GOLD-FACE HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00396  1993-10-15  2003-05-16  2006-09-20
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
2006-09-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-30 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-29 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-28 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-27 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-26 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-21 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-20 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-19 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-16 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-15 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-14 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-13 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-12 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-09 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-08 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-07 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-06 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-05 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2004-01-02 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-31 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-30 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-29 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-24 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-23 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-22 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-19 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-18 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-17 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-16 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-15 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-12 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-11 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-10 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-09 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-08 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-05 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-04 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-03 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-02 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-12-01 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-28 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-27 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-26 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-25 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-24 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-21 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-20 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-19 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-18 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-17 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-14 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-13 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-12 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-11 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-10 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-07 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-06 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-05 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-04 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-11-03 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-31 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-30 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-29 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-28 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-27 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-24 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-23 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-22 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-21 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-20 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-17 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-16 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-15 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-14 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-13 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-10 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-09 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-08 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-07 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-06 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-03 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-10-02 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-30 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-29 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-26 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-25 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-24 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-23 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-22 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-19 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-18 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-17 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-16 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-15 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-11 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-10 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-09 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-08 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-05 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-04 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-03 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-02 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-09-01 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-29 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-28 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-27 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-26 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-25 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-22 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-21 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-20 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-19 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-18 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-15 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-14 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-13 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-12 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-11 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-08 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-07 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-06 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-05 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-04 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-08-01 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-31 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-30 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-29 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-28 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-25 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-24 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-23 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-22 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-21 