5,078,654 13.285 1.00%
2006-07-25 0 13.96 13.96 13.98 13.96 14.20 9,089,315 127,663,263 14.045 13.24 13.24 13.26 13.24 13.47 9,583,403 13.321 -0.99%
2006-07-24 0 14.10 14.06 14.10 13.90 14.18 4,886,000 68,256,580 13.970 13.37 13.34 13.37 13.18 13.45 5,151,599 13.250 -0.70%
2006-07-21 0 14.20 14.15 14.20 13.85 14.25 4,822,000 67,442,725 13.986 13.47 13.42 13.47 13.14 13.52 5,084,120 13.265 1.43%
2006-07-20 0 14.00 13.95 14.00 13.65 14.00 10,029,500 138,671,817 13.826 13.28 13.23 13.28 12.95 13.28 10,574,696 13.114 4.48%
2006-07-19 0 13.40 13.35 13.40 13.25 13.55 3,921,500 52,528,875 13.395 12.71 12.66 12.71 12.57 12.85 4,134,670 12.704 0.75%
2006-07-18 0 13.30 13.20 13.25 13.20 13.45 5,454,100 72,673,930 13.325 12.61 12.52 12.57 12.52 12.76 5,750,581 12.638 -0.37%
2006-07-17 0 13.35 13.30 13.35 13.15 13.45 2,308,550 30,749,387 13.320 12.66 12.61 12.66 12.47 12.76 2,434,041 12.633 -0.37%
2006-07-14 0 13.40 13.40 13.45 13.40 13.60 7,726,000 104,086,650 13.472 12.71 12.71 12.76 12.71 12.90 8,145,980 12.778 -2.19%
2006-07-13 0 13.70 13.70 13.80 13.60 14.00 6,935,192 95,531,208 13.775 12.99 12.99 13.09 12.90 13.28 7,312,184 13.065 -2.49%
2006-07-12 0 14.05 14.00 14.10 13.80 14.15 6,470,278 90,233,805 13.946 13.33 13.28 13.37 13.09 13.42 6,821,998 13.227 1.81%
2006-07-11 0 13.80 13.85 13.90 13.80 14.20 9,038,000 125,938,725 13.934 13.09 13.14 13.18 13.09 13.47 9,529,299 13.216 -5.15%
2006-07-10 0 14.55 14.65 14.70 13.85 14.65 7,380,913 103,855,908 14.071 13.80 13.89 13.94 13.14 13.89 7,782,134 13.345 3.93%
2006-07-07 0 14.00 14.00 14.05 13.85 14.15 5,006,000 69,835,006 13.950 13.28 13.28 13.33 13.14 13.42 5,278,122 13.231 -0.71%
2006-07-06 0 14.10 14.10 14.15 13.40 14.15 6,871,500 94,900,825 13.811 13.37 13.37 13.42 12.71 13.42 7,245,030 13.099 3.30%
2006-07-05 0 13.65 13.60 13.65 13.55 14.00 5,752,500 78,721,777 13.685 12.95 12.90 12.95 12.85 13.28 6,065,202 12.979 -3.87%
2006-07-04 0 14.20 14.15 14.20 13.85 14.20 5,546,000 77,445,875 13.964 13.47 13.42 13.47 13.14 13.47 5,847,476 13.244 1.43%
2006-07-03 0 14.00 13.95 14.00 13.50 14.00 8,385,000 115,190,706 13.738 13.28 13.23 13.28 12.80 13.28 8,840,802 13.029 2.94%
2006-06-30 0 13.60 13.60 13.65 13.30 13.70 11,987,900 161,935,945 13.508 12.90 12.90 12.95 12.61 12.99 12,639,553 12.812 1.12%
2006-06-29 0 13.45 13.40 13.45 13.15 13.45 11,908,500 158,378,750 13.300 12.76 12.71 12.76 12.47 12.76 12,555,837 12.614 1.89%
2006-06-28 0 13.20 13.25 13.30 12.85 13.25 5,717,500 74,220,100 12.981 12.52 12.57 12.61 12.19 12.57 6,028,299 12.312 1.54%
2006-06-27 0 13.00 13.00 13.05 12.75 13.15 7,687,702 99,487,938 12.941 12.33 12.33 12.38 12.09 12.47 8,105,600 12.274 2.36%
2006-06-26 0 12.70 12.65 12.70 12.45 12.80 7,185,414 90,874,207 12.647 12.05 12.00 12.05 11.81 12.14 7,576,008 11.995 0.40%
2006-06-23 0 12.65 12.60 12.65 12.55 12.75 4,782,000 60,507,685 12.653 12.00 11.95 12.00 11.90 12.09 5,041,946 12.001 0.00%
2006-06-22 0 12.65 12.60 12.65 12.35 13.00 10,899,500 139,389,252 12.789 12.00 11.95 12.00 11.71 12.33 11,491,989 12.129 0.40%
2006-06-21 0 12.60 12.55 12.60 12.40 12.70 8,602,000 107,994,100 12.555 11.95 11.90 11.95 11.76 12.05 9,069,598 11.907 1.61%
2006-06-20 0 12.40 12.40 12.45 12.30 12.75 6,851,200 85,637,710 12.500 11.76 11.76 11.81 11.67 12.09 7,223,626 11.855 -1.98%
2006-06-19 0 12.65 12.65 12.70 12.45 12.70 3,330,277 42,062,552 12.630 12.00 12.00 12.05 11.81 12.05 3,511,308 11.979 -0.39%
2006-06-16 0 12.70 12.70 12.75 12.60 12.90 7,248,500 92,005,575 12.693 12.05 12.05 12.09 11.95 12.23 7,642,523 12.039 2.83%
2006-06-15 0 12.35 12.30 12.35 12.25 12.65 7,778,300 96,206,755 12.369 11.71 11.67 11.71 11.62 12.00 8,201,123 11.731 1.65%
2006-06-14 0 12.15 12.10 12.15 12.05 12.45 9,952,754 121,735,027 12.231 11.52 11.48 11.52 11.43 11.81 10,493,778 11.601 0.41%
2006-06-13 0 12.10 12.10 12.15 12.10 12.40 5,783,572 70,601,028 12.207 11.48 11.48 11.52 11.48 11.76 6,097,963 11.578 -3.97%
2006-06-12 0 12.60 12.60 12.65 12.40 12.70 5,303,930 66,596,722 12.556 11.95 11.95 12.00 11.76 12.05 5,592,248 11.909 1.20%
2006-06-09 0 12.45 12.40 12.45 12.20 12.60 9,040,940 112,459,333 12.439 11.81 11.76 11.81 11.57 11.95 9,532,399 11.798 2.47%
2006-06-08 0 12.15 12.15 12.20 12.10 12.85 13,626,042 168,504,622 12.366 11.52 11.52 11.57 11.48 12.19 14,366,744 11.729 -6.54%
2006-06-07 0 13.00 12.95 13.00 12.95 13.30 6,282,982 82,195,153 13.082 12.33 12.28 12.33 12.28 12.61 6,624,520 12.408 -2.26%
2006-06-06 0 13.30 13.25 13.30 13.15 13.50 6,981,500 92,877,777 13.303 12.61 12.57 12.61 12.47 12.80 7,361,009 12.618 -1.85%
2006-06-05 0 13.55 13.45 13.50 13.15 13.60 13,769,100 184,663,297 13.411 12.85 12.76 12.80 12.47 12.90 14,517,578 12.720 3.83%
2006-06-02 0 13.05 13.05 13.10 12.80 13.25 19,298,106 250,891,399 13.001 12.38 12.38 12.42 12.14 12.57 20,347,137 12.331 3.57%
2006-06-01 0 12.60 12.60 12.65 12.40 12.85 17,101,500 216,044,603 12.633 11.95 11.95 12.00 11.76 12.19 18,031,125 11.982 2.44%
2006-05-30 0 12.30 12.25 12.30 12.20 12.65 8,025,500 99,043,319 12.341 11.67 11.62 11.67 11.57 12.00 8,461,760 11.705 -2.38%
2006-05-29 0 12.60 12.55 12.60 12.45 13.00 11,829,000 149,455,725 12.635 11.95 11.90 11.95 11.81 12.33 12,472,016 11.983 -1.56%
2006-05-26 0 12.80 12.80 12.85 12.55 12.85 9,869,505 125,177,599 12.683 12.14 12.14 12.19 11.90 12.19 10,406,004 12.029 3.64%
2006-05-25 0 12.35 12.30 12.35 12.05 12.55 8,456,400 104,583,898 12.367 11.71 11.67 11.71 11.43 11.90 8,916,084 11.730 1.23%
2006-05-24 0 12.20 12.20 12.25 11.85 12.40 14,788,000 179,449,140 12.135 11.57 11.57 11.62 11.24 11.76 15,591,865 11.509 0.83%
2006-05-23 0 12.10 12.05 12.20 12.05 12.45 17,435,319 213,330,180 12.236 11.48 11.43 11.57 11.43 11.81 18,383,090 11.605 -1.22%
2006-05-22 0 12.25 12.20 12.25 12.15 13.15 15,196,172 191,306,975 12.589 11.62 11.57 11.62 11.52 12.47 16,022,225 11.940 -6.49%
2006-05-19 0 13.10 13.05 13.10 13.05 13.30 10,295,500 135,197,900 13.132 12.42 12.38 12.42 12.38 12.61 10,855,156 12.455 -0.76%
2006-05-18 0 13.20 13.20 13.25 13.10 13.40 19,495,968 258,164,513 13.242 12.52 12.52 12.57 12.42 12.71 20,555,754 12.559 -4.00%
2006-05-17 0 13.75 13.70 13.75 13.70 13.90 26,691,421 370,256,285 13.872 13.04 12.99 13.04 12.99 13.18 28,142,347 13.157 -2.14%
2006-05-16 0 14.05 13.95 14.10 13.65 14.50 8,899,510 124,692,750 14.011 13.33 13.23 13.37 12.95 13.75 9,383,281 13.289 -3.10%
2006-05-15 0 14.50 14.40 14.45 14.40 14.60 4,550,046 65,996,155 14.505 13.75 13.66 13.71 13.66 13.85 4,797,383 13.757 -2.68%
2006-05-12 0 14.90 14.90 14.95 14.80 15.00 7,853,000 116,862,225 14.881 14.13 14.13 14.18 14.04 14.23 8,279,883 14.114 -1.65%
