GST Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 00416  2005-06-30  2009-08-21  2009-12-18
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
2009-12-17 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 3.360 - - - - 0 - 0.00%
2009-08-21 0 3.360 3.300 - - - 0 0 - 3.360 3.300 - - - 0 - 0.00%
2009-08-20 0 3.360 3.300 - - - 0 0 - 3.360 3.300 - - - 0 - 0.00%
2009-08-19 0 3.360 3.360 3.550 - - 0 0 - 3.360 3.360 3.550 - - 0 - 0.00%
2009-08-18 0 3.360 3.360 3.380 3.360 3.380 70,000 235,600 3.3657 3.360 3.360 3.380 3.360 3.380 70,000 3.3657 -0.30%
2009-08-17 0 3.370 3.370 - 3.360 3.360 36,000 120,960 3.3600 3.370 3.370 - 3.360 3.360 36,000 3.3600 0.30%
2009-08-14 0 3.360 3.360 3.550 3.360 3.360 22,000 73,920 3.3600 3.360 3.360 3.550 3.360 3.360 22,000 3.3600 0.00%
2009-08-13 0 3.360 3.360 3.380 3.360 3.360 140,000 470,400 3.3600 3.360 3.360 3.380 3.360 3.360 140,000 3.3600 0.00%
2009-08-12 0 3.360 3.360 3.370 3.360 3.360 94,000 315,840 3.3600 3.360 3.360 3.370 3.360 3.360 94,000 3.3600 0.00%
2009-08-11 0 3.360 3.360 3.370 3.360 3.360 30,000 100,800 3.3600 3.360 3.360 3.370 3.360 3.360 30,000 3.3600 0.00%
2009-08-10 0 3.360 3.360 3.380 3.360 3.360 304,000 1,021,440 3.3600 3.360 3.360 3.380 3.360 3.360 304,000 3.3600 0.60%
2009-08-07 0 3.340 3.340 3.360 3.340 3.340 10,000 33,400 3.3400 3.340 3.340 3.360 3.340 3.340 10,000 3.3400 0.00%
2009-08-06 0 3.340 3.330 3.360 3.340 3.340 50,000 167,000 3.3400 3.340 3.330 3.360 3.340 3.340 50,000 3.3400 0.00%
2009-08-05 0 3.340 3.340 3.360 3.340 3.350 1,598,000 5,337,420 3.3401 3.340 3.340 3.360 3.340 3.350 1,598,000 3.3401 0.00%
2009-08-04 0 3.340 3.340 3.350 3.330 3.340 9,694,000 32,368,440 3.3390 3.340 3.340 3.350 3.330 3.340 9,694,000 3.3390 0.00%
2009-08-03 0 3.340 3.340 3.350 3.340 3.350 8,030,000 26,820,400 3.3400 3.340 3.340 3.350 3.340 3.350 8,030,000 3.3400 0.00%
2009-07-31 0 3.340 3.340 3.350 3.340 3.340 266,000 888,440 3.3400 3.340 3.340 3.350 3.340 3.340 266,000 3.3400 0.00%
2009-07-30 0 3.340 3.340 3.350 - - 500,000 1,670,000 3.3400 3.340 3.340 3.350 - - 500,000 3.3400 0.00%
2009-07-29 0 3.340 3.340 3.350 3.340 3.340 572,000 1,910,480 3.3400 3.340 3.340 3.350 3.340 3.340 572,000 3.3400 0.00%
2009-07-28 0 3.340 3.340 3.350 3.340 3.340 1,048,000 3,500,320 3.3400 3.340 3.340 3.350 3.340 3.340 1,048,000 3.3400 -0.30%
2009-07-27 0 3.350 3.340 3.350 3.340 3.360 920,000 3,078,200 3.3459 3.350 3.340 3.350 3.340 3.360 920,000 3.3459 0.30%
2009-07-24 0 3.340 3.340 3.350 3.340 3.360 1,162,000 3,885,580 3.3439 3.340 3.340 3.350 3.340 3.360 1,162,000 3.3439 0.00%
2009-07-23 0 3.340 3.340 3.360 3.340 3.350 1,862,000 6,229,080 3.3454 3.340 3.340 3.360 3.340 3.350 1,862,000 3.3454 -0.30%
2009-07-22 0 3.350 3.350 3.360 3.350 3.360 694,000 2,325,100 3.3503 3.350 3.350 3.360 3.350 3.360 694,000 3.3503 0.00%
2009-07-21 0 3.350 3.350 3.360 3.350 3.360 674,000 2,258,340 3.3507 3.350 3.350 3.360 3.350 3.360 674,000 3.3507 0.00%
2009-07-20 0 3.350 3.350 3.360 3.340 3.360 908,000 3,043,160 3.3515 3.350 3.350 3.360 3.340 3.360 908,000 3.3515 0.30%
2009-07-17 0 3.340 3.340 3.350 3.340 3.350 266,000 888,460 3.3401 3.340 3.340 3.350 3.340 3.350 266,000 3.3401 0.00%
2009-07-16 0 3.340 3.340 3.350 3.330 3.350 1,190,000 3,972,100 3.3379 3.340 3.340 3.350 3.330 3.350 1,190,000 3.3379 0.00%
2009-07-15 0 3.340 3.340 3.350 3.340 3.350 1,106,000 3,694,140 3.3401 3.340 3.340 3.350 3.340 3.350 1,106,000 3.3401 0.00%
2009-07-14 0 3.340 3.340 3.350 3.330 3.340 886,000 2,959,140 3.3399 3.340 3.340 3.350 3.330 3.340 886,000 3.3399 0.00%
2009-07-13 0 3.340 3.340 3.350 3.340 3.340 36,000 120,240 3.3400 3.340 3.340 3.350 3.340 3.340 36,000 3.3400 0.30%
2009-07-10 0 3.330 3.330 3.340 3.330 3.330 82,000 273,060 3.3300 3.330 3.330 3.340 3.330 3.330 82,000 3.3300 0.00%
2009-07-09 0 3.330 3.330 3.340 3.330 3.330 592,000 1,971,360 3.3300 3.330 3.330 3.340 3.330 3.330 592,000 3.3300 0.00%
2009-07-08 0 3.330 3.330 3.340 3.330 3.340 134,000 446,240 3.3301 3.330 3.330 3.340 3.330 3.340 134,000 3.3301 0.00%
2009-07-07 0 3.330 3.330 3.350 3.330 3.340 2,432,000 8,113,560 3.3362 3.330 3.330 3.350 3.330 3.340 2,432,000 3.3362 0.30%
2009-07-06 0 3.320 3.320 3.330 3.320 3.330 854,000 2,838,280 3.3235 3.320 3.320 3.330 3.320 3.330 854,000 3.3235 0.00%
2009-07-03 0 3.320 3.320 3.330 3.320 3.320 154,000 511,280 3.3200 3.320 3.320 3.330 3.320 3.320 154,000 3.3200 0.00%
2009-07-02 0 3.320 3.320 3.330 3.320 3.320 254,000 843,280 3.3200 3.320 3.320 3.330 3.320 3.320 254,000 3.3200 0.00%
2009-06-30 0 3.320 3.320 3.330 3.310 3.320 450,000 1,493,820 3.3196 3.320 3.320 3.330 3.310 3.320 450,000 3.3196 0.00%
2009-06-29 0 3.320 3.310 3.320 3.310 3.320 86,000 285,180 3.3160 3.320 3.310 3.320 3.310 3.320 86,000 3.3160 0.30%
2009-06-26 0 3.310 3.310 3.320 3.310 3.310 1,022,000 3,382,820 3.3100 3.310 3.310 3.320 3.310 3.310 1,022,000 3.3100 0.00%
2009-06-25 0 3.310 3.310 3.320 3.310 3.320 348,000 1,152,440 3.3116 3.310 3.310 3.320 3.310 3.320 348,000 3.3116 0.00%
2009-06-24 0 3.310 3.310 3.320 3.310 3.320 1,505,200 4,987,360 3.3134 3.310 3.310 3.320 3.310 3.320 1,505,200 3.3134 -0.30%
2009-06-23 0 3.320 3.310 3.320 3.300 3.320 1,522,900 5,031,016 3.3036 3.320 3.310 3.320 3.300 3.320 1,522,900 3.3036 0.61%
2009-06-22 0 3.300 3.300 3.310 3.300 3.310 14,506,000 47,870,060 3.3000 3.300 3.300 3.310 3.300 3.310 14,506,000 3.3000 0.00%
2009-06-19 0 3.300 3.300 3.310 3.300 3.310 10,863,600 35,887,080 3.3034 3.300 3.300 3.310 3.300 3.310 10,863,600 3.3034 0.30%
2009-06-18 0 3.290 3.290 3.300 3.260 3.350 36,330,000 119,437,480 3.2876 3.290 3.290 3.300 3.260 3.350 36,330,000 3.2876 16.25%
2009-06-17 1 - - - - - 0 0 - 2.830 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 2.830 - - - - 0 - 0.00%
2009-06-15 0 2.830 2.770 2.830 2.730 2.850 262,000 739,460 2.8224 2.830 2.770 2.830 2.730 2.850 262,000 2.8224 -1.05%
2009-06-12 0 2.860 2.810 2.870 2.730 2.890 476,000 1,324,060 2.7816 2.860 2.810 2.870 2.730 2.890 476,000 2.7816 2.14%
2009-06-11 0 2.800 2.750 2.800 2.750 2.800 320,000 891,600 2.7863 2.800 2.750 2.800 2.750 2.800 320,000 2.7863 0.00%
2009-06-10 0 2.800 2.800 2.820 2.750 2.810 414,000 1,158,400 2.7981 2.800 2.800 2.820 2.750 2.810 414,000 2.7981 0.00%
2009-06-09 0 2.800 2.800 2.810 2.720 2.880 316,000 881,620 2.7899 2.800 2.800 2.810 2.720 2.880 316,000 2.7899 0.72%
2009-06-08 0 2.780 2.780 2.830 2.690 2.830 802,000 2,212,300 2.7585 2.780 2.780 2.830 2.690 2.830 802,000 2.7585 3.35%
2009-06-05 0 2.690 2.690 2.860 2.610 2.880 916,000 2,465,600 2.6917 2.690 2.690 2.860 2.610 2.880 916,000 2.6917 1.89%
2009-06-04 0 2.640 2.640 2.650 2.600 2.650 1,210,000 3,175,760 2.6246 2.640 2.640 2.650 2.600 2.650 1,210,000 2.6246 1.15%
2009-06-03 0 2.610 2.610 2.640 2.560 2.660 1,348,000 3,515,540 2.6080 2.610 2.610 2.640 2.560 2.660 1,348,000 2.6080 -1.14%
2009-06-02 0 2.640 2.640 2.670 2.600 2.660 2,432,000 6,416,640 2.6384 2.640 2.640 2.670 2.600 2.660 2,432,000 2.6384 -0.38%
2009-06-01 0 2.650 2.650 2.670 2.600 2.680 366,000 972,120 2.6561 2.650 2.650 2.670 2.600 2.680 366,000 2.6561 2.32%
2009-05-29 0 2.590 2.600 2.660 2.550 2.700 1,616,000 4,244,400 2.6265 2.590 2.600 2.660 2.550 2.700 1,616,000 2.6265 -3.00%
2009-05-27 0 2.670 2.640 2.670 2.630 2.670 508,000 1,345,180 2.6480 2.670 2.640 2.670 2.630 2.670 508,000 2.6480 1.14%
2009-05-26 0 2.640 2.640 2.650 2.600 2.650 192,000 504,040 2.6252 2.640 2.640 2.650 2.600 2.650 192,000 2.6252 -0.38%
2009-05-25 0 2.650 2.640 2.650 2.620 2.670 108,000 287,880 2.6656 2.650 2.640 2.650 2.620 2.670 108,000 2.6656 -0.75%
2009-05-22 0 2.670 2.660 2.670 2.640 2.700 468,000 1,244,220 2.6586 2.670 2.660 2.670 2.640 2.700 468,000 2.6586 -1.11%
2009-05-21 0 2.700 2.660 2.700 2.650 2.720 438,000 1,171,380 2.6744 2.700 2.660 2.700 2.650 2.720 438,000 2.6744 0.00%
2009-05-20 0 2.700 2.700 2.710 2.650 2.700 1,082,000 2,914,000 2.6932 2.700 2.700 2.710 2.650 2.700 1,082,000 2.6932 0.00%
2009-05-19 0 2.700 2.700 2.730 2.660 2.720 438,000 1,180,400 2.6950 2.700 2.700 2.730 2.660 2.720 438,000 2.6950 0.37%
2009-05-18 0 2.690 2.630 2.690 2.600 2.700 1,018,000 2,697,440 2.6497 2.690 2.630 2.690 2.600 2.700 1,018,000 2.6497 3.46%
2009-05-15 0 2.600 2.590 2.620 2.600 2.620 254,000 661,520 2.6044 2.600 2.590 2.620 2.600 2.620 254,000 2.6044 0.00%
2009-05-14 0 2.600 2.590 2.630 2.490 2.630 2,814,000 7,251,400 2.5769 2.600 2.590 2.630 2.490 2.630 2,814,000 2.5769 0.00%
2009-05-13 0 2.600 2.580 2.600 2.600 2.650 774,000 2,015,840 2.6044 2.600 2.580 2.600 2.600 2.650 774,000 2.6044 0.00%
2009-05-12 0 2.600 2.590 2.600 2.580 2.600 402,000 1,043,280 2.5952 2.600 2.590 2.600 2.580 2.600 402,000 2.5952 0.00%
2009-05-11 0 2.600 2.580 2.600 2.550 2.600 754,000 1,950,280 2.5866 2.600 2.580 2.600 2.550 2.600 754,000 2.5866 -0.76%
2009-05-08 0 2.620 2.550 2.620 2.580 2.630 926,000 2,411,740 2.6045 2.620 2.550 2.620 2.580 2.630 926,000 2.6045 -2.24%
2009-05-07 0 2.680 2.660 2.670 2.560 2.690 596,000 1,567,660 2.6303 2.680 2.660 2.670 2.560 2.690 596,000 2.6303 1.52%
2009-05-06 0 2.640 2.640 2.660 2.620 2.660 556,000 1,462,960 2.6312 2.640 2.640 2.660 2.620 2.660 556,000 2.6312 0.38%
2009-05-05 0 2.630 2.600 2.650 2.570 2.640 284,000 742,360 2.6139 2.630 2.600 2.650 2.570 2.640 284,000 2.6139 2.73%
2009-05-04 0 2.560 2.580 2.600 2.530 2.650 602,000 1,573,560 2.6139 2.560 2.580 2.600 2.530 2.650 602,000 2.6139 -1.54%
2009-04-30 0 2.600 2.580 2.600 2.580 2.650 474,000 1,237,040 2.6098 2.600 2.580 2.600 2.580 2.650 474,000 2.6098 1.56%
2009-04-29 0 2.560 2.550 2.580 2.550 2.620 1,106,000 2,838,120 2.5661 2.560 2.550 2.580 2.550 2.620 1,106,000 2.5661 0.39%
2009-04-28 0 2.550 2.510 2.550 2.470 2.620 1,024,000 2,634,940 2.5732 2.550 2.510 2.550 2.470 2.620 1,024,000 2.5732 5.37%
2009-04-27 0 2.420 2.420 2.450 2.380 2.470 510,000 1,241,700 2.4347 2.420 2.420 2.450 2.380 2.470 510,000 2.4347 0.00%
2009-04-24 0 2.420 2.410 2.420 2.390 2.440 1,208,000 2,925,340 2.4216 2.420 2.410 2.420 2.390 2.440 1,208,000 2.4216 2.54%
2009-04-23 0 2.360 2.360 2.400 2.350 2.450 698,000 1,655,820 2.3722 2.360 2.360 2.400 2.350 2.450 698,000 2.3722 0.43%
2009-04-22 0 2.350 2.350 2.380 2.310 2.380 176,000 414,960 2.3577 2.350 2.350 2.380 2.310 2.380 176,000 2.3577 2.17%
2009-04-21 0 2.300 2.290 2.350 2.280 2.390 750,000 1,740,780 2.3210 2.300 2.290 2.350 2.280 2.390 750,000 2.3210 -4.17%
2009-04-20 0 2.400 2.360 2.400 2.390 2.420 476,000 1,142,940 2.4011 2.400 2.360 2.400 2.390 2.420 476,000 2.4011 -0.41%
2009-04-17 0 2.410 2.390 2.410 2.350 2.480 2,222,000 5,393,200 2.4272 2.410 2.390 2.410 2.350 2.480 2,222,000 2.4272 7.59%
2009-04-16 0 2.240 2.230 2.280 2.240 2.300 940,000 2,134,480 2.2707 2.240 2.230 2.280 2.240 2.300 940,000 2.2707 -3.03%
2009-04-15 0 2.310 2.280 2.290 2.190 2.310 676,000 1,521,660 2.2510 2.310 2.280 2.290 2.190 2.310 676,000 2.2510 1.76%
2009-04-14 0 2.270 2.210 2.270 2.120 2.350 2,628,000 5,879,380 2.2372 2.270 2.210 2.270 2.120 2.350 2,628,000 2.2372 -3.40%
2009-04-09 0 2.350 2.340 2.350 2.340 2.440 1,772,000 4,195,580 2.3677 2.350 2.340 2.350 2.340 2.440 1,772,000 2.3677 -1.67%
2009-04-08 0 2.390 2.340 2.400 2.350 2.390 980,000 2,304,300 2.3513 2.390 2.340 2.400 2.350 2.390 980,000 2.3513 1.70%
2009-04-07 0 2.350 2.330 2.350 2.340 2.360 2,351,500 5,525,785 2.3499 2.350 2.330 2.350 2.340 2.360 2,351,500 2.3499 -0.42%
2009-04-06 0 2.360 2.360 2.410 2.350 2.410 2,302,000 5,445,740 2.3657 2.360 2.360 2.410 2.350 2.410 2,302,000 2.3657 0.00%
2009-04-03 0 2.360 2.360 2.400 2.360 2.400 974,000 2,316,860 2.3787 2.360 2.360 2.400 2.360 2.400 974,000 2.3787 0.00%
2009-04-02 0 2.360 2.400 2.410 2.320 2.520 2,804,000 6,716,200 2.3952 2.360 2.400 2.410 2.320 2.520 2,804,000 2.3952 -5.60%
2009-04-01 0 2.500 2.480 2.500 2.490 2.540 1,144,000 2,861,140 2.5010 2.500 2.480 2.500 2.490 2.540 1,144,000 2.5010 -2.72%
2009-03-31 0 2.570 2.560 2.580 2.510 2.580 1,244,000 3,161,240 2.5412 2.570 2.560 2.580 2.510 2.580 1,244,000 2.5412 1.98%
2009-03-30 0 2.520 2.520 2.530 2.500 2.550 1,106,000 2,799,520 2.5312 2.520 2.520 2.530 2.500 2.550 1,106,000 2.5312 0.80%
2009-03-27 0 2.500 2.490 2.500 2.480 2.540 258,000 645,180 2.5007 2.500 2.490 2.500 2.480 2.540 258,000 2.5007 -0.40%
2009-03-26 0 2.510 2.500 2.510 2.480 2.600 1,322,000 3,356,980 2.5393 2.510 2.500 2.510 2.480 2.600 1,322,000 2.5393 -3.46%
2009-03-25 0 2.600 2.600 2.640 2.590 2.630 542,000 1,412,520 2.6061 2.600 2.600 2.640 2.590 2.630 542,000 2.6061 -0.38%
2009-03-24 0 2.610 2.610 2.640 2.560 2.620 944,000 2,450,200 2.5956 2.610 2.610 2.640 2.560 2.620 944,000 2.5956 1.95%
2009-03-23 0 2.560 2.510 2.560 2.510 2.600 694,000 1,769,960 2.5504 2.560 2.510 2.560 2.510 2.600 694,000 2.5504 1.19%
2009-03-20 0 2.530 2.510 2.540 2.420 2.530 490,000 1,206,680 2.4626 2.530 2.510 2.540 2.420 2.530 490,000 2.4626 2.85%
2009-03-19 0 2.460 2.450 2.460 2.330 2.500 1,834,000 4,492,540 2.4496 2.460 2.450 2.460 2.330 2.500 1,834,000 2.4496 3.80%
2009-03-18 0 2.370 2.370 2.390 2.370 2.720 1,906,000 4,651,680 2.4405 2.370 2.370 2.390 2.370 2.720 1,906,000 2.4405 -10.90%
2009-03-17 0 2.660 2.630 2.720 2.660 2.740 166,000 443,600 2.6723 2.660 2.630 2.720 2.660 2.740 166,000 2.6723 -2.21%
2009-03-16 0 2.720 2.570 2.720 2.720 2.740 14,000 38,120 2.7229 2.720 2.570 2.720 2.720 2.740 14,000 2.7229 0.00%
2009-03-13 0 2.720 2.690 2.710 2.690 2.730 42,000 113,060 2.6919 2.720 2.690 2.710 2.690 2.730 42,000 2.6919 1.12%
2009-03-12 0 2.690 2.650 2.700 2.690 2.690 20,000 53,800 2.6900 2.690 2.650 2.700 2.690 2.690 20,000 2.6900 -0.37%
2009-03-11 0 2.700 2.690 2.720 2.680 2.700 94,000 253,520 2.6970 2.700 2.690 2.720 2.680 2.700 94,000 2.6970 0.00%
2009-03-10 0 2.700 2.700 2.710 2.650 2.700 268,000 717,240 2.6763 2.700 2.700 2.710 2.650 2.700 268,000 2.6763 3.05%
2009-03-09 0 2.620 2.610 2.620 2.560 2.750 206,000 538,260 2.6129 2.620 2.610 2.620 2.560 2.750 206,000 2.6129 2.34%
2009-03-06 0 2.560 2.560 2.590 2.560 2.560 10,000 25,600 2.5600 2.560 2.560 2.590 2.560 2.560 10,000 2.5600 -0.39%
2009-03-05 0 2.570 2.580 2.610 2.560 2.600 100,000 257,680 2.5768 2.570 2.580 2.610 2.560 2.600 100,000 2.5768 -0.77%
2009-03-04 0 2.590 2.560 2.590 2.590 2.590 82,000 212,380 2.5900 2.590 2.560 2.590 2.590 2.590 82,000 2.5900 1.17%
2009-03-03 0 2.560 2.550 2.570 2.550 2.570 194,000 497,760 2.5658 2.560 2.550 2.570 2.550 2.570 194,000 2.5658 -0.78%
2009-03-02 0 2.580 2.570 2.610 2.580 2.600 90,500 233,490 2.5800 2.580 2.570 2.610 2.580 2.600 90,500 2.5800 -2.64%
2009-02-27 0 2.650 2.600 2.650 2.570 2.670 220,000 572,940 2.6043 2.650 2.600 2.650 2.570 2.670 220,000 2.6043 0.00%
2009-02-26 0 2.650 2.600 2.650 2.560 2.680 234,000 604,320 2.5826 2.650 2.600 2.650 2.560 2.680 234,000 2.5826 1.15%
2009-02-25 0 2.620 2.610 2.640 2.600 2.700 828,000 2,166,940 2.6171 2.620 2.610 2.640 2.600 2.700 828,000 2.6171 -1.13%
2009-02-24 0 2.650 2.620 2.660 2.640 2.690 132,000 351,580 2.6635 2.650 2.620 2.660 2.640 2.690 132,000 2.6635 -1.85%
2009-02-23 0 2.700 2.680 2.700 2.680 2.710 544,000 1,471,200 2.7044 2.700 2.680 2.700 2.680 2.710 544,000 2.7044 -0.74%
2009-02-20 0 2.720 2.720 2.730 2.710 2.720 508,000 1,379,720 2.7160 2.720 2.720 2.730 2.710 2.720 508,000 2.7160 -0.37%