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-18 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-17 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-16 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-15 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-14 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-11 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-10 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-09 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-08 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-07 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-04 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-03 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-07-02 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-30 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-27 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-26 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-25 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-24 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-23 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-20 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-19 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-18 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-17 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-16 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-13 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-12 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-11 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-10 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-09 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-06 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-05 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-03 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-06-02 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-05-30 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-05-29 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-05-28 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-05-27 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-05-26 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-05-23 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-05-22 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-05-21 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-05-20 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-05-19 1 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2003-05-16 0 0.540 0.520 0.550 0.530 0.550 7,982,000 4,331,600 0.5427 0.540 0.520 0.550 0.530 0.550 7,982,000 0.5427 0.00%
2003-05-15 0 0.540 0.530 0.540 0.540 0.550 16,742,000 9,134,680 0.5456 0.540 0.530 0.540 0.540 0.550 16,742,000 0.5456 0.00%
2003-05-14 0 0.540 0.530 0.540 0.520 0.550 11,556,000 6,340,020 0.5486 0.540 0.530 0.540 0.520 0.550 11,556,000 0.5486 -3.57%
2003-05-13 0 0.560 0.550 0.560 0.560 0.580 11,710,000 6,729,600 0.5747 0.560 0.550 0.560 0.560 0.580 11,710,000 0.5747 -3.45%
2003-05-12 0 0.580 0.570 0.580 0.570 0.590 8,800,000 5,101,300 0.5797 0.580 0.570 0.580 0.570 0.590 8,800,000 0.5797 0.00%
2003-05-09 0 0.580 0.570 0.580 0.570 0.590 17,960,000 10,490,500 0.5841 0.580 0.570 0.580 0.570 0.590 17,960,000 0.5841 0.00%
2003-05-07 0 0.580 0.580 0.590 0.580 0.590 13,160,000 7,750,400 0.5889 0.580 0.580 0.590 0.580 0.590 13,160,000 0.5889 -3.33%
2003-05-06 0 0.600 0.580 0.600 0.580 0.600 15,412,000 9,090,300 0.5898 0.600 0.580 0.600 0.580 0.600 15,412,000 0.5898 0.00%
2003-05-05 0 0.600 0.590 0.600 0.580 0.600 19,610,000 11,583,620 0.5907 0.600 0.590 0.600 0.580 0.600 19,610,000 0.5907 0.00%
2003-05-02 0 0.600 0.590 0.600 0.590 0.600 25,250,000 15,023,500 0.5950 0.600 0.590 0.600 0.590 0.600 25,250,000 0.5950 -1.64%
2003-04-30 0 0.610 0.600 0.610 0.590 0.610 28,244,000 16,934,140 0.5996 0.610 0.600 0.610 0.590 0.610 28,244,000 0.5996 1.67%
2003-04-29 0 0.600 0.580 0.590 0.590 0.610 19,698,000 11,913,980 0.6048 0.600 0.580 0.590 0.590 0.610 19,698,000 0.6048 0.00%
2003-04-28 0 0.600 0.600 0.610 0.590 0.610 9,958,000 5,981,220 0.6006 0.600 0.600 0.610 0.590 0.610 9,958,000 0.6006 -1.64%
2003-04-25 0 0.610 0.600 0.610 0.600 0.620 17,124,000 10,367,100 0.6054 0.610 0.600 0.610 0.600 0.620 17,124,000 0.6054 0.00%
2003-04-24 0 0.610 0.600 0.610 0.600 0.620 16,572,000 10,117,000 0.6105 0.610 0.600 0.610 0.600 0.620 16,572,000 0.6105 0.00%
2003-04-23 0 0.610 0.600 0.610 0.610 0.620 18,076,000 11,035,600 0.6105 0.610 0.600 0.610 0.610 0.620 18,076,000 0.6105 -1.61%
2003-04-22 0 0.620 0.610 0.620 0.600 0.620 14,268,000 8,708,500 0.6104 0.620 0.610 0.620 0.600 0.620 14,268,000 0.6104 1.64%
2003-04-17 0 0.610 0.600 0.610 0.590 0.620 17,400,000 10,619,600 0.6103 0.610 0.600 0.610 0.590 0.620 17,400,000 0.6103 -1.61%
2003-04-16 0 0.620 0.600 0.620 0.610 0.620 14,540,000 8,874,000 0.6103 0.620 0.600 0.620 0.610 0.620 14,540,000 0.6103 0.00%
2003-04-15 0 0.620 0.610 0.620 0.590 0.620 17,566,000 10,603,360 0.6036 0.620 0.610 0.620 0.590 0.620 17,566,000 0.6036 3.33%
2003-04-14 0 0.600 0.590 0.600 0.600 0.610 9,528,000 5,722,800 0.6006 0.600 0.590 0.600 0.600 0.610 9,528,000 0.6006 -1.64%
2003-04-11 0 0.610 0.600 0.610 0.580 0.610 19,494,000 11,392,740 0.5844 0.610 0.600 0.610 0.580 0.610 19,494,000 0.5844 3.39%
2003-04-10 0 0.590 0.580 0.590 0.580 0.600 13,428,000 7,820,640 0.5824 0.590 0.580 0.590 0.580 0.600 13,428,000 0.5824 -1.67%
2003-04-09 0 0.600 0.590 0.600 0.590 0.600 14,938,000 8,918,020 0.5970 0.600 0.590 0.600 0.590 0.600 14,938,000 0.5970 -1.64%
2003-04-08 0 0.610 0.600 0.610 0.590 0.610 12,618,000 7,578,300 0.6006 0.610 0.600 0.610 0.590 0.610 12,618,000 0.6006 0.00%
2003-04-07 0 0.610 0.600 0.610 0.600 0.610 15,378,000 9,248,300 0.6014 0.610 0.600 0.610 0.600 0.610 15,378,000 0.6014 0.00%
2003-04-04 0 0.610 0.600 0.610 0.600 0.610 12,218,000 7,350,800 0.6016 0.610 0.600 0.610 0.600 0.610 12,218,000 0.6016 0.00%
2003-04-03 0 0.610 0.610 0.620 0.600 0.610 16,768,000 10,217,980 0.6094 0.610 0.610 0.620 0.600 0.610 16,768,000 0.6094 0.00%
2003-04-02 0 0.610 0.590 0.620 0.600 0.610 14,974,000 9,122,040 0.6092 0.610 0.590 0.620 0.600 0.610 14,974,000 0.6092 0.00%
2003-04-01 0 0.610 0.600 0.620 0.570 0.610 20,648,000 11,981,340 0.5803 0.610 0.600 0.620 0.570 0.610 20,648,000 0.5803 7.02%
2003-03-31 0 0.570 0.560 0.580 0.560 0.580 17,416,000 9,927,040 0.5700 0.570 0.560 0.580 0.560 0.580 17,416,000 0.5700 -1.72%
2003-03-28 0 0.580 0.570 0.580 0.560 0.580 13,750,000 7,837,680 0.5700 0.580 0.570 0.580 0.560 0.580 13,750,000 0.5700 0.00%
2003-03-27 0 0.580 0.570 0.580 0.570 0.580 13,746,000 7,947,860 0.5782 0.580 0.570 0.580 0.570 0.580 13,746,000 0.5782 -1.69%
2003-03-26 0 0.590 0.580 0.590 0.570 0.590 13,800,000 8,004,780 0.5801 0.590 0.580 0.590 0.570 0.590 13,800,000 0.5801 1.72%
2003-03-25 0 0.580 0.570 0.580 0.560 0.580 18,524,000 10,685,580 0.5769 0.580 0.570 0.580 0.560 0.580 18,524,000 0.5769 0.00%
2003-03-24 0 0.580 0.560 0.570 0.570 0.590 10,134,000 5,948,520 0.5870 0.580 0.560 0.570 0.570 0.590 10,134,000 0.5870 -3.33%
2003-03-21 0 0.600 0.580 0.600 0.580 0.600 13,598,000 8,022,820 0.5900 0.600 0.580 0.600 0.580 0.600 13,598,000 0.5900 1.69%
2003-03-20 0 0.590 0.580 0.590 0.590 0.610 13,980,000 8,290,700 0.5930 0.590 0.580 0.590 0.590 0.610 13,980,000 0.5930 -1.67%
2003-03-19 0 0.600 0.590 0.600 0.580 0.600 16,450,000 9,710,800 0.5903 0.600 0.590 0.600 0.580 0.600 16,450,000 0.5903 1.69%
2003-03-18 0 0.590 0.580 0.590 0.590 0.600 15,590,000 9,222,420 0.5916 0.590 0.580 0.590 0.590 0.600 15,590,000 0.5916 0.00%
2003-03-17 0 0.590 0.580 0.590 0.580 0.600 13,120,000 7,804,100 0.5948 0.590 0.580 0.590 0.580 0.600 13,120,000 0.5948 -1.67%
2003-03-14 0 0.600 0.590 0.600 0.580 0.600 27,090,000 15,960,000 0.5891 0.600 0.590 0.600 0.580 0.600 27,090,000 0.5891 3.45%