2006-05-11 0 15.15 15.15 15.20 15.00 15.45 7,070,444 107,661,365 15.227 14.37 14.37 14.42 14.23 14.65 7,454,788 14.442 -0.66%
2006-05-10 0 15.25 15.15 15.25 15.10 15.70 5,636,443 86,035,606 15.264 14.46 14.37 14.46 14.32 14.89 5,942,836 14.477 -1.29%
2006-05-09 0 15.45 15.40 15.45 14.95 15.60 12,018,172 184,159,993 15.323 14.65 14.61 14.65 14.18 14.80 12,671,471 14.533 3.80%
2006-05-08 0 15.35 15.35 15.40 14.95 15.40 16,026,200 243,835,286 15.215 14.12 14.12 14.16 13.75 14.16 17,426,409 13.992 4.78%
2006-05-04 0 14.65 14.65 14.70 14.65 14.75 5,450,500 79,926,800 14.664 13.47 13.47 13.52 13.47 13.56 5,926,710 13.486 0.69%
2006-05-03 0 14.55 14.55 14.60 14.45 14.70 13,836,200 200,492,818 14.490 13.38 13.38 13.43 13.29 13.52 15,045,068 13.326 1.75%
2006-05-02 0 14.30 14.25 14.30 14.15 14.80 10,612,340 151,779,353 14.302 13.15 13.11 13.15 13.01 13.61 11,539,540 13.153 1.06%
2006-04-28 0 14.15 14.10 14.15 13.50 14.20 15,422,800 213,492,153 13.843 13.01 12.97 13.01 12.42 13.06 16,770,290 12.730 0.35%
2006-04-27 0 14.10 14.10 14.15 14.00 14.20 9,318,260 131,766,988 14.141 12.97 12.97 13.01 12.88 13.06 10,132,396 13.005 1.08%
2006-04-26 0 13.95 13.95 14.00 13.75 14.10 11,708,500 163,045,131 13.925 12.83 12.83 12.88 12.65 12.97 12,731,471 12.806 1.09%
2006-04-25 0 13.80 13.75 13.80 13.60 14.30 16,832,500 232,595,110 13.818 12.69 12.65 12.69 12.51 13.15 18,303,155 12.708 -3.50%
2006-04-24 0 14.30 14.25 14.30 14.15 14.70 10,673,500 153,874,014 14.416 13.15 13.11 13.15 13.01 13.52 11,606,043 13.258 -3.70%
2006-04-21 0 14.85 14.80 14.85 14.30 14.90 4,962,900 73,287,320 14.767 13.66 13.61 13.66 13.15 13.70 5,396,508 13.581 -0.34%
2006-04-20 0 14.90 14.90 14.95 14.75 15.00 5,597,100 83,504,169 14.919 13.70 13.70 13.75 13.56 13.79 6,086,118 13.720 0.00%
2006-04-19 0 14.90 14.85 14.90 14.70 15.40 8,589,400 127,669,645 14.864 13.70 13.66 13.70 13.52 14.16 9,339,856 13.669 1.71%
2006-04-18 0 14.65 14.65 14.70 14.35 14.65 11,491,000 166,063,485 14.452 13.47 13.47 13.52 13.20 13.47 12,494,968 13.290 3.17%
2006-04-13 0 14.20 14.15 14.20 14.05 14.30 4,432,989 62,974,193 14.206 13.06 13.01 13.06 12.92 13.15 4,820,299 13.064 1.79%
2006-04-12 0 13.95 13.95 14.00 13.95 14.05 5,029,852 70,358,071 13.988 12.83 12.83 12.88 12.83 12.92 5,469,310 12.864 -0.36%
2006-04-11 0 14.00 14.00 14.05 13.95 14.15 3,744,500 52,553,525 14.035 12.88 12.88 12.92 12.83 13.01 4,071,657 12.907 -0.71%
2006-04-10 0 14.10 14.05 14.10 13.90 14.15 6,973,837 97,718,459 14.012 12.97 12.92 12.97 12.78 13.01 7,583,141 12.886 1.44%
2006-04-07 0 13.90 13.90 14.00 13.85 14.15 5,140,500 71,927,033 13.992 12.78 12.78 12.88 12.74 13.01 5,589,625 12.868 -1.07%
2006-04-06 0 14.05 14.05 14.10 13.95 14.25 13,001,885 183,523,015 14.115 12.92 12.92 12.97 12.83 13.11 14,137,859 12.981 1.44%
2006-04-04 0 13.85 13.85 13.90 13.75 14.00 5,386,885 74,640,757 13.856 12.74 12.74 12.78 12.65 12.88 5,857,537 12.743 0.73%
2006-04-03 0 13.75 13.70 13.75 13.45 13.75 7,286,500 99,501,650 13.656 12.65 12.60 12.65 12.37 12.65 7,923,121 12.558 0.36%
2006-03-31 0 13.70 13.65 13.70 13.50 13.75 9,393,400 127,846,235 13.610 12.60 12.55 12.60 12.42 12.65 10,214,101 12.517 0.74%
2006-03-30 0 13.60 13.60 13.65 13.35 13.70 8,276,500 112,857,475 13.636 12.51 12.51 12.55 12.28 12.60 8,999,618 12.540 2.26%
2006-03-29 0 13.30 13.30 13.35 13.25 13.55 5,562,885 74,642,761 13.418 12.23 12.23 12.28 12.19 12.46 6,048,914 12.340 -1.48%
2006-03-28 0 13.50 13.50 13.55 13.40 13.75 6,885,600 93,129,680 13.525 12.42 12.42 12.46 12.32 12.65 7,487,195 12.439 -1.82%
2006-03-27 0 13.75 13.70 13.75 13.50 13.75 6,169,000 84,132,865 13.638 12.65 12.60 12.65 12.42 12.65 6,707,985 12.542 1.48%
2006-03-24 0 13.55 13.55 13.60 13.40 13.65 9,940,500 134,683,575 13.549 12.46 12.46 12.51 12.32 12.55 10,809,001 12.460 -0.37%
2006-03-23 0 13.60 13.55 13.60 13.40 13.75 19,154,000 259,949,800 13.572 12.51 12.46 12.51 12.32 12.65 20,827,484 12.481 0.37%
2006-03-22 0 13.55 13.55 13.60 13.45 14.15 19,976,574 275,504,071 13.791 12.46 12.46 12.51 12.37 13.01 21,721,927 12.683 -3.90%
2006-03-21 0 14.10 14.10 14.15 13.40 14.20 27,732,612 387,679,551 13.979 12.97 12.97 13.01 12.32 13.06 30,155,610 12.856 5.22%
2006-03-20 0 13.40 13.40 13.45 13.15 13.70 11,262,329 150,008,854 13.320 12.32 12.32 12.37 12.09 12.60 12,246,318 12.249 -0.74%
2006-03-17 0 13.50 13.45 13.50 13.25 13.60 3,987,922 53,621,239 13.446 12.42 12.37 12.42 12.19 12.51 4,336,347 12.366 0.75%
2006-03-16 0 13.40 13.35 13.40 13.30 13.60 3,840,000 51,557,500 13.426 12.32 12.28 12.32 12.23 12.51 4,175,501 12.348 -0.74%
2006-03-15 0 13.50 13.50 13.55 13.30 13.60 6,461,000 86,950,125 13.458 12.42 12.42 12.46 12.23 12.51 7,025,497 12.376 2.27%
2006-03-14 0 13.20 13.20 13.25 13.10 13.30 9,821,117 129,520,633 13.188 12.14 12.14 12.19 12.05 12.23 10,679,188 12.128 0.76%
2006-03-13 0 13.10 13.10 13.15 13.05 13.40 11,187,974 147,949,633 13.224 12.05 12.05 12.09 12.00 12.32 12,165,467 12.161 0.00%
2006-03-10 0 13.10 13.10 13.15 13.05 13.60 20,022,000 266,004,638 13.286 12.05 12.05 12.09 12.00 12.51 21,771,322 12.218 -3.32%
2006-03-09 0 13.55 13.55 13.60 13.50 13.85 21,070,580 287,477,315 13.644 12.46 12.46 12.51 12.42 12.74 22,911,516 12.547 -2.17%
2006-03-08 0 13.85 13.80 13.90 13.80 14.25 23,669,500 330,841,672 13.978 12.74 12.69 12.78 12.69 13.11 25,737,504 12.854 -2.81%
2006-03-07 0 14.25 14.30 14.35 14.10 14.40 17,755,100 253,490,160 14.277 13.11 13.15 13.20 12.97 13.24 19,306,363 13.130 -0.70%
2006-03-06 0 14.35 14.35 14.40 14.20 14.40 28,771,500 411,705,700 14.309 13.20 13.20 13.24 13.06 13.24 31,285,265 13.160 0.35%
2006-03-03 0 14.30 14.35 14.40 14.00 14.40 73,720,453 1,047,681,375 14.212 13.15 13.20 13.24 12.88 13.24 80,161,407 13.070 2.14%
2006-03-02 0 14.00 13.95 14.00 13.90 14.15 21,728,751 304,411,701 14.010 12.88 12.83 12.88 12.78 13.01 23,627,191 12.884 1.08%
2006-03-01 0 13.85 13.85 13.90 13.70 13.90 11,204,500 154,785,951 13.815 12.74 12.74 12.78 12.60 12.78 12,183,437 12.705 0.00%
2006-02-28 0 13.85 13.80 13.85 13.60 14.00 11,495,572 159,660,021 13.889 12.74 12.69 12.74 12.51 12.88 12,499,940 12.773 1.09%
2006-02-27 0 13.70 13.60 13.65 13.60 13.85 5,955,500 81,902,838 13.752 12.60 12.51 12.55 12.51 12.74 6,475,832 12.647 -0.72%
2006-02-24 0 13.80 13.80 13.85 13.75 13.95 16,021,900 222,750,658 13.903 12.69 12.69 12.74 12.65 12.83 17,421,733 12.786 -0.36%
2006-02-23 0 13.85 13.80 13.85 13.70 13.90 19,453,000 269,156,943 13.836 12.74 12.69 12.74 12.60 12.78 21,152,608 12.725 0.00%
2006-02-22 0 13.85 13.80 13.85 13.65 13.85 13,068,660 179,479,267 13.734 12.74 12.69 12.74 12.55 12.74 14,210,468 12.630 1.09%