2009-02-19 0 2.730 2.720 2.730 2.720 2.740 490,000 1,338,120 2.7309 2.730 2.720 2.730 2.720 2.740 490,000 2.7309 -0.36%
2009-02-18 0 2.740 2.730 2.760 - - 0 0 - 2.740 2.730 2.760 - - 0 - 0.00%
2009-02-17 0 2.740 2.740 2.750 2.720 2.750 170,000 465,780 2.7399 2.740 2.740 2.750 2.720 2.750 170,000 2.7399 0.00%
2009-02-16 0 2.740 2.740 2.760 2.720 2.740 74,000 201,360 2.7211 2.740 2.740 2.760 2.720 2.740 74,000 2.7211 0.37%
2009-02-13 0 2.730 2.740 2.760 2.730 2.740 328,000 897,040 2.7349 2.730 2.740 2.760 2.730 2.740 328,000 2.7349 -0.36%
2009-02-12 0 2.740 2.740 2.750 2.730 2.750 276,000 754,620 2.7341 2.740 2.740 2.750 2.730 2.750 276,000 2.7341 0.00%
2009-02-11 0 2.740 2.730 2.740 2.730 2.770 270,000 740,800 2.7437 2.740 2.730 2.740 2.730 2.770 270,000 2.7437 0.00%
2009-02-10 0 2.740 2.730 2.740 2.740 2.780 678,000 1,859,520 2.7427 2.740 2.730 2.740 2.740 2.780 678,000 2.7427 -0.36%
2009-02-09 0 2.750 2.740 2.750 2.750 2.790 208,000 573,040 2.7550 2.750 2.740 2.750 2.750 2.790 208,000 2.7550 0.36%
2009-02-06 0 2.740 2.740 2.750 2.740 2.770 262,000 722,680 2.7583 2.740 2.740 2.750 2.740 2.770 262,000 2.7583 -0.36%
2009-02-05 0 2.750 2.740 2.750 2.750 2.790 322,000 888,100 2.7581 2.750 2.740 2.750 2.750 2.790 322,000 2.7581 -1.08%
2009-02-04 0 2.780 2.780 2.790 2.710 2.830 1,260,000 3,454,380 2.7416 2.780 2.780 2.790 2.710 2.830 1,260,000 2.7416 1.83%
2009-02-03 0 2.730 2.730 2.740 2.730 2.750 838,000 2,295,860 2.7397 2.730 2.730 2.740 2.730 2.750 838,000 2.7397 -0.36%
2009-02-02 0 2.740 2.730 2.740 2.740 2.750 670,000 1,840,200 2.7466 2.740 2.730 2.740 2.740 2.750 670,000 2.7466 0.00%
2009-01-30 0 2.740 2.740 2.750 2.740 2.750 334,000 918,160 2.7490 2.740 2.740 2.750 2.740 2.750 334,000 2.7490 -0.72%
2009-01-29 0 2.760 2.750 2.780 2.760 2.760 150,000 414,000 2.7600 2.760 2.750 2.780 2.760 2.760 150,000 2.7600 0.36%
2009-01-23 0 2.750 2.750 2.780 2.730 2.750 612,000 1,678,720 2.7430 2.750 2.750 2.780 2.730 2.750 612,000 2.7430 0.00%
2009-01-22 0 2.750 2.750 2.780 2.750 2.750 10,000 27,500 2.7500 2.750 2.750 2.780 2.750 2.750 10,000 2.7500 0.00%
2009-01-21 0 2.750 2.750 2.760 2.730 2.750 320,000 878,340 2.7448 2.750 2.750 2.760 2.730 2.750 320,000 2.7448 0.00%
2009-01-20 0 2.750 2.740 2.750 2.740 2.750 255,000 699,300 2.7424 2.750 2.740 2.750 2.740 2.750 255,000 2.7424 0.00%
2009-01-19 0 2.750 2.750 2.760 2.740 2.770 792,000 2,177,480 2.7493 2.750 2.750 2.760 2.740 2.770 792,000 2.7493 -0.36%
2009-01-16 0 2.760 2.760 2.770 2.750 2.770 70,000 193,320 2.7617 2.760 2.760 2.770 2.750 2.770 70,000 2.7617 -0.36%
2009-01-15 0 2.770 2.760 2.770 2.760 2.780 656,000 1,816,060 2.7684 2.770 2.760 2.770 2.760 2.780 656,000 2.7684 0.00%
2009-01-14 0 2.770 2.770 2.790 2.770 2.790 1,026,000 2,848,940 2.7767 2.770 2.770 2.790 2.770 2.790 1,026,000 2.7767 -0.36%
2009-01-13 0 2.780 2.780 2.800 2.770 2.780 1,088,000 3,024,020 2.7794 2.780 2.780 2.800 2.770 2.780 1,088,000 2.7794 0.00%
2009-01-12 0 2.780 2.770 2.790 2.770 2.790 2,842,000 7,896,800 2.7786 2.780 2.770 2.790 2.770 2.790 2,842,000 2.7786 -1.07%
2009-01-09 0 2.810 2.790 2.820 2.790 2.790 30,000 83,700 2.7900 2.810 2.790 2.820 2.790 2.790 30,000 2.7900 1.08%
2009-01-08 0 2.780 2.780 2.800 2.780 2.800 1,872,000 5,227,400 2.7924 2.780 2.780 2.800 2.780 2.800 1,872,000 2.7924 -2.11%
2009-01-07 0 2.840 2.800 2.840 2.800 2.850 406,000 1,148,140 2.8279 2.840 2.800 2.840 2.800 2.850 406,000 2.8279 0.00%
2009-01-06 0 2.840 2.810 2.850 2.820 2.850 160,000 455,400 2.8463 2.840 2.810 2.850 2.820 2.850 160,000 2.8463 1.43%
2009-01-05 0 2.800 2.800 2.830 2.790 2.810 1,110,000 3,110,180 2.8020 2.800 2.800 2.830 2.790 2.810 1,110,000 2.8020 -1.06%
2009-01-02 0 2.830 2.830 2.850 2.810 2.850 92,000 260,240 2.8287 2.830 2.830 2.850 2.810 2.850 92,000 2.8287 -0.35%
2008-12-31 0 2.840 2.840 2.850 2.810 2.840 90,000 254,880 2.8320 2.840 2.840 2.850 2.810 2.840 90,000 2.8320 1.79%
2008-12-30 0 2.790 2.790 2.800 2.770 2.790 620,000 1,719,540 2.7735 2.790 2.790 2.800 2.770 2.790 620,000 2.7735 0.72%
2008-12-29 0 2.770 2.770 2.790 2.750 2.770 158,000 436,500 2.7627 2.770 2.770 2.790 2.750 2.770 158,000 2.7627 0.73%
2008-12-24 0 2.750 2.750 2.770 2.750 2.770 44,000 121,200 2.7545 2.750 2.750 2.770 2.750 2.770 44,000 2.7545 -0.36%
2008-12-23 0 2.760 2.750 2.770 2.740 2.770 294,000 809,320 2.7528 2.760 2.750 2.770 2.740 2.770 294,000 2.7528 0.00%
2008-12-22 0 2.760 2.760 2.790 2.730 2.760 188,000 518,000 2.7553 2.760 2.760 2.790 2.730 2.760 188,000 2.7553 0.00%
2008-12-19 0 2.760 2.760 2.770 2.750 2.770 316,000 870,860 2.7559 2.760 2.760 2.770 2.750 2.770 316,000 2.7559 -0.36%
2008-12-18 0 2.770 2.760 2.770 2.710 2.790 3,178,000 8,799,920 2.7690 2.770 2.760 2.770 2.710 2.790 3,178,000 2.7690 -0.72%
2008-12-17 0 2.790 2.780 2.790 2.790 2.800 954,000 2,661,860 2.7902 2.790 2.780 2.790 2.790 2.800 954,000 2.7902 -0.71%
2008-12-16 0 2.810 2.770 2.810 2.770 2.810 3,196,000 8,888,940 2.7813 2.810 2.770 2.810 2.770 2.810 3,196,000 2.7813 0.36%
2008-12-15 0 2.800 2.800 2.830 2.790 2.830 2,208,000 6,184,020 2.8007 2.800 2.800 2.830 2.790 2.830 2,208,000 2.8007 -0.36%
2008-12-12 0 2.810 2.820 2.830 2.790 2.850 816,000 2,310,460 2.8314 2.810 2.820 2.830 2.790 2.850 816,000 2.8314 0.36%
2008-12-11 0 2.800 2.800 2.820 2.790 2.830 1,610,000 4,513,620 2.8035 2.800 2.800 2.820 2.790 2.830 1,610,000 2.8035 0.72%
2008-12-10 0 2.780 2.770 2.780 2.770 2.800 462,000 1,287,440 2.7867 2.780 2.770 2.780 2.770 2.800 462,000 2.7867 0.00%
2008-12-09 0 2.780 2.770 2.780 2.770 2.800 1,132,000 3,150,800 2.7834 2.780 2.770 2.780 2.770 2.800 1,132,000 2.7834 -0.36%
2008-12-08 0 2.790 2.780 2.790 2.740 2.830 2,054,000 5,735,460 2.7923 2.790 2.780 2.790 2.740 2.830 2,054,000 2.7923 0.72%
2008-12-05 0 2.770 2.770 2.780 2.690 2.780 1,590,000 4,359,960 2.7421 2.770 2.770 2.780 2.690 2.780 1,590,000 2.7421 0.73%
2008-12-04 0 2.750 2.750 2.760 2.650 2.750 12,760,000 34,238,840 2.6833 2.750 2.750 2.760 2.650 2.750 12,760,000 2.6833 7.42%
2008-12-03 0 2.560 2.550 2.560 2.540 2.980 24,284,000 63,754,800 2.6254 2.560 2.550 2.560 2.540 2.980 24,284,000 2.6254 34.74%
2008-12-02 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2008-11-07 0 1.900 1.840 1.980 1.800 1.900 568,000 1,045,840 1.8413 1.900 1.840 1.980 1.800 1.900 568,000 1.8413 5.56%
2008-11-06 0 1.800 1.700 1.800 1.750 1.800 362,000 647,000 1.7873 1.800 1.700 1.800 1.750 1.800 362,000 1.7873 2.86%
2008-11-05 0 1.750 1.750 1.820 1.720 1.750 22,000 38,140 1.7336 1.750 1.750 1.820 1.720 1.750 22,000 1.7336 12.90%
2008-11-04 0 1.550 1.550 1.650 1.550 1.550 10,000 15,500 1.5500 1.550 1.550 1.650 1.550 1.550 10,000 1.5500 -8.82%
2008-11-03 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2008-10-31 0 1.700 1.650 1.720 1.600 1.720 192,000 309,640 1.6127 1.700 1.650 1.720 1.600 1.720 192,000 1.6127 21.43%
2008-10-30 0 1.400 1.310 1.400 1.350 1.400 44,000 61,500 1.3977 1.400 1.310 1.400 1.350 1.400 44,000 1.3977 -6.04%
2008-10-29 0 1.490 1.310 1.500 - - 0 0 - 1.490 1.310 1.500 - - 0 - 0.00%
2008-10-28 0 1.490 - 1.490 - - 0 0 - 1.490 - 1.490 - - 0 - 0.00%
2008-10-27 0 1.490 1.250 1.490 1.280 1.490 56,000 72,300 1.2911 1.490 1.250 1.490 1.280 1.490 56,000 1.2911 8.76%
2008-10-24 0 1.370 1.370 1.490 1.370 1.370 116,000 158,920 1.3700 1.370 1.370 1.490 1.370 1.370 116,000 1.3700 0.00%
2008-10-23 0 1.370 1.410 1.480 1.370 1.450 204,000 286,180 1.4028 1.370 1.410 1.480 1.370 1.450 204,000 1.4028 -11.04%
2008-10-22 0 1.540 1.420 1.540 1.480 1.540 4,000 6,040 1.5100 1.540 1.420 1.540 1.480 1.540 4,000 1.5100 -8.33%
2008-10-21 0 1.680 1.550 1.680 1.500 1.680 30,000 46,800 1.5600 1.680 1.550 1.680 1.500 1.680 30,000 1.5600 0.00%
2008-10-20 0 1.680 1.140 1.680 - - 0 0 - 1.680 1.140 1.680 - - 0 - -1.18%
2008-10-17 0 1.700 1.240 1.700 - - 0 0 - 1.700 1.240 1.700 - - 0 - 0.00%
2008-10-16 0 1.700 1.220 1.700 - - 0 0 - 1.700 1.220 1.700 - - 0 - 0.00%
2008-10-15 0 1.700 - 1.700 1.700 1.700 856,000 1,455,200 1.7000 1.700 - 1.700 1.700 1.700 856,000 1.7000 0.00%
2008-10-14 0 1.700 1.700 1.790 1.700 1.700 370,000 629,000 1.7000 1.700 1.700 1.790 1.700 1.700 370,000 1.7000 2.41%
2008-10-13 0 1.660 1.650 1.790 1.650 1.700 326,000 541,240 1.6602 1.660 1.650 1.790 1.650 1.700 326,000 1.6602 2.47%
2008-10-10 0 1.620 1.620 1.680 1.600 1.630 128,000 206,340 1.6120 1.620 1.620 1.680 1.600 1.630 128,000 1.6120 -4.71%
2008-10-09 0 1.700 1.720 1.800 1.700 1.710 16,000 27,220 1.7013 1.700 1.720 1.800 1.700 1.710 16,000 1.7013 0.00%
2008-10-08 0 1.700 1.690 1.750 1.600 1.700 206,000 347,460 1.6867 1.700 1.690 1.750 1.600 1.700 206,000 1.6867 -5.56%
2008-10-06 0 1.800 1.800 1.880 1.670 2.010 1,162,000 2,124,620 1.8284 1.800 1.800 1.880 1.670 2.010 1,162,000 1.8284 -20.00%
2008-10-03 0 2.250 2.100 2.250 - - 0 0 - 2.250 2.100 2.250 - - 0 - 0.00%
2008-10-02 0 2.250 2.180 2.300 2.230 2.300 140,000 316,300 2.2593 2.250 2.180 2.300 2.230 2.300 140,000 2.2593 -2.17%
2008-09-30 0 2.300 2.150 2.350 2.270 2.300 20,204,000 42,443,560 2.1008 2.300 2.150 2.350 2.270 2.300 20,204,000 2.1008 9.52%
2008-09-29 0 2.100 2.100 2.350 2.100 2.100 42,000 88,200 2.1000 2.100 2.100 2.350 2.100 2.100 42,000 2.1000 -2.78%
2008-09-26 0 2.160 2.080 2.160 2.160 2.180 332,000 720,640 2.1706 2.160 2.080 2.160 2.160 2.180 332,000 2.1706 0.93%
2008-09-25 0 2.140 2.140 2.290 2.130 2.160 190,000 407,220 2.1433 2.140 2.140 2.290 2.130 2.160 190,000 2.1433 -0.93%
2008-09-24 0 2.160 2.150 2.290 2.160 2.200 234,000 505,660 2.1609 2.160 2.150 2.290 2.160 2.200 234,000 2.1609 0.47%
2008-09-23 0 2.150 2.130 2.230 2.150 2.170 192,000 414,600 2.1594 2.150 2.130 2.230 2.150 2.170 192,000 2.1594 -2.27%
2008-09-22 0 2.200 2.160 2.220 2.200 2.300 666,000 1,478,800 2.2204 2.200 2.160 2.220 2.200 2.300 666,000 2.2204 4.27%
2008-09-19 0 2.110 2.110 2.230 2.100 2.150 212,000 452,060 2.1324 2.110 2.110 2.230 2.100 2.150 212,000 2.1324 2.93%
2008-09-18 0 2.050 2.050 2.140 2.050 2.100 152,000 318,300 2.0941 2.050 2.050 2.140 2.050 2.100 152,000 2.0941 -8.89%
2008-09-17 0 2.250 2.200 2.300 2.230 2.400 178,000 402,740 2.2626 2.250 2.200 2.300 2.230 2.400 178,000 2.2626 -2.17%
2008-09-16 0 2.300 2.300 2.400 2.300 2.400 66,000 153,100 2.3197 2.300 2.300 2.400 2.300 2.400 66,000 2.3197 -3.36%
2008-09-12 0 2.380 2.380 2.450 2.380 2.450 128,000 305,340 2.3855 2.380 2.380 2.450 2.380 2.450 128,000 2.3855 -0.83%
2008-09-11 0 2.400 2.400 2.490 2.380 2.400 132,000 314,440 2.3821 2.400 2.400 2.490 2.380 2.400 132,000 2.3821 0.00%
2008-09-10 0 2.400 2.400 2.450 2.400 2.410 252,000 607,000 2.4087 2.400 2.400 2.450 2.400 2.410 252,000 2.4087 -0.41%
2008-09-09 0 2.410 2.410 2.450 2.410 2.430 92,000 222,720 2.4209 2.410 2.410 2.450 2.410 2.430 92,000 2.4209 -3.60%
2008-09-08 0 2.500 2.410 2.520 2.500 2.500 30,000 75,000 2.5000 2.500 2.410 2.520 2.500 2.500 30,000 2.5000 3.31%
2008-09-05 0 2.420 2.400 2.500 - - 0 0 - 2.420 2.400 2.500 - - 0 - 0.00%
2008-09-04 0 2.420 2.420 2.480 2.420 2.420 158,000 382,360 2.4200 2.420 2.420 2.480 2.420 2.420 158,000 2.4200 -1.22%
2008-09-03 0 2.450 2.410 2.500 2.400 2.450 120,000 289,680 2.4140 2.450 2.410 2.500 2.400 2.450 120,000 2.4140 -0.81%
2008-09-02 0 2.470 2.430 2.500 2.430 2.470 100,000 244,100 2.4410 2.470 2.430 2.500 2.430 2.470 100,000 2.4410 -0.40%
2008-09-01 0 2.480 2.380 2.480 2.480 2.480 10,000 24,800 2.4800 2.480 2.380 2.480 2.480 2.480 10,000 2.4800 -0.80%
2008-08-29 0 2.500 - 2.590 2.500 2.520 412,000 1,030,240 2.5006 2.500 - 2.590 2.500 2.520 412,000 2.5006 0.00%
2008-08-28 0 2.500 2.500 2.550 2.500 2.500 178,000 445,000 2.5000 2.500 2.500 2.550 2.500 2.500 178,000 2.5000 0.00%
2008-08-27 0 2.500 2.400 2.500 2.310 2.500 212,000 529,280 2.4966 2.500 2.400 2.500 2.310 2.500 212,000 2.4966 8.23%
2008-08-26 0 2.310 2.310 2.480 - - 0 0 - 2.310 2.310 2.480 - - 0 - 0.00%
2008-08-25 0 2.310 2.310 2.480 2.310 2.310 40,000 92,400 2.3100 2.310 2.310 2.480 2.310 2.310 40,000 2.3100 0.00%
2008-08-21 0 2.310 2.290 2.480 2.280 2.310 974,000 2,221,360 2.2807 2.310 2.290 2.480 2.280 2.310 974,000 2.2807 0.43%
2008-08-20 0 2.300 2.290 2.300 2.300 2.320 460,000 1,058,200 2.3004 2.300 2.290 2.300 2.300 2.320 460,000 2.3004 4.55%
2008-08-19 0 2.200 2.160 2.290 - - 0 0 - 2.200 2.160 2.290 - - 0 - 0.00%
2008-08-18 0 2.200 2.160 2.230 2.200 2.200 30,000 66,000 2.2000 2.200 2.160 2.230 2.200 2.200 30,000 2.2000 -1.35%
2008-08-15 0 2.230 2.200 2.230 2.190 2.230 150,000 333,800 2.2253 2.230 2.200 2.230 2.190 2.230 150,000 2.2253 0.00%
2008-08-14 0 2.230 2.160 2.250 - - 0 0 - 2.230 2.160 2.250 - - 0 - 0.00%
2008-08-13 0 2.230 2.230 2.280 2.200 2.300 120,000 272,400 2.2700 2.230 2.230 2.280 2.200 2.300 120,000 2.2700 -3.04%
2008-08-12 0 2.300 1.520 2.320 2.300 2.400 80,000 188,000 2.3500 2.300 1.520 2.320 2.300 2.400 80,000 2.3500 -7.26%
2008-08-11 0 2.480 2.010 2.480 - - 26,000 64,740 2.4900 2.480 2.010 2.480 - - 26,000 2.4900 -0.80%
2008-08-08 0 2.500 - 2.540 2.500 2.550 120,000 303,500 2.5292 2.500 - 2.540 2.500 2.550 120,000 2.5292 0.00%
2008-08-07 0 2.500 2.500 2.550 2.480 2.500 40,000 99,840 2.4960 2.500 2.500 2.550 2.480 2.500 40,000 2.4960 0.00%
2008-08-05 0 2.500 2.500 2.530 2.500 2.520 138,000 347,260 2.5164 2.500 2.500 2.530 2.500 2.520 138,000 2.5164 -2.34%
2008-08-04 0 2.560 2.530 2.580 - - 0 0 - 2.560 2.530 2.580 - - 0 - 0.00%
2008-08-01 0 2.560 2.560 2.590 2.560 2.560 8,000 20,480 2.5600 2.560 2.560 2.590 2.560 2.560 8,000 2.5600 -0.39%
2008-07-31 0 2.570 2.570 2.580 2.570 2.600 46,000 119,420 2.5961 2.570 2.570 2.580 2.570 2.600 46,000 2.5961 1.58%
2008-07-30 0 2.530 2.530 2.600 - - 0 0 - 2.530 2.530 2.600 - - 0 - 0.00%
2008-07-29 0 2.530 2.530 2.580 2.530 2.590 204,000 519,640 2.5473 2.530 2.530 2.580 2.530 2.590 204,000 2.5473 -2.69%
2008-07-28 0 2.600 2.570 2.600 2.600 2.610 226,000 588,160 2.6025 2.600 2.570 2.600 2.600 2.610 226,000 2.6025 -0.38%
2008-07-25 0 2.610 2.610 2.670 2.610 2.680 216,000 568,760 2.6331 2.610 2.610 2.670 2.610 2.680 216,000 2.6331 -0.38%
2008-07-24 0 2.620 2.560 2.620 2.600 2.630 94,000 246,260 2.6198 2.620 2.560 2.620 2.600 2.630 94,000 2.6198 3.15%
2008-07-23 0 2.540 2.530 2.570 2.540 2.580 86,000 219,940 2.5574 2.540 2.530 2.570 2.540 2.580 86,000 2.5574 0.00%
2008-07-22 0 2.540 2.530 2.570 2.540 2.560 310,000 789,800 2.5477 2.540 2.530 2.570 2.540 2.560 310,000 2.5477 -0.78%
2008-07-21 0 2.560 2.560 2.600 2.560 2.630 378,000 982,640 2.5996 2.560 2.560 2.600 2.560 2.630 378,000 2.5996 -1.92%
2008-07-18 0 2.610 2.610 2.630 2.600 2.620 96,000 250,620 2.6106 2.610 2.610 2.630 2.600 2.620 96,000 2.6106 -0.38%
2008-07-17 0 2.620 2.580 2.620 2.550 2.620 78,000 201,580 2.5844 2.620 2.580 2.620 2.550 2.620 78,000 2.5844 1.95%
2008-07-16 0 2.570 2.550 2.570 2.550 2.570 142,000 362,460 2.5525 2.570 2.550 2.570 2.550 2.570 142,000 2.5525 0.78%
2008-07-15 0 2.550 2.550 2.580 2.550 2.570 764,000 1,955,440 2.5595 2.550 2.550 2.580 2.550 2.570 764,000 2.5595 -1.92%
2008-07-14 0 2.600 2.590 2.610 2.570 2.610 900,000 2,334,700 2.5941 2.600 2.590 2.610 2.570 2.610 900,000 2.5941 0.78%
2008-07-11 0 2.580 2.580 2.630 2.580 2.610 692,000 1,797,080 2.5969 2.580 2.580 2.630 2.580 2.610 692,000 2.5969 -0.77%