2003-03-13 0 0.580 0.570 0.590 0.580 0.610 17,132,000 10,190,040 0.5948 0.580 0.570 0.590 0.580 0.610 17,132,000 0.5948 -1.69%
2003-03-12 0 0.590 0.580 0.590 0.580 0.590 23,270,000 13,719,100 0.5896 0.590 0.580 0.590 0.580 0.590 23,270,000 0.5896 0.00%
2003-03-11 0 0.590 0.580 0.590 0.580 0.590 15,100,000 8,898,600 0.5893 0.590 0.580 0.590 0.580 0.590 15,100,000 0.5893 1.72%
2003-03-10 0 0.580 0.570 0.580 0.570 0.580 15,662,000 9,083,940 0.5800 0.580 0.570 0.580 0.570 0.580 15,662,000 0.5800 0.00%
2003-03-07 0 0.580 0.570 0.580 0.580 0.590 23,260,000 13,664,300 0.5875 0.580 0.570 0.580 0.580 0.590 23,260,000 0.5875 -1.69%
2003-03-06 0 0.590 0.580 0.590 0.580 0.590 17,460,000 10,300,200 0.5899 0.590 0.580 0.590 0.580 0.590 17,460,000 0.5899 0.00%
2003-03-05 0 0.590 0.580 0.590 0.580 0.600 18,966,000 11,189,660 0.5900 0.590 0.580 0.590 0.580 0.600 18,966,000 0.5900 -1.67%
2003-03-04 0 0.600 0.580 0.600 0.580 0.610 14,550,000 8,674,500 0.5962 0.600 0.580 0.600 0.580 0.610 14,550,000 0.5962 -1.64%
2003-03-03 0 0.610 0.600 0.620 0.590 0.610 20,760,000 12,459,200 0.6002 0.610 0.600 0.620 0.590 0.610 20,760,000 0.6002 1.67%
2003-02-28 0 0.600 0.600 0.610 0.580 0.600 21,492,000 12,758,600 0.5936 0.600 0.600 0.610 0.580 0.600 21,492,000 0.5936 1.69%
2003-02-27 0 0.590 0.580 0.590 0.580 0.590 14,920,000 8,770,800 0.5879 0.590 0.580 0.590 0.580 0.590 14,920,000 0.5879 0.00%
2003-02-26 0 0.590 0.580 0.590 0.570 0.590 16,096,000 9,397,620 0.5838 0.590 0.580 0.590 0.570 0.590 16,096,000 0.5838 1.72%
2003-02-25 0 0.580 0.570 0.580 0.570 0.590 21,550,000 12,483,900 0.5793 0.580 0.570 0.580 0.570 0.590 21,550,000 0.5793 0.00%
2003-02-24 0 0.580 0.560 0.570 0.570 0.590 11,330,000 6,652,100 0.5871 0.580 0.560 0.570 0.570 0.590 11,330,000 0.5871 0.00%
2003-02-21 0 0.580 0.570 0.580 0.560 0.590 18,550,000 10,882,300 0.5866 0.580 0.570 0.580 0.560 0.590 18,550,000 0.5866 -1.69%
2003-02-20 0 0.590 0.580 0.590 0.580 0.600 19,382,000 11,435,560 0.5900 0.590 0.580 0.590 0.580 0.600 19,382,000 0.5900 -1.67%
2003-02-19 0 0.600 0.590 0.600 0.590 0.600 16,910,000 10,115,800 0.5982 0.600 0.590 0.600 0.590 0.600 16,910,000 0.5982 0.00%
2003-02-18 0 0.600 0.580 0.600 0.580 0.610 17,096,000 10,141,260 0.5932 0.600 0.580 0.600 0.580 0.610 17,096,000 0.5932 0.00%
2003-02-17 0 0.600 0.590 0.600 0.580 0.600 19,700,000 11,620,400 0.5899 0.600 0.590 0.600 0.580 0.600 19,700,000 0.5899 1.69%
2003-02-14 0 0.590 0.570 0.590 0.570 0.590 16,542,000 9,598,160 0.5802 0.590 0.570 0.590 0.570 0.590 16,542,000 0.5802 1.72%
2003-02-13 0 0.580 0.580 0.590 0.570 0.590 18,160,000 10,533,720 0.5801 0.580 0.580 0.590 0.570 0.590 18,160,000 0.5801 -1.69%
2003-02-12 0 0.590 0.570 0.590 0.580 0.590 16,494,000 9,567,640 0.5801 0.590 0.570 0.590 0.580 0.590 16,494,000 0.5801 1.72%
2003-02-11 0 0.580 0.570 0.590 0.570 0.590 17,890,000 10,390,400 0.5808 0.580 0.570 0.590 0.570 0.590 17,890,000 0.5808 -1.69%
2003-02-10 0 0.590 0.570 0.590 0.570 0.590 16,284,000 9,341,920 0.5737 0.590 0.570 0.590 0.570 0.590 16,284,000 0.5737 1.72%
2003-02-07 0 0.580 0.570 0.580 0.560 0.580 21,440,000 12,208,300 0.5694 0.580 0.570 0.580 0.560 0.580 21,440,000 0.5694 1.75%
2003-02-06 0 0.570 0.560 0.570 0.560 0.570 24,270,000 13,761,300 0.5670 0.570 0.560 0.570 0.560 0.570 24,270,000 0.5670 1.79%
2003-02-05 0 0.560 0.560 0.570 0.560 0.570 20,780,000 11,794,800 0.5676 0.560 0.560 0.570 0.560 0.570 20,780,000 0.5676 -1.75%
2003-02-04 0 0.570 0.560 0.570 0.570 0.580 21,936,000 12,503,580 0.5700 0.570 0.560 0.570 0.570 0.580 21,936,000 0.5700 0.00%
2003-01-30 0 0.570 0.560 0.570 0.560 0.570 17,390,000 9,906,800 0.5697 0.570 0.560 0.570 0.560 0.570 17,390,000 0.5697 0.00%
2003-01-29 0 0.570 0.560 0.580 0.570 0.580 22,830,000 13,014,100 0.5700 0.570 0.560 0.580 0.570 0.580 22,830,000 0.5700 -1.72%
2003-01-28 0 0.580 0.560 0.580 0.560 0.580 22,390,000 12,732,100 0.5687 0.580 0.560 0.580 0.560 0.580 22,390,000 0.5687 1.75%
2003-01-27 0 0.570 0.550 0.570 0.560 0.570 24,980,000 13,993,300 0.5602 0.570 0.550 0.570 0.560 0.570 24,980,000 0.5602 0.00%
2003-01-24 0 0.570 0.560 0.570 0.560 0.570 20,382,000 11,520,840 0.5652 0.570 0.560 0.570 0.560 0.570 20,382,000 0.5652 0.00%
2003-01-23 0 0.570 0.550 0.570 0.550 0.570 20,590,000 11,534,800 0.5602 0.570 0.550 0.570 0.550 0.570 20,590,000 0.5602 0.00%
2003-01-22 0 0.570 0.550 0.570 0.550 0.580 20,838,000 11,736,580 0.5632 0.570 0.550 0.570 0.550 0.580 20,838,000 0.5632 -1.72%
2003-01-21 0 0.580 0.560 0.580 0.560 0.580 21,058,000 12,006,020 0.5701 0.580 0.560 0.580 0.560 0.580 21,058,000 0.5701 1.75%
2003-01-20 0 0.570 0.550 0.570 0.550 0.580 18,530,000 10,456,180 0.5643 0.570 0.550 0.570 0.550 0.580 18,530,000 0.5643 -1.72%
2003-01-17 0 0.580 0.560 0.580 0.570 0.580 19,404,240 11,067,970 0.5704 0.580 0.560 0.580 0.570 0.580 19,404,240 0.5704 0.00%
2003-01-16 0 0.580 0.560 0.580 0.560 0.580 17,260,000 9,846,100 0.5705 0.580 0.560 0.580 0.560 0.580 17,260,000 0.5705 0.00%
2003-01-15 0 0.580 0.560 0.590 0.550 0.580 19,984,000 11,264,360 0.5637 0.580 0.560 0.590 0.550 0.580 19,984,000 0.5637 1.75%
2003-01-14 0 0.570 0.550 0.570 0.550 0.570 19,214,000 10,693,640 0.5566 0.570 0.550 0.570 0.550 0.570 19,214,000 0.5566 1.79%
2003-01-13 0 0.560 0.540 0.560 0.550 0.570 16,602,000 9,143,400 0.5507 0.560 0.540 0.560 0.550 0.570 16,602,000 0.5507 -1.75%
2003-01-10 0 0.570 0.550 0.570 0.560 0.570 14,024,000 7,853,740 0.5600 0.570 0.550 0.570 0.560 0.570 14,024,000 0.5600 0.00%
2003-01-09 0 0.570 0.550 0.570 0.550 0.570 14,642,000 8,199,320 0.5600 0.570 0.550 0.570 0.550 0.570 14,642,000 0.5600 0.00%
2003-01-08 0 0.570 0.560 0.580 0.560 0.570 18,422,000 10,352,000 0.5619 0.570 0.560 0.580 0.560 0.570 18,422,000 0.5619 0.00%
2003-01-07 0 0.570 0.550 0.570 0.550 0.570 13,480,000 7,546,780 0.5599 0.570 0.550 0.570 0.550 0.570 13,480,000 0.5599 0.00%
2003-01-06 0 0.570 0.560 0.570 0.560 0.580 16,416,000 9,266,460 0.5645 0.570 0.560 0.570 0.560 0.580 16,416,000 0.5645 -1.72%
2003-01-03 0 0.580 0.560 0.580 0.560 0.580 20,704,000 11,646,940 0.5625 0.580 0.560 0.580 0.560 0.580 20,704,000 0.5625 0.00%
2003-01-02 0 0.580 0.560 0.580 0.570 0.580 13,292,000 7,560,040 0.5688 0.580 0.560 0.580 0.570 0.580 13,292,000 0.5688 0.00%
2002-12-31 0 0.580 0.540 0.580 0.550 0.580 16,386,000 9,071,200 0.5536 0.580 0.540 0.580 0.550 0.580 16,386,000 0.5536 1.75%
2002-12-30 0 0.570 0.550 0.580 0.560 0.580 11,804,000 6,685,280 0.5664 0.570 0.550 0.580 0.560 0.580 11,804,000 0.5664 -1.72%
2002-12-27 0 0.580 0.560 0.580 0.570 0.590 3,886,000 2,239,920 0.5764 0.580 0.560 0.580 0.570 0.590 3,886,000 0.5764 -1.69%
2002-12-24 0 0.590 0.560 0.590 0.570 0.590 7,788,000 4,515,220 0.5798 0.590 0.560 0.590 0.570 0.590 7,788,000 0.5798 1.72%
2002-12-23 0 0.580 0.570 0.580 0.570 0.590 12,760,000 7,397,300 0.5797 0.580 0.570 0.580 0.570 0.590 12,760,000 0.5797 -1.69%
2002-12-20 0 0.590 0.580 0.600 0.580 0.590 16,076,000 9,377,080 0.5833 0.590 0.580 0.600 0.580 0.590 16,076,000 0.5833 -1.67%
2002-12-19 0 0.600 0.590 0.600 0.580 0.600 12,134,600 7,185,764 0.5922 0.600 0.590 0.600 0.580 0.600 12,134,600 0.5922 -3.23%
2002-12-18 0 0.620 0.600 0.620 0.610 0.620 11,018,000 6,724,000 0.6103 0.620 0.600 0.620 0.610 0.620 11,018,000 0.6103 0.00%
2002-12-17 0 0.620 0.610 0.620 0.610 0.620 10,952,000 6,756,220 0.6169 0.620 0.610 0.620 0.610 0.620 10,952,000 0.6169 0.00%
2002-12-16 0 0.620 0.610 0.630 0.610 0.620 10,390,000 6,340,400 0.6102 0.620 0.610 0.630 0.610 0.620 10,390,000 0.6102 0.00%
2002-12-13 0 0.620 0.610 0.620 0.610 0.620 11,622,000 7,096,520 0.6106 0.620 0.610 0.620 0.610 0.620 11,622,000 0.6106 0.00%
2002-12-12 0 0.620 0.610 0.630 0.610 0.620 11,010,000 6,747,000 0.6128 0.620 0.610 0.630 0.610 0.620 11,010,000 0.6128 1.64%
2002-12-11 0 0.610 0.610 0.620 0.610 0.620 11,902,000 7,260,520 0.6100 0.610 0.610 0.620 0.610 0.620 11,902,000 0.6100 -1.61%