2006-02-21 0 13.70 13.65 13.70 13.35 13.75 19,817,200 268,283,656 13.538 12.60 12.55 12.60 12.28 12.65 21,548,628 12.450 2.24%
2006-02-20 0 13.40 13.35 13.40 13.15 13.40 11,200,700 148,473,426 13.256 12.32 12.28 12.32 12.09 12.32 12,179,305 12.191 0.37%
2006-02-17 0 13.35 13.30 13.35 13.20 13.40 9,261,000 123,234,600 13.307 12.28 12.23 12.28 12.14 12.32 10,070,133 12.238 1.52%
2006-02-16 0 13.15 13.10 13.15 13.05 13.35 6,960,300 91,711,787 13.176 12.09 12.05 12.09 12.00 12.28 7,568,421 12.118 -0.75%
2006-02-15 0 13.25 13.15 13.25 13.10 13.35 13,432,440 177,386,752 13.206 12.19 12.09 12.19 12.05 12.28 14,606,032 12.145 0.38%
2006-02-14 0 13.20 13.15 13.20 13.10 13.40 26,739,810 354,636,402 13.262 12.14 12.09 12.14 12.05 12.32 29,076,066 12.197 -1.49%
2006-02-13 0 13.40 13.35 13.40 13.35 13.70 29,931,500 403,814,075 13.491 12.32 12.28 12.32 12.28 12.60 32,546,614 12.407 3.47%
2006-02-10 0 12.95 12.95 13.00 12.55 13.05 10,049,100 129,511,459 12.888 11.91 11.91 11.96 11.54 12.00 10,927,090 11.852 3.60%
2006-02-09 0 12.50 12.50 12.60 12.45 12.75 11,196,800 141,051,230 12.597 11.50 11.50 11.59 11.45 11.73 12,175,064 11.585 0.40%
2006-02-08 0 12.45 12.45 12.50 12.45 12.85 8,349,209 104,838,198 12.557 11.45 11.45 11.50 11.45 11.82 9,078,679 11.548 -2.35%
2006-02-07 0 12.75 12.70 12.75 12.65 13.10 13,643,500 175,868,753 12.890 11.73 11.68 11.73 11.63 12.05 14,835,532 11.855 -1.92%
2006-02-06 0 13.00 13.00 13.05 12.95 13.20 7,497,600 98,151,425 13.091 11.96 11.96 12.00 11.91 12.14 8,152,665 12.039 -1.14%
2006-02-03 0 13.15 13.05 13.15 13.00 13.45 8,248,500 109,259,075 13.246 12.09 12.00 12.09 11.96 12.37 8,969,171 12.182 -2.23%
2006-02-02 0 13.45 13.45 13.50 13.40 13.65 12,327,400 166,786,596 13.530 12.37 12.37 12.42 12.32 12.55 13,404,445 12.443 0.00%
2006-02-01 0 13.45 13.40 13.45 13.15 13.60 10,906,500 144,140,219 13.216 12.37 12.32 12.37 12.09 12.51 11,859,401 12.154 3.07%
2006-01-27 0 13.05 13.00 13.05 12.85 13.10 6,447,000 83,473,591 12.948 12.00 11.96 12.00 11.82 12.05 7,010,274 11.907 1.56%
2006-01-26 0 12.85 12.85 12.90 12.70 13.10 6,679,875 86,228,471 12.909 11.82 11.82 11.86 11.68 12.05 7,263,495 11.871 -1.15%
2006-01-25 0 13.00 12.95 13.00 12.95 13.35 6,675,443 87,461,068 13.102 11.96 11.91 11.96 11.91 12.28 7,258,676 12.049 -1.89%
2006-01-24 0 13.25 13.20 13.30 13.20 13.35 3,062,929 40,601,591 13.256 12.19 12.14 12.23 12.14 12.28 3,330,537 12.191 1.15%
2006-01-23 0 13.10 13.10 13.15 13.00 13.25 11,190,742 146,897,495 13.127 12.05 12.05 12.09 11.96 12.19 12,168,477 12.072 -0.76%
2006-01-20 0 13.20 13.15 13.30 13.15 13.65 7,746,500 103,501,658 13.361 12.14 12.09 12.23 12.09 12.55 8,423,311 12.288 -0.38%
2006-01-19 0 13.25 13.25 13.30 13.20 13.40 8,665,974 114,949,732 13.264 12.19 12.19 12.23 12.14 12.32 9,423,120 12.199 0.76%
2006-01-18 0 13.15 13.15 13.20 13.10 13.35 8,009,000 105,858,405 13.217 12.09 12.09 12.14 12.05 12.28 8,708,746 12.155 -1.87%
2006-01-17 0 13.40 13.30 13.40 13.10 13.75 14,397,500 192,611,883 13.378 12.32 12.23 12.32 12.05 12.65 15,655,409 12.303 1.13%
2006-01-16 0 13.25 13.20 13.25 13.10 13.35 7,083,500 93,823,200 13.245 12.19 12.14 12.19 12.05 12.28 7,702,385 12.181 0.76%
2006-01-13 0 13.15 13.15 13.20 13.10 13.50 9,097,000 120,242,208 13.218 12.09 12.09 12.14 12.05 12.42 9,891,805 12.156 -2.23%
2006-01-12 0 13.45 13.35 13.45 13.35 13.80 6,829,540 92,360,108 13.524 12.37 12.28 12.37 12.28 12.69 7,426,237 12.437 0.00%
2006-01-11 0 13.45 13.40 13.45 13.15 13.50 15,517,660 207,581,059 13.377 12.37 12.32 12.37 12.09 12.42 16,873,438 12.302 2.28%
2006-01-10 0 13.15 13.15 13.25 13.15 13.40 8,260,900 109,756,315 13.286 12.09 12.09 12.19 12.09 12.32 8,982,655 12.219 -1.13%
2006-01-09 0 13.30 13.30 13.40 13.20 13.55 20,952,627 280,884,083 13.406 12.23 12.23 12.32 12.14 12.46 22,783,257 12.329 1.92%
2006-01-06 0 13.05 13.05 13.10 12.80 13.05 10,099,500 130,931,975 12.964 12.00 12.00 12.05 11.77 12.00 10,981,893 11.923 1.95%
2006-01-05 0 12.80 12.75 12.80 12.75 12.95 7,519,195 96,341,844 12.813 11.77 11.73 11.77 11.73 11.91 8,176,147 11.783 0.39%
2006-01-04 0 12.75 12.70 12.75 12.60 12.80 8,522,500 108,402,450 12.720 11.73 11.68 11.73 11.59 11.77 9,267,111 11.698 1.19%
2006-01-03 0 12.60 12.55 12.60 12.45 12.60 1,899,318 23,803,046 12.532 11.59 11.54 11.59 11.45 11.59 2,065,261 11.525 0.40%
2005-12-30 0 12.55 12.30 12.35 12.35 12.60 6,608,500 82,819,725 12.532 11.54 11.31 11.36 11.36 11.59 7,185,884 11.525 0.80%
2005-12-29 0 12.45 12.45 12.50 12.30 12.65 6,937,000 86,505,800 12.470 11.45 11.45 11.50 11.31 11.63 7,543,085 11.468 1.22%
2005-12-28 0 12.30 12.25 12.30 12.25 12.45 5,605,000 69,036,650 12.317 11.31 11.27 11.31 11.27 11.45 6,094,709 11.327 -0.81%
2005-12-23 0 12.40 12.35 12.40 12.25 12.45 5,293,500 65,431,180 12.361 11.40 11.36 11.40 11.27 11.45 5,755,993 11.367 0.00%
2005-12-22 0 12.40 12.35 12.40 12.35 12.60 8,580,000 106,385,589 12.399 11.40 11.36 11.40 11.36 11.59 9,329,634 11.403 -0.40%
2005-12-21 0 12.45 12.40 12.50 12.35 12.65 7,643,991 95,398,989 12.480 11.45 11.40 11.50 11.36 11.63 8,311,846 11.477 0.00%
2005-12-20 0 12.45 12.40 12.45 12.40 12.75 6,850,000 85,531,100 12.486 11.45 11.40 11.45 11.40 11.73 7,448,484 11.483 -1.58%
2005-12-19 0 12.65 12.60 12.65 12.55 12.65 4,429,500 55,874,625 12.614 11.63 11.59 11.63 11.54 11.63 4,816,505 11.601 1.20%
2005-12-16 0 12.50 12.40 12.60 12.30 12.60 4,884,500 60,920,501 12.472 11.50 11.40 11.59 11.31 11.59 5,311,259 11.470 -1.19%
2005-12-15 0 12.65 12.60 12.65 12.60 12.90 16,846,000 213,546,726 12.676 11.63 11.59 11.63 11.59 11.86 18,317,835 11.658 -1.17%
2005-12-14 0 12.80 12.80 12.85 12.20 12.85 22,611,781 283,998,876 12.560 11.77 11.77 11.82 11.22 11.82 24,587,372 11.551 6.22%
2005-12-13 0 12.05 12.00 12.05 11.75 12.15 15,665,500 187,186,480 11.949 11.08 11.04 11.08 10.81 11.17 17,034,194 10.989 2.99%
2005-12-12 0 11.70 11.65 11.70 11.65 12.00 11,516,500 135,383,763 11.756 10.76 10.71 10.76 10.71 11.04 12,522,696 10.811 -2.09%
2005-12-09 0 11.95 11.90 11.95 11.80 12.15 5,393,000 64,263,100 11.916 10.99 10.94 10.99 10.85 11.17 5,864,186 10.959 -0.83%
2005-12-08 0 12.05 12.00 12.05 11.90 12.45 7,724,500 93,589,300 12.116 11.08 11.04 11.08 10.94 11.45 8,399,389 11.142 -0.41%
2005-12-07 0 12.10 12.10 12.15 11.85 12.25 8,286,500 99,840,425 12.049 11.13 11.13 11.17 10.90 11.27 9,010,491 11.080 0.41%
2005-12-06 0 12.05 12.00 12.05 11.95 12.25 3,344,100 40,487,340 12.107 11.08 11.04 11.08 10.99 11.27 3,636,274 11.134 -1.63%
2005-12-05 0 12.25 12.30 12.35 12.00 12.45 8,589,188 105,578,339 12.292 11.27 11.31 11.36 11.04 11.45 9,339,625 11.304 -1.61%