2008-07-10 0 2.600 2.580 2.610 2.570 2.620 1,180,000 3,077,300 2.6079 2.600 2.580 2.610 2.570 2.620 1,180,000 2.6079 -0.38%
2008-07-09 0 2.610 2.600 2.640 2.580 2.650 272,000 718,220 2.6405 2.610 2.600 2.640 2.580 2.650 272,000 2.6405 2.76%
2008-07-08 0 2.540 2.540 2.570 2.530 2.620 1,229,000 3,130,120 2.5469 2.540 2.540 2.570 2.530 2.620 1,229,000 2.5469 -2.31%
2008-07-07 0 2.600 2.600 2.610 2.590 2.640 4,158,000 10,851,240 2.6097 2.600 2.600 2.610 2.590 2.640 4,158,000 2.6097 -1.52%
2008-07-04 0 2.640 2.620 2.640 2.630 2.650 1,814,001 4,788,642 2.6398 2.640 2.620 2.640 2.630 2.650 1,814,001 2.6398 0.38%
2008-07-03 0 2.630 2.630 2.650 2.600 2.670 1,636,000 4,326,780 2.6447 2.630 2.630 2.650 2.600 2.670 1,636,000 2.6447 -1.13%
2008-07-02 0 2.660 2.650 2.670 2.640 2.790 676,000 1,798,080 2.6599 2.660 2.650 2.670 2.640 2.790 676,000 2.6599 -1.48%
2008-06-30 0 2.700 2.700 2.780 2.640 2.840 1,587,000 4,219,600 2.6589 2.700 2.700 2.780 2.640 2.840 1,587,000 2.6589 1.89%
2008-06-27 0 2.650 2.640 2.690 2.620 2.660 366,000 968,440 2.6460 2.650 2.640 2.690 2.620 2.660 366,000 2.6460 0.00%
2008-06-26 0 2.650 2.650 2.660 2.600 2.650 2,290,000 5,994,100 2.6175 2.650 2.650 2.660 2.600 2.650 2,290,000 2.6175 0.76%
2008-06-25 0 2.630 2.630 2.660 2.620 2.660 7,294,000 19,310,220 2.6474 2.630 2.630 2.660 2.620 2.660 7,294,000 2.6474 0.38%
2008-06-24 0 2.620 2.660 2.670 2.620 2.680 2,174,000 5,758,740 2.6489 2.620 2.660 2.670 2.620 2.680 2,174,000 2.6489 -1.13%
2008-06-23 0 2.650 2.610 2.660 2.560 2.660 918,000 2,403,700 2.6184 2.650 2.610 2.660 2.560 2.660 918,000 2.6184 0.00%
2008-06-20 0 2.650 2.650 2.660 2.580 2.680 2,542,000 6,712,780 2.6407 2.650 2.650 2.660 2.580 2.680 2,542,000 2.6407 0.38%
2008-06-19 0 2.640 2.640 2.650 2.520 2.700 4,906,000 12,811,420 2.6114 2.640 2.640 2.650 2.520 2.700 4,906,000 2.6114 9.09%
2008-06-18 0 2.420 2.380 2.420 2.300 2.500 1,420,000 3,394,940 2.3908 2.420 2.380 2.420 2.300 2.500 1,420,000 2.3908 5.22%
2008-06-17 0 2.300 2.280 2.340 2.280 2.340 180,000 416,620 2.3146 2.300 2.280 2.340 2.280 2.340 180,000 2.3146 -1.71%
2008-06-16 0 2.340 2.270 2.340 2.240 2.350 228,000 525,960 2.3068 2.340 2.270 2.340 2.240 2.350 228,000 2.3068 0.43%
2008-06-13 0 2.330 2.300 2.350 2.290 2.360 604,000 1,396,020 2.3113 2.330 2.300 2.350 2.290 2.360 604,000 2.3113 1.30%
2008-06-12 0 2.300 2.260 2.320 2.160 2.350 1,189,700 2,762,435 2.3220 2.300 2.260 2.320 2.160 2.350 1,189,700 2.3220 -2.13%
2008-06-11 0 2.350 2.330 2.390 2.310 2.360 450,000 1,055,500 2.3456 2.350 2.330 2.390 2.310 2.360 450,000 2.3456 0.00%
2008-06-10 0 2.350 2.320 2.380 2.310 2.410 362,000 848,620 2.3443 2.350 2.320 2.380 2.310 2.410 362,000 2.3443 -2.49%
2008-06-06 0 2.410 2.410 2.430 2.400 2.430 734,000 1,775,660 2.4192 2.410 2.410 2.430 2.400 2.430 734,000 2.4192 0.84%
2008-06-05 0 2.390 2.380 2.390 2.390 2.390 28,000 66,920 2.3900 2.390 2.380 2.390 2.390 2.390 28,000 2.3900 0.00%
2008-06-04 0 2.390 2.360 2.390 2.360 2.420 668,000 1,590,260 2.3806 2.390 2.360 2.390 2.360 2.420 668,000 2.3806 -2.05%
2008-06-03 0 2.440 2.420 2.440 2.420 2.440 180,000 438,060 2.4337 2.440 2.420 2.440 2.420 2.440 180,000 2.4337 -0.81%
2008-06-02 0 2.460 2.460 2.490 2.460 2.530 366,000 903,600 2.4689 2.460 2.460 2.490 2.460 2.530 366,000 2.4689 -0.81%
2008-05-30 0 2.480 2.460 2.520 2.480 2.520 67,999 168,938 2.4844 2.480 2.460 2.520 2.480 2.520 67,999 2.4844 -0.80%
2008-05-29 0 2.500 2.470 2.500 2.470 2.530 1,768,000 4,439,860 2.5112 2.500 2.470 2.500 2.470 2.530 1,768,000 2.5112 -0.79%
2008-05-28 0 2.520 2.520 2.570 2.520 2.570 823,000 2,082,440 2.5303 2.520 2.520 2.570 2.520 2.570 823,000 2.5303 0.00%
2008-05-27 0 2.520 2.510 2.530 2.520 2.530 526,000 1,330,240 2.5290 2.520 2.510 2.530 2.520 2.530 526,000 2.5290 -1.56%
2008-05-26 0 2.560 2.540 2.570 2.530 2.560 540,000 1,379,900 2.5554 2.560 2.540 2.570 2.530 2.560 540,000 2.5554 -0.78%
2008-05-23 0 2.580 2.540 2.580 2.520 2.590 440,000 1,120,300 2.5461 2.580 2.540 2.580 2.520 2.590 440,000 2.5461 0.00%
2008-05-22 0 2.580 2.550 2.580 2.540 2.580 150,000 383,880 2.5592 2.580 2.550 2.580 2.540 2.580 150,000 2.5592 1.98%
2008-05-21 0 2.530 2.510 2.540 2.480 2.540 310,000 780,700 2.5184 2.530 2.510 2.540 2.480 2.540 310,000 2.5184 -0.78%
2008-05-20 0 2.550 2.520 2.550 2.520 2.580 268,000 681,040 2.5412 2.550 2.520 2.550 2.520 2.580 268,000 2.5412 1.19%
2008-05-19 0 2.520 2.510 2.530 2.480 2.520 1,428,000 3,587,920 2.5125 2.520 2.510 2.530 2.480 2.520 1,428,000 2.5125 -0.40%
2008-05-16 0 2.530 2.520 2.530 2.490 2.530 874,000 2,193,600 2.5098 2.530 2.520 2.530 2.490 2.530 874,000 2.5098 1.61%
2008-05-15 0 2.490 2.480 2.500 2.470 2.500 646,000 1,604,300 2.4834 2.490 2.480 2.500 2.470 2.500 646,000 2.4834 0.00%
2008-05-14 0 2.490 2.450 2.490 2.420 2.520 508,000 1,267,260 2.4946 2.490 2.450 2.490 2.420 2.520 508,000 2.4946 2.05%
2008-05-13 0 2.440 2.440 2.510 2.440 2.460 40,000 98,300 2.4575 2.440 2.440 2.510 2.440 2.460 40,000 2.4575 -2.79%
2008-05-09 0 2.510 2.490 2.520 2.450 2.520 256,000 642,500 2.5098 2.510 2.490 2.520 2.450 2.520 256,000 2.5098 -0.17%
2008-05-08 0 2.600 2.600 2.640 2.590 2.650 178,000 466,100 2.6185 2.514 2.514 2.553 2.505 2.563 184,060 2.5323 -1.52%
2008-05-07 0 2.640 2.600 2.640 2.640 2.680 268,000 711,580 2.6551 2.553 2.514 2.553 2.553 2.592 277,124 2.5677 -2.22%
2008-05-06 0 2.700 2.680 2.740 2.680 2.770 196,000 533,040 2.7196 2.611 2.592 2.650 2.592 2.679 202,673 2.6301 -1.82%
2008-05-05 0 2.750 2.720 2.750 2.660 2.770 636,000 1,745,840 2.7450 2.659 2.630 2.659 2.572 2.679 657,652 2.6547 3.38%
2008-05-02 0 2.660 2.660 2.700 2.660 2.700 100,000 269,600 2.6960 2.572 2.572 2.611 2.572 2.611 103,404 2.6072 -1.48%
2008-04-30 0 2.700 2.680 2.700 2.700 2.720 140,000 379,800 2.7129 2.611 2.592 2.611 2.611 2.630 144,766 2.6235 -0.74%
2008-04-29 0 2.720 2.690 2.720 2.670 2.720 94,000 255,500 2.7181 2.630 2.601 2.630 2.582 2.630 97,200 2.6286 1.87%
2008-04-28 0 2.670 2.670 2.700 2.660 2.700 52,000 139,660 2.6858 2.582 2.582 2.611 2.572 2.611 53,770 2.5973 -1.11%
2008-04-25 0 2.700 2.650 2.700 2.700 2.700 42,000 112,800 2.6857 2.611 2.563 2.611 2.611 2.611 43,430 2.5973 0.00%
2008-04-24 0 2.700 2.660 2.700 2.680 2.730 704,000 1,905,540 2.7067 2.611 2.572 2.611 2.592 2.640 727,967 2.6176 1.89%
2008-04-23 0 2.650 2.650 2.680 2.640 2.680 172,000 457,180 2.6580 2.563 2.563 2.592 2.553 2.592 177,856 2.5705 -1.85%
2008-04-22 0 2.700 2.680 2.710 2.690 2.720 198,000 536,420 2.7092 2.611 2.592 2.621 2.601 2.630 204,741 2.6200 -0.74%
2008-04-21 0 2.720 2.710 2.740 2.670 2.850 904,000 2,500,280 2.7658 2.630 2.621 2.650 2.582 2.756 934,776 2.6747 3.03%
2008-04-18 0 2.640 2.600 2.670 2.500 2.700 996,000 2,587,480 2.5979 2.553 2.514 2.582 2.418 2.611 1,029,908 2.5123 7.76%
2008-04-17 0 2.450 2.450 2.470 2.440 2.470 106,000 260,720 2.4596 2.369 2.369 2.389 2.360 2.389 109,609 2.3786 0.00%
2008-04-16 0 2.450 2.360 2.450 2.400 2.450 82,000 200,020 2.4393 2.369 2.282 2.369 2.321 2.369 84,792 2.3590 0.00%
2008-04-15 0 2.450 2.440 2.450 2.410 2.500 616,000 1,504,780 2.4428 2.369 2.360 2.369 2.331 2.418 636,971 2.3624 2.51%
2008-04-14 0 2.390 2.390 2.430 2.380 2.450 1,332,000 3,143,380 2.3599 2.311 2.311 2.350 2.302 2.369 1,377,346 2.2822 -2.45%
2008-04-11 0 2.450 2.400 2.450 2.320 2.450 9,230,000 20,618,980 2.2339 2.369 2.321 2.369 2.244 2.369 9,544,225 2.1604 5.60%
2008-04-10 0 2.320 2.310 2.320 2.300 2.350 1,086,000 2,500,100 2.3021 2.244 2.234 2.244 2.224 2.273 1,122,972 2.2263 0.87%
2008-04-09 0 2.300 2.300 2.350 2.300 2.300 112,000 257,600 2.3000 2.224 2.224 2.273 2.224 2.224 115,813 2.2243 -1.29%
2008-04-08 0 2.330 2.320 2.330 2.320 2.350 504,000 1,177,940 2.3372 2.253 2.244 2.253 2.244 2.273 521,158 2.2602 -0.85%
2008-04-07 0 2.350 2.340 2.350 2.320 2.360 430,000 1,009,700 2.3481 2.273 2.263 2.273 2.244 2.282 444,639 2.2708 1.29%
2008-04-03 0 2.320 2.320 2.350 2.310 2.350 216,000 503,960 2.3331 2.244 2.244 2.273 2.234 2.273 223,353 2.2563 -0.85%
2008-04-02 0 2.340 2.310 2.350 2.310 2.400 588,000 1,366,920 2.3247 2.263 2.234 2.273 2.234 2.321 608,018 2.2482 -0.43%
2008-04-01 0 2.350 2.350 2.400 2.300 2.400 332,000 787,040 2.3706 2.273 2.273 2.321 2.224 2.321 343,303 2.2926 -2.08%
2008-03-31 0 2.400 2.350 2.400 2.300 2.400 170,000 406,000 2.3882 2.321 2.273 2.321 2.224 2.321 175,787 2.3096 0.00%
2008-03-28 0 2.400 2.380 2.400 2.350 2.400 176,000 419,900 2.3858 2.321 2.302 2.321 2.273 2.321 181,992 2.3072 0.00%
2008-03-27 0 2.400 2.270 2.400 2.350 2.400 156,000 370,400 2.3744 2.321 2.195 2.321 2.273 2.321 161,311 2.2962 0.84%
2008-03-26 0 2.380 2.380 2.400 2.230 2.450 128,000 300,820 2.3502 2.302 2.302 2.321 2.157 2.369 132,358 2.2728 0.00%
2008-03-25 0 2.380 2.370 2.480 2.320 2.380 32,000 75,220 2.3506 2.302 2.292 2.398 2.244 2.302 33,089 2.2732 -4.42%
2008-03-20 0 2.490 2.380 2.490 2.300 2.500 26,000 62,120 2.3892 2.408 2.302 2.408 2.224 2.418 26,885 2.3106 3.75%
2008-03-19 0 2.400 2.390 2.400 2.330 2.450 114,000 275,220 2.4142 2.321 2.311 2.321 2.253 2.369 117,881 2.3347 6.67%
2008-03-18 0 2.250 2.100 2.450 - - 0 0 - 2.176 2.031 2.369 - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 2.176 - - - - 0 - 0.00%
2008-03-14 0 2.250 2.150 2.450 2.250 2.290 18,000 40,660 2.2589 2.176 2.079 2.369 2.176 2.215 18,613 2.1845 -1.75%
2008-03-13 0 2.290 2.290 2.400 2.250 2.400 184,000 427,100 2.3212 2.215 2.215 2.321 2.176 2.321 190,264 2.2448 -4.58%
2008-03-12 0 2.400 2.250 2.400 2.400 2.420 70,000 168,600 2.4086 2.321 2.176 2.321 2.321 2.340 72,383 2.3293 0.00%
2008-03-11 0 2.400 2.300 2.450 2.400 2.450 70,000 169,460 2.4209 2.321 2.224 2.369 2.321 2.369 72,383 2.3412 -1.23%
2008-03-10 0 2.430 2.350 2.520 - - 0 0 - 2.350 2.273 2.437 - - 0 - 0.00%
2008-03-07 0 2.430 2.400 2.510 - - 0 0 - 2.350 2.321 2.427 - - 0 - 0.00%
2008-03-06 0 2.430 2.430 2.510 - - 0 0 - 2.350 2.350 2.427 - - 0 - 0.00%
2008-03-05 0 2.430 2.350 2.520 - - 0 0 - 2.350 2.273 2.437 - - 0 - 0.00%
2008-03-04 0 2.430 2.430 2.540 2.430 2.430 12,000 29,160 2.4300 2.350 2.350 2.456 2.350 2.350 12,409 2.3500 0.00%
2008-03-03 0 2.430 2.400 2.430 2.430 2.430 10,000 24,300 2.4300 2.350 2.321 2.350 2.350 2.350 10,340 2.3500 -0.82%
2008-02-29 0 2.450 2.450 2.500 2.450 2.450 26,000 63,700 2.4500 2.369 2.369 2.418 2.369 2.369 26,885 2.3693 -2.00%
2008-02-28 0 2.500 2.450 2.500 2.500 2.690 12,000 30,380 2.5317 2.418 2.369 2.418 2.418 2.601 12,409 2.4483 0.00%
2008-02-27 0 2.500 2.420 2.550 2.400 2.500 210,000 510,000 2.4286 2.418 2.340 2.466 2.321 2.418 217,149 2.3486 -1.96%
2008-02-26 0 2.550 2.480 2.550 - - 0 0 - 2.466 2.398 2.466 - - 0 - -0.39%
2008-02-25 0 2.560 2.540 2.570 2.560 2.560 90,000 230,400 2.5600 2.476 2.456 2.485 2.476 2.476 93,064 2.4757 0.00%
2008-02-22 0 2.560 2.560 2.570 2.560 2.560 102,044 260,732 2.5551 2.476 2.476 2.485 2.476 2.476 105,518 2.4710 0.00%
2008-02-21 0 2.560 2.550 2.580 2.550 2.560 322,000 784,620 2.4367 2.476 2.466 2.495 2.466 2.476 332,962 2.3565 2.40%
2008-02-20 0 2.500 2.450 2.550 2.500 2.560 100,000 254,800 2.5480 2.418 2.369 2.466 2.418 2.476 103,404 2.4641 0.00%
2008-02-19 0 2.500 2.360 2.500 2.500 2.550 304,000 762,500 2.5082 2.418 2.282 2.418 2.418 2.466 314,349 2.4256 0.00%
2008-02-18 0 2.500 2.460 2.550 2.450 2.500 46,000 114,700 2.4935 2.418 2.379 2.466 2.369 2.418 47,566 2.4114 2.04%
2008-02-15 0 2.450 2.400 2.450 - - 0 0 - 2.369 2.321 2.369 - - 0 - 0.00%
2008-02-14 0 2.450 2.450 2.500 2.450 2.500 50,000 123,000 2.4600 2.369 2.369 2.418 2.369 2.418 51,702 2.3790 -2.00%
2008-02-13 0 2.500 2.400 2.500 2.500 2.500 86,000 215,000 2.5000 2.418 2.321 2.418 2.418 2.418 88,928 2.4177 0.00%
2008-02-12 0 2.500 2.500 2.550 2.400 2.520 140,000 346,920 2.4780 2.418 2.418 2.466 2.321 2.437 144,766 2.3964 0.00%
2008-02-11 0 2.500 2.500 2.510 2.450 2.500 122,000 302,000 2.4754 2.418 2.418 2.427 2.369 2.418 126,153 2.3939 2.04%
2008-02-06 0 2.450 2.380 2.490 - - 0 0 - 2.369 2.302 2.408 - - 0 - 0.00%
2008-02-05 0 2.450 2.450 2.500 2.400 2.450 62,000 151,800 2.4484 2.369 2.369 2.418 2.321 2.369 64,111 2.3678 0.00%
2008-02-04 0 2.450 2.400 2.450 2.300 2.500 360,000 869,160 2.4143 2.369 2.321 2.369 2.224 2.418 372,256 2.3348 6.52%
2008-02-01 0 2.300 2.300 2.370 2.300 2.300 18,000 41,400 2.3000 2.224 2.224 2.292 2.224 2.224 18,613 2.2243 -0.86%
2008-01-31 0 2.320 2.300 2.390 2.300 2.320 136,000 312,960 2.3012 2.244 2.224 2.311 2.224 2.244 140,630 2.2254 0.00%
2008-01-30 0 2.320 2.320 2.390 2.300 2.410 56,000 129,740 2.3168 2.244 2.244 2.311 2.224 2.331 57,906 2.2405 2.65%
2008-01-29 0 2.260 2.260 2.330 - - 0 0 - 2.186 2.186 2.253 - - 0 - 0.00%
2008-01-28 0 2.260 2.250 2.310 2.260 2.260 32,000 72,320 2.2600 2.186 2.176 2.234 2.186 2.186 33,089 2.1856 0.00%
2008-01-25 0 2.260 2.260 2.300 2.200 2.320 64,000 146,740 2.2928 2.186 2.186 2.224 2.128 2.244 66,179 2.2173 6.60%
2008-01-24 0 2.120 2.120 2.380 2.000 2.400 10,000 20,800 2.0800 2.050 2.050 2.302 1.934 2.321 10,340 2.0115 -4.93%
2008-01-23 0 2.230 2.180 2.300 2.230 2.230 3,064 6,833 2.2301 2.157 2.108 2.224 2.157 2.157 3,168 2.1567 -0.89%
2008-01-22 0 2.250 2.220 2.250 2.120 2.320 62,000 139,400 2.2484 2.176 2.147 2.176 2.050 2.244 64,111 2.1744 -6.25%
2008-01-21 0 2.400 2.350 2.400 2.400 2.430 88,000 211,560 2.4041 2.321 2.273 2.321 2.321 2.350 90,996 2.3249 -1.64%
2008-01-18 0 2.440 2.410 2.440 2.400 2.450 62,000 150,200 2.4226 2.360 2.331 2.360 2.321 2.369 64,111 2.3428 1.24%
2008-01-17 0 2.410 2.410 2.460 2.410 2.460 62,000 150,980 2.4352 2.331 2.331 2.379 2.331 2.379 64,111 2.3550 -2.82%
2008-01-16 0 2.480 2.450 2.480 2.480 2.560 350,000 873,820 2.4966 2.398 2.369 2.398 2.398 2.476 361,915 2.4144 -3.12%
2008-01-15 0 2.560 2.500 2.560 2.490 2.600 320,000 811,560 2.5361 2.476 2.418 2.476 2.408 2.514 330,894 2.4526 3.23%
2008-01-14 0 2.480 2.480 2.520 2.480 2.480 70,000 173,600 2.4800 2.398 2.398 2.437 2.398 2.398 72,383 2.3984 0.81%
2008-01-11 0 2.460 2.460 2.510 2.460 2.510 334,000 829,320 2.4830 2.379 2.379 2.427 2.379 2.427 345,371 2.4012 0.41%
2008-01-10 0 2.450 2.410 2.450 2.440 2.480 502,000 1,233,120 2.4564 2.369 2.331 2.369 2.360 2.398 519,090 2.3755 0.41%
2008-01-09 0 2.440 2.430 2.440 2.420 2.450 615,000 1,494,490 2.4301 2.360 2.350 2.360 2.340 2.369 635,937 2.3501 -0.41%
2008-01-08 0 2.450 2.450 2.480 2.450 2.470 72,000 177,200 2.4611 2.369 2.369 2.398 2.369 2.389 74,451 2.3801 -0.41%
2008-01-07 0 2.460 2.440 2.480 2.450 2.480 80,000 197,100 2.4638 2.379 2.360 2.398 2.369 2.398 82,724 2.3826 0.41%
2008-01-04 0 2.450 2.450 2.480 2.450 2.600 708,000 1,761,900 2.4886 2.369 2.369 2.398 2.369 2.514 732,103 2.4066 -2.00%
2008-01-03 0 2.500 2.500 2.540 2.500 2.650 140,000 354,400 2.5314 2.418 2.418 2.456 2.418 2.563 144,766 2.4481 0.00%
2008-01-02 0 2.500 2.500 2.530 2.500 2.560 174,000 436,500 2.5086 2.418 2.418 2.447 2.418 2.476 179,924 2.4260 0.81%
2007-12-31 0 2.480 2.450 2.530 2.480 2.640 338,000 867,200 2.5657 2.398 2.369 2.447 2.398 2.553 349,507 2.4812 -3.50%
2007-12-28 0 2.570 2.500 2.570 2.420 2.600 56,534,000 185,804,800 3.2866 2.485 2.418 2.485 2.340 2.514 58,458,638 3.1784 -1.15%