2002-12-10 0 0.620 0.610 0.620 0.610 0.620 10,180,000 6,213,500 0.6104 0.620 0.610 0.620 0.610 0.620 10,180,000 0.6104 1.64%
2002-12-09 0 0.610 0.600 0.620 0.610 0.620 14,250,000 8,708,800 0.6111 0.610 0.600 0.620 0.610 0.620 14,250,000 0.6111 -1.61%
2002-12-06 0 0.620 0.610 0.620 0.610 0.620 11,230,000 6,850,460 0.6100 0.620 0.610 0.620 0.610 0.620 11,230,000 0.6100 0.00%
2002-12-05 0 0.620 0.610 0.620 0.610 0.620 14,420,000 8,798,600 0.6102 0.620 0.610 0.620 0.610 0.620 14,420,000 0.6102 0.00%
2002-12-04 0 0.620 0.610 0.620 0.610 0.630 13,688,000 8,390,880 0.6130 0.620 0.610 0.620 0.610 0.630 13,688,000 0.6130 0.00%
2002-12-03 0 0.620 0.610 0.680 0.610 0.630 21,030,000 12,871,400 0.6120 0.620 0.610 0.680 0.610 0.630 21,030,000 0.6120 1.64%
2002-12-02 0 0.610 0.610 0.620 0.580 0.610 12,833,200 7,815,804 0.6090 0.610 0.610 0.620 0.580 0.610 12,833,200 0.6090 3.39%
2002-11-29 0 0.590 0.580 0.590 0.570 0.590 15,310,000 8,880,900 0.5801 0.590 0.580 0.590 0.570 0.590 15,310,000 0.5801 1.72%
2002-11-28 0 0.580 0.570 0.580 0.570 0.580 12,554,000 7,162,040 0.5705 0.580 0.570 0.580 0.570 0.580 12,554,000 0.5705 0.00%
2002-11-27 0 0.580 0.570 0.580 0.570 0.580 9,754,000 5,561,480 0.5702 0.580 0.570 0.580 0.570 0.580 9,754,000 0.5702 0.00%
2002-11-26 0 0.580 0.580 0.590 0.580 0.590 9,578,000 5,558,240 0.5803 0.580 0.580 0.590 0.580 0.590 9,578,000 0.5803 -1.69%
2002-11-25 0 0.590 0.580 0.590 0.580 0.600 8,954,000 5,219,300 0.5829 0.590 0.580 0.590 0.580 0.600 8,954,000 0.5829 0.00%
2002-11-22 0 0.590 0.590 0.600 0.580 0.600 9,628,000 5,673,260 0.5892 0.590 0.590 0.600 0.580 0.600 9,628,000 0.5892 0.00%
2002-11-21 0 0.590 0.590 0.600 0.580 0.590 8,820,000 5,134,100 0.5821 0.590 0.590 0.600 0.580 0.590 8,820,000 0.5821 0.00%
2002-11-20 0 0.590 0.580 0.590 0.580 0.590 8,870,000 5,148,720 0.5805 0.590 0.580 0.590 0.580 0.590 8,870,000 0.5805 0.00%
2002-11-19 0 0.590 0.590 0.600 0.580 0.590 12,374,000 7,179,420 0.5802 0.590 0.590 0.600 0.580 0.590 12,374,000 0.5802 1.72%
2002-11-18 0 0.580 0.580 0.590 0.580 0.590 11,490,000 6,676,520 0.5811 0.580 0.580 0.590 0.580 0.590 11,490,000 0.5811 0.00%
2002-11-15 0 0.580 0.580 0.590 0.560 0.580 13,448,000 7,541,260 0.5608 0.580 0.580 0.590 0.560 0.580 13,448,000 0.5608 1.75%
2002-11-14 0 0.570 0.550 0.570 0.530 0.570 12,098,000 6,448,840 0.5331 0.570 0.550 0.570 0.530 0.570 12,098,000 0.5331 7.55%
2002-11-13 0 0.530 0.530 0.540 0.520 0.530 12,264,000 6,442,880 0.5253 0.530 0.530 0.540 0.520 0.530 12,264,000 0.5253 0.00%
2002-11-12 0 0.530 0.520 0.530 0.510 0.530 10,458,000 5,389,760 0.5154 0.530 0.520 0.530 0.510 0.530 10,458,000 0.5154 1.92%
2002-11-11 0 0.520 0.510 0.520 0.510 0.520 9,454,000 4,834,600 0.5114 0.520 0.510 0.520 0.510 0.520 9,454,000 0.5114 -1.89%
2002-11-08 0 0.530 0.520 0.530 0.510 0.530 8,236,000 4,284,400 0.5202 0.530 0.520 0.530 0.510 0.530 8,236,000 0.5202 0.00%
2002-11-07 0 0.530 0.520 0.530 0.510 0.530 11,378,000 5,889,840 0.5177 0.530 0.520 0.530 0.510 0.530 11,378,000 0.5177 0.00%
2002-11-06 0 0.530 0.520 0.530 0.520 0.540 12,654,000 6,594,040 0.5211 0.530 0.520 0.530 0.520 0.540 12,654,000 0.5211 0.00%
2002-11-05 0 0.530 0.510 0.530 0.500 0.530 12,958,000 6,602,900 0.5096 0.530 0.510 0.530 0.500 0.530 12,958,000 0.5096 1.92%
2002-11-04 0 0.520 0.510 0.520 0.510 0.520 13,178,000 6,731,500 0.5108 0.520 0.510 0.520 0.510 0.520 13,178,000 0.5108 1.96%
2002-11-01 0 0.510 0.495 0.510 0.495 0.510 9,866,000 4,902,800 0.4969 0.510 0.495 0.510 0.495 0.510 9,866,000 0.4969 0.00%
2002-10-31 0 0.510 0.500 0.510 0.490 0.510 14,948,000 7,406,620 0.4955 0.510 0.500 0.510 0.490 0.510 14,948,000 0.4955 2.00%
2002-10-30 0 0.500 0.495 0.500 0.490 0.500 8,940,000 4,386,100 0.4906 0.500 0.495 0.500 0.490 0.500 8,940,000 0.4906 1.01%
2002-10-29 0 0.495 0.495 0.500 0.490 0.495 14,598,000 7,176,410 0.4916 0.495 0.495 0.500 0.490 0.495 14,598,000 0.4916 -1.00%
2002-10-28 0 0.500 0.500 0.520 0.485 0.500 12,700,000 6,248,000 0.4920 0.500 0.500 0.520 0.485 0.500 12,700,000 0.4920 2.04%
2002-10-25 0 0.490 0.485 0.490 0.480 0.490 12,660,000 6,115,270 0.4830 0.490 0.485 0.490 0.480 0.490 12,660,000 0.4830 0.00%
2002-10-24 0 0.490 0.485 0.490 0.485 0.495 9,590,000 4,695,550 0.4896 0.490 0.485 0.490 0.485 0.495 9,590,000 0.4896 0.00%
2002-10-23 0 0.490 0.485 0.490 0.485 0.495 9,466,000 4,628,790 0.4890 0.490 0.485 0.490 0.485 0.495 9,466,000 0.4890 -1.01%
2002-10-22 0 0.495 0.490 0.495 0.480 0.500 9,586,000 4,702,360 0.4905 0.495 0.490 0.495 0.480 0.500 9,586,000 0.4905 -1.00%
2002-10-21 0 0.500 0.490 0.500 0.490 0.500 8,762,000 4,332,900 0.4945 0.500 0.490 0.500 0.490 0.500 8,762,000 0.4945 0.00%
2002-10-18 0 0.500 0.490 0.500 0.495 0.500 9,202,000 4,557,820 0.4953 0.500 0.490 0.500 0.495 0.500 9,202,000 0.4953 -1.96%
2002-10-17 0 0.510 0.500 0.510 0.490 0.510 12,674,000 6,256,100 0.4936 0.510 0.500 0.510 0.490 0.510 12,674,000 0.4936 2.00%
2002-10-16 0 0.500 0.495 0.500 0.485 0.500 13,032,000 6,399,100 0.4910 0.500 0.495 0.500 0.485 0.500 13,032,000 0.4910 0.00%
2002-10-15 0 0.500 0.490 0.500 0.490 0.500 10,074,000 4,999,960 0.4963 0.500 0.490 0.500 0.490 0.500 10,074,000 0.4963 -1.96%
2002-10-11 0 0.510 0.500 0.510 0.495 0.510 11,132,000 5,533,950 0.4971 0.510 0.500 0.510 0.495 0.510 11,132,000 0.4971 2.00%
2002-10-10 0 0.500 0.490 0.500 0.485 0.500 12,218,000 5,971,210 0.4887 0.500 0.490 0.500 0.485 0.500 12,218,000 0.4887 2.04%
2002-10-09 0 0.490 0.485 0.490 0.480 0.495 8,770,000 4,262,460 0.4860 0.490 0.485 0.490 0.480 0.495 8,770,000 0.4860 0.00%
2002-10-08 0 0.490 0.480 0.500 0.485 0.490 13,116,000 6,389,840 0.4872 0.490 0.480 0.500 0.485 0.490 13,116,000 0.4872 0.00%
2002-10-07 0 0.490 0.485 0.495 0.490 0.495 9,054,160 4,440,456 0.4904 0.490 0.485 0.495 0.490 0.495 9,054,160 0.4904 -2.00%
2002-10-04 0 0.500 0.500 0.510 0.485 0.500 6,686,000 3,301,310 0.4938 0.500 0.500 0.510 0.485 0.500 6,686,000 0.4938 1.01%
2002-10-03 0 0.495 0.490 0.495 0.480 0.495 10,690,000 5,225,200 0.4888 0.495 0.490 0.495 0.480 0.495 10,690,000 0.4888 -1.00%
2002-10-02 0 0.500 0.495 0.500 0.485 0.500 13,726,000 6,737,590 0.4909 0.500 0.495 0.500 0.485 0.500 13,726,000 0.4909 1.01%
2002-09-30 0 0.495 0.485 0.495 0.485 0.495 9,360,000 4,557,200 0.4869 0.495 0.485 0.495 0.485 0.495 9,360,000 0.4869 -1.00%
2002-09-27 0 0.500 0.485 0.500 0.490 0.500 15,766,000 7,739,000 0.4909 0.500 0.485 0.500 0.490 0.500 15,766,000 0.4909 0.00%
2002-09-26 0 0.500 0.495 0.500 0.490 0.510 8,838,000 4,386,560 0.4963 0.500 0.495 0.500 0.490 0.510 8,838,000 0.4963 -1.96%
2002-09-25 0 0.510 0.495 0.510 0.490 0.510 10,728,000 5,306,900 0.4947 0.510 0.495 0.510 0.490 0.510 10,728,000 0.4947 0.00%
2002-09-24 0 0.510 0.500 0.510 0.500 0.510 9,028,000 4,523,080 0.5010 0.510 0.500 0.510 0.500 0.510 9,028,000 0.5010 0.00%
2002-09-23 0 0.510 0.500 0.510 0.495 0.510 8,850,000 4,411,900 0.4985 0.510 0.500 0.510 0.495 0.510 8,850,000 0.4985 2.00%
2002-09-20 0 0.500 0.500 0.510 0.485 0.500 9,192,000 4,500,120 0.4896 0.500 0.500 0.510 0.485 0.500 9,192,000 0.4896 0.00%
2002-09-19 0 0.500 0.500 0.510 0.485 0.500 10,598,000 5,145,700 0.4855 0.500 0.500 0.510 0.485 0.500 10,598,000 0.4855 3.09%
2002-09-18 0 0.485 0.485 0.490 0.480 0.490 7,726,000 3,737,140 0.4837 0.485 0.485 0.490 0.480 0.490 7,726,000 0.4837 -1.02%
2002-09-17 0 0.490 0.490 0.495 0.480 0.490 8,086,000 3,928,560 0.4858 0.490 0.490 0.495 0.480 0.490 8,086,000 0.4858 1.03%
2002-09-16 0 0.485 0.480 0.485 0.480 0.495 7,890,000 3,831,750 0.4856 0.485 0.480 0.485 0.480 0.495 7,890,000 0.4856 -1.02%
2002-09-13 0 0.490 0.480 0.490 0.480 0.490 7,980,000 3,858,570 0.4835 0.490 0.480 0.490 0.480 0.490 7,980,000 0.4835 -1.01%
2002-09-12 0 0.495 0.490 0.500 0.490 0.500 7,654,000 3,762,860 0.4916 0.495 0.490 0.500 0.490 0.500 7,654,000 0.4916 0.00%