2005-12-02 0 12.45 12.40 12.45 12.35 12.60 5,437,500 67,850,230 12.478 11.45 11.40 11.45 11.36 11.59 5,912,574 11.476 0.00%
2005-12-01 0 12.45 12.45 12.50 12.40 12.60 4,402,468 55,180,714 12.534 11.45 11.45 11.50 11.40 11.59 4,787,112 11.527 -1.19%
2005-11-30 0 12.60 12.55 12.60 12.50 12.70 3,653,873 46,034,202 12.599 11.59 11.54 11.59 11.50 11.68 3,973,112 11.586 0.80%
2005-11-29 0 12.50 12.45 12.50 12.35 12.60 2,039,000 25,392,650 12.453 11.50 11.45 11.50 11.36 11.59 2,217,147 11.453 -0.79%
2005-11-28 0 12.60 12.60 12.70 12.60 12.80 1,853,500 23,398,200 12.624 11.59 11.59 11.68 11.59 11.77 2,015,440 11.609 0.00%
2005-11-25 0 12.60 12.55 12.60 12.50 12.70 4,436,000 55,832,379 12.586 11.59 11.54 11.59 11.50 11.68 4,823,573 11.575 -0.40%
2005-11-24 0 12.65 12.55 12.65 12.40 12.85 5,629,500 70,963,550 12.606 11.63 11.54 11.63 11.40 11.82 6,121,349 11.593 -1.94%
2005-11-23 0 12.90 12.85 12.95 12.80 13.05 2,986,500 38,637,545 12.937 11.86 11.82 11.91 11.77 12.00 3,247,430 11.898 -0.77%
2005-11-22 0 13.00 12.95 13.00 12.95 13.10 2,471,981 32,117,577 12.993 11.96 11.91 11.96 11.91 12.05 2,687,958 11.949 -0.38%
2005-11-21 0 13.05 13.00 13.05 13.00 13.10 1,868,500 24,325,965 13.019 12.00 11.96 12.00 11.96 12.05 2,031,751 11.973 0.00%
2005-11-18 0 13.05 13.00 13.05 13.00 13.15 4,661,000 60,801,240 13.045 12.00 11.96 12.00 11.96 12.09 5,068,231 11.997 0.00%
2005-11-17 0 13.05 13.00 13.05 13.00 13.15 3,350,520 43,715,631 13.047 12.00 11.96 12.00 11.96 12.09 3,643,255 11.999 -0.38%
2005-11-16 0 13.10 13.05 13.10 13.00 13.10 5,996,500 78,424,786 13.078 12.05 12.00 12.05 11.96 12.05 6,520,414 12.028 0.00%
2005-11-15 0 13.10 13.10 13.15 13.00 13.20 13,009,800 170,521,276 13.107 12.05 12.05 12.09 11.96 12.14 14,146,466 12.054 1.16%
2005-11-14 0 12.95 12.95 13.00 12.40 13.10 8,912,520 114,416,653 12.838 11.91 11.91 11.96 11.40 12.05 9,691,207 11.806 1.57%
2005-11-11 0 12.75 12.70 12.75 12.60 12.90 3,388,500 43,190,725 12.746 11.73 11.68 11.73 11.59 11.86 3,684,553 11.722 -0.39%
2005-11-10 0 12.80 12.70 12.75 12.55 12.85 3,964,500 50,623,981 12.769 11.77 11.68 11.73 11.54 11.82 4,310,878 11.743 -0.39%
2005-11-09 0 12.85 12.85 12.90 12.80 13.10 2,628,000 34,025,450 12.947 11.82 11.82 11.86 11.77 12.05 2,857,608 11.907 -1.15%
2005-11-08 0 13.00 12.95 13.00 12.90 13.10 2,812,000 36,527,917 12.990 11.96 11.91 11.96 11.86 12.05 3,057,684 11.946 -0.38%
2005-11-07 0 13.05 13.05 13.15 12.65 13.20 4,244,000 54,994,137 12.958 12.00 12.00 12.09 11.63 12.14 4,614,798 11.917 -1.14%
2005-11-04 0 13.20 13.15 13.20 13.05 13.30 6,149,500 81,060,700 13.182 12.14 12.09 12.14 12.00 12.23 6,686,782 12.123 -0.38%
2005-11-03 0 13.25 13.20 13.25 12.70 13.30 7,882,700 103,080,945 13.077 12.19 12.14 12.19 11.68 12.23 8,571,411 12.026 4.74%
2005-11-02 0 12.65 12.60 12.65 12.45 12.70 6,463,693 81,476,857 12.605 11.63 11.59 11.63 11.45 11.68 7,028,426 11.592 2.02%
2005-11-01 0 12.40 12.40 12.45 12.20 12.45 5,973,500 73,575,772 12.317 11.40 11.40 11.45 11.22 11.45 6,495,405 11.327 1.22%
2005-10-31 0 12.25 12.20 12.25 12.10 12.40 7,287,500 88,959,875 12.207 11.27 11.22 11.27 11.13 11.40 7,924,209 11.226 2.51%
2005-10-28 0 11.95 11.95 12.00 11.45 12.15 12,402,500 146,901,143 11.844 10.99 10.99 11.04 10.53 11.17 13,486,106 10.893 4.37%
2005-10-27 0 11.45 11.40 11.45 11.35 12.20 7,967,500 93,667,425 11.756 10.53 10.48 10.53 10.44 11.22 8,663,620 10.812 -6.15%
2005-10-26 0 12.20 12.15 12.20 12.10 12.45 3,056,000 37,552,473 12.288 11.22 11.17 11.22 11.13 11.45 3,323,003 11.301 -1.21%
2005-10-25 0 12.35 12.35 12.40 12.30 12.50 5,982,200 74,152,247 12.395 11.36 11.36 11.40 11.31 11.50 6,504,865 11.400 1.23%
2005-10-24 0 12.20 12.10 12.20 12.00 12.20 4,290,000 52,119,657 12.149 11.22 11.13 11.22 11.04 11.22 4,664,817 11.173 0.83%
2005-10-21 0 12.10 12.10 12.15 11.95 12.35 8,968,145 109,354,183 12.194 11.13 11.13 11.17 10.99 11.36 9,751,692 11.214 -1.22%
2005-10-20 0 12.25 12.10 12.25 12.10 12.30 8,863,500 108,461,170 12.237 11.27 11.13 11.27 11.13 11.31 9,637,904 11.254 0.41%
2005-10-19 0 12.20 12.20 12.25 12.10 12.30 4,629,200 56,770,375 12.264 11.22 11.22 11.27 11.13 11.31 5,033,653 11.278 -1.21%
2005-10-18 0 12.35 12.30 12.40 12.05 12.45 3,209,000 39,592,228 12.338 11.36 11.31 11.40 11.08 11.45 3,489,370 11.347 2.07%
2005-10-17 0 12.10 12.00 12.05 12.00 12.30 10,044,500 122,478,925 12.194 11.13 11.04 11.08 11.04 11.31 10,922,088 11.214 0.00%
2005-10-14 0 12.10 12.05 12.20 12.05 12.35 10,221,254 124,355,673 12.166 11.13 11.08 11.22 11.08 11.36 11,114,285 11.189 -2.42%
2005-10-13 0 12.40 12.30 12.35 12.35 12.55 12,806,100 159,508,750 12.456 11.40 11.31 11.36 11.36 11.54 13,924,969 11.455 -1.20%
2005-10-12 0 12.55 12.55 12.60 12.45 12.80 7,476,500 93,982,908 12.570 11.54 11.54 11.59 11.45 11.77 8,129,722 11.560 -1.57%
2005-10-10 0 12.75 12.70 12.75 12.60 12.90 4,668,000 59,445,525 12.735 11.73 11.68 11.73 11.59 11.86 5,075,843 11.711 -0.78%
2005-10-07 0 12.85 12.80 12.90 12.80 13.00 4,202,000 54,356,350 12.936 11.82 11.77 11.86 11.77 11.96 4,569,129 11.896 -1.15%
2005-10-06 0 13.00 12.95 13.00 12.95 13.40 5,069,000 66,125,681 13.045 11.96 11.91 11.96 11.91 12.32 5,511,878 11.997 -2.99%
2005-10-05 0 13.40 13.40 13.45 13.35 13.55 2,859,900 38,452,625 13.445 12.32 12.32 12.37 12.28 12.46 3,109,769 12.365 -1.47%
2005-10-04 0 13.60 13.60 13.65 13.45 13.90 4,026,500 55,112,163 13.687 12.51 12.51 12.55 12.37 12.78 4,378,295 12.588 -2.51%
2005-10-03 0 13.95 13.85 14.00 13.35 14.00 4,382,000 60,185,281 13.735 12.83 12.74 12.88 12.28 12.88 4,764,855 12.631 4.49%
2005-09-30 0 13.35 13.35 13.45 13.30 13.50 8,234,800 109,955,225 13.353 12.28 12.28 12.37 12.23 12.42 8,954,274 12.280 1.14%
2005-09-29 0 13.20 13.20 13.25 12.95 13.25 10,707,000 140,221,374 13.096 12.14 12.14 12.19 11.91 12.19 11,642,470 12.044 0.76%
2005-09-28 0 13.10 13.10 13.15 12.95 13.30 3,454,500 45,423,730 13.149 12.05 12.05 12.09 11.91 12.23 3,756,320 12.093 0.38%
2005-09-27 0 13.05 13.05 13.10 12.85 13.20 4,360,500 56,577,045 12.975 12.00 12.00 12.05 11.82 12.14 4,741,477 11.932 0.38%
2005-09-26 0 13.00 13.00 13.05 12.60 13.00 5,161,085 65,786,688 12.747 11.96 11.96 12.00 11.59 11.96 5,612,009 11.722 0.78%
2005-09-23 0 12.90 12.90 12.95 12.75 13.15 5,459,000 70,575,797 12.928 11.86 11.86 11.91 11.73 12.09 5,935,953 11.890 -1.90%
2005-09-22 0 13.15 13.10 13.15 13.10 13.55 3,028,000 40,209,559 13.279 12.09 12.05 12.09 12.05 12.46 3,292,556 12.212 -2.95%
2005-09-21 0 13.55 13.50 13.55 13.50 13.85 8,177,500 111,180,253 13.596 12.46 12.42 12.46 12.42 12.74 8,891,968 12.503 -0.73%
2005-09-20 0 13.65 13.60 13.65 13.60 14.05 8,621,700 119,692,775 13.883 12.55 12.51 12.55 12.51 12.92 9,374,978 12.767 -0.36%