2007-12-27 0 2.600 2.570 2.650 2.560 2.820 204,000 532,520 2.6104 2.514 2.485 2.563 2.476 2.727 210,945 2.5245 2.36%
2007-12-24 0 2.540 2.500 2.590 2.480 2.540 26,306,000 86,619,900 3.2928 2.456 2.418 2.505 2.398 2.456 27,201,559 3.1844 1.20%
2007-12-21 0 2.510 2.480 2.510 2.480 2.510 206,000 513,900 2.4947 2.427 2.398 2.427 2.398 2.427 213,013 2.4125 0.40%
2007-12-20 0 2.500 2.490 2.510 2.480 2.520 910,000 2,271,660 2.4963 2.418 2.408 2.427 2.398 2.437 940,980 2.4141 0.40%
2007-12-19 0 2.490 2.490 2.500 2.480 2.520 258,000 645,740 2.5029 2.408 2.408 2.418 2.398 2.437 266,783 2.4205 -1.19%
2007-12-18 0 2.520 2.520 2.550 2.480 2.500 520,000 1,295,540 2.4914 2.437 2.437 2.466 2.398 2.418 537,703 2.4094 1.61%
2007-12-17 0 2.480 2.480 2.590 2.470 2.590 1,504,000 3,811,380 2.5342 2.398 2.398 2.505 2.389 2.505 1,555,202 2.4507 -4.25%
2007-12-14 0 2.590 2.590 2.600 2.450 2.600 790,000 1,997,260 2.5282 2.505 2.505 2.514 2.369 2.514 816,895 2.4449 3.19%
2007-12-13 0 2.510 2.510 2.550 2.480 2.530 1,694,000 4,253,060 2.5107 2.427 2.427 2.466 2.398 2.447 1,751,670 2.4280 2.03%
2007-12-12 0 2.460 2.460 2.470 2.460 2.480 388,000 958,960 2.4715 2.379 2.379 2.389 2.379 2.398 401,209 2.3902 -2.77%
2007-12-11 0 2.530 2.530 2.560 2.480 2.550 630,000 1,580,880 2.5093 2.447 2.447 2.476 2.398 2.466 651,448 2.4267 -0.78%
2007-12-10 0 2.550 2.550 2.580 2.500 2.590 294,000 744,020 2.5307 2.466 2.466 2.495 2.418 2.505 304,009 2.4474 -1.54%
2007-12-07 0 2.590 2.450 2.590 2.450 2.590 60,000 149,720 2.4953 2.505 2.369 2.505 2.369 2.505 62,043 2.4132 6.58%
2007-12-06 0 2.430 2.430 2.590 2.430 2.590 196,000 486,680 2.4831 2.350 2.350 2.505 2.350 2.505 202,673 2.4013 -2.41%
2007-12-05 0 2.490 2.450 2.550 2.490 2.550 58,000 145,500 2.5086 2.408 2.369 2.466 2.408 2.466 59,975 2.4260 -0.40%
2007-12-04 0 2.500 2.500 2.580 2.500 2.500 94,000 235,000 2.5000 2.418 2.418 2.495 2.418 2.418 97,200 2.4177 0.00%
2007-12-03 0 2.500 2.460 2.500 2.500 2.510 220,000 550,220 2.5010 2.418 2.379 2.418 2.418 2.427 227,490 2.4187 0.00%
2007-11-30 0 2.500 2.460 2.500 2.480 2.500 162,000 404,600 2.4975 2.418 2.379 2.418 2.398 2.418 167,515 2.4153 0.40%
2007-11-29 0 2.490 2.490 2.510 2.490 2.510 68,000 169,520 2.4929 2.408 2.408 2.427 2.408 2.427 70,315 2.4109 0.40%
2007-11-28 0 2.480 2.440 2.480 2.490 2.500 276,000 685,980 2.4854 2.398 2.360 2.398 2.408 2.418 285,396 2.4036 0.81%
2007-11-27 0 2.460 2.430 2.580 2.460 2.460 10,000 24,600 2.4600 2.379 2.350 2.495 2.379 2.379 10,340 2.3790 0.00%
2007-11-26 0 2.460 2.460 2.500 2.460 2.500 12,000 29,920 2.4933 2.379 2.379 2.418 2.379 2.418 12,409 2.4112 2.07%
2007-11-23 0 2.410 2.410 2.500 2.310 2.430 66,000 158,740 2.4052 2.331 2.331 2.418 2.234 2.350 68,247 2.3260 -0.82%
2007-11-22 0 2.430 2.420 2.430 2.430 2.500 4,000 9,860 2.4650 2.350 2.340 2.350 2.350 2.418 4,136 2.3838 -4.71%
2007-11-21 0 2.550 2.490 2.550 2.500 2.600 1,006,000 2,545,380 2.5302 2.466 2.408 2.466 2.418 2.514 1,040,248 2.4469 -1.54%
2007-11-20 0 2.590 - 2.590 2.500 2.600 298,000 768,600 2.5792 2.505 - 2.505 2.418 2.514 308,145 2.4943 -2.26%
2007-11-19 0 2.650 2.610 2.650 2.590 2.650 90,000 236,600 2.6289 2.563 2.524 2.563 2.505 2.563 93,064 2.5423 1.92%
2007-11-16 0 2.600 2.600 2.620 2.600 2.600 74,000 192,400 2.6000 2.514 2.514 2.534 2.514 2.514 76,519 2.5144 0.00%
2007-11-15 0 2.600 2.600 2.620 2.600 2.600 6,000 15,600 2.6000 2.514 2.514 2.534 2.514 2.514 6,204 2.5144 -1.89%
2007-11-14 0 2.650 2.600 2.650 2.620 2.650 54,000 142,260 2.6344 2.563 2.514 2.563 2.534 2.563 55,838 2.5477 3.52%
2007-11-13 0 2.560 2.480 2.560 2.510 2.560 418,000 1,065,820 2.5498 2.476 2.398 2.476 2.427 2.476 432,230 2.4659 0.00%
2007-11-12 0 2.560 2.550 2.560 2.550 2.570 460,000 1,177,500 2.5598 2.476 2.466 2.476 2.466 2.485 475,660 2.4755 -1.54%
2007-11-09 0 2.600 2.580 2.600 2.610 2.750 124,000 330,240 2.6632 2.514 2.495 2.514 2.524 2.659 128,221 2.5755 -0.38%
2007-11-08 0 2.610 2.600 2.640 2.610 2.680 52,000 136,740 2.6296 2.524 2.514 2.553 2.524 2.592 53,770 2.5430 -1.88%
2007-11-07 0 2.660 2.630 2.660 2.600 2.690 2,038,000 5,268,440 2.5851 2.572 2.543 2.572 2.514 2.601 2,107,381 2.5000 3.91%
2007-11-06 0 2.560 2.560 2.590 2.550 2.590 54,000 138,560 2.5659 2.476 2.476 2.505 2.466 2.505 55,838 2.4814 -1.16%
2007-11-05 0 2.590 2.550 2.590 2.550 2.590 538,000 1,372,460 2.5510 2.505 2.466 2.505 2.466 2.505 556,316 2.4671 1.17%
2007-11-02 0 2.560 2.560 2.600 2.520 2.600 1,266,000 3,228,000 2.5498 2.476 2.476 2.514 2.437 2.514 1,309,100 2.4658 0.39%
2007-11-01 0 2.550 2.550 2.600 2.550 2.590 1,054,000 2,691,080 2.5532 2.466 2.466 2.514 2.466 2.505 1,089,882 2.4691 -0.39%
2007-10-31 0 2.560 2.550 2.590 2.550 2.560 34,000 87,380 2.5700 2.476 2.466 2.505 2.466 2.476 35,157 2.4854 0.39%
2007-10-30 0 2.550 2.550 2.560 2.550 2.590 226,000 579,240 2.5630 2.466 2.466 2.476 2.466 2.505 233,694 2.4786 0.00%
2007-10-29 0 2.550 2.550 2.590 2.550 2.550 80,000 204,000 2.5500 2.466 2.466 2.505 2.466 2.466 82,724 2.4660 0.00%
2007-10-26 0 2.550 2.550 2.590 2.550 2.600 42,000 107,600 2.5619 2.466 2.466 2.505 2.466 2.514 43,430 2.4776 0.00%
2007-10-25 0 2.550 2.550 2.600 2.550 2.610 69,500 178,450 2.5676 2.466 2.466 2.514 2.466 2.524 71,866 2.4831 0.00%
2007-10-24 0 2.550 2.550 2.560 2.540 2.560 512,000 1,307,440 2.5536 2.466 2.466 2.476 2.456 2.476 529,430 2.4695 3.66%
2007-10-23 0 2.460 2.460 2.600 2.420 2.600 24,000 61,100 2.5458 2.379 2.379 2.514 2.340 2.514 24,817 2.4620 -5.38%
2007-10-22 0 2.600 2.200 2.600 - - 0 0 - 2.514 2.128 2.514 - - 0 - 0.00%
2007-10-18 0 2.600 2.580 2.600 2.580 2.600 1,670,000 4,341,580 2.5997 2.514 2.495 2.514 2.495 2.514 1,726,853 2.5142 0.00%
2007-10-17 0 2.600 2.570 2.600 2.550 2.600 130,000 337,500 2.5962 2.514 2.485 2.514 2.466 2.514 134,426 2.5107 0.00%
2007-10-16 0 2.600 2.570 2.600 2.570 2.600 266,000 689,500 2.5921 2.514 2.485 2.514 2.485 2.514 275,056 2.5068 0.00%
2007-10-15 0 2.600 2.600 2.700 2.580 2.600 804,000 2,089,260 2.5986 2.514 2.514 2.611 2.495 2.514 831,371 2.5130 0.00%
2007-10-12 0 2.600 2.560 2.600 2.550 2.600 70,000 179,300 2.5614 2.514 2.476 2.514 2.466 2.514 72,383 2.4771 0.00%
2007-10-11 0 2.600 2.590 2.600 2.580 2.600 840,000 2,182,200 2.5979 2.514 2.505 2.514 2.495 2.514 868,597 2.5123 0.00%
2007-10-10 0 2.600 2.600 2.610 2.580 2.620 646,000 1,678,960 2.5990 2.514 2.514 2.524 2.495 2.534 667,992 2.5134 0.00%
2007-10-09 0 2.600 2.580 2.600 2.560 2.850 1,028,000 2,692,240 2.6189 2.514 2.495 2.514 2.476 2.756 1,062,997 2.5327 0.00%
2007-10-08 0 2.600 2.600 2.640 2.580 2.630 748,000 1,946,120 2.6018 2.514 2.514 2.553 2.495 2.543 773,465 2.5161 0.00%
2007-10-05 0 2.600 2.590 2.600 2.580 2.600 1,400,000 3,639,480 2.5996 2.514 2.505 2.514 2.495 2.514 1,447,661 2.5140 0.00%
2007-10-04 0 2.600 2.550 2.600 2.500 2.600 1,266,000 3,194,640 2.5234 2.514 2.466 2.514 2.418 2.514 1,309,100 2.4403 0.00%
2007-10-03 0 2.600 2.570 2.600 2.520 2.610 3,418,000 8,873,540 2.5961 2.514 2.485 2.514 2.437 2.524 3,534,362 2.5106 0.00%
2007-10-02 0 2.600 2.540 2.600 2.500 2.600 118,000 304,700 2.5822 2.514 2.456 2.514 2.418 2.514 122,017 2.4972 4.00%
2007-09-28 0 2.500 2.490 2.500 2.480 2.540 546,000 1,358,640 2.4884 2.418 2.408 2.418 2.398 2.456 564,588 2.4064 1.63%
2007-09-27 0 2.460 2.460 2.510 2.450 2.560 334,000 837,620 2.5078 2.379 2.379 2.427 2.369 2.476 345,371 2.4253 -4.65%
2007-09-25 0 2.580 2.580 2.600 2.580 2.600 198,000 513,680 2.5943 2.495 2.495 2.514 2.495 2.514 204,741 2.5089 -0.77%
2007-09-24 0 2.600 2.600 2.630 2.600 2.640 742,000 1,938,480 2.6125 2.514 2.514 2.543 2.514 2.553 767,261 2.5265 -2.99%
2007-09-21 0 2.680 2.660 2.680 2.680 2.700 298,000 800,400 2.6859 2.592 2.572 2.592 2.592 2.611 308,145 2.5975 -0.74%
2007-09-20 0 2.700 2.690 2.740 2.680 2.720 96,000 259,100 2.6990 2.611 2.601 2.650 2.592 2.630 99,268 2.6101 -0.37%
2007-09-19 0 2.710 2.710 2.750 2.710 2.780 144,000 393,200 2.7306 2.621 2.621 2.659 2.621 2.688 148,902 2.6407 -0.73%
2007-09-18 0 2.730 2.730 2.740 2.710 2.750 318,000 867,640 2.7284 2.640 2.640 2.650 2.621 2.659 328,826 2.6386 -1.44%
2007-09-17 0 2.770 2.750 2.770 2.760 2.770 224,000 620,440 2.7698 2.679 2.659 2.679 2.669 2.679 231,626 2.6786 0.73%
2007-09-14 0 2.750 2.720 2.750 2.740 2.800 476,000 1,315,000 2.7626 2.659 2.630 2.659 2.650 2.708 492,205 2.6717 0.73%
2007-09-13 0 2.730 2.700 2.740 2.700 2.730 452,000 1,223,640 2.7072 2.640 2.611 2.650 2.611 2.640 467,388 2.6180 1.11%
2007-09-12 0 2.700 2.700 2.710 2.680 2.700 20,000 53,960 2.6980 2.611 2.611 2.621 2.592 2.611 20,681 2.6092 0.00%
2007-09-11 0 2.700 2.690 2.720 2.680 2.740 532,000 1,436,560 2.7003 2.611 2.601 2.630 2.592 2.650 550,111 2.6114 0.75%
2007-09-10 0 2.680 2.500 2.700 2.670 2.700 1,032,000 2,762,260 2.6766 2.592 2.418 2.611 2.582 2.611 1,067,133 2.5885 0.37%
2007-09-07 0 2.670 2.670 2.690 2.650 2.690 168,000 450,080 2.6790 2.582 2.582 2.601 2.563 2.601 173,719 2.5908 1.52%
2007-09-06 0 2.630 2.630 2.670 2.600 2.670 172,000 453,620 2.6373 2.543 2.543 2.582 2.514 2.582 177,856 2.5505 -1.87%
2007-09-05 0 2.680 2.660 2.680 2.630 2.740 840,000 2,238,020 2.6643 2.592 2.572 2.592 2.543 2.650 868,597 2.5766 -1.47%
2007-09-04 0 2.720 2.720 2.730 2.690 2.750 540,000 1,463,420 2.7100 2.630 2.630 2.640 2.601 2.659 558,384 2.6208 0.74%
2007-09-03 0 2.700 2.700 2.720 2.700 2.760 270,000 730,040 2.7039 2.611 2.611 2.630 2.611 2.669 279,192 2.6148 -2.17%
2007-08-31 0 2.760 2.750 2.770 2.750 2.800 3,462,000 9,548,900 2.7582 2.669 2.659 2.679 2.659 2.708 3,579,860 2.6674 -1.43%
2007-08-30 0 2.800 2.790 2.840 2.800 2.840 692,000 1,939,300 2.8025 2.708 2.698 2.746 2.708 2.746 715,558 2.7102 2.56%
2007-08-29 0 2.730 2.730 2.740 2.730 2.750 202,000 554,660 2.7458 2.640 2.640 2.650 2.640 2.659 208,877 2.6554 -2.50%
2007-08-28 0 2.800 2.800 2.850 2.800 2.900 860,000 2,424,720 2.8194 2.708 2.708 2.756 2.708 2.805 889,278 2.7266 -1.06%
2007-08-27 0 2.830 2.830 2.850 2.800 2.990 1,240,000 3,569,740 2.8788 2.737 2.737 2.756 2.708 2.892 1,282,214 2.7840 1.07%
2007-08-24 0 2.800 2.800 2.820 2.800 2.800 568,000 1,590,800 2.8007 2.708 2.708 2.727 2.708 2.708 587,337 2.7085 0.00%
2007-08-23 0 2.800 2.800 2.850 2.720 2.800 908,000 2,491,680 2.7441 2.708 2.708 2.756 2.630 2.708 938,912 2.6538 1.82%
2007-08-22 0 2.750 2.750 2.770 2.750 2.770 2,140,000 5,887,120 2.7510 2.659 2.659 2.679 2.659 2.679 2,212,854 2.6604 0.36%
2007-08-21 0 2.740 2.740 2.750 2.740 2.780 1,046,000 2,884,660 2.7578 2.650 2.650 2.659 2.650 2.688 1,081,610 2.6670 0.37%
2007-08-20 0 2.730 2.730 2.750 2.720 2.800 2,110,000 5,788,040 2.7431 2.640 2.640 2.659 2.630 2.708 2,181,833 2.6528 5.00%
2007-08-17 0 2.600 2.540 2.600 2.520 2.750 354,000 929,560 2.6259 2.514 2.456 2.514 2.437 2.659 366,052 2.5394 -3.35%
2007-08-16 0 2.690 2.690 2.730 2.680 2.720 470,000 1,267,240 2.6963 2.601 2.601 2.640 2.592 2.630 486,001 2.6075 -2.18%
2007-08-15 0 2.750 2.750 2.790 2.720 2.750 294,000 805,160 2.7386 2.659 2.659 2.698 2.630 2.659 304,009 2.6485 -0.72%
2007-08-14 0 2.770 2.760 2.780 2.770 2.800 208,000 578,400 2.7808 2.679 2.669 2.688 2.679 2.708 215,081 2.6892 0.00%
2007-08-13 0 2.770 2.770 2.800 2.770 2.800 130,000 361,600 2.7815 2.679 2.679 2.708 2.679 2.708 134,426 2.6900 -1.07%
2007-08-10 0 2.800 2.790 2.800 2.790 2.800 502,000 1,405,400 2.7996 2.708 2.698 2.708 2.698 2.708 519,090 2.7074 -1.41%
2007-08-09 0 2.840 2.830 2.850 2.830 2.860 704,000 2,009,660 2.8546 2.746 2.737 2.756 2.737 2.766 727,967 2.7606 1.07%
2007-08-08 0 2.810 2.760 2.810 2.760 2.810 814,000 2,260,980 2.7776 2.717 2.669 2.717 2.669 2.717 841,712 2.6862 2.18%
2007-08-07 0 2.750 2.700 2.750 2.700 2.750 479,000 1,304,520 2.7234 2.659 2.611 2.659 2.611 2.659 495,307 2.6338 1.85%
2007-08-06 0 2.700 2.700 2.800 2.500 2.820 1,658,000 4,374,060 2.6382 2.611 2.611 2.708 2.418 2.727 1,714,445 2.5513 -3.23%
2007-08-03 0 2.790 2.750 2.760 2.760 2.820 2,281,900 6,362,247 2.7881 2.698 2.659 2.669 2.669 2.727 2,359,585 2.6963 -2.45%
2007-08-02 0 2.860 2.810 2.860 2.790 3.000 1,556,000 4,473,020 2.8747 2.766 2.717 2.766 2.698 2.901 1,608,972 2.7800 -3.38%
2007-08-01 0 2.960 2.960 2.980 2.960 3.060 1,134,000 3,409,420 3.0065 2.863 2.863 2.882 2.863 2.959 1,172,606 2.9076 -3.27%
2007-07-31 0 3.060 3.060 3.080 3.010 3.110 888,000 2,737,340 3.0826 2.959 2.959 2.979 2.911 3.008 918,231 2.9811 0.33%
2007-07-30 0 3.050 3.010 3.050 3.010 3.100 968,000 2,965,520 3.0636 2.950 2.911 2.950 2.911 2.998 1,000,955 2.9627 -1.29%
2007-07-27 0 3.090 3.080 3.090 3.050 3.090 426,000 1,307,100 3.0683 2.988 2.979 2.988 2.950 2.988 440,503 2.9673 -1.59%
2007-07-26 0 3.140 3.080 3.140 3.070 3.140 766,000 2,368,520 3.0921 3.037 2.979 3.037 2.969 3.037 792,078 2.9903 1.95%
2007-07-25 0 3.080 3.080 3.120 3.080 3.100 614,000 1,902,080 3.0979 2.979 2.979 3.017 2.979 2.998 634,903 2.9959 -0.65%
2007-07-24 0 3.100 3.060 3.090 3.080 3.120 1,026,000 3,180,300 3.0997 2.998 2.959 2.988 2.979 3.017 1,060,929 2.9977 -3.13%
2007-07-23 0 3.200 3.100 3.200 3.050 3.220 1,466,000 4,583,920 3.1268 3.095 2.998 3.095 2.950 3.114 1,515,908 3.0239 5.61%
2007-07-20 0 3.030 3.030 3.040 3.030 3.060 160,000 486,400 3.0400 2.930 2.930 2.940 2.930 2.959 165,447 2.9399 -0.66%
2007-07-19 0 3.050 3.050 3.070 3.010 3.060 706,000 2,143,260 3.0358 2.950 2.950 2.969 2.911 2.959 730,035 2.9358 0.33%
2007-07-18 0 3.040 2.990 3.040 2.980 3.040 498,000 1,493,000 2.9980 2.940 2.892 2.940 2.882 2.940 514,954 2.8993 0.00%
2007-07-17 0 3.040 3.030 3.040 3.020 3.050 312,000 944,160 3.0262 2.940 2.930 2.940 2.921 2.950 322,622 2.9265 -0.65%
2007-07-16 0 3.060 3.050 3.070 3.050 3.070 344,000 1,051,960 3.0580 2.959 2.950 2.969 2.950 2.969 355,711 2.9573 -0.33%
2007-07-13 0 3.070 3.070 3.080 3.050 3.110 682,000 2,105,360 3.0870 2.969 2.969 2.979 2.950 3.008 705,218 2.9854 -1.29%
2007-07-12 0 3.110 3.060 3.110 3.000 3.120 1,408,000 4,340,720 3.0829 3.008 2.959 3.008 2.901 3.017 1,455,934 2.9814 4.01%
2007-07-11 0 2.990 2.980 2.990 2.930 2.990 244,000 721,640 2.9575 2.892 2.882 2.892 2.834 2.892 252,307 2.8602 -0.33%
2007-07-10 0 3.000 2.960 3.000 2.940 3.020 1,051,517 3,130,081 2.9767 2.901 2.863 2.901 2.843 2.921 1,087,315 2.8787 0.67%
2007-07-09 0 2.980 2.970 2.990 2.950 3.000 652,000 1,942,820 2.9798 2.882 2.872 2.892 2.853 2.901 674,197 2.8817 1.36%
2007-07-06 0 2.940 2.940 2.990 2.940 2.990 628,000 1,852,340 2.9496 2.843 2.843 2.892 2.843 2.892 649,380 2.8525 -2.00%
2007-07-05 0 3.000 2.950 3.000 2.860 3.000 1,106,000 3,285,780 2.9709 2.901 2.853 2.901 2.766 2.901 1,143,653 2.8731 1.01%
2007-07-04 0 2.970 2.920 2.970 2.920 3.050 748,000 2,238,200 2.9922 2.872 2.824 2.872 2.824 2.950 773,465 2.8937 1.02%
2007-07-03 0 2.940 3.000 3.030 2.850 3.000 880,000 2,541,320 2.8879 2.843 2.901 2.930 2.756 2.901 909,959 2.7928 1.03%
2007-06-29 0 2.910 2.850 2.920 2.850 2.930 266,000 762,100 2.8650 2.814 2.756 2.824 2.756 2.834 275,056 2.7707 -3.00%
2007-06-28 0 3.000 2.910 3.000 2.920 3.040 574,000 1,711,920 2.9824 2.901 2.814 2.901 2.824 2.940 593,541 2.8842 0.00%
2007-06-27 0 3.000 2.990 3.000 2.900 3.060 2,332,000 7,020,320 3.0104 2.901 2.892 2.901 2.805 2.959 2,411,390 2.9113 3.45%
2007-06-26 0 2.900 2.890 2.900 2.840 2.950 1,358,000 3,897,980 2.8704 2.805 2.795 2.805 2.746 2.853 1,404,232 2.7759 1.75%