2002-09-11 0 0.495 0.490 0.495 0.480 0.500 6,596,000 3,234,190 0.4903 0.495 0.490 0.495 0.480 0.500 6,596,000 0.4903 0.00%
2002-09-10 0 0.495 0.495 0.500 0.475 0.495 8,518,000 4,101,110 0.4815 0.495 0.495 0.500 0.475 0.495 8,518,000 0.4815 2.06%
2002-09-09 0 0.485 0.485 0.490 0.470 0.490 7,678,000 3,676,340 0.4788 0.485 0.485 0.490 0.470 0.490 7,678,000 0.4788 2.11%
2002-09-06 0 0.475 0.470 0.480 0.460 0.475 7,920,000 3,691,200 0.4661 0.475 0.470 0.480 0.460 0.475 7,920,000 0.4661 3.26%
2002-09-05 0 0.460 0.465 0.470 0.455 0.470 7,414,000 3,380,940 0.4560 0.460 0.465 0.470 0.455 0.470 7,414,000 0.4560 0.00%
2002-09-04 0 0.460 0.455 0.460 0.445 0.460 7,912,000 3,567,690 0.4509 0.460 0.455 0.460 0.445 0.460 7,912,000 0.4509 0.00%
2002-09-03 0 0.460 0.450 0.460 0.450 0.460 12,370,000 5,600,970 0.4528 0.460 0.450 0.460 0.450 0.460 12,370,000 0.4528 1.10%
2002-09-02 0 0.455 0.450 0.455 0.450 0.460 12,160,000 5,515,000 0.4535 0.455 0.450 0.455 0.450 0.460 12,160,000 0.4535 -1.09%
2002-08-30 0 0.460 0.455 0.460 0.445 0.460 13,634,000 6,112,900 0.4484 0.460 0.455 0.460 0.445 0.460 13,634,000 0.4484 1.10%
2002-08-29 0 0.455 0.445 0.455 0.445 0.455 10,570,000 4,717,850 0.4463 0.455 0.445 0.455 0.445 0.455 10,570,000 0.4463 0.00%
2002-08-28 0 0.455 0.445 0.455 0.445 0.455 4,602,000 2,083,390 0.4527 0.455 0.445 0.455 0.445 0.455 4,602,000 0.4527 0.00%
2002-08-27 0 0.455 0.440 0.460 0.440 0.460 7,590,000 3,416,850 0.4502 0.455 0.440 0.460 0.440 0.460 7,590,000 0.4502 0.00%
2002-08-26 0 0.455 0.445 0.455 0.450 0.460 7,320,000 3,326,700 0.4545 0.455 0.445 0.455 0.450 0.460 7,320,000 0.4545 0.00%
2002-08-23 0 0.455 0.455 0.460 0.450 0.465 5,720,000 2,614,200 0.4570 0.455 0.455 0.460 0.450 0.465 5,720,000 0.4570 -1.09%
2002-08-22 0 0.460 0.455 0.460 0.450 0.460 8,560,000 3,877,600 0.4530 0.460 0.455 0.460 0.450 0.460 8,560,000 0.4530 1.10%
2002-08-21 0 0.455 0.450 0.455 0.435 0.455 7,912,000 3,526,040 0.4457 0.455 0.450 0.455 0.435 0.455 7,912,000 0.4457 2.25%
2002-08-20 0 0.445 0.440 0.445 0.430 0.445 6,976,000 3,032,860 0.4348 0.445 0.440 0.445 0.430 0.445 6,976,000 0.4348 1.14%
2002-08-19 0 0.440 0.425 0.440 0.425 0.440 9,344,000 4,014,950 0.4297 0.440 0.425 0.440 0.425 0.440 9,344,000 0.4297 0.00%
2002-08-16 0 0.440 0.430 0.440 0.430 0.445 6,008,000 2,647,910 0.4407 0.440 0.430 0.440 0.430 0.445 6,008,000 0.4407 0.00%
2002-08-15 0 0.440 0.430 0.440 0.435 0.445 7,306,000 3,183,770 0.4358 0.440 0.430 0.440 0.435 0.445 7,306,000 0.4358 0.00%
2002-08-14 0 0.440 0.435 0.440 0.425 0.440 12,800,000 5,555,500 0.4340 0.440 0.435 0.440 0.425 0.440 12,800,000 0.4340 0.00%
2002-08-13 0 0.440 0.430 0.440 0.425 0.445 7,206,000 3,145,730 0.4365 0.440 0.430 0.440 0.425 0.445 7,206,000 0.4365 -1.12%
2002-08-12 0 0.445 0.435 0.445 0.435 0.450 11,406,000 5,044,830 0.4423 0.445 0.435 0.445 0.435 0.450 11,406,000 0.4423 -1.11%
2002-08-09 0 0.450 0.430 0.450 0.430 0.450 8,952,000 3,985,700 0.4452 0.450 0.430 0.450 0.430 0.450 8,952,000 0.4452 2.27%
2002-08-08 0 0.440 0.440 0.445 0.425 0.440 14,772,000 6,371,000 0.4313 0.440 0.440 0.445 0.425 0.440 14,772,000 0.4313 1.15%
2002-08-07 0 0.435 0.420 0.435 0.420 0.435 10,528,000 4,497,530 0.4272 0.435 0.420 0.435 0.420 0.435 10,528,000 0.4272 0.00%
2002-08-06 0 0.435 0.415 0.435 0.415 0.440 9,296,000 3,952,710 0.4252 0.435 0.415 0.435 0.415 0.440 9,296,000 0.4252 0.00%
2002-08-05 0 0.435 0.425 0.440 0.430 0.450 14,950,000 6,520,350 0.4361 0.435 0.425 0.440 0.430 0.450 14,950,000 0.4361 -2.25%
2002-08-02 0 0.445 0.445 0.450 0.410 0.450 10,280,000 4,443,850 0.4323 0.445 0.445 0.450 0.410 0.450 10,280,000 0.4323 0.00%
2002-08-01 0 0.445 0.430 0.445 0.430 0.455 21,818,000 9,614,480 0.4407 0.445 0.430 0.445 0.430 0.455 21,818,000 0.4407 -1.11%
2002-07-31 0 0.450 0.425 0.450 0.430 0.450 10,002,000 4,324,720 0.4324 0.450 0.425 0.450 0.430 0.450 10,002,000 0.4324 -1.10%
2002-07-30 0 0.455 0.430 0.455 0.430 0.455 13,038,000 5,650,070 0.4334 0.455 0.430 0.455 0.430 0.455 13,038,000 0.4334 3.41%
2002-07-29 0 0.440 0.420 0.440 0.410 0.450 10,850,000 4,723,200 0.4353 0.440 0.420 0.440 0.410 0.450 10,850,000 0.4353 2.33%
2002-07-26 0 0.430 0.420 0.430 0.400 0.465 8,778,000 3,738,650 0.4259 0.430 0.420 0.430 0.400 0.465 8,778,000 0.4259 -6.52%
2002-07-25 0 0.460 0.450 0.460 0.450 0.475 11,316,000 5,203,800 0.4599 0.460 0.450 0.460 0.450 0.475 11,316,000 0.4599 0.00%
2002-07-24 0 0.460 0.450 0.460 0.450 0.470 4,570,000 2,092,400 0.4579 0.460 0.450 0.460 0.450 0.470 4,570,000 0.4579 -2.13%
2002-07-23 0 0.470 0.440 0.470 0.460 0.470 7,304,000 3,383,670 0.4633 0.470 0.440 0.470 0.460 0.470 7,304,000 0.4633 2.17%
2002-07-22 0 0.460 0.445 0.460 0.445 0.480 6,840,000 3,144,900 0.4598 0.460 0.445 0.460 0.445 0.480 6,840,000 0.4598 -1.08%
2002-07-19 0 0.465 0.450 0.465 0.460 0.475 5,744,000 2,655,380 0.4623 0.465 0.450 0.465 0.460 0.475 5,744,000 0.4623 -3.12%
2002-07-18 0 0.480 0.470 0.480 0.470 0.490 4,582,000 2,190,680 0.4781 0.480 0.470 0.480 0.470 0.490 4,582,000 0.4781 0.00%
2002-07-17 0 0.480 0.465 0.480 0.465 0.485 7,584,000 3,566,310 0.4702 0.480 0.465 0.480 0.465 0.485 7,584,000 0.4702 1.05%
2002-07-16 0 0.475 0.470 0.475 0.470 0.495 5,892,000 2,836,240 0.4814 0.475 0.470 0.475 0.470 0.495 5,892,000 0.4814 -4.04%
2002-07-15 0 0.495 0.480 0.495 0.485 0.510 4,782,000 2,369,420 0.4955 0.495 0.480 0.495 0.485 0.510 4,782,000 0.4955 1.02%
2002-07-12 0 0.490 0.480 0.490 0.470 0.490 5,074,000 2,431,060 0.4791 0.490 0.480 0.490 0.470 0.490 5,074,000 0.4791 1.03%
2002-07-11 0 0.485 0.470 0.480 0.450 0.485 4,950,000 2,266,180 0.4578 0.485 0.470 0.480 0.450 0.485 4,950,000 0.4578 1.04%
2002-07-10 0 0.480 0.480 0.485 0.475 0.485 5,656,000 2,715,210 0.4801 0.480 0.480 0.485 0.475 0.485 5,656,000 0.4801 2.13%
2002-07-09 0 0.470 0.470 0.475 0.455 0.480 2,994,000 1,399,520 0.4674 0.470 0.470 0.475 0.455 0.480 2,994,000 0.4674 4.44%
2002-07-08 0 0.450 0.450 0.460 0.450 0.460 352,000 160,650 0.4564 0.450 0.450 0.460 0.450 0.460 352,000 0.4564 -2.17%
2002-07-05 0 0.460 0.455 0.460 0.455 0.460 3,094,000 1,409,770 0.4556 0.460 0.455 0.460 0.455 0.460 3,094,000 0.4556 1.10%
2002-07-04 0 0.455 0.455 0.460 0.450 0.455 2,650,000 1,205,250 0.4548 0.455 0.455 0.460 0.450 0.455 2,650,000 0.4548 0.00%
2002-07-03 0 0.455 0.445 0.465 0.450 0.470 6,188,000 2,870,610 0.4639 0.455 0.445 0.465 0.450 0.470 6,188,000 0.4639 -2.15%
2002-07-02 0 0.465 0.450 0.465 0.450 0.470 11,048,000 5,126,280 0.4640 0.465 0.450 0.465 0.450 0.470 11,048,000 0.4640 1.09%
2002-06-28 0 0.460 0.445 0.450 0.445 0.480 7,042,000 3,297,770 0.4683 0.460 0.445 0.450 0.445 0.480 7,042,000 0.4683 -2.13%
2002-06-27 0 0.470 0.465 0.470 0.445 0.470 8,046,000 3,628,220 0.4509 0.470 0.465 0.470 0.445 0.470 8,046,000 0.4509 3.30%
2002-06-26 0 0.455 0.440 0.455 0.435 0.455 9,628,000 4,242,630 0.4407 0.455 0.440 0.455 0.435 0.455 9,628,000 0.4407 2.25%
2002-06-25 0 0.445 0.440 0.445 0.440 0.450 210,000 93,700 0.4462 0.445 0.440 0.445 0.440 0.450 210,000 0.4462 -1.11%
2002-06-24 0 0.450 0.435 0.450 0.435 0.450 5,840,000 2,598,970 0.4450 0.450 0.435 0.450 0.435 0.450 5,840,000 0.4450 1.12%
2002-06-21 0 0.445 0.435 0.445 0.435 0.450 2,892,000 1,287,170 0.4451 0.445 0.435 0.445 0.435 0.450 2,892,000 0.4451 0.00%
2002-06-20 0 0.445 0.430 0.445 0.430 0.445 1,412,000 613,650 0.4346 0.445 0.430 0.445 0.430 0.445 1,412,000 0.4346 -1.11%
2002-06-19 0 0.450 0.440 0.450 0.430 0.450 1,450,000 632,650 0.4363 0.450 0.440 0.450 0.430 0.450 1,450,000 0.4363 0.00%
2002-06-18 0 0.450 0.435 0.450 0.435 0.455 7,326,000 3,281,640 0.4479 0.450 0.435 0.450 0.435 0.455 7,326,000 0.4479 2.27%
2002-06-17 0 0.440 0.435 0.450 0.440 0.450 570,000 253,000 0.4439 0.440 0.435 0.450 0.440 0.450 570,000 0.4439 -4.35%
2002-06-14 0 0.460 0.455 0.460 0.455 0.470 694,000 322,650 0.4649 0.460 0.455 0.460 0.455 0.470 694,000 0.4649 -1.08%