2005-09-16 0 13.70 13.70 13.75 13.65 13.80 5,052,500 69,265,150 13.709 12.60 12.60 12.65 12.55 12.69 5,493,937 12.608 0.00%
2005-09-15 0 13.70 13.65 13.70 13.60 13.70 8,265,500 112,743,546 13.640 12.60 12.55 12.60 12.51 12.60 8,987,656 12.544 0.37%
2005-09-14 0 13.65 13.60 13.65 13.50 13.70 10,791,400 146,945,990 13.617 12.55 12.51 12.55 12.42 12.60 11,734,244 12.523 1.49%
2005-09-13 0 13.45 13.45 13.50 13.45 13.60 10,877,500 147,034,870 13.517 12.37 12.37 12.42 12.37 12.51 11,827,867 12.431 0.37%
2005-09-12 0 13.40 13.35 13.40 13.25 13.70 15,454,000 206,481,219 13.361 12.32 12.28 12.32 12.19 12.60 16,804,216 12.287 1.90%
2005-09-09 0 13.15 13.15 13.20 13.05 13.25 3,599,500 47,344,280 13.153 12.09 12.09 12.14 12.00 12.19 3,913,988 12.096 0.38%
2005-09-08 0 13.10 13.10 13.15 12.95 13.25 3,731,000 49,045,165 13.145 12.05 12.05 12.09 11.91 12.19 4,056,977 12.089 -1.13%
2005-09-07 0 13.25 13.15 13.25 13.15 13.25 4,753,000 62,757,350 13.204 12.19 12.09 12.19 12.09 12.19 5,168,269 12.143 1.15%
2005-09-06 0 13.10 13.00 13.15 13.00 13.20 19,090,827 241,540,237 12.652 12.05 11.96 12.09 11.96 12.14 20,758,792 11.636 0.38%
2005-09-05 0 13.05 13.10 13.15 12.90 13.15 3,669,000 47,832,741 13.037 12.00 12.05 12.09 11.86 12.09 3,989,560 11.989 -0.38%
2005-09-02 0 13.10 13.05 13.10 13.05 13.25 2,932,500 38,606,399 13.165 12.05 12.00 12.05 12.00 12.19 3,188,712 12.107 -0.76%
2005-09-01 0 13.20 13.10 13.25 13.10 13.30 8,714,500 114,885,825 13.183 12.14 12.05 12.19 12.05 12.23 9,475,886 12.124 0.38%
2005-08-31 0 13.15 13.10 13.15 13.05 13.20 8,231,670 108,216,987 13.146 12.09 12.05 12.09 12.00 12.14 8,950,871 12.090 0.00%
2005-08-30 0 13.15 13.15 13.20 12.90 13.25 4,450,000 58,267,490 13.094 12.09 12.09 12.14 11.86 12.19 4,838,796 12.042 1.54%
2005-08-29 0 12.95 12.95 13.00 12.80 13.00 9,859,500 126,853,800 12.866 11.91 11.91 11.96 11.77 11.96 10,720,924 11.832 0.78%
2005-08-26 0 12.85 12.80 12.90 12.45 12.95 5,135,900 64,751,606 12.608 11.82 11.77 11.86 11.45 11.91 5,584,623 11.595 3.21%
2005-08-25 0 12.45 12.40 12.45 12.20 12.50 5,387,200 66,706,995 12.382 11.45 11.40 11.45 11.22 11.50 5,857,880 11.388 -0.80%
2005-08-24 0 12.55 12.55 12.60 12.55 12.90 4,741,000 60,188,818 12.695 11.54 11.54 11.59 11.54 11.86 5,155,221 11.675 -3.46%
2005-08-23 0 13.00 12.95 13.00 12.85 13.20 7,181,000 93,684,325 13.046 11.96 11.91 11.96 11.82 12.14 7,808,404 11.998 -2.26%
2005-08-22 0 13.30 13.25 13.30 13.10 13.45 6,356,230 84,231,531 13.252 12.23 12.19 12.23 12.05 12.37 6,911,574 12.187 0.38%
2005-08-19 0 13.25 13.25 13.30 13.10 13.35 7,855,500 103,633,075 13.192 12.19 12.19 12.23 12.05 12.28 8,541,835 12.132 0.00%
2005-08-18 0 13.25 13.25 13.30 13.00 13.45 8,539,735 113,225,778 13.259 12.19 12.19 12.23 11.96 12.37 9,285,851 12.193 -1.12%
2005-08-17 0 13.40 13.35 13.40 13.10 13.55 9,230,000 123,815,675 13.414 12.32 12.28 12.32 12.05 12.46 10,036,425 12.337 -2.19%
2005-08-16 0 13.70 13.75 13.80 13.60 14.20 9,439,800 130,726,425 13.848 12.60 12.65 12.69 12.51 13.06 10,264,555 12.736 -3.52%
2005-08-15 0 14.20 14.30 14.45 13.40 14.30 4,810,344 65,214,715 13.557 13.06 13.15 13.29 12.32 13.15 5,230,624 12.468 5.97%
2005-08-12 0 13.40 13.45 13.50 13.20 13.45 7,193,800 96,090,921 13.357 12.32 12.37 12.42 12.14 12.37 7,822,322 12.284 -0.37%
2005-08-11 0 13.45 13.45 13.50 13.20 13.50 9,274,000 123,847,245 13.354 12.37 12.37 12.42 12.14 12.42 10,084,269 12.281 1.89%
2005-08-10 0 13.20 13.15 13.20 12.65 13.20 12,108,500 156,441,212 12.920 12.14 12.09 12.14 11.63 12.14 13,166,419 11.882 4.35%
2005-08-09 0 12.65 12.65 12.70 12.65 12.75 4,257,000 53,921,325 12.667 11.63 11.63 11.68 11.63 11.73 4,628,934 11.649 -0.78%
2005-08-08 0 12.75 12.65 12.75 12.50 12.75 5,755,200 72,868,810 12.661 11.73 11.63 11.73 11.50 11.73 6,258,032 11.644 1.19%
2005-08-05 0 12.60 12.60 12.65 12.50 12.70 6,089,000 76,724,000 12.600 11.59 11.59 11.63 11.50 11.68 6,620,996 11.588 0.40%
2005-08-04 0 12.55 12.55 12.60 12.25 12.75 3,718,000 46,583,925 12.529 11.54 11.54 11.59 11.27 11.73 4,042,842 11.523 -0.79%
2005-08-03 0 12.65 12.70 12.75 12.45 12.70 9,959,500 124,805,798 12.531 11.63 11.68 11.73 11.45 11.68 10,829,661 11.524 -0.78%
2005-08-02 0 12.75 12.70 12.80 12.30 12.85 11,294,500 142,125,320 12.584 11.73 11.68 11.77 11.31 11.82 12,281,300 11.572 3.24%
2005-08-01 0 12.35 12.30 12.35 12.00 12.45 13,028,870 159,171,203 12.217 11.36 11.31 11.36 11.04 11.45 14,167,202 11.235 3.78%
2005-07-29 0 11.90 11.90 11.95 11.75 12.00 3,204,000 38,142,503 11.905 10.94 10.94 10.99 10.81 11.04 3,483,933 10.948 0.42%
2005-07-28 0 11.85 11.90 11.95 11.75 12.15 14,826,617 177,920,431 12.000 10.90 10.94 10.99 10.81 11.17 16,122,018 11.036 -1.66%
2005-07-27 0 12.05 11.90 12.10 11.90 12.10 10,692,300 128,772,580 12.043 11.08 10.94 11.13 10.94 11.13 11,626,486 11.076 1.69%
2005-07-26 0 11.85 11.85 11.90 11.65 12.10 7,269,500 85,784,419 11.801 10.90 10.90 10.94 10.71 11.13 7,904,636 10.852 -1.66%
2005-07-25 0 12.05 12.05 12.10 12.05 12.25 6,168,700 74,889,450 12.140 11.08 11.08 11.13 11.08 11.27 6,707,659 11.165 0.00%
2005-07-22 0 12.05 12.00 12.05 11.80 12.30 18,641,771 224,532,415 12.045 11.08 11.04 11.08 10.85 11.31 20,270,502 11.077 2.12%
2005-07-21 0 11.80 11.80 11.85 11.70 12.00 3,293,925 38,983,951 11.835 10.85 10.85 10.90 10.76 11.04 3,581,715 10.884 -0.42%
2005-07-20 0 11.85 11.80 11.85 11.75 11.90 4,939,800 58,418,073 11.826 10.90 10.85 10.90 10.81 10.94 5,371,390 10.876 -0.42%
2005-07-19 0 11.90 11.80 11.95 11.65 12.00 9,263,021 109,969,658 11.872 10.94 10.85 10.99 10.71 11.04 10,072,331 10.918 2.15%
2005-07-18 0 11.65 11.65 11.80 11.65 11.90 2,628,000 31,016,750 11.802 10.71 10.71 10.85 10.71 10.94 2,857,608 10.854 -2.10%
2005-07-15 0 11.90 11.75 11.95 11.70 12.00 4,218,500 49,975,984 11.847 10.94 10.81 10.99 10.76 11.04 4,587,070 10.895 -0.42%
2005-07-14 0 11.95 11.95 12.00 11.80 12.00 13,627,000 162,417,325 11.919 10.99 10.99 11.04 10.85 11.04 14,817,591 10.961 1.27%
2005-07-13 0 11.80 11.80 11.85 11.50 11.85 8,192,500 96,201,275 11.743 10.85 10.85 10.90 10.58 10.90 8,908,278 10.799 2.61%
2005-07-12 0 11.50 11.45 11.50 11.50 11.70 7,695,500 89,436,716 11.622 10.58 10.53 10.58 10.58 10.76 8,367,856 10.688 -0.43%
2005-07-11 0 11.55 11.50 11.60 11.40 11.60 9,225,500 106,189,150 11.510 10.62 10.58 10.67 10.48 10.67 10,031,532 10.586 1.32%
2005-07-08 0 11.40 11.35 11.40 11.20 11.40 4,079,413 46,142,364 11.311 10.48 10.44 10.48 10.30 10.48 4,435,831 10.402 0.88%
2005-07-07 0 11.30 11.25 11.35 11.25 11.50 8,038,500 91,344,375 11.363 10.39 10.35 10.44 10.35 10.58 8,740,824 10.450 -0.44%