2007-06-25 0 2.850 2.850 2.860 2.790 2.860 1,203,872 3,406,918 2.8300 2.756 2.756 2.766 2.698 2.766 1,244,857 2.7368 0.00%
2007-06-22 0 2.850 2.820 2.860 2.820 2.850 464,000 1,317,460 2.8394 2.756 2.727 2.766 2.727 2.756 479,796 2.7459 0.00%
2007-06-21 0 2.850 2.800 2.880 2.800 2.860 1,030,000 2,907,620 2.8229 2.756 2.708 2.785 2.708 2.766 1,065,065 2.7300 -0.35%
2007-06-20 0 2.860 2.850 2.870 2.850 2.880 998,000 2,853,940 2.8597 2.766 2.756 2.776 2.756 2.785 1,031,976 2.7655 0.35%
2007-06-18 0 2.850 2.830 2.850 2.820 2.880 316,000 896,420 2.8368 2.756 2.737 2.756 2.727 2.785 326,758 2.7434 1.79%
2007-06-15 0 2.800 2.800 2.820 2.790 2.810 832,000 2,328,560 2.7988 2.708 2.708 2.727 2.698 2.717 860,325 2.7066 -1.06%
2007-06-14 0 2.830 2.820 2.850 2.810 2.830 300,000 846,740 2.8225 2.737 2.727 2.756 2.717 2.737 310,213 2.7295 0.00%
2007-06-13 0 2.830 2.800 2.840 2.800 2.830 555,431 1,565,252 2.8181 2.737 2.708 2.746 2.708 2.737 574,340 2.7253 -0.70%
2007-06-12 0 2.850 2.810 2.860 2.820 2.850 832,000 2,368,160 2.8463 2.756 2.717 2.766 2.727 2.756 860,325 2.7526 0.00%
2007-06-11 0 2.850 2.850 2.860 2.830 2.860 1,016,000 2,897,200 2.8516 2.756 2.756 2.766 2.737 2.766 1,050,589 2.7577 1.06%
2007-06-08 0 2.820 2.820 2.830 2.810 2.830 256,000 721,880 2.8198 2.727 2.727 2.737 2.717 2.737 264,715 2.7270 -1.74%
2007-06-07 0 2.870 2.840 2.880 2.820 2.890 242,000 688,060 2.8432 2.776 2.746 2.785 2.727 2.795 250,239 2.7496 1.06%
2007-06-06 0 2.840 2.810 2.840 2.800 2.880 210,000 593,300 2.8252 2.746 2.717 2.746 2.708 2.785 217,149 2.7322 -2.07%
2007-06-05 0 2.900 2.900 2.910 2.800 2.900 684,000 1,952,980 2.8552 2.805 2.805 2.814 2.708 2.805 707,286 2.7612 1.75%
2007-06-04 0 2.850 2.840 2.860 2.840 2.850 606,000 1,725,740 2.8478 2.756 2.746 2.766 2.746 2.756 626,631 2.7540 0.35%
2007-06-01 0 2.840 2.840 2.860 2.840 2.860 544,000 1,552,400 2.8537 2.746 2.746 2.766 2.746 2.766 562,520 2.7597 0.00%
2007-05-31 0 2.840 2.830 2.840 2.830 2.860 808,000 2,302,000 2.8490 2.746 2.737 2.746 2.737 2.766 835,507 2.7552 -0.35%
2007-05-30 0 2.850 2.800 2.850 2.760 2.850 1,504,000 4,200,940 2.7932 2.756 2.708 2.756 2.669 2.756 1,555,202 2.7012 2.15%
2007-05-29 0 2.790 2.780 2.790 2.780 2.800 1,104,000 3,089,980 2.7989 2.698 2.688 2.698 2.688 2.708 1,141,584 2.7067 -1.41%
2007-05-28 0 2.830 2.800 2.830 2.800 2.850 1,128,000 3,188,320 2.8265 2.737 2.708 2.737 2.708 2.756 1,166,402 2.7335 -0.35%
2007-05-25 0 2.840 2.830 2.850 2.800 2.840 546,000 1,564,320 2.8651 2.746 2.737 2.756 2.708 2.746 564,588 2.7707 -1.39%
2007-05-23 0 2.880 2.850 2.880 2.810 2.900 2,611,700 7,484,196 2.8656 2.785 2.756 2.785 2.717 2.805 2,700,612 2.7713 2.86%
2007-05-22 0 2.800 2.780 2.830 2.770 2.800 2,846,000 7,911,520 2.7799 2.708 2.688 2.737 2.679 2.708 2,942,889 2.6884 0.00%
2007-05-21 0 2.800 2.800 2.820 2.800 2.840 1,294,000 3,643,400 2.8156 2.708 2.708 2.727 2.708 2.746 1,338,053 2.7229 1.08%
2007-05-18 0 2.770 2.750 2.780 2.740 2.770 2,358,000 6,553,300 2.7792 2.679 2.659 2.688 2.650 2.679 2,438,276 2.6877 -1.07%
2007-05-17 0 2.800 2.800 2.810 2.740 2.810 1,514,000 4,221,380 2.7882 2.708 2.708 2.717 2.650 2.717 1,565,542 2.6964 0.36%
2007-05-16 0 2.790 2.790 2.800 2.780 2.800 2,700,000 7,533,060 2.7900 2.698 2.698 2.708 2.688 2.708 2,791,919 2.6982 -0.71%
2007-05-15 0 2.810 2.790 2.810 2.760 2.810 1,436,000 4,003,080 2.7877 2.717 2.698 2.717 2.669 2.717 1,484,887 2.6959 0.00%
2007-05-14 0 2.810 2.800 2.810 2.790 2.810 1,468,000 4,111,420 2.8007 2.717 2.708 2.717 2.698 2.717 1,517,976 2.7085 0.36%
2007-05-11 0 2.800 2.790 2.810 2.750 2.800 1,378,000 3,847,280 2.7919 2.708 2.698 2.717 2.659 2.708 1,424,913 2.7000 0.00%
2007-05-10 0 2.800 2.800 2.820 2.780 2.820 4,648,000 12,998,420 2.7966 2.708 2.708 2.727 2.688 2.727 4,806,236 2.7045 -0.36%
2007-05-09 0 2.810 2.790 2.820 2.770 2.810 1,902,000 5,307,880 2.7907 2.717 2.698 2.727 2.679 2.717 1,966,752 2.6988 1.20%
2007-05-08 0 2.850 2.830 2.850 2.830 2.860 1,888,000 5,370,020 2.8443 2.685 2.666 2.685 2.666 2.695 2,003,812 2.6799 -0.35%
2007-05-07 0 2.860 2.850 2.860 2.800 2.860 2,490,000 7,054,200 2.8330 2.695 2.685 2.695 2.638 2.695 2,642,739 2.6693 1.06%
2007-05-04 0 2.830 2.820 2.830 2.800 2.830 3,178,000 8,954,160 2.8175 2.666 2.657 2.666 2.638 2.666 3,372,941 2.6547 1.07%
2007-05-03 0 2.800 2.780 2.790 2.700 2.830 1,304,000 3,653,360 2.8017 2.638 2.619 2.629 2.544 2.666 1,383,988 2.6397 -0.36%
2007-05-02 0 2.810 2.790 2.810 2.780 2.820 2,214,000 6,170,822 2.7872 2.648 2.629 2.648 2.619 2.657 2,349,809 2.6261 0.72%
2007-04-30 0 2.790 2.780 2.820 2.760 2.810 2,620,000 7,356,670 2.8079 2.629 2.619 2.657 2.600 2.648 2,780,713 2.6456 -1.06%
2007-04-27 0 2.820 2.800 2.820 2.800 2.830 2,043,431 5,762,615 2.8201 2.657 2.638 2.657 2.638 2.666 2,168,777 2.6571 0.71%
2007-04-26 0 2.800 2.790 2.800 2.790 2.850 1,882,000 5,335,680 2.8351 2.638 2.629 2.638 2.629 2.685 1,997,443 2.6713 0.36%
2007-04-25 0 2.790 2.790 2.800 2.790 2.850 6,068,000 17,117,290 2.8209 2.629 2.629 2.638 2.629 2.685 6,440,216 2.6579 -2.11%
2007-04-24 0 2.850 2.820 2.850 2.780 2.890 5,704,000 16,079,060 2.8189 2.685 2.657 2.685 2.619 2.723 6,053,888 2.6560 -3.06%
2007-04-23 0 2.940 2.920 2.950 2.860 2.950 2,634,000 7,643,280 2.9018 2.770 2.751 2.780 2.695 2.780 2,795,572 2.7341 0.68%
2007-04-20 0 2.920 2.890 2.910 2.720 2.930 3,092,000 8,753,220 2.8309 2.751 2.723 2.742 2.563 2.761 3,281,666 2.6673 4.66%
2007-04-19 0 2.790 2.780 2.800 2.670 2.840 4,486,000 12,306,584 2.7433 2.629 2.619 2.638 2.516 2.676 4,761,175 2.5848 4.89%
2007-04-18 0 2.660 2.640 2.660 2.590 2.700 3,122,000 8,270,460 2.6491 2.506 2.487 2.506 2.440 2.544 3,313,506 2.4960 2.31%
2007-04-17 0 2.600 2.600 2.610 2.580 2.620 2,186,000 5,682,300 2.5994 2.450 2.450 2.459 2.431 2.469 2,320,091 2.4492 0.39%
2007-04-16 0 2.590 2.600 2.630 2.500 2.600 5,646,000 14,417,540 2.5536 2.440 2.450 2.478 2.356 2.450 5,992,330 2.4060 0.78%
2007-04-13 0 2.570 2.580 2.590 2.480 2.580 4,246,000 10,797,960 2.5431 2.421 2.431 2.440 2.337 2.431 4,506,453 2.3961 3.63%
2007-04-12 0 2.480 2.480 2.490 2.360 2.520 1,562,000 3,863,140 2.4732 2.337 2.337 2.346 2.224 2.374 1,657,814 2.3303 1.64%
2007-04-11 0 2.440 2.440 2.460 2.430 2.510 3,266,000 8,067,600 2.4702 2.299 2.299 2.318 2.290 2.365 3,466,339 2.3274 -3.56%
2007-04-10 0 2.530 2.530 2.540 2.510 2.600 1,254,000 3,196,040 2.5487 2.384 2.384 2.393 2.365 2.450 1,330,921 2.4014 0.80%
2007-04-04 0 2.510 2.510 2.520 2.440 2.540 3,586,000 8,924,600 2.4887 2.365 2.365 2.374 2.299 2.393 3,805,968 2.3449 0.00%
2007-04-03 0 2.510 2.510 2.520 2.330 2.520 7,120,000 17,596,320 2.4714 2.365 2.365 2.374 2.195 2.374 7,556,747 2.3286 8.19%
2007-04-02 0 2.320 2.310 2.320 2.190 2.360 5,894,000 13,335,080 2.2625 2.186 2.176 2.186 2.063 2.224 6,255,543 2.1317 4.50%
2007-03-30 0 2.220 2.210 2.220 2.130 2.240 4,356,000 9,598,060 2.2034 2.092 2.082 2.092 2.007 2.111 4,623,201 2.0761 3.74%
2007-03-29 0 2.140 2.140 2.150 2.130 2.150 1,326,000 2,841,200 2.1427 2.016 2.016 2.026 2.007 2.026 1,407,338 2.0188 -0.93%
2007-03-28 0 2.160 2.160 2.180 2.160 2.200 1,611,000 3,509,830 2.1787 2.035 2.035 2.054 2.035 2.073 1,709,820 2.0527 -1.37%
2007-03-27 0 2.190 2.180 2.190 2.150 2.200 1,492,000 3,248,000 2.1769 2.063 2.054 2.063 2.026 2.073 1,583,521 2.0511 0.92%
2007-03-26 0 2.170 2.170 2.180 2.170 2.230 1,814,000 4,000,980 2.2056 2.045 2.045 2.054 2.045 2.101 1,925,272 2.0781 -1.81%
2007-03-23 0 2.210 2.200 2.210 2.200 2.260 4,048,000 9,010,920 2.2260 2.082 2.073 2.082 2.073 2.129 4,296,308 2.0974 0.91%
2007-03-22 0 2.190 2.190 2.200 2.180 2.240 3,766,000 8,298,020 2.2034 2.063 2.063 2.073 2.054 2.111 3,997,010 2.0761 -2.23%
2007-03-21 0 2.240 2.200 2.240 2.190 2.280 2,914,000 6,475,340 2.2221 2.111 2.073 2.111 2.063 2.148 3,092,747 2.0937 0.90%
2007-03-20 0 2.220 2.220 2.230 2.150 2.250 2,322,000 5,112,740 2.2019 2.092 2.092 2.101 2.026 2.120 2,464,433 2.0746 0.00%
2007-03-19 0 2.220 2.210 2.220 2.130 2.220 3,956,000 8,658,740 2.1888 2.092 2.082 2.092 2.007 2.092 4,198,664 2.0623 2.30%
2007-03-16 0 2.170 2.160 2.180 2.110 2.270 5,254,000 11,353,940 2.1610 2.045 2.035 2.054 1.988 2.139 5,576,285 2.0361 1.88%
2007-03-15 0 2.130 2.130 2.140 2.090 2.180 1,550,000 3,298,320 2.1279 2.007 2.007 2.016 1.969 2.054 1,645,078 2.0050 0.00%
2007-03-14 0 2.130 2.090 2.100 2.100 2.190 918,000 1,984,680 2.1620 2.007 1.969 1.979 1.979 2.063 974,311 2.0370 -3.18%
2007-03-13 0 2.200 2.180 2.200 2.160 2.220 2,070,000 4,543,800 2.1951 2.073 2.054 2.073 2.035 2.092 2,196,976 2.0682 0.00%
2007-03-12 0 2.200 2.180 2.200 2.180 2.220 1,506,000 3,311,940 2.1992 2.073 2.054 2.073 2.054 2.092 1,598,379 2.0721 0.00%
2007-03-09 0 2.200 2.200 2.220 2.170 2.240 958,000 2,113,220 2.2059 2.073 2.073 2.092 2.045 2.111 1,016,765 2.0784 0.00%
2007-03-08 0 2.200 2.150 2.190 2.150 2.350 3,573,980 7,979,213 2.2326 2.073 2.026 2.063 2.026 2.214 3,793,211 2.1036 -4.35%
2007-03-07 0 2.300 2.240 2.330 2.250 2.350 1,300,000 2,980,200 2.2925 2.167 2.111 2.195 2.120 2.214 1,379,743 2.1600 -1.29%
2007-03-06 0 2.330 2.330 2.350 2.300 2.350 914,000 2,122,160 2.3218 2.195 2.195 2.214 2.167 2.214 970,066 2.1876 -0.43%
2007-03-05 0 2.340 2.300 2.350 2.300 2.400 620,000 1,451,060 2.3404 2.205 2.167 2.214 2.167 2.261 658,031 2.2052 -5.26%
2007-03-02 0 2.470 2.420 2.470 2.410 2.500 1,156,000 2,842,960 2.4593 2.327 2.280 2.327 2.271 2.356 1,226,910 2.3172 -0.80%
2007-03-01 0 2.490 2.490 2.530 2.480 2.550 504,000 1,256,640 2.4933 2.346 2.346 2.384 2.337 2.403 534,916 2.3492 -3.86%
2007-02-28 0 2.590 2.580 2.590 2.300 2.590 930,000 2,219,120 2.3862 2.440 2.431 2.440 2.167 2.440 987,047 2.2482 2.37%
2007-02-27 0 2.530 2.460 2.530 2.420 2.530 816,000 2,011,600 2.4652 2.384 2.318 2.384 2.280 2.384 866,054 2.3227 1.20%
2007-02-26 0 2.500 2.510 2.520 2.480 2.510 496,000 1,240,000 2.5000 2.356 2.365 2.374 2.337 2.365 526,425 2.3555 -1.57%
2007-02-23 0 2.540 2.470 2.540 2.470 2.590 1,076,000 2,686,520 2.4968 2.393 2.327 2.393 2.327 2.440 1,142,003 2.3525 -1.93%
2007-02-22 0 2.590 2.580 2.590 2.550 2.600 472,000 1,213,920 2.5719 2.440 2.431 2.440 2.403 2.450 500,953 2.4232 -1.89%
2007-02-21 0 2.640 2.540 2.640 2.540 2.640 618,000 1,584,120 2.5633 2.487 2.393 2.487 2.393 2.487 655,909 2.4152 0.00%
2007-02-16 0 2.640 2.600 2.640 2.550 2.700 1,264,000 3,264,060 2.5823 2.487 2.450 2.487 2.403 2.544 1,341,535 2.4331 -2.22%
2007-02-15 0 2.700 2.510 2.750 2.500 2.750 898,000 2,284,720 2.5442 2.544 2.365 2.591 2.356 2.591 953,084 2.3972 8.00%
2007-02-14 0 2.500 2.450 2.500 2.400 2.500 467,000 1,154,120 2.4713 2.356 2.308 2.356 2.261 2.356 495,646 2.3285 2.04%
2007-02-13 0 2.450 2.500 2.520 2.370 2.520 2,188,000 5,300,680 2.4226 2.308 2.356 2.374 2.233 2.374 2,322,214 2.2826 -3.16%
2007-02-12 0 2.530 2.510 2.530 2.470 2.550 1,852,000 4,651,320 2.5115 2.384 2.365 2.384 2.327 2.403 1,965,603 2.3664 2.02%
2007-02-09 0 2.480 2.440 2.480 2.420 2.550 1,022,000 2,534,300 2.4797 2.337 2.299 2.337 2.280 2.403 1,084,690 2.3364 -2.75%
2007-02-08 0 2.550 2.540 2.550 2.540 2.560 246,000 626,120 2.5452 2.403 2.393 2.403 2.393 2.412 261,090 2.3981 -1.54%
2007-02-07 0 2.590 2.580 2.590 2.570 2.600 348,000 902,500 2.5934 2.440 2.431 2.440 2.421 2.450 369,347 2.4435 -0.38%
2007-02-06 0 2.600 2.560 2.600 2.600 2.620 222,000 579,000 2.6081 2.450 2.412 2.450 2.450 2.469 235,618 2.4574 -0.76%
2007-02-05 0 2.620 2.600 2.640 2.610 2.660 484,000 1,274,760 2.6338 2.469 2.450 2.487 2.459 2.506 513,689 2.4816 -1.13%
2007-02-02 0 2.650 2.620 2.650 2.590 2.770 448,000 1,166,860 2.6046 2.497 2.469 2.497 2.440 2.610 475,481 2.4541 3.11%
2007-02-01 0 2.570 2.550 2.570 2.560 2.700 334,000 866,360 2.5939 2.421 2.403 2.421 2.412 2.544 354,488 2.4440 -5.51%
2007-01-31 0 2.720 2.680 2.720 2.720 2.720 50,000 136,000 2.7200 2.563 2.525 2.563 2.563 2.563 53,067 2.5628 0.00%
2007-01-30 0 2.720 2.680 2.740 2.700 2.750 534,000 1,450,780 2.7168 2.563 2.525 2.582 2.544 2.591 566,756 2.5598 -1.45%
2007-01-29 0 2.760 2.750 2.780 2.740 2.760 2,980,000 8,217,400 2.7575 2.600 2.591 2.619 2.582 2.600 3,162,796 2.5981 0.00%
2007-01-26 0 2.760 2.760 2.770 2.750 2.770 334,000 921,520 2.7590 2.600 2.600 2.610 2.591 2.610 354,488 2.5996 0.00%
2007-01-25 0 2.760 2.750 2.770 2.750 2.760 328,000 904,880 2.7588 2.600 2.591 2.610 2.591 2.600 348,120 2.5993 0.00%
2007-01-24 0 2.760 2.750 2.770 2.750 2.760 994,000 2,742,040 2.7586 2.600 2.591 2.610 2.591 2.600 1,054,973 2.5992 0.00%
2007-01-23 0 2.760 2.760 2.780 2.760 2.760 46,000 127,200 2.7652 2.600 2.600 2.619 2.600 2.600 48,822 2.6054 0.00%
2007-01-22 0 2.760 2.760 2.780 2.750 2.800 332,000 920,980 2.7740 2.600 2.600 2.619 2.591 2.638 352,365 2.6137 -1.08%
2007-01-19 0 2.790 2.780 2.790 2.790 2.820 2,302,000 6,415,900 2.7871 2.629 2.619 2.629 2.629 2.657 2,443,207 2.6260 0.00%
2007-01-18 0 2.790 2.770 2.800 2.760 2.790 4,312,000 11,940,020 2.7690 2.629 2.610 2.638 2.600 2.629 4,576,502 2.6090 0.72%
2007-01-17 0 2.770 2.770 2.780 2.770 2.770 460,000 1,274,200 2.7700 2.610 2.610 2.619 2.610 2.610 488,217 2.6099 0.00%
2007-01-16 0 2.770 2.770 2.780 2.740 2.780 592,000 1,640,400 2.7709 2.610 2.610 2.619 2.582 2.619 628,314 2.6108 0.00%
2007-01-15 0 2.770 2.750 2.770 2.740 2.800 128,000 355,800 2.7797 2.610 2.591 2.610 2.582 2.638 135,852 2.6190 0.73%
2007-01-12 0 2.750 2.710 2.800 2.750 2.880 370,000 1,040,760 2.8129 2.591 2.553 2.638 2.591 2.714 392,696 2.6503 -2.14%
2007-01-11 0 2.810 2.700 2.810 - - 0 0 - 2.648 2.544 2.648 - - 0 - -0.35%
2007-01-10 0 2.820 2.760 2.820 2.770 2.860 538,000 1,519,760 2.8248 2.657 2.600 2.657 2.610 2.695 571,001 2.6616 -1.05%
2007-01-09 0 2.850 2.830 2.860 2.850 2.860 320,000 912,720 2.8523 2.685 2.666 2.695 2.685 2.695 339,629 2.6874 0.00%
2007-01-08 0 2.850 2.850 2.880 2.800 2.860 150,000 425,000 2.8333 2.685 2.685 2.714 2.638 2.695 159,201 2.6696 0.00%
2007-01-05 0 2.850 2.800 2.850 2.880 2.880 20,000 57,600 2.8800 2.685 2.638 2.685 2.714 2.714 21,227 2.7135 -1.04%
2007-01-04 0 2.880 2.800 2.900 2.750 2.910 1,238,000 3,525,980 2.8481 2.714 2.638 2.732 2.591 2.742 1,313,940 2.6835 -0.69%
2007-01-03 0 2.900 2.850 2.950 2.800 2.950 1,128,000 3,217,380 2.8523 2.732 2.685 2.780 2.638 2.780 1,197,192 2.6874 0.00%
2007-01-02 0 2.900 2.810 2.900 2.870 3.000 392,000 1,145,180 2.9214 2.732 2.648 2.732 2.704 2.827 416,046 2.7525 3.20%
2006-12-29 0 2.810 3.010 3.280 2.800 3.000 1,236,000 3,519,180 2.8472 2.648 2.836 3.090 2.638 2.827 1,311,817 2.6827 0.36%
2006-12-28 0 2.800 2.760 2.800 2.760 2.830 214,000 600,120 2.8043 2.638 2.600 2.638 2.600 2.666 227,127 2.6422 0.00%
2006-12-27 0 2.800 2.740 2.800 2.720 2.850 194,000 542,120 2.7944 2.638 2.582 2.638 2.563 2.685 205,900 2.6329 0.72%
2006-12-22 0 2.780 2.730 2.800 2.750 2.840 250,000 698,400 2.7936 2.619 2.572 2.638 2.591 2.676 265,335 2.6321 1.09%
2006-12-21 0 2.750 2.730 2.800 2.750 2.800 318,000 887,680 2.7914 2.591 2.572 2.638 2.591 2.638 337,506 2.6301 -1.08%
2006-12-20 0 2.780 2.780 2.800 2.780 2.830 306,000 859,540 2.8090 2.619 2.619 2.638 2.619 2.666 324,770 2.6466 -2.46%