2002-06-13 0 0.465 0.455 0.465 0.455 0.470 1,530,000 704,900 0.4607 0.465 0.455 0.465 0.455 0.470 1,530,000 0.4607 -1.06%
2002-06-12 0 0.470 0.460 0.470 0.460 0.475 2,150,000 1,001,240 0.4657 0.470 0.460 0.470 0.460 0.475 2,150,000 0.4657 -1.05%
2002-06-11 0 0.475 0.465 0.475 0.455 0.475 6,688,000 3,087,250 0.4616 0.475 0.465 0.475 0.455 0.475 6,688,000 0.4616 3.26%
2002-06-10 0 0.460 0.455 0.460 0.460 0.470 252,000 116,440 0.4621 0.460 0.455 0.460 0.460 0.470 252,000 0.4621 -2.13%
2002-06-07 0 0.470 0.455 0.470 0.460 0.470 1,230,000 568,100 0.4619 0.470 0.455 0.470 0.460 0.470 1,230,000 0.4619 0.00%
2002-06-06 0 0.470 0.460 0.470 0.460 0.475 1,854,000 870,150 0.4693 0.470 0.460 0.470 0.460 0.475 1,854,000 0.4693 0.00%
2002-06-05 0 0.470 0.455 0.470 0.455 0.470 6,126,000 2,843,230 0.4641 0.470 0.455 0.470 0.455 0.470 6,126,000 0.4641 1.08%
2002-06-04 0 0.465 0.455 0.465 0.460 0.465 2,368,000 1,092,480 0.4614 0.465 0.455 0.465 0.460 0.465 2,368,000 0.4614 0.00%
2002-06-03 0 0.465 0.460 0.465 0.455 0.480 3,910,000 1,850,320 0.4732 0.465 0.460 0.465 0.455 0.480 3,910,000 0.4732 -2.11%
2002-05-31 0 0.475 0.465 0.475 0.465 0.490 1,730,000 815,490 0.4714 0.475 0.465 0.475 0.465 0.490 1,730,000 0.4714 0.00%
2002-05-30 0 0.475 0.470 0.475 0.470 0.500 4,780,000 2,304,650 0.4821 0.475 0.470 0.475 0.470 0.500 4,780,000 0.4821 -2.06%
2002-05-29 0 0.485 0.475 0.490 0.460 0.510 14,576,000 7,051,380 0.4838 0.485 0.475 0.490 0.460 0.510 14,576,000 0.4838 2.11%
2002-05-28 0 0.475 0.460 0.475 0.460 0.475 530,000 247,700 0.4674 0.475 0.460 0.475 0.460 0.475 530,000 0.4674 1.06%
2002-05-27 0 0.470 0.460 0.470 0.460 0.470 254,000 117,770 0.4637 0.470 0.460 0.470 0.460 0.470 254,000 0.4637 0.00%
2002-05-24 0 0.470 0.465 0.470 0.445 0.470 2,094,000 961,520 0.4592 0.470 0.465 0.470 0.445 0.470 2,094,000 0.4592 2.17%
2002-05-23 0 0.460 0.445 0.460 0.445 0.465 6,526,000 3,017,240 0.4623 0.460 0.445 0.460 0.445 0.465 6,526,000 0.4623 -2.13%
2002-05-22 0 0.470 0.460 0.470 0.450 0.475 1,688,000 773,880 0.4585 0.470 0.460 0.470 0.450 0.475 1,688,000 0.4585 0.00%
2002-05-21 0 0.470 0.460 0.470 0.450 0.470 1,724,000 790,390 0.4585 0.470 0.460 0.470 0.450 0.470 1,724,000 0.4585 0.00%
2002-05-17 0 0.470 0.470 0.475 0.465 0.485 2,040,000 961,910 0.4715 0.470 0.470 0.475 0.465 0.485 2,040,000 0.4715 -1.05%
2002-05-16 0 0.475 0.470 0.475 0.470 0.485 6,600,000 3,160,120 0.4788 0.475 0.470 0.475 0.470 0.485 6,600,000 0.4788 -1.04%
2002-05-15 0 0.480 0.470 0.480 0.460 0.480 3,318,000 1,562,680 0.4710 0.480 0.470 0.480 0.460 0.480 3,318,000 0.4710 5.49%
2002-05-14 0 0.455 0.455 0.460 0.440 0.460 1,820,000 826,540 0.4541 0.455 0.455 0.460 0.440 0.460 1,820,000 0.4541 1.11%
2002-05-13 0 0.450 0.445 0.450 0.440 0.470 3,192,000 1,455,690 0.4560 0.450 0.445 0.450 0.440 0.470 3,192,000 0.4560 -5.26%
2002-05-10 0 0.475 0.475 0.480 0.475 0.495 6,940,000 3,364,550 0.4848 0.475 0.475 0.480 0.475 0.495 6,940,000 0.4848 0.00%
2002-05-09 0 0.475 0.475 0.480 0.470 0.510 2,918,000 1,415,140 0.4850 0.475 0.475 0.480 0.470 0.510 2,918,000 0.4850 -4.04%
2002-05-08 0 0.495 0.490 0.495 0.480 0.520 5,834,000 2,900,570 0.4972 0.495 0.490 0.495 0.480 0.520 5,834,000 0.4972 -2.94%
2002-05-07 0 0.510 0.510 0.520 0.500 0.540 9,516,000 4,875,860 0.5124 0.510 0.510 0.520 0.500 0.540 9,516,000 0.5124 -5.56%
2002-05-06 0 0.540 0.540 0.550 0.540 0.580 22,590,000 12,493,380 0.5530 0.540 0.540 0.550 0.540 0.580 22,590,000 0.5530 1.89%
2002-05-03 0 0.530 0.530 0.540 0.470 0.570 28,188,000 15,053,260 0.5340 0.530 0.530 0.540 0.470 0.570 28,188,000 0.5340 13.98%
2002-05-02 0 0.465 0.460 0.465 0.430 0.470 30,528,000 13,504,570 0.4424 0.465 0.460 0.465 0.430 0.470 30,528,000 0.4424 9.41%
2002-04-30 0 0.425 0.420 0.425 0.420 0.435 9,680,000 4,107,150 0.4243 0.425 0.420 0.425 0.420 0.435 9,680,000 0.4243 1.19%
2002-04-29 0 0.420 0.415 0.420 0.400 0.435 13,324,000 5,620,730 0.4219 0.420 0.415 0.420 0.400 0.435 13,324,000 0.4219 2.44%
2002-04-26 0 0.410 0.405 0.410 0.400 0.415 22,998,000 9,227,680 0.4012 0.410 0.405 0.410 0.400 0.415 22,998,000 0.4012 1.23%
2002-04-25 0 0.405 0.400 0.405 0.400 0.430 9,840,000 4,046,210 0.4112 0.405 0.400 0.405 0.400 0.430 9,840,000 0.4112 -2.41%
2002-04-24 0 0.415 0.400 0.415 0.400 0.425 11,180,000 4,570,330 0.4088 0.415 0.400 0.415 0.400 0.425 11,180,000 0.4088 -6.74%
2002-04-23 0 0.445 0.430 0.445 0.400 0.450 9,756,000 4,060,880 0.4162 0.445 0.430 0.445 0.400 0.450 9,756,000 0.4162 3.49%
2002-04-22 0 0.430 0.425 0.430 0.430 0.455 454,000 198,840 0.4380 0.430 0.425 0.430 0.430 0.455 454,000 0.4380 -4.44%
2002-04-19 0 0.450 0.435 0.450 0.435 0.465 850,000 377,650 0.4443 0.450 0.435 0.450 0.435 0.465 850,000 0.4443 -2.17%
2002-04-18 0 0.460 0.450 0.460 0.450 0.475 6,040,000 2,853,930 0.4725 0.460 0.450 0.460 0.450 0.475 6,040,000 0.4725 -2.13%
2002-04-17 0 0.470 0.455 0.470 0.460 0.475 312,000 145,350 0.4659 0.470 0.455 0.470 0.460 0.475 312,000 0.4659 -1.05%
2002-04-16 0 0.475 0.460 0.475 - - 0 0 - 0.475 0.460 0.475 - - 0 - 0.00%
2002-04-15 0 0.475 0.465 0.480 0.465 0.485 214,000 101,600 0.4748 0.475 0.465 0.480 0.465 0.485 214,000 0.4748 2.15%
2002-04-12 0 0.465 0.455 0.465 0.440 0.465 5,852,000 2,635,810 0.4504 0.465 0.455 0.465 0.440 0.465 5,852,000 0.4504 5.68%
2002-04-11 0 0.440 0.425 0.440 0.435 0.480 342,000 150,460 0.4399 0.440 0.425 0.440 0.435 0.480 342,000 0.4399 0.00%
2002-04-10 0 0.440 0.425 0.440 0.430 0.440 110,000 47,400 0.4309 0.440 0.425 0.440 0.430 0.440 110,000 0.4309 0.00%
2002-04-09 0 0.440 0.430 0.440 0.425 0.440 5,948,760 2,531,224 0.4255 0.440 0.430 0.440 0.425 0.440 5,948,760 0.4255 2.33%
2002-04-08 0 0.430 0.420 0.430 0.430 0.430 300,000 129,000 0.4300 0.430 0.420 0.430 0.430 0.430 300,000 0.4300 0.00%
2002-04-04 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2002-04-03 0 0.430 0.420 0.430 0.420 0.435 934,000 403,920 0.4325 0.430 0.420 0.430 0.420 0.435 934,000 0.4325 -1.15%
2002-04-02 0 0.435 0.425 0.435 0.430 0.450 11,128,000 4,950,510 0.4449 0.435 0.425 0.435 0.430 0.450 11,128,000 0.4449 -2.25%
2002-03-28 0 0.445 0.430 0.445 0.430 0.465 8,005,000 3,664,640 0.4578 0.445 0.430 0.445 0.430 0.465 8,005,000 0.4578 -3.26%
2002-03-27 0 0.460 0.450 0.460 0.450 0.460 550,000 249,500 0.4536 0.460 0.450 0.460 0.450 0.460 550,000 0.4536 -2.13%
2002-03-26 0 0.470 0.460 0.470 0.430 0.470 13,942,000 6,435,360 0.4616 0.470 0.460 0.470 0.430 0.470 13,942,000 0.4616 0.00%
2002-03-25 0 0.470 0.465 0.470 0.460 0.475 766,000 356,770 0.4658 0.470 0.465 0.470 0.460 0.475 766,000 0.4658 -1.05%
2002-03-22 0 0.475 0.470 0.475 0.460 0.485 2,210,000 1,053,300 0.4766 0.475 0.470 0.475 0.460 0.485 2,210,000 0.4766 0.00%
2002-03-21 0 0.475 0.465 0.470 0.470 0.490 5,620,000 2,709,400 0.4821 0.475 0.465 0.470 0.470 0.490 5,620,000 0.4821 -1.04%
2002-03-20 0 0.480 0.475 0.485 0.475 0.490 752,000 361,750 0.4811 0.480 0.475 0.485 0.475 0.490 752,000 0.4811 -1.03%
2002-03-19 0 0.485 0.475 0.485 0.475 0.490 744,000 359,220 0.4828 0.485 0.475 0.485 0.475 0.490 744,000 0.4828 0.00%
2002-03-18 0 0.485 0.475 0.485 0.475 0.485 1,496,000 717,730 0.4798 0.485 0.475 0.485 0.475 0.485 1,496,000 0.4798 0.00%
2002-03-15 0 0.485 0.480 0.485 0.480 0.490 3,228,000 1,565,330 0.4849 0.485 0.480 0.485 0.480 0.490 3,228,000 0.4849 0.00%
2002-03-14 0 0.485 0.480 0.485 0.480 0.490 624,000 302,410 0.4846 0.485 0.480 0.485 0.480 0.490 624,000 0.4846 0.00%
2002-03-13 0 0.485 0.480 0.485 0.475 0.490 1,740,000 838,300 0.4818 0.485 0.480 0.485 0.475 0.490 1,740,000 0.4818 -1.02%
2002-03-12 0 0.490 0.485 0.490 0.485 0.495 1,340,000 656,040 0.4896 0.490 0.485 0.490 0.485 0.495 1,340,000 0.4896 1.03%
2002-03-11 0 0.485 0.480 0.485 0.485 0.495 3,624,000 1,776,930 0.4903 0.485 0.480 0.485 0.485 0.495 3,624,000 0.4903 0.00%
2002-03-08 0 0.485 0.480 0.485 0.480 0.495 2,448,000 1,187,150 0.4849 0.485 0.480 0.485 0.480 0.495 2,448,000 0.4849 -1.02%