2005-07-06 0 11.35 11.35 11.40 11.35 11.80 13,196,200 151,750,040 11.500 10.44 10.44 10.48 10.44 10.85 14,349,152 10.576 -3.40%
2005-07-05 0 11.75 11.75 11.80 11.60 11.85 14,256,209 166,983,651 11.713 10.81 10.81 10.85 10.67 10.90 15,501,774 10.772 0.86%
2005-07-04 0 11.65 11.55 11.60 11.20 11.80 16,204,130 185,159,011 11.427 10.71 10.62 10.67 10.30 10.85 17,619,884 10.509 3.10%
2005-06-30 0 11.30 11.30 11.35 11.00 11.35 15,820,000 177,529,963 11.222 10.39 10.39 10.44 10.12 10.44 17,202,193 10.320 0.89%
2005-06-29 0 11.20 11.15 11.20 11.10 11.35 10,324,400 115,943,830 11.230 10.30 10.25 10.30 10.21 10.44 11,226,443 10.328 -1.75%
2005-06-28 0 11.40 11.35 11.40 11.25 11.45 8,882,507 101,133,213 11.386 10.48 10.44 10.48 10.35 10.53 9,658,571 10.471 -0.44%
2005-06-27 0 11.45 11.35 11.40 11.25 11.45 7,977,000 90,678,367 11.367 10.53 10.44 10.48 10.35 10.53 8,673,950 10.454 0.88%
2005-06-24 0 11.35 11.30 11.35 11.00 11.35 8,672,500 97,710,346 11.267 10.44 10.39 10.44 10.12 10.44 9,430,216 10.361 0.44%
2005-06-23 0 11.30 11.25 11.30 11.05 11.40 19,703,439 221,404,913 11.237 10.39 10.35 10.39 10.16 10.48 21,424,928 10.334 1.35%
2005-06-22 0 11.15 11.10 11.15 10.85 11.15 13,057,228 144,300,674 11.051 10.25 10.21 10.25 9.978 10.25 14,198,038 10.163 2.76%
2005-06-21 0 10.85 10.85 10.90 10.75 10.85 2,272,200 24,607,935 10.830 9.978 9.978 10.02 9.886 9.978 2,470,722 9.9598 0.00%
2005-06-20 0 10.85 10.80 10.85 10.70 10.90 11,235,500 121,551,075 10.818 9.978 9.932 9.978 9.840 10.02 12,217,145 9.9492 1.40%
2005-06-17 0 10.70 10.65 10.70 10.40 10.75 13,498,336 143,248,391 10.612 9.840 9.794 9.840 9.564 9.886 14,677,685 9.7596 3.38%
2005-06-16 0 10.35 10.35 10.40 10.30 10.40 7,140,500 74,109,900 10.379 9.518 9.518 9.564 9.472 9.564 7,764,365 9.5449 0.00%
2005-06-15 0 10.35 10.35 10.40 10.30 10.40 4,362,000 45,244,750 10.372 9.518 9.518 9.564 9.472 9.564 4,743,108 9.5391 -0.48%
2005-06-14 0 10.40 10.35 10.40 10.30 10.55 7,493,500 77,860,828 10.390 9.564 9.518 9.564 9.472 9.702 8,148,207 9.5556 -0.48%
2005-06-13 0 10.45 10.45 10.55 10.45 10.65 4,818,500 50,880,050 10.559 9.610 9.610 9.702 9.610 9.794 5,239,492 9.7109 -0.95%
2005-06-10 0 10.55 10.50 10.60 10.45 10.60 9,298,949 98,114,341 10.551 9.702 9.656 9.748 9.610 9.748 10,111,398 9.7033 0.96%
2005-06-09 0 10.45 10.35 10.40 10.35 10.65 8,674,000 91,297,721 10.525 9.610 9.518 9.564 9.518 9.794 9,431,847 9.6797 -1.42%
2005-06-08 0 10.60 10.55 10.60 10.50 10.70 11,830,206 125,256,938 10.588 9.748 9.702 9.748 9.656 9.840 12,863,811 9.7372 -0.93%
2005-06-07 0 10.70 10.65 10.70 10.65 10.70 2,741,500 29,322,049 10.696 9.840 9.794 9.840 9.794 9.840 2,981,025 9.8362 0.00%
2005-06-06 0 10.70 10.65 10.75 10.60 10.80 5,008,000 53,689,050 10.721 9.840 9.794 9.886 9.748 9.932 5,445,549 9.8593 -0.47%
2005-06-03 0 10.75 10.70 10.75 10.60 10.75 7,347,180 78,520,415 10.687 9.886 9.840 9.886 9.748 9.886 7,989,103 9.8284 0.94%
2005-06-02 0 10.65 10.60 10.65 10.60 10.75 4,111,740 43,763,902 10.644 9.794 9.748 9.794 9.748 9.886 4,470,983 9.7884 0.00%
2005-06-01 0 10.65 10.60 10.65 10.50 10.70 6,990,500 74,143,650 10.606 9.794 9.748 9.794 9.656 9.840 7,601,260 9.7541 0.95%
2005-05-31 0 10.55 10.50 10.55 10.45 10.60 4,337,000 45,520,475 10.496 9.702 9.656 9.702 9.610 9.748 4,715,924 9.6525 -0.47%
2005-05-30 0 10.60 10.55 10.60 10.55 10.65 990,870 10,491,455 10.588 9.748 9.702 9.748 9.702 9.794 1,077,442 9.7374 0.47%
2005-05-27 0 10.55 10.55 10.60 10.50 10.60 892,120 9,439,698 10.581 9.702 9.702 9.748 9.656 9.748 970,064 9.7310 0.00%
2005-05-26 0 10.55 10.55 10.60 10.55 10.60 1,633,500 17,282,150 10.580 9.702 9.702 9.748 9.702 9.748 1,776,219 9.7297 0.00%
2005-05-25 0 10.55 10.55 10.60 10.50 10.70 8,377,500 89,026,275 10.627 9.702 9.702 9.748 9.656 9.840 9,109,442 9.7730 -0.94%
2005-05-24 0 10.65 10.60 10.65 10.50 10.65 2,022,000 21,352,048 10.560 9.794 9.748 9.794 9.656 9.794 2,198,662 9.7114 0.95%
2005-05-23 0 10.55 10.55 10.60 10.45 10.75 2,011,500 21,203,650 10.541 9.702 9.702 9.748 9.610 9.886 2,187,245 9.6942 -0.94%
2005-05-20 0 10.65 10.65 10.70 10.60 10.75 1,980,188 21,079,235 10.645 9.794 9.794 9.840 9.748 9.886 2,153,197 9.7897 0.95%
2005-05-19 0 10.55 10.50 10.60 10.45 10.65 2,379,000 25,186,300 10.587 9.702 9.656 9.748 9.610 9.794 2,586,853 9.7363 0.00%
2005-05-18 0 10.55 10.50 10.55 10.30 10.60 6,001,500 62,795,115 10.463 9.702 9.656 9.702 9.472 9.748 6,525,851 9.6225 -0.47%
2005-05-17 0 10.60 10.55 10.60 10.45 10.60 14,374,195 151,543,724 10.543 9.748 9.702 9.748 9.610 9.748 15,630,068 9.6957 -1.40%
2005-05-13 0 10.75 10.70 10.80 10.60 10.80 5,641,500 60,342,975 10.696 9.886 9.840 9.932 9.748 9.932 6,134,398 9.8368 -0.46%
2005-05-12 0 10.80 10.75 10.80 10.75 10.85 4,724,700 51,178,002 10.832 9.932 9.886 9.932 9.886 9.978 5,137,497 9.9617 0.34%
2005-05-11 0 10.80 10.80 10.85 10.80 11.00 12,190,000 132,891,210 10.902 9.898 9.898 9.944 9.898 10.08 13,300,607 9.9914 -1.82%
2005-05-10 0 11.00 10.95 11.00 10.80 11.00 11,289,422 122,906,295 10.887 10.08 10.04 10.08 9.898 10.08 12,317,979 9.9778 2.33%
2005-05-09 0 10.75 10.75 10.80 10.70 10.80 7,109,300 76,230,240 10.723 9.852 9.852 9.898 9.807 9.898 7,757,014 9.8273 0.94%
2005-05-06 0 10.65 10.60 10.65 10.55 10.80 10,205,700 109,047,550 10.685 9.761 9.715 9.761 9.669 9.898 11,135,521 9.7928 -0.93%
2005-05-05 0 10.75 10.75 10.80 10.70 10.95 5,706,854 61,450,931 10.768 9.852 9.852 9.898 9.807 10.04 6,226,794 9.8688 -0.92%
2005-05-04 0 10.85 10.80 10.85 10.55 10.85 4,257,458 45,722,877 10.739 9.944 9.898 9.944 9.669 9.944 4,645,347 9.8427 0.93%
2005-05-03 0 10.75 10.70 10.80 10.55 10.80 2,854,006 30,345,038 10.632 9.852 9.807 9.898 9.669 9.898 3,114,029 9.7446 2.38%
2005-04-29 0 10.50 10.50 10.55 10.45 10.65 8,038,024 84,485,602 10.511 9.623 9.623 9.669 9.577 9.761 8,770,353 9.6331 0.00%
2005-04-28 0 10.50 10.50 10.55 10.40 10.65 5,211,700 54,700,825 10.496 9.623 9.623 9.669 9.532 9.761 5,686,528 9.6194 -0.47%
2005-04-27 0 10.55 10.55 10.60 10.45 10.65 7,866,100 82,812,175 10.528 9.669 9.669 9.715 9.577 9.761 8,582,765 9.6487 0.48%
2005-04-26 0 10.50 10.45 10.50 10.10 10.55 6,765,200 70,309,800 10.393 9.623 9.577 9.623 9.257 9.669 7,381,564 9.5251 2.44%
2005-04-25 0 10.25 10.20 10.25 10.05 10.25 24,732,000 251,190,334 10.156 9.394 9.348 9.394 9.211 9.394 26,985,284 9.3084 0.49%
2005-04-22 0 10.20 10.15 10.20 10.05 10.25 16,989,000 172,860,625 10.175 9.348 9.302 9.348 9.211 9.394 18,536,834 9.3253 2.00%
2005-04-21 0 10.00 10.00 10.05 9.750 10.05 11,399,652 113,394,501 9.9472 9.165 9.165 9.211 8.936 9.211 12,438,252 9.1166 0.50%