2006-12-19 0 2.850 2.800 2.850 2.750 2.850 120,000 340,300 2.8358 2.685 2.638 2.685 2.591 2.685 127,361 2.6719 3.26%
2006-12-18 0 2.760 2.700 2.850 2.700 2.850 1,466,000 4,132,720 2.8190 2.600 2.544 2.685 2.544 2.685 1,555,926 2.6561 -1.43%
2006-12-15 0 2.800 2.790 2.840 2.800 2.860 324,000 917,260 2.8310 2.638 2.629 2.676 2.638 2.695 343,874 2.6674 -2.44%
2006-12-14 0 2.870 2.850 2.870 2.860 2.960 1,414,000 4,116,460 2.9112 2.704 2.685 2.704 2.695 2.789 1,500,736 2.7430 -0.35%
2006-12-13 0 2.880 2.870 2.900 2.850 2.950 754,000 2,182,340 2.8944 2.714 2.704 2.732 2.685 2.780 800,251 2.7271 -3.03%
2006-12-12 0 2.970 2.970 2.980 2.810 3.000 2,492,000 7,304,860 2.9313 2.798 2.798 2.808 2.648 2.827 2,644,861 2.7619 5.69%
2006-12-11 0 2.810 2.800 2.810 2.750 2.820 450,000 1,255,620 2.7903 2.648 2.638 2.648 2.591 2.657 477,603 2.6290 1.44%
2006-12-08 0 2.770 2.750 2.780 2.580 2.790 7,782,000 20,507,680 2.6353 2.610 2.591 2.619 2.431 2.629 8,259,354 2.4830 8.20%
2006-12-07 0 2.560 2.530 2.560 2.550 2.680 3,835,000 9,916,310 2.5857 2.412 2.384 2.412 2.403 2.525 4,070,242 2.4363 -4.12%
2006-12-06 0 2.670 2.730 2.790 2.640 2.790 2,178,000 5,779,600 2.6536 2.516 2.572 2.629 2.487 2.629 2,311,600 2.5003 -1.11%
2006-12-05 0 2.700 2.680 2.700 2.670 2.780 1,854,000 4,994,020 2.6936 2.544 2.525 2.544 2.516 2.619 1,967,726 2.5380 0.00%
2006-12-04 0 2.700 2.690 2.700 2.690 2.720 1,116,000 3,013,000 2.6998 2.544 2.535 2.544 2.535 2.563 1,184,456 2.5438 0.00%
2006-12-01 0 2.700 2.700 2.790 2.600 2.830 6,574,000 18,142,230 2.7597 2.544 2.544 2.629 2.450 2.666 6,977,255 2.6002 -4.59%
2006-11-30 0 2.830 2.790 2.850 2.750 2.860 669,000 1,879,840 2.8099 2.666 2.629 2.685 2.591 2.695 710,037 2.6475 0.00%
2006-11-29 0 2.830 2.850 2.860 2.750 2.860 1,394,000 3,936,320 2.8238 2.666 2.685 2.695 2.591 2.695 1,479,509 2.6606 0.00%
2006-11-28 0 2.830 2.820 2.830 2.810 2.900 1,142,000 3,249,680 2.8456 2.666 2.657 2.666 2.648 2.732 1,212,051 2.6811 -3.41%
2006-11-27 0 2.930 2.850 2.930 2.850 2.950 616,000 1,805,080 2.9303 2.761 2.685 2.761 2.685 2.780 653,786 2.7610 -0.68%
2006-11-24 0 2.950 2.950 2.960 2.950 2.990 588,000 1,749,260 2.9749 2.780 2.780 2.789 2.780 2.817 624,068 2.8030 -1.34%
2006-11-23 0 2.990 2.990 3.000 2.990 3.010 982,000 2,946,500 3.0005 2.817 2.817 2.827 2.817 2.836 1,042,237 2.8271 -0.33%
2006-11-22 0 3.000 2.990 3.000 2.990 3.000 784,000 2,347,900 2.9948 2.827 2.817 2.827 2.817 2.827 832,091 2.8217 0.00%
2006-11-21 0 3.000 2.980 3.000 2.900 3.000 758,000 2,266,240 2.9898 2.827 2.808 2.827 2.732 2.827 804,496 2.8170 -0.33%
2006-11-20 0 3.010 3.000 3.010 2.960 3.040 888,000 2,666,020 3.0023 2.836 2.827 2.836 2.789 2.864 942,471 2.8288 -1.31%
2006-11-17 0 3.050 3.040 3.050 2.950 3.050 554,000 1,642,560 2.9649 2.874 2.864 2.874 2.780 2.874 587,983 2.7936 1.67%
2006-11-16 0 3.000 2.990 3.000 2.990 3.070 1,510,000 4,532,720 3.0018 2.827 2.817 2.827 2.817 2.893 1,602,625 2.8283 -2.60%
2006-11-15 0 3.080 3.060 3.080 3.070 3.150 2,600,000 8,056,580 3.0987 2.902 2.883 2.902 2.893 2.968 2,759,486 2.9196 -0.96%
2006-11-14 0 3.110 3.110 3.130 3.080 3.250 2,054,000 6,405,340 3.1185 2.930 2.930 2.949 2.902 3.062 2,179,994 2.9382 -3.72%
2006-11-13 0 3.230 3.230 3.240 3.160 3.230 716,000 2,289,240 3.1973 3.043 3.043 3.053 2.977 3.043 759,920 3.0125 1.89%
2006-11-10 0 3.170 3.110 3.120 3.120 3.210 2,894,000 9,190,054 3.1756 2.987 2.930 2.940 2.940 3.024 3,071,520 2.9920 2.92%
2006-11-09 0 3.080 3.080 3.100 3.050 3.090 1,222,000 3,750,640 3.0693 2.902 2.902 2.921 2.874 2.911 1,296,959 2.8919 0.65%
2006-11-08 0 3.060 3.020 3.060 3.020 3.060 438,000 1,334,400 3.0466 2.883 2.845 2.883 2.845 2.883 464,867 2.8705 0.66%
2006-11-07 0 3.040 3.030 3.050 3.020 3.050 844,000 2,550,660 3.0221 2.864 2.855 2.874 2.845 2.874 895,772 2.8474 0.66%
2006-11-06 0 3.020 3.020 3.030 3.010 3.030 494,000 1,492,680 3.0216 2.845 2.845 2.855 2.836 2.855 524,302 2.8470 0.00%
2006-11-03 0 3.020 3.020 3.030 3.010 3.020 3,996,000 12,067,800 3.0200 2.845 2.845 2.855 2.836 2.845 4,241,118 2.8454 0.00%
2006-11-02 0 3.020 3.010 3.020 3.000 3.040 942,000 2,830,060 3.0043 2.845 2.836 2.845 2.827 2.864 999,783 2.8307 0.33%
2006-11-01 0 3.010 3.010 3.020 2.900 3.030 3,168,000 9,499,880 2.9987 2.836 2.836 2.845 2.732 2.855 3,362,328 2.8254 0.33%
2006-10-31 0 3.000 2.980 3.000 2.970 3.000 3,228,000 9,673,880 2.9969 2.827 2.808 2.827 2.798 2.827 3,426,008 2.8237 1.35%
2006-10-27 0 2.960 2.960 2.970 2.900 3.030 2,030,000 6,030,000 2.9704 2.789 2.789 2.798 2.732 2.855 2,154,522 2.7988 -1.00%
2006-10-26 0 2.990 2.950 3.000 2.950 3.000 788,000 2,356,420 2.9904 2.817 2.780 2.827 2.780 2.827 836,337 2.8175 0.00%
2006-10-25 0 2.990 2.950 3.000 2.990 3.000 1,848,000 5,537,860 2.9967 2.817 2.780 2.827 2.817 2.827 1,961,358 2.8235 -0.33%
2006-10-24 0 3.000 2.990 3.000 2.970 3.050 1,608,000 4,837,460 3.0084 2.827 2.817 2.827 2.798 2.874 1,706,636 2.8345 -0.33%
2006-10-23 0 3.010 3.010 3.020 2.980 3.020 4,010,000 12,029,140 2.9998 2.836 2.836 2.845 2.808 2.845 4,255,977 2.8264 0.33%
2006-10-20 0 3.000 3.000 3.020 3.000 3.020 206,000 619,000 3.0049 2.827 2.827 2.845 2.827 2.845 218,636 2.8312 -1.96%
2006-10-19 0 3.060 3.040 3.060 3.060 3.120 1,499,980 4,631,521 3.0877 2.883 2.864 2.883 2.883 2.940 1,591,990 2.9093 -1.29%
2006-10-18 0 3.100 3.070 3.100 3.100 3.110 2,441,000 7,567,720 3.1003 2.921 2.893 2.921 2.921 2.930 2,590,733 2.9211 0.00%
2006-10-17 0 3.100 3.100 3.110 3.100 3.150 3,550,000 11,029,404 3.1069 2.921 2.921 2.930 2.921 2.968 3,767,760 2.9273 0.00%
2006-10-16 0 3.100 3.110 3.120 3.000 3.250 5,024,000 15,818,480 3.1486 2.921 2.930 2.940 2.827 3.062 5,332,176 2.9666 3.33%
2006-10-13 0 3.000 2.930 3.000 2.850 3.020 882,000 2,614,020 2.9637 2.827 2.761 2.827 2.685 2.845 936,103 2.7925 5.63%
2006-10-12 0 2.840 2.840 2.850 2.840 2.900 386,000 1,099,740 2.8491 2.676 2.676 2.685 2.676 2.732 409,678 2.6844 -0.35%
2006-10-11 0 2.850 2.850 2.960 2.850 2.880 516,000 1,497,000 2.9012 2.685 2.685 2.789 2.685 2.714 547,652 2.7335 -3.72%
2006-10-10 0 2.960 2.900 2.960 2.900 2.970 150,000 443,900 2.9593 2.789 2.732 2.789 2.732 2.798 159,201 2.7883 -0.34%
2006-10-09 0 2.970 2.920 2.970 2.920 2.970 116,000 342,940 2.9564 2.798 2.751 2.798 2.751 2.798 123,116 2.7855 0.00%
2006-10-06 0 2.970 2.970 2.980 2.900 2.990 20,224,000 63,062,440 3.1182 2.798 2.798 2.808 2.732 2.817 21,464,557 2.9380 -1.00%
2006-10-05 0 3.000 2.980 3.000 2.980 3.010 340,000 1,018,520 2.9956 2.827 2.808 2.827 2.808 2.836 360,856 2.8225 0.00%
2006-10-04 0 3.000 2.990 3.010 2.980 3.000 650,000 1,945,800 2.9935 2.827 2.817 2.836 2.808 2.827 689,872 2.8205 0.33%
2006-10-03 0 2.990 2.990 3.000 2.990 3.000 212,000 635,860 2.9993 2.817 2.817 2.827 2.817 2.827 225,004 2.8260 -0.33%
2006-09-29 0 3.000 2.990 3.000 2.990 3.000 580,000 1,738,100 2.9967 2.827 2.817 2.827 2.817 2.827 615,578 2.8235 -0.33%
2006-09-28 0 3.010 3.000 3.010 2.980 3.010 562,000 1,686,100 3.0002 2.836 2.827 2.836 2.808 2.836 596,474 2.8268 0.33%
2006-09-27 0 3.000 3.000 3.030 3.000 3.090 152,000 458,000 3.0132 2.827 2.827 2.855 2.827 2.911 161,324 2.8390 -0.66%
2006-09-26 0 3.020 3.010 3.040 3.000 3.200 290,000 883,900 3.0479 2.845 2.836 2.864 2.827 3.015 307,789 2.8718 0.67%
2006-09-25 0 3.000 3.000 3.050 3.000 3.020 160,000 480,560 3.0035 2.827 2.827 2.874 2.827 2.845 169,815 2.8299 -1.96%
2006-09-22 0 3.060 3.050 3.080 3.060 3.100 238,000 733,920 3.0837 2.883 2.874 2.902 2.883 2.921 252,599 2.9055 -1.29%
2006-09-21 0 3.100 3.100 3.120 3.080 3.110 300,000 927,360 3.0912 2.921 2.921 2.940 2.902 2.930 318,402 2.9125 0.00%
2006-09-20 0 3.100 3.100 3.130 3.100 3.150 314,000 978,880 3.1175 2.921 2.921 2.949 2.921 2.968 333,261 2.9373 -2.82%
2006-09-19 0 3.190 3.180 3.210 3.050 3.210 2,058,000 6,461,370 3.1396 3.006 2.996 3.024 2.874 3.024 2,184,239 2.9582 4.25%
2006-09-18 0 3.060 3.050 3.080 2.990 3.070 1,064,000 3,223,100 3.0292 2.883 2.874 2.902 2.817 2.893 1,129,267 2.8542 2.00%
2006-09-15 0 3.000 3.000 3.010 2.950 3.010 108,000 321,200 2.9741 2.827 2.827 2.836 2.780 2.836 114,625 2.8022 1.69%
2006-09-14 0 2.950 2.900 2.970 2.950 3.010 60,000 177,240 2.9540 2.780 2.732 2.798 2.780 2.836 63,680 2.7833 1.72%
2006-09-13 0 2.900 2.820 2.900 2.840 3.050 868,000 2,535,680 2.9213 2.732 2.657 2.732 2.676 2.874 921,244 2.7525 -1.36%
2006-09-12 0 2.940 2.940 2.950 2.930 3.010 288,000 851,440 2.9564 2.770 2.770 2.780 2.761 2.836 305,666 2.7855 -2.00%
2006-09-11 0 3.000 2.960 3.000 2.990 3.050 950,000 2,854,180 3.0044 2.827 2.789 2.827 2.817 2.874 1,008,274 2.8308 -1.64%
2006-09-08 0 3.050 3.040 3.050 3.040 3.060 332,000 1,012,840 3.0507 2.874 2.864 2.874 2.864 2.883 352,365 2.8744 0.00%
2006-09-07 0 3.050 2.990 3.050 2.950 3.050 1,198,000 3,604,000 3.0083 2.874 2.817 2.874 2.780 2.874 1,271,486 2.8345 0.99%
2006-09-06 0 3.020 3.020 3.030 3.020 3.040 636,000 1,922,560 3.0229 2.845 2.845 2.855 2.845 2.864 675,013 2.8482 -1.31%
2006-09-05 0 3.060 3.030 3.060 3.020 3.070 394,000 1,200,300 3.0464 2.883 2.855 2.883 2.845 2.893 418,168 2.8704 -2.86%
2006-09-04 0 3.150 3.140 3.150 2.950 3.150 2,664,000 8,134,720 3.0536 2.968 2.959 2.968 2.780 2.968 2,827,412 2.8771 8.25%
2006-09-01 0 2.910 2.900 2.920 2.850 2.910 958,000 2,760,100 2.8811 2.742 2.732 2.751 2.685 2.742 1,016,765 2.7146 1.04%
2006-08-31 0 2.880 2.850 2.880 2.770 2.890 188,000 532,420 2.8320 2.714 2.685 2.714 2.610 2.723 199,532 2.6683 -0.69%
2006-08-30 0 2.900 2.890 2.900 2.880 2.900 344,000 996,380 2.8965 2.732 2.723 2.732 2.714 2.732 365,101 2.7291 0.00%
2006-08-29 0 2.900 2.880 2.900 2.850 2.900 708,000 2,051,380 2.8974 2.732 2.714 2.732 2.685 2.732 751,429 2.7300 3.57%
2006-08-28 0 2.800 2.800 2.830 2.800 2.820 48,000 134,920 2.8108 2.638 2.638 2.666 2.638 2.657 50,944 2.6484 -0.36%
2006-08-25 0 2.810 2.770 2.810 2.770 2.810 342,000 955,880 2.7950 2.648 2.610 2.648 2.610 2.648 362,979 2.6334 0.36%
2006-08-24 0 2.800 2.790 2.800 2.780 2.800 100,000 279,140 2.7914 2.638 2.629 2.638 2.619 2.638 106,134 2.6301 -0.36%
2006-08-23 0 2.810 2.800 2.810 2.800 2.870 772,000 2,172,320 2.8139 2.648 2.638 2.648 2.638 2.704 819,355 2.6513 -2.09%
2006-08-22 0 2.870 2.810 2.870 2.810 2.890 42,000 119,140 2.8367 2.704 2.648 2.704 2.648 2.723 44,576 2.6727 1.06%
2006-08-21 0 2.840 2.840 2.850 2.840 2.900 3,122,000 9,061,860 2.9026 2.676 2.676 2.685 2.676 2.732 3,313,506 2.7348 -2.41%
2006-08-18 0 2.910 2.900 2.910 2.860 2.910 1,342,000 3,860,560 2.8767 2.742 2.732 2.742 2.695 2.742 1,424,319 2.7105 2.46%
2006-08-17 0 2.840 2.840 2.870 2.840 2.890 546,000 1,567,120 2.8702 2.676 2.676 2.704 2.676 2.723 579,492 2.7043 -0.70%
2006-08-16 0 2.860 2.840 2.860 2.790 2.930 1,850,000 5,267,760 2.8474 2.695 2.676 2.695 2.629 2.761 1,963,481 2.6829 -1.38%
2006-08-15 0 2.900 2.850 2.900 2.900 3.050 1,498,000 4,493,420 2.9996 2.732 2.685 2.732 2.732 2.874 1,589,889 2.8262 -4.61%
2006-08-14 0 3.040 3.040 3.060 3.040 3.080 512,000 1,562,020 3.0508 2.864 2.864 2.883 2.864 2.902 543,407 2.8745 -0.98%
2006-08-11 0 3.070 3.080 3.090 3.050 3.140 542,000 1,674,520 3.0895 2.893 2.902 2.911 2.874 2.959 575,247 2.9110 0.33%
2006-08-10 0 3.060 3.060 3.130 3.060 3.150 100,000 310,900 3.1090 2.883 2.883 2.949 2.883 2.968 106,134 2.9293 -3.77%
2006-08-09 0 3.180 3.150 3.180 3.150 3.180 50,000 157,920 3.1584 2.996 2.968 2.996 2.968 2.996 53,067 2.9759 -0.31%
2006-08-08 0 3.190 3.190 3.200 3.180 3.350 938,000 3,040,200 3.2412 3.006 3.006 3.015 2.996 3.156 995,538 3.0538 -2.74%
2006-08-07 0 3.280 3.140 3.280 3.050 3.280 1,596,000 4,914,300 3.0791 3.090 2.959 3.090 2.874 3.090 1,693,900 2.9012 7.54%
2006-08-04 0 3.050 3.050 3.080 3.040 3.060 604,000 1,842,040 3.0497 2.874 2.874 2.902 2.864 2.883 641,050 2.8735 -0.97%
2006-08-03 0 3.080 3.050 3.080 3.060 3.090 1,282,500 3,938,455 3.0709 2.902 2.874 2.902 2.883 2.911 1,361,170 2.8934 0.33%
2006-08-02 0 3.070 3.060 3.070 3.030 3.090 11,946,000 36,124,580 3.0240 2.893 2.883 2.893 2.855 2.911 12,678,778 2.8492 1.66%
2006-08-01 0 3.020 2.960 3.030 3.000 3.050 1,300,000 3,941,800 3.0322 2.845 2.789 2.855 2.827 2.874 1,379,743 2.8569 0.00%
2006-07-31 0 3.020 2.990 3.020 3.000 3.040 500,000 1,508,360 3.0167 2.845 2.817 2.845 2.827 2.864 530,670 2.8424 -1.95%
2006-07-28 0 3.080 3.080 3.100 3.010 3.080 284,000 863,380 3.0401 2.902 2.902 2.921 2.836 2.902 301,421 2.8644 -0.32%
2006-07-27 0 3.090 3.080 3.090 3.080 3.100 86,000 265,580 3.0881 2.911 2.902 2.911 2.902 2.921 91,275 2.9097 -0.32%
2006-07-26 0 3.100 3.060 3.130 3.090 3.100 206,000 638,100 3.0976 2.921 2.883 2.949 2.911 2.921 218,636 2.9185 -0.96%
2006-07-25 0 3.130 3.070 3.130 3.060 3.130 194,000 601,060 3.0982 2.949 2.893 2.949 2.883 2.949 205,900 2.9192 -1.26%
2006-07-24 0 3.170 3.110 3.180 3.100 3.170 68,000 213,500 3.1397 2.987 2.930 2.996 2.921 2.987 72,171 2.9582 0.63%
2006-07-21 0 3.150 3.025 3.150 3.025 3.175 44,000 137,200 3.1182 2.968 2.850 2.968 2.850 2.991 46,699 2.9380 0.80%
2006-07-20 0 3.125 3.075 3.125 3.125 3.175 200,000 628,850 3.1443 2.944 2.897 2.944 2.944 2.991 212,268 2.9625 0.00%
2006-07-19 0 3.125 3.100 3.150 3.075 3.150 384,000 1,198,300 3.1206 2.944 2.921 2.968 2.897 2.968 407,555 2.9402 3.31%
2006-07-18 0 3.025 3.000 3.050 3.000 3.150 364,000 1,108,450 3.0452 2.850 2.827 2.874 2.827 2.968 386,328 2.8692 -1.63%
2006-07-17 0 3.075 3.075 3.100 3.000 3.075 240,000 735,750 3.0656 2.897 2.897 2.921 2.827 2.897 254,722 2.8884 0.00%
2006-07-14 0 3.075 3.025 3.075 2.975 3.150 1,072,000 3,272,850 3.0530 2.897 2.850 2.897 2.803 2.968 1,137,757 2.8766 -1.60%
2006-07-13 0 3.125 3.075 3.125 3.050 3.250 1,330,000 4,152,800 3.1224 2.944 2.897 2.944 2.874 3.062 1,411,583 2.9419 -3.85%
2006-07-12 0 3.250 3.225 3.250 3.150 3.375 3,182,000 10,368,500 3.2585 3.062 3.039 3.062 2.968 3.180 3,377,187 3.0702 -0.76%
2006-07-11 0 3.275 3.250 3.275 3.250 3.300 840,000 2,743,250 3.2658 3.086 3.062 3.086 3.062 3.109 891,526 3.0770 -2.24%
2006-07-10 0 3.350 3.325 3.350 3.225 3.375 1,658,000 5,440,620 3.2814 3.156 3.133 3.156 3.039 3.180 1,759,703 3.0918 3.88%
2006-07-07 0 3.225 3.200 3.225 3.025 3.225 3,878,000 12,234,300 3.1548 3.039 3.015 3.039 2.850 3.039 4,115,880 2.9725 7.50%
2006-07-06 0 3.000 2.975 3.000 2.875 3.075 3,238,000 9,628,350 2.9735 2.827 2.803 2.827 2.709 2.897 3,436,622 2.8017 4.35%
2006-07-05 0 2.875 2.850 2.875 2.850 2.900 2,428,000 7,003,300 2.8844 2.709 2.685 2.709 2.685 2.732 2,576,936 2.7177 -0.86%
2006-07-04 0 2.900 2.875 2.900 2.850 2.900 2,704,000 7,748,060 2.8654 2.732 2.709 2.732 2.685 2.732 2,869,866 2.6998 1.75%
2006-07-03 0 2.850 2.825 2.875 2.850 2.925 394,000 1,135,910 2.8830 2.685 2.662 2.709 2.685 2.756 418,168 2.7164 -2.56%
2006-06-30 0 2.925 2.900 2.925 2.750 3.000 2,002,000 5,704,200 2.8493 2.756 2.732 2.756 2.591 2.827 2,124,804 2.6846 5.41%
2006-06-29 0 2.775 2.750 2.775 2.750 2.800 200,000 557,700 2.7885 2.615 2.591 2.615 2.591 2.638 212,268 2.6273 0.00%
2006-06-28 0 2.775 2.750 2.775 2.675 2.775 364,000 1,001,300 2.7508 2.615 2.591 2.615 2.520 2.615 386,328 2.5918 -0.89%
2006-06-27 0 2.800 2.725 2.800 2.800 2.850 1,864,000 5,229,650 2.8056 2.638 2.568 2.638 2.638 2.685 1,978,339 2.6435 -0.88%