2002-03-07 0 0.490 0.480 0.490 0.480 0.495 5,060,000 2,465,520 0.4873 0.490 0.480 0.490 0.480 0.495 5,060,000 0.4873 0.00%
2002-03-06 0 0.490 0.480 0.490 0.485 0.490 1,750,000 849,050 0.4852 0.490 0.480 0.490 0.485 0.490 1,750,000 0.4852 1.03%
2002-03-05 0 0.485 0.485 0.490 0.480 0.495 4,574,000 2,238,130 0.4893 0.485 0.485 0.490 0.480 0.495 4,574,000 0.4893 -1.02%
2002-03-04 0 0.490 0.485 0.490 - - 0 0 - 0.490 0.485 0.490 - - 0 - 0.00%
2002-03-01 0 0.490 0.480 0.490 0.480 0.500 5,762,000 2,843,000 0.4934 0.490 0.480 0.490 0.480 0.500 5,762,000 0.4934 0.00%
2002-02-28 0 0.490 0.485 0.490 0.485 0.500 5,758,000 2,842,880 0.4937 0.490 0.485 0.490 0.485 0.500 5,758,000 0.4937 -3.92%
2002-02-27 0 0.510 0.490 0.510 0.490 0.510 1,640,000 822,800 0.5017 0.510 0.490 0.510 0.490 0.510 1,640,000 0.5017 2.00%
2002-02-26 0 0.500 0.485 0.500 0.485 0.500 4,344,000 2,127,660 0.4898 0.500 0.485 0.500 0.485 0.500 4,344,000 0.4898 3.09%
2002-02-25 0 0.485 0.475 0.485 0.475 0.500 7,320,000 3,604,830 0.4925 0.485 0.475 0.485 0.475 0.500 7,320,000 0.4925 -4.90%
2002-02-22 0 0.510 0.495 0.510 0.500 0.510 2,290,000 1,158,000 0.5057 0.510 0.495 0.510 0.500 0.510 2,290,000 0.5057 -1.92%
2002-02-21 0 0.520 0.510 0.520 0.500 0.550 3,904,000 2,007,920 0.5143 0.520 0.510 0.520 0.500 0.550 3,904,000 0.5143 1.96%
2002-02-20 0 0.510 0.500 0.510 0.510 0.530 2,330,000 1,200,800 0.5154 0.510 0.500 0.510 0.510 0.530 2,330,000 0.5154 -1.92%
2002-02-19 0 0.520 0.510 0.520 0.520 0.560 8,604,000 4,666,700 0.5424 0.520 0.510 0.520 0.520 0.560 8,604,000 0.5424 -8.77%
2002-02-18 0 0.570 0.560 0.570 0.560 0.580 334,000 189,680 0.5679 0.570 0.560 0.570 0.560 0.580 334,000 0.5679 -1.72%
2002-02-15 0 0.580 0.560 0.580 0.550 0.580 970,000 549,900 0.5669 0.580 0.560 0.580 0.550 0.580 970,000 0.5669 3.57%
2002-02-11 0 0.560 0.540 0.570 0.540 0.570 780,000 427,800 0.5485 0.560 0.540 0.570 0.540 0.570 780,000 0.5485 1.82%
2002-02-08 0 0.550 0.530 0.550 0.530 0.550 1,220,000 656,000 0.5377 0.550 0.530 0.550 0.530 0.550 1,220,000 0.5377 1.85%
2002-02-07 0 0.540 0.520 0.540 0.520 0.540 6,664,000 3,533,480 0.5302 0.540 0.520 0.540 0.520 0.540 6,664,000 0.5302 -1.82%
2002-02-06 0 0.550 0.540 0.550 0.510 0.550 2,362,000 1,236,460 0.5235 0.550 0.540 0.550 0.510 0.550 2,362,000 0.5235 3.77%
2002-02-05 0 0.530 0.510 0.530 0.490 0.530 5,896,000 2,988,020 0.5068 0.530 0.510 0.530 0.490 0.530 5,896,000 0.5068 1.92%
2002-02-04 0 0.520 0.510 0.520 0.520 0.550 1,268,000 695,840 0.5488 0.520 0.510 0.520 0.520 0.550 1,268,000 0.5488 -3.70%
2002-02-01 0 0.540 0.510 0.530 0.500 0.550 11,642,000 6,185,020 0.5313 0.540 0.510 0.530 0.500 0.550 11,642,000 0.5313 0.00%
2002-01-31 0 0.540 0.540 0.560 0.540 0.590 5,460,000 3,098,500 0.5675 0.540 0.540 0.560 0.540 0.590 5,460,000 0.5675 -5.26%
2002-01-30 0 0.570 0.560 0.570 0.550 0.570 2,250,000 1,267,500 0.5633 0.570 0.560 0.570 0.550 0.570 2,250,000 0.5633 -3.39%
2002-01-29 0 0.590 0.540 0.590 0.550 0.590 15,110,000 8,591,300 0.5686 0.590 0.540 0.590 0.550 0.590 15,110,000 0.5686 0.00%
2002-01-28 0 0.590 0.560 0.590 0.570 0.590 812,000 468,920 0.5775 0.590 0.560 0.590 0.570 0.590 812,000 0.5775 0.00%
2002-01-25 0 0.590 0.570 0.590 0.580 0.650 4,056,000 2,544,760 0.6274 0.590 0.570 0.590 0.580 0.650 4,056,000 0.6274 -1.67%
2002-01-24 0 0.600 0.580 0.600 0.590 0.660 4,584,000 2,868,740 0.6258 0.600 0.580 0.600 0.590 0.660 4,584,000 0.6258 -4.76%
2002-01-23 0 0.630 0.610 0.630 0.620 0.670 7,600,000 4,792,500 0.6306 0.630 0.610 0.630 0.620 0.670 7,600,000 0.6306 -3.08%
2002-01-22 0 0.650 0.630 0.650 0.620 0.670 8,380,000 5,438,200 0.6489 0.650 0.630 0.650 0.620 0.670 8,380,000 0.6489 -4.41%
2002-01-21 0 0.680 0.660 0.680 0.670 0.680 1,140,000 765,200 0.6712 0.680 0.660 0.680 0.670 0.680 1,140,000 0.6712 -1.45%
2002-01-18 0 0.690 0.670 0.700 0.690 0.720 3,318,000 2,344,400 0.7066 0.690 0.670 0.700 0.690 0.720 3,318,000 0.7066 -2.82%
2002-01-17 0 0.710 0.690 0.710 0.700 0.710 180,000 126,060 0.7003 0.710 0.690 0.710 0.700 0.710 180,000 0.7003 0.00%
2002-01-16 0 0.710 0.690 0.720 0.700 0.750 4,774,000 3,430,280 0.7185 0.710 0.690 0.720 0.700 0.750 4,774,000 0.7185 -2.74%
2002-01-15 0 0.730 0.720 0.730 0.720 0.780 3,464,000 2,591,820 0.7482 0.730 0.720 0.730 0.720 0.780 3,464,000 0.7482 -2.67%
2002-01-14 0 0.750 0.730 0.750 0.730 0.760 2,784,000 2,081,440 0.7476 0.750 0.730 0.750 0.730 0.760 2,784,000 0.7476 0.00%
2002-01-11 0 0.750 0.740 0.750 0.730 0.770 2,806,000 2,114,520 0.7536 0.750 0.740 0.750 0.730 0.770 2,806,000 0.7536 -1.32%
2002-01-10 0 0.760 0.740 0.760 0.740 0.770 1,538,000 1,158,240 0.7531 0.760 0.740 0.760 0.740 0.770 1,538,000 0.7531 -1.30%
2002-01-09 0 0.770 0.760 0.770 0.740 0.780 2,952,000 2,256,880 0.7645 0.770 0.760 0.770 0.740 0.780 2,952,000 0.7645 0.00%
2002-01-08 0 0.770 0.750 0.770 0.750 0.770 3,126,000 2,354,440 0.7532 0.770 0.750 0.770 0.750 0.770 3,126,000 0.7532 0.00%
2002-01-07 0 0.770 0.760 0.770 0.760 0.780 2,122,000 1,635,460 0.7707 0.770 0.760 0.770 0.760 0.780 2,122,000 0.7707 0.00%
2002-01-04 0 0.770 0.760 0.770 0.760 0.780 1,624,000 1,260,760 0.7763 0.770 0.760 0.770 0.760 0.780 1,624,000 0.7763 -2.53%
2002-01-03 0 0.790 0.770 0.790 0.760 0.790 1,702,000 1,318,320 0.7746 0.790 0.770 0.790 0.760 0.790 1,702,000 0.7746 2.60%
2002-01-02 0 0.770 0.760 0.770 0.760 0.790 2,258,000 1,753,840 0.7767 0.770 0.760 0.770 0.760 0.790 2,258,000 0.7767 -1.28%
2001-12-31 0 0.780 0.770 0.780 0.750 0.780 1,840,000 1,413,000 0.7679 0.780 0.770 0.780 0.750 0.780 1,840,000 0.7679 0.00%
2001-12-28 0 0.780 0.760 0.780 0.760 0.780 2,410,000 1,854,200 0.7694 0.780 0.760 0.780 0.760 0.780 2,410,000 0.7694 0.00%
2001-12-27 0 0.780 0.760 0.780 0.750 0.790 1,684,000 1,288,460 0.7651 0.780 0.760 0.780 0.750 0.790 1,684,000 0.7651 0.00%
2001-12-24 0 0.780 0.760 0.780 0.760 0.780 878,000 680,240 0.7748 0.780 0.760 0.780 0.760 0.780 878,000 0.7748 1.30%
2001-12-21 0 0.770 0.760 0.770 0.760 0.780 976,000 751,600 0.7701 0.770 0.760 0.770 0.760 0.780 976,000 0.7701 -2.53%
2001-12-20 0 0.790 0.770 0.790 0.750 0.790 2,488,000 1,909,380 0.7674 0.790 0.770 0.790 0.750 0.790 2,488,000 0.7674 1.28%
2001-12-19 0 0.780 0.760 0.780 0.760 0.780 2,350,000 1,810,000 0.7702 0.780 0.760 0.780 0.760 0.780 2,350,000 0.7702 0.00%
2001-12-18 0 0.780 0.770 0.780 0.750 0.780 3,868,000 2,967,160 0.7671 0.780 0.770 0.780 0.750 0.780 3,868,000 0.7671 1.30%
2001-12-17 0 0.770 0.750 0.770 0.750 0.770 982,000 745,040 0.7587 0.770 0.750 0.770 0.750 0.770 982,000 0.7587 1.32%
2001-12-14 0 0.760 0.750 0.760 0.720 0.760 2,140,000 1,585,500 0.7409 0.760 0.750 0.760 0.720 0.760 2,140,000 0.7409 2.70%
2001-12-13 0 0.740 0.730 0.740 0.730 0.800 2,116,000 1,628,900 0.7698 0.740 0.730 0.740 0.730 0.800 2,116,000 0.7698 -6.33%
2001-12-12 0 0.790 0.780 0.790 0.770 0.800 1,708,000 1,351,080 0.7910 0.790 0.780 0.790 0.770 0.800 1,708,000 0.7910 0.00%
2001-12-11 0 0.790 0.790 0.800 0.770 0.800 2,350,000 1,849,980 0.7872 0.790 0.790 0.800 0.770 0.800 2,350,000 0.7872 -1.25%
2001-12-10 0 0.800 0.780 0.800 0.780 0.800 2,742,000 2,176,600 0.7938 0.800 0.780 0.800 0.780 0.800 2,742,000 0.7938 0.00%
2001-12-07 0 0.800 0.780 0.800 0.760 0.800 2,270,000 1,779,600 0.7840 0.800 0.780 0.800 0.760 0.800 2,270,000 0.7840 0.00%
2001-12-06 0 0.800 0.780 0.800 0.770 0.800 2,870,000 2,242,200 0.7813 0.800 0.780 0.800 0.770 0.800 2,870,000 0.7813 0.00%
2001-12-05 0 0.800 0.780 0.800 0.770 0.800 1,640,000 1,296,600 0.7906 0.800 0.780 0.800 0.770 0.800 1,640,000 0.7906 0.00%
2001-12-04 0 0.800 0.780 0.800 0.770 0.800 2,324,000 1,827,660 0.7864 0.800 0.780 0.800 0.770 0.800 2,324,000 0.7864 0.00%
2001-12-03 0 0.800 0.780 0.800 0.800 0.800 2,388,000 1,910,400 0.8000 0.800 0.780 0.800 0.800 0.800 2,388,000 0.8000 1.27%
2001-11-30 0 0.790 0.760 0.790 0.770 0.790 1,490,000 1,167,000 0.7832 0.790 0.760 0.790 0.770 0.790 1,490,000 0.7832 1.28%