2005-04-20 0 9.950 9.900 9.950 9.800 10.20 4,120,500 41,010,050 9.9527 9.119 9.073 9.119 8.982 9.348 4,495,911 9.1216 -1.49%
2005-04-19 0 10.10 10.10 10.15 10.05 10.20 4,278,000 43,251,725 10.110 9.257 9.257 9.302 9.211 9.348 4,667,760 9.2661 1.00%
2005-04-18 0 10.00 10.00 10.05 10.00 10.15 8,381,500 84,425,350 10.073 9.165 9.165 9.211 9.165 9.302 9,145,122 9.2317 -3.85%
2005-04-15 0 10.40 10.40 10.45 10.35 10.55 10,417,500 109,338,175 10.496 9.532 9.532 9.577 9.486 9.669 11,366,618 9.6192 -2.35%
2005-04-14 0 10.65 10.60 10.65 10.55 10.65 7,083,500 75,318,500 10.633 9.761 9.715 9.761 9.669 9.761 7,728,864 9.7451 -0.47%
2005-04-13 0 10.70 10.65 10.70 10.60 10.70 6,868,000 73,355,200 10.681 9.807 9.761 9.807 9.715 9.807 7,493,730 9.7889 0.94%
2005-04-12 0 10.60 10.60 10.65 10.55 10.70 6,424,000 68,255,275 10.625 9.715 9.715 9.761 9.669 9.807 7,009,278 9.7378 -0.93%
2005-04-11 0 10.70 10.70 10.75 10.55 10.75 6,316,000 67,381,475 10.668 9.807 9.807 9.852 9.669 9.852 6,891,438 9.7776 0.00%
2005-04-08 0 10.70 10.70 10.75 10.70 10.80 2,162,637 23,243,745 10.748 9.807 9.807 9.852 9.807 9.898 2,359,671 9.8504 0.00%
2005-04-07 0 10.70 10.70 10.80 10.65 10.85 9,189,900 98,723,772 10.743 9.807 9.807 9.898 9.761 9.944 10,027,174 9.8456 0.00%
2005-04-06 0 10.70 10.65 10.80 10.65 10.80 7,498,000 80,412,350 10.725 9.807 9.761 9.898 9.761 9.898 8,181,128 9.8290 -0.93%
2005-04-04 0 10.80 10.80 10.90 10.80 10.90 1,205,000 13,074,850 10.850 9.898 9.898 9.990 9.898 9.990 1,314,785 9.9445 -0.92%
2005-04-01 0 10.90 10.90 10.95 10.85 10.95 1,842,108 20,047,947 10.883 9.990 9.990 10.04 9.944 10.04 2,009,939 9.9744 -0.46%
2005-03-31 0 10.95 10.90 10.95 10.85 10.95 4,958,362 54,078,478 10.907 10.04 9.990 10.04 9.944 10.04 5,410,109 9.9958 0.92%
2005-03-30 0 10.85 10.85 10.90 10.85 11.05 4,389,000 48,004,594 10.937 9.944 9.944 9.990 9.944 10.13 4,788,873 10.024 -0.91%
2005-03-29 0 10.95 10.90 10.95 10.85 10.95 7,512,400 81,880,885 10.899 10.04 9.990 10.04 9.944 10.04 8,196,840 9.9893 0.00%
2005-03-24 0 10.95 10.90 10.95 10.80 11.00 3,013,500 32,825,525 10.893 10.04 9.990 10.04 9.898 10.08 3,288,054 9.9833 0.46%
2005-03-23 0 10.90 10.85 10.90 10.65 11.00 6,641,100 71,855,983 10.820 9.990 9.944 9.990 9.761 10.08 7,246,158 9.9164 0.46%
2005-03-22 0 10.85 10.80 10.85 10.70 10.85 9,177,500 98,959,762 10.783 9.944 9.898 9.944 9.807 9.944 10,013,644 9.8825 -0.46%
2005-03-21 0 10.90 10.90 10.95 10.85 11.00 4,188,001 45,790,261 10.934 9.990 9.990 10.04 9.944 10.08 4,569,562 10.021 -0.91%
2005-03-18 0 11.00 10.90 11.00 10.80 11.15 6,358,500 69,835,450 10.983 10.08 9.990 10.08 9.898 10.22 6,937,810 10.066 -1.35%
2005-03-17 0 11.15 11.15 11.20 10.95 11.20 4,949,000 54,725,541 11.058 10.22 10.22 10.26 10.04 10.26 5,399,894 10.135 0.00%
2005-03-16 0 11.15 11.05 11.15 11.00 11.25 5,041,500 56,113,225 11.130 10.22 10.13 10.22 10.08 10.31 5,500,821 10.201 0.90%
2005-03-15 0 11.05 11.00 11.10 10.90 11.20 6,588,750 72,874,380 11.060 10.13 10.08 10.17 9.990 10.26 7,189,038 10.137 -1.34%
2005-03-14 0 11.20 11.20 11.25 11.10 11.25 8,073,250 90,509,115 11.211 10.26 10.26 10.31 10.17 10.31 8,808,788 10.275 0.00%
2005-03-11 0 11.20 11.15 11.20 11.00 11.25 11,144,800 123,935,295 11.120 10.26 10.22 10.26 10.08 10.31 12,160,181 10.192 1.36%
2005-03-10 0 11.05 11.05 11.10 10.80 11.10 10,741,600 117,350,680 10.925 10.13 10.13 10.17 9.898 10.17 11,720,246 10.013 0.91%
2005-03-09 0 10.95 10.90 10.95 10.75 11.05 24,469,400 266,186,905 10.878 10.04 9.990 10.04 9.852 10.13 26,698,759 9.9700 0.46%
2005-03-08 0 10.90 10.90 10.95 10.70 11.00 31,604,500 344,437,076 10.898 9.990 9.990 10.04 9.807 10.08 34,483,924 9.9883 -0.91%
2005-03-07 0 11.00 11.00 11.05 10.95 11.30 14,425,500 159,551,600 11.060 10.08 10.08 10.13 10.04 10.36 15,739,779 10.137 -2.22%
2005-03-04 0 11.25 11.25 11.30 11.15 11.40 15,027,000 169,869,925 11.304 10.31 10.31 10.36 10.22 10.45 16,396,080 10.360 0.00%
2005-03-03 0 11.25 11.25 11.30 11.20 11.40 3,690,500 41,662,380 11.289 10.31 10.31 10.36 10.26 10.45 4,026,734 10.346 0.45%
2005-03-02 0 11.20 11.20 11.25 11.00 11.35 13,678,300 153,758,155 11.241 10.26 10.26 10.31 10.08 10.40 14,924,503 10.302 -0.88%
2005-03-01 0 11.30 11.20 11.30 11.20 11.60 20,261,000 231,026,700 11.403 10.36 10.26 10.36 10.26 10.63 22,106,940 10.450 -2.59%
2005-02-28 0 11.60 11.85 11.90 11.60 11.85 6,696,000 77,872,150 11.630 10.63 10.86 10.91 10.63 10.86 7,306,059 10.659 0.00%
2005-02-25 0 11.60 11.60 11.65 11.45 11.65 14,105,300 163,026,675 11.558 10.63 10.63 10.68 10.49 10.68 15,390,406 10.593 1.31%
2005-02-24 0 11.45 11.40 11.45 11.40 11.50 3,381,000 38,711,900 11.450 10.49 10.45 10.49 10.45 10.54 3,689,036 10.494 -0.43%
2005-02-23 0 11.50 11.45 11.50 11.25 11.50 3,459,500 39,247,425 11.345 10.54 10.49 10.54 10.31 10.54 3,774,688 10.398 0.44%
2005-02-22 0 11.45 11.35 11.50 11.25 11.45 9,148,200 103,440,982 11.307 10.49 10.40 10.54 10.31 10.49 9,981,674 10.363 1.78%
2005-02-21 0 11.25 11.25 11.35 11.15 11.40 13,354,500 150,083,245 11.238 10.31 10.31 10.40 10.22 10.45 14,571,202 10.300 -0.88%
2005-02-18 0 11.35 11.25 11.35 11.25 11.55 25,093,500 284,913,707 11.354 10.40 10.31 10.40 10.31 10.59 27,379,719 10.406 0.00%
2005-02-17 0 11.35 11.35 11.40 11.25 11.40 21,741,100 245,691,548 11.301 10.40 10.40 10.45 10.31 10.45 23,721,889 10.357 0.44%
2005-02-16 0 11.30 11.25 11.30 11.10 11.55 13,412,000 151,322,425 11.283 10.36 10.31 10.36 10.17 10.59 14,633,941 10.341 -2.16%
2005-02-15 0 11.55 11.50 11.55 11.50 11.85 6,575,500 76,724,085 11.668 10.59 10.54 10.59 10.54 10.86 7,174,581 10.694 -2.94%
2005-02-14 0 11.90 11.85 11.90 11.65 12.30 8,747,000 104,809,400 11.982 10.91 10.86 10.91 10.68 11.27 9,543,922 10.982 -3.25%
2005-02-08 0 12.30 12.25 12.30 12.05 12.55 12,054,000 149,049,885 12.365 11.27 11.23 11.27 11.04 11.50 13,152,216 11.333 0.82%
2005-02-07 0 12.20 12.15 12.20 11.70 12.30 11,571,000 138,420,457 11.963 11.18 11.14 11.18 10.72 11.27 12,625,211 10.964 3.39%
2005-02-04 0 11.80 11.75 11.80 11.35 11.85 12,358,500 144,047,416 11.656 10.81 10.77 10.81 10.40 10.86 13,484,459 10.682 2.61%
2005-02-03 0 11.50 11.50 11.55 11.35 11.55 6,443,500 73,860,293 11.463 10.54 10.54 10.59 10.40 10.59 7,030,555 10.506 1.32%
2005-02-02 0 11.35 11.30 11.35 11.25 11.55 11,878,980 135,217,520 11.383 10.40 10.36 10.40 10.31 10.59 12,961,250 10.432 0.00%
2005-02-01 0 11.35 11.25 11.30 11.25 11.35 12,310,000 138,799,660 11.275 10.40 10.31 10.36 10.31 10.40 13,431,540 10.334 0.89%
2005-01-31 0 11.25 11.20 11.30 11.00 11.30 8,561,000 95,879,515 11.200 10.31 10.26 10.36 10.08 10.36 9,340,976 10.264 1.35%
2005-01-28 0 11.10 11.05 11.10 10.80 11.15 17,892,326 197,637,324 11.046 10.17 10.13 10.17 9.898 10.22 19,522,461 10.124 1.83%