2006-06-26 0 2.825 2.775 2.825 2.825 2.825 20,000 56,500 2.8250 2.662 2.615 2.662 2.662 2.662 21,227 2.6617 -2.59%
2006-06-23 0 2.900 2.900 2.925 2.850 2.925 640,000 1,841,450 2.8773 2.732 2.732 2.756 2.685 2.756 679,258 2.7110 1.75%
2006-06-22 0 2.850 2.825 2.850 2.825 2.850 392,000 1,112,100 2.8370 2.685 2.662 2.685 2.662 2.685 416,046 2.6730 0.88%
2006-06-21 0 2.825 2.775 2.825 2.775 2.825 116,000 324,050 2.7935 2.662 2.615 2.662 2.615 2.662 123,116 2.6321 1.80%
2006-06-20 0 2.775 2.750 2.800 2.750 2.825 270,000 770,334 2.8531 2.615 2.591 2.638 2.591 2.662 286,562 2.6882 -1.77%
2006-06-19 0 2.825 2.800 2.825 2.825 2.875 506,000 1,444,700 2.8551 2.662 2.638 2.662 2.662 2.709 537,038 2.6901 0.89%
2006-06-16 0 2.800 2.775 2.825 2.675 2.800 1,440,000 3,976,450 2.7614 2.638 2.615 2.662 2.520 2.638 1,528,331 2.6018 5.66%
2006-06-15 0 2.650 2.625 2.650 2.600 2.650 436,000 1,143,350 2.6224 2.497 2.473 2.497 2.450 2.497 462,745 2.4708 1.92%
2006-06-14 0 2.600 2.625 2.650 2.450 2.650 1,552,000 4,031,100 2.5974 2.450 2.473 2.497 2.308 2.497 1,647,201 2.4472 0.00%
2006-06-13 0 2.600 2.625 2.650 2.475 2.650 876,000 2,271,350 2.5929 2.450 2.473 2.497 2.332 2.497 929,735 2.4430 -1.89%
2006-06-12 0 2.650 2.625 2.675 2.600 2.700 1,132,000 2,994,850 2.6456 2.497 2.473 2.520 2.450 2.544 1,201,438 2.4927 2.91%
2006-06-09 0 2.575 2.550 2.575 2.475 2.675 4,566,000 11,649,200 2.5513 2.426 2.403 2.426 2.332 2.520 4,846,082 2.4038 -3.74%
2006-06-08 0 2.675 2.675 2.700 2.350 2.700 5,112,000 13,016,650 2.5463 2.520 2.520 2.544 2.214 2.544 5,425,574 2.3991 1.90%
2006-06-07 0 2.625 2.600 2.625 2.625 2.700 2,688,000 7,069,300 2.6299 2.473 2.450 2.473 2.473 2.544 2,852,884 2.4779 -1.87%
2006-06-06 0 2.675 2.675 2.700 2.650 2.775 2,356,000 6,303,150 2.6754 2.520 2.520 2.544 2.497 2.615 2,500,519 2.5207 -1.83%
2006-06-05 0 2.725 2.700 2.800 2.725 2.850 7,382,145 20,662,856 2.7990 2.568 2.544 2.638 2.568 2.685 7,834,972 2.6373 -2.68%
2006-06-02 0 2.800 2.775 2.800 2.750 2.825 1,672,000 4,668,042 2.7919 2.638 2.615 2.638 2.591 2.662 1,774,562 2.6305 0.00%
2006-06-01 0 2.800 2.750 2.800 2.650 2.900 3,688,000 10,450,300 2.8336 2.638 2.591 2.638 2.497 2.732 3,914,225 2.6698 -4.27%
2006-05-30 0 2.925 2.900 2.925 2.825 2.925 354,000 1,034,200 2.9215 2.756 2.732 2.756 2.662 2.756 375,715 2.7526 -0.85%
2006-05-29 0 2.950 2.925 2.975 2.825 2.950 280,000 811,450 2.8980 2.780 2.756 2.803 2.662 2.780 297,175 2.7305 3.51%
2006-05-26 0 2.850 2.825 2.850 2.850 2.900 416,000 1,172,550 2.8186 2.685 2.662 2.685 2.685 2.732 441,518 2.6557 2.70%
2006-05-25 0 2.775 2.750 2.775 2.725 2.925 894,000 2,477,700 2.7715 2.615 2.591 2.615 2.568 2.756 948,839 2.6113 -5.13%
2006-05-24 0 2.925 2.850 2.925 2.725 2.950 3,798,000 10,558,950 2.7801 2.756 2.685 2.756 2.568 2.780 4,030,973 2.6195 -1.68%
2006-05-23 0 2.975 2.875 2.900 2.600 2.975 1,800,000 4,905,150 2.7251 2.803 2.709 2.732 2.450 2.803 1,910,414 2.5676 14.42%
2006-05-22 0 2.600 2.600 2.650 2.600 2.875 1,106,000 2,989,400 2.7029 2.450 2.450 2.497 2.450 2.709 1,173,843 2.5467 -11.11%
2006-05-19 0 2.925 2.875 2.950 2.925 3.075 566,000 1,690,800 2.9873 2.756 2.709 2.780 2.756 2.897 600,719 2.8146 -2.50%
2006-05-18 0 3.000 2.950 3.000 2.925 3.050 194,000 574,300 2.9603 2.827 2.780 2.827 2.756 2.874 205,900 2.7892 -2.44%
2006-05-17 0 3.075 3.025 3.075 3.000 3.075 530,000 1,599,400 3.0177 2.897 2.850 2.897 2.827 2.897 562,511 2.8433 1.65%
2006-05-16 0 3.025 3.000 3.050 2.925 3.025 690,000 2,061,050 2.9870 2.850 2.827 2.874 2.756 2.850 732,325 2.8144 0.00%
2006-05-15 0 3.025 3.000 3.025 2.900 3.050 336,000 1,008,800 3.0024 2.850 2.827 2.850 2.732 2.874 356,611 2.8289 -3.20%
2006-05-12 0 3.125 3.050 3.100 3.025 3.125 252,000 776,350 3.0808 2.944 2.874 2.921 2.850 2.944 267,458 2.9027 0.81%
2006-05-11 0 3.100 3.075 3.125 3.025 3.100 524,000 1,612,050 3.0764 2.921 2.897 2.944 2.850 2.921 556,143 2.8986 0.81%
2006-05-10 0 3.075 3.050 3.075 3.075 3.100 5,032,000 15,720,000 3.1240 2.897 2.874 2.897 2.897 2.921 5,340,667 2.9435 -1.60%
2006-05-09 0 3.125 3.050 3.125 3.000 3.150 630,000 1,910,650 3.0328 2.944 2.874 2.944 2.827 2.968 668,645 2.8575 3.14%
2006-05-08 0 3.100 3.100 3.125 3.050 3.200 1,280,000 3,973,750 3.1045 2.855 2.855 2.878 2.809 2.947 1,389,901 2.8590 -1.59%
2006-05-04 0 3.150 3.150 3.175 3.125 3.250 604,000 1,915,300 3.1710 2.901 2.901 2.924 2.878 2.993 655,860 2.9203 -3.08%
2006-05-03 0 3.250 3.250 3.275 3.200 3.275 1,340,000 4,353,000 3.2485 2.993 2.993 3.016 2.947 3.016 1,455,053 2.9916 2.36%
2006-05-02 0 3.175 3.175 3.200 3.025 3.200 17,168,000 51,624,920 3.0070 2.924 2.924 2.947 2.786 2.947 18,642,049 2.7693 5.83%
2006-04-28 0 3.000 2.950 3.000 2.625 3.025 3,406,000 9,555,250 2.8054 2.763 2.717 2.763 2.417 2.786 3,698,440 2.5836 3.45%
2006-04-27 0 2.900 2.875 2.900 2.900 2.950 1,380,000 4,012,550 2.9076 2.671 2.648 2.671 2.671 2.717 1,498,487 2.6777 -3.33%
2006-04-26 0 3.000 2.950 3.000 2.850 3.050 8,158,000 23,891,750 2.9286 2.763 2.717 2.763 2.625 2.809 8,858,448 2.6971 -2.44%
2006-04-25 0 3.075 3.050 3.075 3.050 3.175 4,370,000 13,532,750 3.0967 2.832 2.809 2.832 2.809 2.924 4,745,209 2.8519 -0.81%
2006-04-24 0 3.100 3.100 3.125 3.075 3.175 1,438,000 4,485,200 3.1191 2.855 2.855 2.878 2.832 2.924 1,561,467 2.8724 -2.36%
2006-04-21 0 3.175 3.150 3.175 3.150 3.175 512,000 1,621,450 3.1669 2.924 2.901 2.924 2.901 2.924 555,960 2.9165 0.00%
2006-04-20 0 3.175 3.150 3.175 3.125 3.200 1,426,000 4,499,250 3.1552 2.924 2.901 2.924 2.878 2.947 1,548,437 2.9057 1.60%
2006-04-19 0 3.125 3.100 3.175 3.100 3.275 2,330,000 7,358,300 3.1581 2.878 2.855 2.924 2.855 3.016 2,530,054 2.9084 -3.10%
2006-04-18 0 3.225 3.200 3.225 3.225 3.350 788,000 2,571,650 3.2635 2.970 2.947 2.970 2.970 3.085 855,658 3.0055 -2.27%
2006-04-13 0 3.300 3.300 3.325 3.250 3.350 1,842,000 6,063,100 3.2916 3.039 3.039 3.062 2.993 3.085 2,000,155 3.0313 -2.22%
2006-04-12 0 3.375 3.325 3.350 3.175 3.400 7,280,000 23,922,650 3.2861 3.108 3.062 3.085 2.924 3.131 7,905,063 3.0262 0.00%
2006-04-11 0 3.375 3.375 3.400 3.175 3.425 12,642,000 41,876,806 3.3125 3.108 3.108 3.131 2.924 3.154 13,727,446 3.0506 5.47%
2006-04-10 0 3.200 3.200 3.225 2.900 3.225 11,408,000 35,734,400 3.1324 2.947 2.947 2.970 2.671 2.970 12,387,494 2.8847 -1.54%
2006-04-07 0 3.250 3.225 3.275 3.250 3.425 11,492,000 38,472,572 3.3478 2.993 2.970 3.016 2.993 3.154 12,478,706 3.0831 -5.80%
2006-04-06 0 3.450 3.400 3.450 3.350 3.450 12,190,000 41,212,360 3.3808 3.177 3.131 3.177 3.085 3.177 13,236,637 3.1135 2.22%
2006-04-04 0 3.375 3.350 3.375 3.100 3.400 66,550,000 206,693,450 3.1058 3.108 3.085 3.108 2.855 3.131 72,264,001 2.8603 5.47%
2006-04-03 0 3.200 3.200 3.225 3.050 3.250 8,269,800 26,223,317 3.1710 2.947 2.947 2.970 2.809 2.993 8,979,847 2.9202 5.79%
2006-03-31 0 3.025 3.000 3.025 2.800 3.025 9,274,000 27,348,850 2.9490 2.786 2.763 2.786 2.579 2.786 10,070,268 2.7158 7.08%
2006-03-30 0 2.825 2.825 2.850 2.700 2.825 3,664,000 10,132,550 2.7654 2.602 2.602 2.625 2.487 2.602 3,978,592 2.5468 1.80%
2006-03-29 0 2.775 2.725 2.750 2.700 2.900 5,080,000 14,258,100 2.8067 2.556 2.510 2.533 2.487 2.671 5,516,170 2.5848 2.78%
2006-03-28 0 2.700 2.700 2.725 2.600 2.725 4,272,000 11,465,050 2.6838 2.487 2.487 2.510 2.394 2.510 4,638,795 2.4716 2.86%
2006-03-27 0 2.625 2.600 2.650 2.550 2.650 2,506,000 6,469,050 2.5814 2.417 2.394 2.440 2.348 2.440 2,721,166 2.3773 1.94%
2006-03-24 0 2.575 2.550 2.575 2.525 2.675 2,200,000 5,654,850 2.5704 2.371 2.348 2.371 2.325 2.463 2,388,893 2.3671 -1.90%
2006-03-23 0 2.625 2.600 2.625 2.450 2.625 7,276,000 18,721,100 2.5730 2.417 2.394 2.417 2.256 2.417 7,900,719 2.3695 8.25%
2006-03-22 0 2.425 2.425 2.450 2.300 2.475 5,518,000 13,282,300 2.4071 2.233 2.233 2.256 2.118 2.279 5,991,777 2.2168 6.59%
2006-03-21 0 2.275 2.275 2.300 2.250 2.350 4,300,000 9,856,000 2.2921 2.095 2.095 2.118 2.072 2.164 4,669,199 2.1109 -3.19%
2006-03-20 0 2.350 2.325 2.375 2.300 2.375 1,838,000 4,305,000 2.3422 2.164 2.141 2.187 2.118 2.187 1,995,811 2.1570 -1.05%
2006-03-17 0 2.375 2.375 2.400 2.325 2.400 3,804,000 8,993,950 2.3643 2.187 2.187 2.210 2.141 2.210 4,130,612 2.1774 0.00%
2006-03-16 0 2.375 2.350 2.375 2.250 2.400 2,788,000 6,459,650 2.3169 2.187 2.164 2.187 2.072 2.210 3,027,378 2.1337 5.56%
2006-03-15 0 2.250 2.250 2.275 2.225 2.300 986,000 2,218,250 2.2497 2.072 2.072 2.095 2.049 2.118 1,070,658 2.0719 -1.10%
2006-03-14 0 2.275 2.250 2.275 2.225 2.275 1,736,000 3,902,850 2.2482 2.095 2.072 2.095 2.049 2.095 1,885,053 2.0704 -1.09%
2006-03-13 0 2.300 2.250 2.300 2.225 2.300 1,330,000 3,016,000 2.2677 2.118 2.072 2.118 2.049 2.118 1,444,194 2.0884 -2.13%
2006-03-10 0 2.350 2.325 2.350 2.200 2.350 1,152,000 2,628,000 2.2813 2.164 2.141 2.164 2.026 2.164 1,250,911 2.1009 3.30%
2006-03-09 0 2.275 2.275 2.300 2.275 2.300 1,384,000 3,159,150 2.2826 2.095 2.095 2.118 2.095 2.118 1,502,831 2.1021 -1.09%
2006-03-08 0 2.300 2.300 2.325 2.100 2.300 7,748,000 17,066,000 2.2026 2.118 2.118 2.141 1.934 2.118 8,413,245 2.0285 1.10%
2006-03-07 0 2.275 2.250 2.275 2.250 2.350 3,468,000 7,887,800 2.2745 2.095 2.072 2.095 2.072 2.164 3,765,763 2.0946 -3.19%
2006-03-06 0 2.350 2.350 2.375 2.325 2.375 1,004,000 2,362,550 2.3531 2.164 2.164 2.187 2.141 2.187 1,090,204 2.1671 -1.05%
2006-03-03 0 2.375 2.375 2.400 2.275 2.400 1,988,000 4,671,850 2.3500 2.187 2.187 2.210 2.095 2.210 2,158,690 2.1642 -1.04%
2006-03-02 0 2.400 2.400 2.425 2.350 2.450 4,256,000 10,260,200 2.4108 2.210 2.210 2.233 2.164 2.256 4,621,421 2.2201 2.13%
2006-03-01 0 2.350 2.350 2.375 2.200 2.400 12,720,000 29,516,600 2.3205 2.164 2.164 2.187 2.026 2.210 13,812,143 2.1370 4.44%
2006-02-28 0 2.250 2.225 2.250 2.150 2.275 7,190,000 16,039,950 2.2309 2.072 2.049 2.072 1.980 2.095 7,807,335 2.0545 2.27%
2006-02-27 0 2.200 2.175 2.200 2.050 2.225 8,886,000 19,126,200 2.1524 2.026 2.003 2.026 1.888 2.049 9,648,954 1.9822 8.64%
2006-02-24 0 2.025 2.000 2.025 2.000 2.025 1,518,000 3,065,150 2.0192 1.865 1.842 1.865 1.842 1.865 1,648,336 1.8595 0.00%
2006-02-23 0 2.025 2.025 2.050 1.970 2.075 3,410,000 6,842,390 2.0066 1.865 1.865 1.888 1.814 1.911 3,702,784 1.8479 1.25%
2006-02-22 0 2.000 2.000 2.025 1.990 2.075 3,310,000 6,711,590 2.0277 1.842 1.842 1.865 1.833 1.911 3,594,198 1.8673 -3.61%
2006-02-21 0 2.075 2.050 2.100 2.000 2.100 1,694,000 3,461,900 2.0436 1.911 1.888 1.934 1.842 1.934 1,839,447 1.8820 1.22%
2006-02-20 0 2.050 2.050 2.075 2.025 2.100 1,700,000 3,488,100 2.0518 1.888 1.888 1.911 1.865 1.934 1,845,962 1.8896 1.23%
2006-02-17 0 2.025 2.025 2.050 2.000 2.100 4,246,000 8,688,950 2.0464 1.865 1.865 1.888 1.842 1.934 4,610,563 1.8846 1.25%
2006-02-16 0 2.000 2.000 2.025 1.990 2.125 4,260,000 8,678,210 2.0371 1.842 1.842 1.865 1.833 1.957 4,625,765 1.8761 -3.61%
2006-02-15 0 2.075 2.075 2.125 2.050 2.250 8,463,500 18,135,525 2.1428 1.911 1.911 1.957 1.888 2.072 9,190,178 1.9734 -4.60%
2006-02-14 0 2.175 2.175 2.225 2.150 2.250 8,220,000 18,128,050 2.2054 2.003 2.003 2.049 1.980 2.072 8,925,771 2.0310 1.16%
2006-02-13 0 2.150 2.125 2.150 2.050 2.175 19,558,000 41,663,500 2.1303 1.980 1.957 1.980 1.888 2.003 21,237,255 1.9618 9.14%
2006-02-10 0 1.970 1.970 1.980 1.820 1.990 19,472,000 37,620,340 1.9320 1.814 1.814 1.823 1.676 1.833 21,143,871 1.7793 7.65%
2006-02-09 0 1.830 1.810 1.840 1.790 1.830 5,684,000 10,309,680 1.8138 1.685 1.667 1.695 1.648 1.685 6,172,030 1.6704 0.55%
2006-02-08 0 1.820 1.810 1.820 1.790 1.820 3,626,000 6,565,980 1.8108 1.676 1.667 1.676 1.648 1.676 3,937,329 1.6676 0.55%
2006-02-07 0 1.810 1.810 1.830 1.790 1.850 3,058,000 5,604,660 1.8328 1.667 1.667 1.685 1.648 1.704 3,320,561 1.6879 -1.09%
2006-02-06 0 1.830 1.820 1.830 1.740 1.840 6,336,000 11,436,360 1.8050 1.685 1.676 1.685 1.602 1.695 6,880,011 1.6623 3.98%
2006-02-03 0 1.760 1.760 1.770 1.750 1.840 4,140,000 7,503,380 1.8124 1.621 1.621 1.630 1.612 1.695 4,495,462 1.6691 -5.38%
2006-02-02 0 1.860 1.850 1.870 1.830 1.860 6,712,000 12,410,760 1.8490 1.713 1.704 1.722 1.685 1.713 7,288,294 1.7028 1.09%
2006-02-01 0 1.840 1.840 1.850 1.740 1.840 15,010,000 27,062,520 1.8030 1.695 1.695 1.704 1.602 1.695 16,298,763 1.6604 5.14%
2006-01-27 0 1.750 1.750 1.760 1.710 1.770 11,046,000 19,261,480 1.7438 1.612 1.612 1.621 1.575 1.630 11,994,413 1.6059 4.17%
2006-01-26 0 1.680 1.690 1.700 1.620 1.700 6,696,000 11,148,760 1.6650 1.547 1.556 1.566 1.492 1.566 7,270,920 1.5333 4.35%
2006-01-25 0 1.610 1.600 1.610 1.570 1.620 4,700,000 7,521,540 1.6003 1.483 1.473 1.483 1.446 1.492 5,103,543 1.4738 3.21%
2006-01-24 0 1.560 1.560 1.570 1.540 1.560 770,000 1,194,060 1.5507 1.437 1.437 1.446 1.418 1.437 836,112 1.4281 1.96%
2006-01-23 0 1.530 1.530 1.540 1.510 1.550 1,960,000 2,977,900 1.5193 1.409 1.409 1.418 1.391 1.427 2,128,286 1.3992 -1.29%
2006-01-20 0 1.550 1.530 1.550 1.530 1.630 3,638,000 5,735,560 1.5766 1.427 1.409 1.427 1.409 1.501 3,950,360 1.4519 -2.52%
2006-01-19 0 1.590 1.590 1.600 1.560 1.610 5,168,000 8,188,480 1.5845 1.464 1.464 1.473 1.437 1.483 5,611,726 1.4592 3.25%
2006-01-18 0 1.540 1.530 1.540 1.480 1.620 7,252,000 11,304,900 1.5589 1.418 1.409 1.418 1.363 1.492 7,874,659 1.4356 2.67%
2006-01-17 0 1.500 1.500 1.520 1.500 1.550 10,018,000 15,239,740 1.5212 1.381 1.381 1.400 1.381 1.427 10,878,148 1.4009 0.00%
2006-01-16 0 1.500 1.500 1.510 1.420 1.510 5,092,000 7,517,560 1.4763 1.381 1.381 1.391 1.308 1.391 5,529,201 1.3596 4.17%
2006-01-13 0 1.440 1.420 1.450 1.420 1.470 2,207,000 3,207,700 1.4534 1.326 1.308 1.335 1.308 1.354 2,396,494 1.3385 0.00%
2006-01-12 0 1.440 1.440 1.450 1.360 1.480 8,510,000 12,156,700 1.4285 1.326 1.326 1.335 1.252 1.363 9,240,671 1.3156 5.88%
2006-01-11 0 1.360 1.360 1.370 1.340 1.370 950,000 1,290,120 1.3580 1.252 1.252 1.262 1.234 1.262 1,031,567 1.2506 2.26%
2006-01-10 0 1.330 1.340 1.350 1.330 1.360 3,035,000 3,982,790 1.3123 1.225 1.234 1.243 1.225 1.252 3,295,586 1.2085 -2.21%
2006-01-09 0 1.360 1.340 1.360 1.310 1.360 1,320,000 1,750,460 1.3261 1.252 1.234 1.252 1.206 1.252 1,433,336 1.2212 2.26%
2006-01-06 0 1.330 1.330 1.340 1.320 1.380 2,314,000 3,111,940 1.3448 1.225 1.225 1.234 1.216 1.271 2,512,681 1.2385 -2.92%
2006-01-05 0 1.370 1.370 1.380 1.370 1.400 1,076,000 1,486,560 1.3816 1.262 1.262 1.271 1.262 1.289 1,168,386 1.2723 -1.44%
2006-01-04 0 1.390 1.390 1.400 1.370 1.410 3,480,000 4,848,400 1.3932 1.280 1.280 1.289 1.262 1.299 3,778,794 1.2831 0.72%
2006-01-03 0 1.380 1.380 1.390 1.370 1.390 694,000 955,340 1.3766 1.271 1.271 1.280 1.262 1.280 753,587 1.2677 -0.72%
2005-12-30 0 1.390 1.380 1.390 1.370 1.390 1,036,000 1,432,640 1.3829 1.280 1.271 1.280 1.262 1.280 1,124,951 1.2735 0.72%
2005-12-29 0 1.380 1.370 1.380 1.350 1.380 906,000 1,233,780 1.3618 1.271 1.262 1.271 1.243 1.271 983,789 1.2541 0.00%
2005-12-28 0 1.380 1.360 1.380 1.360 1.380 320,000 438,480 1.3703 1.271 1.252 1.271 1.252 1.271 347,475 1.2619 0.00%
2005-12-23 0 1.380 1.360 1.380 1.360 1.390 294,000 403,140 1.3712 1.271 1.252 1.271 1.252 1.280 319,243 1.2628 0.00%
2005-12-22 0 1.380 1.380 1.390 1.360 1.390 326,000 447,900 1.3739 1.271 1.271 1.280 1.252 1.280 353,990 1.2653 0.00%