2005-01-27 0 10.90 10.90 10.95 10.90 11.05 14,945,000 163,606,401 10.947 9.990 9.990 10.04 9.990 10.13 16,306,609 10.033 0.00%
2005-01-26 0 10.90 10.90 10.95 10.85 11.00 10,261,766 112,245,896 10.938 9.990 9.990 10.04 9.944 10.08 11,196,695 10.025 -0.91%
2005-01-25 0 11.00 10.95 11.00 10.70 11.10 14,904,500 164,035,754 11.006 10.08 10.04 10.08 9.807 10.17 16,262,420 10.087 -0.45%
2005-01-24 0 11.05 11.00 11.05 11.00 11.25 18,560,500 206,980,754 11.152 10.13 10.08 10.13 10.08 10.31 20,251,511 10.221 -2.64%
2005-01-21 0 11.35 11.20 11.25 11.10 11.45 45,875,700 517,884,092 11.289 10.40 10.26 10.31 10.17 10.49 50,055,344 10.346 1.34%
2005-01-20 0 11.20 11.20 11.25 11.00 11.40 23,106,300 259,082,228 11.213 10.26 10.26 10.31 10.08 10.45 25,211,469 10.276 1.82%
2005-01-19 0 11.00 11.00 11.05 10.90 11.10 10,939,408 120,461,169 11.012 10.08 10.08 10.13 9.990 10.17 11,936,076 10.092 0.00%
2005-01-18 0 11.00 11.00 11.05 11.00 11.15 14,406,500 159,811,650 11.093 10.08 10.08 10.13 10.08 10.22 15,719,048 10.167 -1.79%
2005-01-17 0 11.20 11.15 11.20 11.15 11.25 7,452,158 83,291,080 11.177 10.26 10.22 10.26 10.22 10.31 8,131,109 10.244 0.45%
2005-01-14 0 11.15 11.05 11.10 11.00 11.25 9,115,500 101,543,575 11.140 10.22 10.13 10.17 10.08 10.31 9,945,995 10.209 0.45%
2005-01-13 0 11.10 11.05 11.10 11.00 11.25 20,740,000 231,613,160 11.167 10.17 10.13 10.17 10.08 10.31 22,629,580 10.235 0.91%
2005-01-12 0 11.00 10.95 11.00 10.65 11.10 22,538,500 247,286,872 10.972 10.08 10.04 10.08 9.761 10.17 24,591,938 10.056 1.38%
2005-01-11 0 10.85 10.75 10.80 10.60 11.10 41,488,500 450,609,884 10.861 9.944 9.852 9.898 9.715 10.17 45,268,435 9.9542 -3.12%
2005-01-10 0 11.20 11.15 11.20 10.80 11.50 36,710,500 405,911,054 11.057 10.26 10.22 10.26 9.898 10.54 40,055,121 10.134 4.19%
2005-01-07 0 10.75 10.70 10.75 10.50 10.95 37,352,000 399,042,669 10.683 9.852 9.807 9.852 9.623 10.04 40,755,067 9.7912 0.47%
2005-01-06 0 10.70 10.65 10.70 10.00 10.80 32,726,800 343,873,672 10.507 9.807 9.761 9.807 9.165 9.898 35,708,474 9.6300 6.47%
2005-01-05 0 10.05 10.00 10.05 9.750 10.15 17,188,102 170,752,549 9.9343 9.211 9.165 9.211 8.936 9.302 18,754,076 9.1048 -0.99%
2005-01-04 0 10.15 10.15 10.20 10.15 10.40 3,221,500 33,020,022 10.250 9.302 9.302 9.348 9.302 9.532 3,515,005 9.3940 -3.33%
2005-01-03 0 10.50 10.45 10.50 10.35 10.50 9,164,500 95,857,075 10.460 9.623 9.577 9.623 9.486 9.623 9,999,460 9.5862 -0.47%
2004-12-31 0 10.55 10.55 10.60 10.30 10.60 12,586,000 131,513,825 10.449 9.669 9.669 9.715 9.440 9.715 13,732,686 9.5767 2.93%
2004-12-30 0 10.25 10.25 10.30 9.850 10.35 27,638,500 280,318,225 10.142 9.394 9.394 9.440 9.028 9.486 30,156,589 9.2954 4.06%
2004-12-29 0 9.850 9.850 9.900 9.750 9.950 11,664,000 114,632,199 9.8279 9.028 9.028 9.073 8.936 9.119 12,726,684 9.0072 -0.51%
2004-12-28 0 9.900 9.900 9.950 9.700 9.950 15,892,500 156,567,050 9.8516 9.073 9.073 9.119 8.890 9.119 17,340,434 9.0290 1.54%
2004-12-24 0 9.750 9.700 9.750 9.700 9.800 8,505,500 82,712,075 9.7245 8.936 8.890 8.936 8.890 8.982 9,280,419 8.9125 0.52%
2004-12-23 0 9.700 9.700 9.750 9.650 9.750 5,323,000 51,725,700 9.7174 8.890 8.890 8.936 8.844 8.936 5,807,968 8.9060 -0.51%
2004-12-22 0 9.750 9.700 9.750 9.650 9.750 10,279,000 99,506,850 9.6806 8.936 8.890 8.936 8.844 8.936 11,215,499 8.8723 1.04%
2004-12-21 0 9.650 9.650 9.700 9.600 9.700 9,477,500 91,363,669 9.6401 8.844 8.844 8.890 8.798 8.890 10,340,976 8.8351 0.00%
2004-12-20 0 9.650 9.600 9.650 9.450 9.650 18,490,600 176,912,105 9.5677 8.844 8.798 8.844 8.661 8.844 20,175,242 8.7688 1.58%
2004-12-17 0 9.500 9.450 9.500 9.400 9.500 11,417,000 108,283,784 9.4844 8.707 8.661 8.707 8.615 8.707 12,457,180 8.6925 -0.52%
2004-12-16 0 9.550 9.550 9.600 9.350 9.550 16,516,400 156,462,364 9.4732 8.753 8.753 8.798 8.569 8.753 18,021,177 8.6821 0.53%
2004-12-15 0 9.500 9.450 9.500 9.300 9.550 18,630,000 174,785,140 9.3819 8.707 8.661 8.707 8.523 8.753 20,327,343 8.5985 0.00%
2004-12-14 0 9.500 9.450 9.500 9.350 9.500 9,990,000 94,176,300 9.4271 8.707 8.661 8.707 8.569 8.707 10,900,169 8.6399 1.60%
2004-12-13 0 9.350 9.300 9.350 9.300 9.450 5,078,400 47,659,470 9.3847 8.569 8.523 8.569 8.523 8.661 5,541,083 8.6011 -1.06%
2004-12-10 0 9.450 9.450 9.500 9.450 9.600 13,150,000 125,076,150 9.5115 8.661 8.661 8.707 8.661 8.798 14,348,071 8.7173 0.00%
2004-12-09 0 9.450 9.450 9.550 9.450 9.600 10,534,900 100,238,551 9.5149 8.661 8.661 8.753 8.661 8.798 11,494,714 8.7204 -1.05%
2004-12-08 0 9.550 9.550 9.600 9.500 9.650 8,302,000 79,469,550 9.5723 8.753 8.753 8.798 8.707 8.844 9,058,379 8.7730 -1.04%
2004-12-07 0 9.650 9.650 9.700 9.650 9.900 18,012,500 175,747,900 9.7570 8.844 8.844 8.890 8.844 9.073 19,653,583 8.9423 -1.03%
2004-12-06 0 9.750 9.700 9.750 9.550 9.750 29,876,000 287,831,200 9.6342 8.936 8.890 8.936 8.753 8.936 32,597,943 8.8297 1.56%
2004-12-03 0 9.600 9.550 9.600 9.400 9.700 64,135,500 611,765,500 9.5386 8.798 8.753 8.798 8.615 8.890 69,978,759 8.7422 2.67%
2004-12-02 0 9.350 9.300 9.350 9.300 9.400 21,106,000 197,335,300 9.3497 8.569 8.523 8.569 8.523 8.615 23,028,926 8.5690 0.54%
2004-12-01 0 9.300 9.300 9.350 9.300 9.350 24,312,400 226,519,715 9.3170 8.523 8.523 8.569 8.523 8.569 26,527,455 8.5391 -0.53%
2004-11-30 0 9.350 9.350 9.400 9.350 9.400 5,875,300 54,969,645 9.3561 8.569 8.569 8.615 8.569 8.615 6,410,587 8.5748 -1.06%
2004-11-29 0 9.450 9.450 9.500 9.350 9.500 17,953,500 168,976,500 9.4119 8.661 8.661 8.707 8.569 8.707 19,589,208 8.6260 1.61%
2004-11-26 0 9.300 9.300 9.350 9.300 9.450 24,720,500 231,211,090 9.3530 8.523 8.523 8.569 8.523 8.661 26,972,736 8.5720 -0.53%
2004-11-25 0 9.350 9.350 9.400 9.350 9.600 23,679,500 223,600,450 9.4428 8.569 8.569 8.615 8.569 8.798 25,836,893 8.6543 -2.09%
2004-11-24 0 9.550 9.500 9.550 9.450 9.650 44,165,300 421,296,735 9.5391 8.753 8.707 8.753 8.661 8.844 48,189,113 8.7426 1.06%
2004-11-23 0 9.450 9.450 9.500 9.350 9.500 21,542,500 203,307,050 9.4375 8.661 8.661 8.707 8.569 8.707 23,505,195 8.6495 1.07%
2004-11-22 0 9.350 9.300 9.350 9.250 9.500 62,735,500 590,574,098 9.4137 8.569 8.523 8.569 8.478 8.707 68,451,208 8.6277 -0.53%
2004-11-19 0 9.400 9.350 9.400 9.200 9.450 70,432,500 655,147,350 9.3018 8.615 8.569 8.615 8.432 8.661 76,849,466 8.5251 1.62%
2004-11-18 0 9.250 9.200 9.250 9.100 9.250 69,560,000 639,429,396 9.1925 8.478 8.432 8.478 8.340 8.478 75,897,474 8.4249 0.00%
2004-11-17 0 9.250 9.250 9.300 9.150 9.500 299,014,300 2,774,242,585 9.2780 8.478 8.478 8.523 8.386 8.707 326,256,903 8.5032

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top