2005-12-21 0 1.380 1.360 1.380 1.360 1.380 306,000 418,900 1.3690 1.271 1.252 1.271 1.252 1.271 332,273 1.2607 0.00%
2005-12-20 0 1.380 1.360 1.380 1.360 1.390 1,452,000 1,995,040 1.3740 1.271 1.252 1.271 1.252 1.280 1,576,669 1.2654 0.00%
2005-12-19 0 1.380 1.380 1.390 1.380 1.400 1,622,000 2,255,860 1.3908 1.271 1.271 1.280 1.271 1.289 1,761,265 1.2808 -1.43%
2005-12-16 0 1.400 1.380 1.400 1.390 1.400 1,226,000 1,707,080 1.3924 1.289 1.271 1.289 1.280 1.289 1,331,265 1.2823 0.00%
2005-12-15 0 1.400 1.390 1.400 1.390 1.400 1,002,000 1,402,260 1.3995 1.289 1.280 1.289 1.280 1.289 1,088,032 1.2888 0.00%
2005-12-14 0 1.400 1.390 1.420 1.390 1.410 1,412,000 1,972,380 1.3969 1.289 1.280 1.308 1.280 1.299 1,533,235 1.2864 -0.71%
2005-12-13 0 1.410 1.390 1.410 1.390 1.410 490,000 684,940 1.3978 1.299 1.280 1.299 1.280 1.299 532,072 1.2873 -0.70%
2005-12-12 0 1.420 1.410 1.420 1.380 1.430 2,626,000 3,730,980 1.4208 1.308 1.299 1.308 1.271 1.317 2,851,469 1.3084 0.71%
2005-12-09 0 1.410 1.410 1.420 1.400 1.420 1,356,000 1,913,560 1.4112 1.299 1.299 1.308 1.289 1.308 1,472,427 1.2996 0.00%
2005-12-08 0 1.410 1.410 1.420 1.410 1.430 2,260,000 3,211,460 1.4210 1.299 1.299 1.308 1.299 1.317 2,454,044 1.3086 0.00%
2005-12-07 0 1.410 1.410 1.420 1.390 1.430 2,116,000 2,993,220 1.4146 1.299 1.299 1.308 1.280 1.317 2,297,680 1.3027 1.44%
2005-12-06 0 1.390 1.390 1.400 1.390 1.410 1,606,000 2,247,080 1.3992 1.280 1.280 1.289 1.280 1.299 1,743,892 1.2885 -2.11%
2005-12-05 0 1.420 1.400 1.410 1.400 1.450 4,592,000 6,544,320 1.4252 1.308 1.289 1.299 1.289 1.335 4,986,270 1.3125 1.43%
2005-12-02 0 1.400 1.390 1.400 1.350 1.410 5,370,000 7,392,900 1.3767 1.289 1.280 1.289 1.243 1.299 5,831,070 1.2678 2.19%
2005-12-01 0 1.370 1.360 1.370 1.330 1.380 5,384,000 7,312,040 1.3581 1.262 1.252 1.262 1.225 1.271 5,846,272 1.2507 2.24%
2005-11-30 0 1.340 1.330 1.340 1.300 1.360 2,550,000 3,380,240 1.3256 1.234 1.225 1.234 1.197 1.252 2,768,944 1.2208 3.08%
2005-11-29 0 1.300 1.290 1.300 1.300 1.300 640,000 832,000 1.3000 1.197 1.188 1.197 1.197 1.197 694,951 1.1972 0.78%
2005-11-28 0 1.290 1.290 1.300 1.290 1.310 1,048,000 1,364,000 1.3015 1.188 1.188 1.197 1.188 1.206 1,137,982 1.1986 -0.77%
2005-11-25 0 1.300 1.290 1.310 1.290 1.310 1,138,000 1,479,000 1.2996 1.197 1.188 1.206 1.188 1.206 1,235,709 1.1969 -0.76%
2005-11-24 0 1.310 1.310 1.320 1.300 1.320 2,454,000 3,212,160 1.3089 1.206 1.206 1.216 1.197 1.216 2,664,701 1.2054 0.77%
2005-11-23 0 1.300 1.300 1.310 1.290 1.310 2,486,000 3,232,340 1.3002 1.197 1.197 1.206 1.188 1.206 2,699,449 1.1974 0.78%
2005-11-22 0 1.290 1.290 1.300 1.260 1.300 2,600,000 3,343,080 1.2858 1.188 1.188 1.197 1.160 1.197 2,823,237 1.1841 1.57%
2005-11-21 0 1.270 1.270 1.280 1.260 1.320 1,188,000 1,525,120 1.2838 1.170 1.170 1.179 1.160 1.216 1,290,002 1.1823 -2.31%
2005-11-18 0 1.300 1.290 1.300 1.280 1.330 2,358,000 3,062,160 1.2986 1.197 1.188 1.197 1.179 1.225 2,560,459 1.1959 -0.76%
2005-11-17 0 1.310 1.320 1.330 1.310 1.360 1,222,000 1,618,540 1.3245 1.206 1.216 1.225 1.206 1.252 1,326,921 1.2198 -5.07%
2005-11-16 0 1.380 1.350 1.380 1.350 1.380 998,000 1,359,020 1.3617 1.271 1.243 1.271 1.243 1.271 1,083,689 1.2541 0.00%
2005-11-15 0 1.380 1.350 1.390 1.320 1.390 1,852,000 2,482,780 1.3406 1.271 1.243 1.280 1.216 1.280 2,011,013 1.2346 2.22%
2005-11-14 0 1.350 1.340 1.360 1.340 1.410 4,382,000 6,015,540 1.3728 1.243 1.234 1.252 1.234 1.299 4,758,240 1.2642 1.50%
2005-11-11 0 1.330 1.320 1.330 1.240 1.340 4,042,000 5,251,680 1.2993 1.225 1.216 1.225 1.142 1.234 4,389,047 1.1965 7.26%
2005-11-10 0 1.240 1.230 1.250 1.230 1.240 510,000 631,460 1.2382 1.142 1.133 1.151 1.133 1.142 553,789 1.1403 0.00%
2005-11-09 0 1.240 1.230 1.240 1.220 1.240 1,076,000 1,330,640 1.2367 1.142 1.133 1.142 1.124 1.142 1,168,386 1.1389 -0.80%
2005-11-08 0 1.250 1.240 1.250 1.230 1.250 1,472,000 1,821,980 1.2378 1.151 1.142 1.151 1.133 1.151 1,598,386 1.1399 2.46%
2005-11-07 0 1.220 1.210 1.220 1.210 1.230 1,128,000 1,375,780 1.2197 1.124 1.114 1.124 1.114 1.133 1,224,850 1.1232 -0.81%
2005-11-04 0 1.230 1.220 1.230 1.210 1.240 1,582,000 1,936,700 1.2242 1.133 1.124 1.133 1.114 1.142 1,717,831 1.1274 0.00%
2005-11-03 0 1.230 1.220 1.230 1.220 1.230 1,704,000 2,085,080 1.2236 1.133 1.124 1.133 1.124 1.133 1,850,306 1.1269 0.82%
2005-11-02 0 1.220 1.210 1.220 1.200 1.230 1,374,000 1,667,880 1.2139 1.124 1.114 1.124 1.105 1.133 1,491,972 1.1179 -0.81%
2005-11-01 0 1.230 1.200 1.230 1.200 1.240 1,662,000 2,042,380 1.2289 1.133 1.105 1.133 1.105 1.142 1,804,700 1.1317 2.50%
2005-10-31 0 1.200 1.200 1.210 1.190 1.210 1,054,000 1,267,220 1.2023 1.105 1.105 1.114 1.096 1.114 1,144,497 1.1072 -0.83%
2005-10-28 0 1.210 1.200 1.210 1.190 1.210 1,198,000 1,438,880 1.2011 1.114 1.105 1.114 1.096 1.114 1,300,861 1.1061 -2.42%
2005-10-27 0 1.240 1.220 1.240 1.230 1.250 360,000 445,800 1.2383 1.142 1.124 1.142 1.133 1.151 390,910 1.1404 -0.80%
2005-10-26 0 1.250 1.250 1.260 1.240 1.270 1,444,000 1,804,880 1.2499 1.151 1.151 1.160 1.142 1.170 1,567,982 1.1511 -0.79%
2005-10-25 0 1.260 1.250 1.260 1.240 1.270 5,844,000 7,257,560 1.2419 1.160 1.151 1.160 1.142 1.170 6,345,767 1.1437 1.61%
2005-10-24 0 1.240 1.240 1.250 1.210 1.250 972,000 1,194,600 1.2290 1.142 1.142 1.151 1.114 1.151 1,055,456 1.1318 0.81%
2005-10-21 0 1.230 1.220 1.230 1.200 1.230 462,000 561,020 1.2143 1.133 1.124 1.133 1.105 1.133 501,667 1.1183 -0.81%
2005-10-20 0 1.240 1.230 1.240 1.230 1.270 880,000 1,098,760 1.2486 1.142 1.133 1.142 1.133 1.170 955,557 1.1499 0.00%
2005-10-19 0 1.240 1.220 1.240 1.220 1.240 914,000 1,118,880 1.2242 1.142 1.124 1.142 1.124 1.142 992,476 1.1274 0.00%
2005-10-18 0 1.240 1.230 1.240 1.220 1.260 1,327,000 1,638,400 1.2347 1.142 1.133 1.142 1.124 1.160 1,440,937 1.1370 -0.80%
2005-10-17 0 1.250 1.240 1.250 1.210 1.260 1,362,000 1,687,280 1.2388 1.151 1.142 1.151 1.114 1.160 1,478,942 1.1409 2.46%
2005-10-14 0 1.220 1.220 1.240 1.210 1.250 988,000 1,210,060 1.2248 1.124 1.124 1.142 1.114 1.151 1,072,830 1.1279 -1.61%
2005-10-13 0 1.240 1.230 1.240 1.170 1.260 3,466,000 4,222,880 1.2184 1.142 1.133 1.142 1.077 1.160 3,763,592 1.1220 3.33%
2005-10-12 0 1.200 1.190 1.210 1.190 1.270 5,114,000 6,207,440 1.2138 1.105 1.096 1.114 1.096 1.170 5,553,089 1.1178 -4.76%
2005-10-10 0 1.260 1.250 1.260 1.250 1.270 1,756,000 2,218,100 1.2632 1.160 1.151 1.160 1.151 1.170 1,906,771 1.1633 0.80%
2005-10-07 0 1.250 1.250 1.260 1.230 1.290 1,768,000 2,234,980 1.2641 1.151 1.151 1.160 1.133 1.188 1,919,801 1.1642 1.63%
2005-10-06 0 1.230 1.230 1.240 1.230 1.260 2,552,000 3,161,080 1.2387 1.133 1.133 1.142 1.133 1.160 2,771,115 1.1407 -3.91%
2005-10-05 0 1.280 1.280 1.290 1.260 1.310 2,324,000 2,970,420 1.2781 1.179 1.179 1.188 1.160 1.206 2,523,539 1.1771 -2.29%
2005-10-04 0 1.310 1.300 1.310 1.310 1.330 928,000 1,225,740 1.3208 1.206 1.197 1.206 1.206 1.225 1,007,678 1.2164 -1.50%
2005-10-03 0 1.330 1.330 1.340 1.330 1.340 384,000 511,560 1.3322 1.225 1.225 1.234 1.225 1.234 416,970 1.2268 0.76%
2005-09-30 0 1.320 1.320 1.330 1.320 1.350 798,000 1,065,160 1.3348 1.216 1.216 1.225 1.216 1.243 866,516 1.2292 -0.75%
2005-09-29 0 1.330 1.320 1.330 1.320 1.330 568,000 753,860 1.3272 1.225 1.216 1.225 1.216 1.225 616,769 1.2223 1.53%
2005-09-28 0 1.310 1.310 1.320 1.280 1.310 1,044,000 1,357,820 1.3006 1.206 1.206 1.216 1.179 1.206 1,133,638 1.1978 1.55%
2005-09-27 0 1.290 1.290 1.300 1.290 1.310 638,000 827,560 1.2971 1.188 1.188 1.197 1.188 1.206 692,779 1.1946 -2.27%
2005-09-26 0 1.320 1.310 1.320 1.300 1.320 390,000 511,300 1.3110 1.216 1.206 1.216 1.197 1.216 423,486 1.2074 1.54%
2005-09-23 0 1.300 1.290 1.300 1.290 1.330 954,000 1,244,420 1.3044 1.197 1.188 1.197 1.188 1.225 1,035,911 1.2013 -2.26%
2005-09-22 0 1.330 1.330 1.340 1.330 1.350 681,000 911,800 1.3389 1.225 1.225 1.234 1.225 1.243 739,471 1.2330 -2.21%
2005-09-21 0 1.360 1.360 1.370 1.340 1.380 2,040,000 2,769,940 1.3578 1.252 1.252 1.262 1.234 1.271 2,215,155 1.2504 -2.86%
2005-09-20 0 1.400 1.390 1.400 1.400 1.430 326,000 459,520 1.4096 1.289 1.280 1.289 1.289 1.317 353,990 1.2981 0.00%
2005-09-16 0 1.400 1.400 1.420 1.400 1.430 718,000 1,014,480 1.4129 1.289 1.289 1.308 1.289 1.317 779,648 1.3012 -2.10%
2005-09-15 0 1.430 1.430 1.440 1.410 1.440 1,272,000 1,807,860 1.4213 1.317 1.317 1.326 1.299 1.326 1,381,214 1.3089 -1.38%
2005-09-14 0 1.450 1.440 1.450 1.440 1.460 770,000 1,114,220 1.4470 1.335 1.326 1.335 1.326 1.345 836,112 1.3326 -0.68%
2005-09-13 0 1.460 1.450 1.460 1.420 1.480 4,217,000 6,161,030 1.4610 1.345 1.335 1.345 1.308 1.363 4,579,073 1.3455 0.69%
2005-09-12 0 1.450 1.440 1.450 1.440 1.460 706,000 1,025,500 1.4525 1.335 1.326 1.335 1.326 1.345 766,617 1.3377 0.00%
2005-09-09 0 1.450 1.450 1.460 1.450 1.470 860,000 1,256,580 1.4611 1.335 1.335 1.345 1.335 1.354 933,840 1.3456 -0.68%
2005-09-08 0 1.460 1.450 1.460 1.460 1.490 2,594,000 3,809,460 1.4686 1.345 1.335 1.345 1.345 1.372 2,816,722 1.3524 -2.01%
2005-09-07 0 1.490 1.480 1.490 1.460 1.500 2,718,000 4,011,920 1.4761 1.372 1.363 1.372 1.345 1.381 2,951,368 1.3593 0.68%
2005-09-06 0 1.480 1.470 1.480 1.440 1.480 3,332,000 4,871,200 1.4619 1.363 1.354 1.363 1.326 1.363 3,618,086 1.3463 0.68%
2005-09-05 0 1.470 1.460 1.470 1.440 1.490 7,326,000 10,644,280 1.4529 1.354 1.345 1.354 1.326 1.372 7,955,012 1.3381 2.08%
2005-09-02 0 1.440 1.430 1.450 1.430 1.450 2,662,000 3,823,960 1.4365 1.326 1.317 1.335 1.317 1.335 2,890,560 1.3229 0.00%
2005-09-01 0 1.440 1.420 1.440 1.420 1.440 1,454,000 2,075,900 1.4277 1.326 1.308 1.326 1.308 1.326 1,578,841 1.3148 0.70%
2005-08-31 0 1.430 1.430 1.440 1.420 1.440 2,138,000 3,056,880 1.4298 1.317 1.317 1.326 1.308 1.326 2,321,569 1.3167 -0.69%
2005-08-30 0 1.440 1.420 1.440 1.430 1.450 1,734,000 2,484,700 1.4329 1.326 1.308 1.326 1.317 1.335 1,882,882 1.3196 0.00%
2005-08-29 0 1.440 1.430 1.440 1.410 1.440 1,980,000 2,826,080 1.4273 1.326 1.317 1.326 1.299 1.326 2,150,003 1.3145 0.00%
2005-08-26 0 1.440 1.440 1.450 1.430 1.450 2,598,000 3,732,060 1.4365 1.326 1.326 1.335 1.317 1.335 2,821,065 1.3229 0.00%
2005-08-25 0 1.440 1.430 1.440 1.380 1.440 6,014,000 8,539,700 1.4200 1.326 1.317 1.326 1.271 1.326 6,530,364 1.3077 3.60%
2005-08-24 0 1.390 1.380 1.390 1.350 1.480 3,516,000 5,026,800 1.4297 1.280 1.271 1.280 1.243 1.363 3,817,885 1.3166 -2.80%
2005-08-23 0 1.430 1.420 1.430 1.400 1.530 5,622,000 8,236,820 1.4651 1.317 1.308 1.317 1.289 1.409 6,104,706 1.3493 -4.67%
2005-08-22 0 1.500 1.480 1.500 1.430 1.500 3,842,000 5,669,940 1.4758 1.381 1.363 1.381 1.317 1.381 4,171,875 1.3591 4.90%
2005-08-19 0 1.430 1.420 1.430 1.410 1.450 2,280,000 3,252,980 1.4267 1.317 1.308 1.317 1.299 1.335 2,475,761 1.3139 -1.38%
2005-08-18 0 1.450 1.430 1.440 1.420 1.490 4,918,000 7,158,440 1.4556 1.335 1.317 1.326 1.308 1.372 5,340,261 1.3405 -2.03%
2005-08-17 0 1.480 1.470 1.480 1.440 1.490 4,170,000 6,106,220 1.4643 1.363 1.354 1.363 1.326 1.372 4,528,037 1.3485 -0.67%
2005-08-16 0 1.490 1.480 1.490 1.430 1.500 10,894,000 15,986,900 1.4675 1.372 1.363 1.372 1.317 1.381 11,829,362 1.3515 4.93%
2005-08-15 0 1.420 1.420 1.430 1.330 1.430 7,714,000 10,791,880 1.3990 1.308 1.308 1.317 1.225 1.317 8,376,326 1.2884 6.77%
2005-08-12 0 1.330 1.310 1.320 1.310 1.330 1,560,000 2,059,000 1.3199 1.225 1.206 1.216 1.206 1.225 1,693,942 1.2155 0.76%
2005-08-11 0 1.320 1.300 1.320 1.270 1.320 2,498,000 3,246,680 1.2997 1.216 1.197 1.216 1.170 1.216 2,712,479 1.1969 1.54%
2005-08-10 0 1.300 1.280 1.300 1.280 1.300 1,076,000 1,389,820 1.2917 1.197 1.179 1.197 1.179 1.197 1,168,386 1.1895 0.00%
2005-08-09 0 1.300 1.290 1.300 1.280 1.310 2,108,000 2,721,240 1.2909 1.197 1.188 1.197 1.179 1.206 2,288,993 1.1888 -1.52%
2005-08-08 0 1.320 1.300 1.320 1.300 1.320 564,000 736,400 1.3057 1.216 1.197 1.216 1.197 1.216 612,425 1.2024 0.76%
2005-08-05 0 1.310 1.290 1.310 1.290 1.330 1,276,000 1,670,860 1.3095 1.206 1.188 1.206 1.188 1.225 1,385,558 1.2059 -0.76%
2005-08-04 0 1.320 1.320 1.340 1.300 1.340 3,204,000 4,214,480 1.3154 1.216 1.216 1.234 1.197 1.234 3,479,096 1.2114 0.76%
2005-08-03 0 1.310 1.300 1.310 1.290 1.310 842,000 1,098,280 1.3044 1.206 1.197 1.206 1.188 1.206 914,294 1.2012 1.55%
2005-08-02 0 1.290 1.280 1.290 1.270 1.320 2,918,000 3,768,640 1.2915 1.188 1.179 1.188 1.170 1.216 3,168,540 1.1894 0.78%
2005-08-01 0 1.280 1.280 1.290 1.260 1.300 2,820,000 3,603,360 1.2778 1.179 1.179 1.188 1.160 1.197 3,062,126 1.1768 -3.03%
2005-07-29 0 1.320 1.300 1.320 1.290 1.330 3,644,000 4,750,540 1.3037 1.216 1.197 1.216 1.188 1.225 3,956,875 1.2006 -0.75%
2005-07-28 0 1.330 1.330 1.340 1.310 1.360 1,916,000 2,549,360 1.3306 1.225 1.225 1.234 1.206 1.252 2,080,508 1.2254 -0.75%
2005-07-27 0 1.340 1.340 1.350 1.340 1.370 1,512,000 2,052,400 1.3574 1.234 1.234 1.243 1.234 1.262 1,641,821 1.2501 -2.19%
2005-07-26 0 1.370 1.370 1.380 1.360 1.390 1,368,000 1,875,340 1.3709 1.262 1.262 1.271 1.252 1.280 1,485,457 1.2625 0.00%
2005-07-25 0 1.370 1.350 1.380 1.350 1.390 3,662,000 5,010,940 1.3684 1.262 1.243 1.271 1.243 1.280 3,976,420 1.2602 0.00%
2005-07-22 0 1.370 1.370 1.380 1.360 1.380 1,800,000 2,470,440 1.3725 1.262 1.262 1.271 1.252 1.271 1,954,548 1.2639 0.74%
2005-07-21 0 1.360 1.350 1.380 1.350 1.400 4,476,000 6,186,340 1.3821 1.252 1.243 1.271 1.243 1.289 4,860,311 1.2728 -1.45%
2005-07-20 0 1.380 1.370 1.380 1.370 1.430 4,418,000 6,152,360 1.3926 1.271 1.262 1.271 1.262 1.317 4,797,331 1.2825 -1.43%
2005-07-19 0 1.400 1.400 1.410 1.370 1.460 8,028,000 11,408,460 1.4211 1.289 1.289 1.299 1.262 1.345 8,717,286 1.3087 0.00%
2005-07-18 0 1.400 1.390 1.410 1.340 1.410 5,802,000 8,068,740 1.3907 1.289 1.280 1.299 1.234 1.299 6,300,161 1.2807 5.26%
2005-07-15 0 1.330 1.320 1.330 1.310 1.350 2,858,000 3,776,360 1.3213 1.225 1.216 1.225 1.206 1.243 3,103,389 1.2169 -0.75%
2005-07-14 0 1.340 1.340 1.350 1.260 1.350 9,280,000 12,189,080 1.3135 1.234 1.234 1.243 1.160 1.243 10,076,783 1.2096 7.20%
2005-07-13 0 1.250 1.230 1.260 1.240 1.290 6,346,000 7,987,860 1.2587 1.151 1.133 1.160 1.142 1.188 6,890,869 1.1592 0.00%
2005-07-12 0 1.250 1.240 1.250 1.200 1.390 20,122,000 25,899,740 1.2871 1.151 1.142 1.151 1.105 1.280 21,849,680 1.1854 -9.42%
2005-07-11 0 1.380 1.380 1.390 1.370 1.490 5,986,000 8,524,840 1.4241 1.271 1.271 1.280 1.262 1.372 6,499,960 1.3115 -6.76%
2005-07-08 0 1.480 1.470 1.480 1.460 1.520 6,078,000 9,033,080 1.4862 1.363 1.354 1.363 1.345 1.400 6,599,859 1.3687 -2.63%
2005-07-07 0 1.520 1.510 1.520 1.480 1.540 7,314,000 11,082,860 1.5153 1.400 1.391 1.400 1.363 1.418 7,941,982 1.3955 -1.30%
2005-07-06 0 1.540 1.530 1.540 1.510 1.590 18,788,000 29,177,660 1.5530 1.418 1.409 1.418 1.391 1.464 20,401,143 1.4302 2.67%
2005-07-05 0 1.500 1.490 1.500 1.480 1.510 2,600,000 3,877,020 1.4912 1.381 1.372 1.381 1.363 1.391 2,823,237 1.3733 -0.66%
2005-07-04 0 1.510 1.500 1.510 1.440 1.530 15,694,000 23,559,100 1.5012 1.391 1.381 1.391 1.326 1.409 17,041,491 1.3825 2.03%
2005-06-30 0 1.480 1.490 1.500 1.420 1.660 94,120,000 146,885,390 1.5606 1.363 1.372 1.381 1.308 1.529 102,201,169 1.4372

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top