2001-11-29 0 0.780 0.760 0.780 0.750 0.790 2,920,000 2,234,100 0.7651 0.780 0.760 0.780 0.750 0.790 2,920,000 0.7651 0.00%
2001-11-28 0 0.780 0.760 0.780 0.760 0.800 3,580,000 2,764,540 0.7722 0.780 0.760 0.780 0.760 0.800 3,580,000 0.7722 -1.27%
2001-11-27 0 0.790 0.770 0.790 0.760 0.840 2,762,000 2,225,360 0.8057 0.790 0.770 0.790 0.760 0.840 2,762,000 0.8057 -1.25%
2001-11-26 0 0.800 0.770 0.800 0.730 0.800 4,300,000 3,345,180 0.7779 0.800 0.770 0.800 0.730 0.800 4,300,000 0.7779 9.59%
2001-11-23 0 0.730 0.680 0.750 0.700 0.770 2,612,000 1,947,300 0.7455 0.730 0.680 0.750 0.700 0.770 2,612,000 0.7455 -1.35%
2001-11-22 0 0.740 0.730 0.740 0.740 0.790 2,412,000 1,814,000 0.7521 0.740 0.730 0.740 0.740 0.790 2,412,000 0.7521 -1.33%
2001-11-21 0 0.750 0.740 0.750 0.750 0.800 3,048,000 2,344,580 0.7692 0.750 0.740 0.750 0.750 0.800 3,048,000 0.7692 -1.32%
2001-11-20 0 0.760 0.740 0.760 0.750 0.800 2,614,000 2,011,840 0.7696 0.760 0.740 0.760 0.750 0.800 2,614,000 0.7696 0.00%
2001-11-19 0 0.760 0.730 0.760 0.750 0.810 1,594,000 1,263,540 0.7927 0.760 0.730 0.760 0.750 0.810 1,594,000 0.7927 -2.56%
2001-11-16 0 0.780 0.780 0.790 0.780 0.800 1,318,000 1,051,700 0.7980 0.780 0.780 0.790 0.780 0.800 1,318,000 0.7980 -2.50%
2001-11-15 0 0.800 0.780 0.800 0.780 0.820 1,910,000 1,539,360 0.8059 0.800 0.780 0.800 0.780 0.820 1,910,000 0.8059 -2.44%
2001-11-14 0 0.820 0.790 0.820 0.780 0.820 1,702,000 1,370,940 0.8055 0.820 0.790 0.820 0.780 0.820 1,702,000 0.8055 1.23%
2001-11-13 0 0.810 0.800 0.810 0.800 0.830 1,900,000 1,541,600 0.8114 0.810 0.800 0.810 0.800 0.830 1,900,000 0.8114 -1.22%
2001-11-12 0 0.820 0.800 0.820 0.800 0.830 1,568,000 1,280,360 0.8166 0.820 0.800 0.820 0.800 0.830 1,568,000 0.8166 0.00%
2001-11-09 0 0.820 0.800 0.820 0.800 0.820 1,698,000 1,387,840 0.8173 0.820 0.800 0.820 0.800 0.820 1,698,000 0.8173 0.00%
2001-11-08 0 0.820 0.800 0.820 0.800 0.830 1,552,000 1,264,320 0.8146 0.820 0.800 0.820 0.800 0.830 1,552,000 0.8146 -1.20%
2001-11-07 0 0.830 0.800 0.830 0.800 0.830 1,620,000 1,315,960 0.8123 0.830 0.800 0.830 0.800 0.830 1,620,000 0.8123 1.22%
2001-11-06 0 0.820 0.810 0.820 0.810 0.840 1,150,000 950,380 0.8264 0.820 0.810 0.820 0.810 0.840 1,150,000 0.8264 -1.20%
2001-11-05 0 0.830 0.820 0.840 0.830 0.860 1,880,000 1,573,500 0.8370 0.830 0.820 0.840 0.830 0.860 1,880,000 0.8370 1.22%
2001-11-02 0 0.820 0.800 0.820 0.800 0.830 1,672,000 1,359,620 0.8132 0.820 0.800 0.820 0.800 0.830 1,672,000 0.8132 -2.38%
2001-11-01 0 0.840 0.810 0.840 0.820 0.840 1,884,000 1,557,860 0.8269 0.840 0.810 0.840 0.820 0.840 1,884,000 0.8269 1.20%
2001-10-31 0 0.830 0.820 0.830 0.820 0.840 752,000 622,160 0.8273 0.830 0.820 0.830 0.820 0.840 752,000 0.8273 -1.19%
2001-10-30 0 0.840 0.820 0.840 0.820 0.840 2,680,000 2,228,700 0.8316 0.840 0.820 0.840 0.820 0.840 2,680,000 0.8316 0.00%
2001-10-29 0 0.840 0.810 0.840 0.830 0.860 1,304,000 1,084,560 0.8317 0.840 0.810 0.840 0.830 0.860 1,304,000 0.8317 -1.18%
2001-10-26 0 0.850 0.830 0.850 0.830 0.860 972,000 815,500 0.8390 0.850 0.830 0.850 0.830 0.860 972,000 0.8390 -1.16%
2001-10-24 0 0.860 0.830 0.860 0.820 0.860 1,950,000 1,616,900 0.8292 0.860 0.830 0.860 0.820 0.860 1,950,000 0.8292 2.38%
2001-10-23 0 0.840 0.820 0.840 0.810 0.840 522,000 432,180 0.8279 0.840 0.820 0.840 0.810 0.840 522,000 0.8279 0.00%
2001-10-22 0 0.840 0.810 0.840 0.820 0.840 1,464,000 1,210,660 0.8270 0.840 0.810 0.840 0.820 0.840 1,464,000 0.8270 2.44%
2001-10-19 0 0.820 0.800 0.820 0.800 0.830 1,546,000 1,267,540 0.8199 0.820 0.800 0.820 0.800 0.830 1,546,000 0.8199 -1.20%
2001-10-18 0 0.830 0.810 0.830 0.810 0.850 1,244,000 1,031,580 0.8292 0.830 0.810 0.830 0.810 0.850 1,244,000 0.8292 -1.19%
2001-10-17 0 0.840 0.830 0.840 0.800 0.840 2,080,000 1,712,800 0.8235 0.840 0.830 0.840 0.800 0.840 2,080,000 0.8235 1.20%
2001-10-16 0 0.830 0.800 0.830 0.820 0.840 410,000 337,900 0.8241 0.830 0.800 0.830 0.820 0.840 410,000 0.8241 -1.19%
2001-10-15 0 0.840 0.810 0.840 0.830 0.850 690,000 577,900 0.8375 0.840 0.810 0.840 0.830 0.850 690,000 0.8375 0.00%
2001-10-12 0 0.840 0.810 0.840 0.830 0.850 2,070,000 1,728,500 0.8350 0.840 0.810 0.840 0.830 0.850 2,070,000 0.8350 2.44%
2001-10-11 0 0.820 0.800 0.820 0.800 0.830 6,450,000 5,224,000 0.8099 0.820 0.800 0.820 0.800 0.830 6,450,000 0.8099 1.23%
2001-10-10 0 0.810 0.790 0.810 0.790 0.830 2,470,000 1,987,100 0.8045 0.810 0.790 0.810 0.790 0.830 2,470,000 0.8045 0.00%
2001-10-09 0 0.810 0.780 0.810 0.800 0.830 1,800,000 1,454,100 0.8078 0.810 0.780 0.810 0.800 0.830 1,800,000 0.8078 -1.22%
2001-10-08 0 0.820 0.760 0.820 0.750 0.830 1,876,000 1,481,780 0.7899 0.820 0.760 0.820 0.750 0.830 1,876,000 0.7899 1.23%
2001-10-05 0 0.810 0.800 0.810 0.790 0.830 2,264,000 1,829,000 0.8079 0.810 0.800 0.810 0.790 0.830 2,264,000 0.8079 -1.22%
2001-10-04 0 0.820 0.800 0.820 0.800 0.840 1,120,000 916,760 0.8185 0.820 0.800 0.820 0.800 0.840 1,120,000 0.8185 0.00%
2001-10-03 0 0.820 0.800 0.820 0.800 0.830 2,020,000 1,654,800 0.8192 0.820 0.800 0.820 0.800 0.830 2,020,000 0.8192 -1.20%
2001-09-28 0 0.830 0.800 0.830 0.800 0.830 2,658,000 2,161,400 0.8132 0.830 0.800 0.830 0.800 0.830 2,658,000 0.8132 1.22%
2001-09-27 0 0.820 0.800 0.820 0.810 0.840 1,980,000 1,622,000 0.8192 0.820 0.800 0.820 0.810 0.840 1,980,000 0.8192 -1.20%
2001-09-26 0 0.830 0.790 0.830 0.790 0.830 2,444,444 1,989,413 0.8139 0.830 0.790 0.830 0.790 0.830 2,444,444 0.8139 -2.35%
2001-09-25 0 0.850 0.810 0.850 0.820 0.880 2,420,280 2,030,858 0.8391 0.850 0.810 0.850 0.820 0.880 2,420,280 0.8391 -2.30%
2001-09-24 0 0.870 0.850 0.870 0.840 0.880 3,872,000 3,300,100 0.8523 0.870 0.850 0.870 0.840 0.880 3,872,000 0.8523 0.00%
2001-09-21 0 0.870 0.890 0.900 0.800 0.890 2,718,000 2,313,620 0.8512 0.870 0.890 0.900 0.800 0.890 2,718,000 0.8512 2.35%
2001-09-20 0 0.850 0.850 0.880 0.720 0.850 3,286,000 2,553,620 0.7771 0.850 0.850 0.880 0.720 0.850 3,286,000 0.7771 8.97%
2001-09-19 0 0.780 0.770 0.780 0.670 0.780 1,678,000 1,229,900 0.7330 0.780 0.770 0.780 0.670 0.780 1,678,000 0.7330 9.86%
2001-09-18 0 0.710 0.660 0.710 0.660 0.710 2,864,000 2,039,720 0.7122 0.710 0.660 0.710 0.660 0.710 2,864,000 0.7122 -2.74%
2001-09-17 0 0.730 0.660 0.730 0.660 0.750 1,230,000 867,400 0.7052 0.730 0.660 0.730 0.660 0.750 1,230,000 0.7052 -1.35%
2001-09-14 0 0.740 0.700 0.740 0.740 0.740 1,462,000 1,109,060 0.7586 0.740 0.700 0.740 0.740 0.740 1,462,000 0.7586 -2.63%
2001-09-13 0 0.760 0.640 0.760 0.680 0.780 1,880,000 1,286,300 0.6842 0.760 0.640 0.760 0.680 0.780 1,880,000 0.6842 8.57%
2001-09-12 0 0.700 0.620 0.700 - - 650,000 507,000 0.7800 0.700 0.620 0.700 - - 650,000 0.7800 -5.41%
2001-09-11 0 0.740 0.720 0.740 0.730 0.770 210,000 158,400 0.7543 0.740 0.720 0.740 0.730 0.770 210,000 0.7543 -6.33%
2001-09-10 0 0.790 0.760 0.790 0.750 0.790 942,000 749,440 0.7956 0.790 0.760 0.790 0.750 0.790 942,000 0.7956 2.60%
2001-09-07 0 0.770 0.710 0.770 - - 100,000 76,000 0.7600 0.770 0.710 0.770 - - 100,000 0.7600 -1.28%
2001-09-06 0 0.780 0.710 0.780 - - 610,000 494,100 0.8100 0.780 0.710 0.780 - - 610,000 0.8100 0.00%
2001-09-05 0 0.780 0.710 0.780 0.780 0.780 20,000 15,600 0.7800 0.780 0.710 0.780 0.780 0.780 20,000 0.7800 1.30%
2001-09-04 0 0.770 0.760 0.770 0.700 0.770 756,000 613,780 0.8119 0.770 0.760 0.770 0.700 0.770 756,000 0.8119 2.67%
2001-09-03 0 0.750 0.680 0.750 0.680 0.770 132,000 94,760 0.7179 0.750 0.680 0.750 0.680 0.770 132,000 0.7179 -2.60%
2001-08-31 0 0.770 0.790 0.800 0.740 0.800 732,000 597,180 0.8158 0.770 0.790 0.800 0.740 0.800 732,000 0.8158 2.67%
2001-08-30 0 0.750 0.750 0.790 0.700 0.770 180,000 134,240 0.7458 0.750 0.750 0.790 0.700 0.770 180,000 0.7458 -2.60%
2001-08-29 0 0.770 0.730 0.800 0.770 0.770 590,000 500,700 0.8486 0.770 0.730 0.800 0.770 0.770 590,000 0.8486 -1.28%
2001-08-28 0 0.780 0.770 0.800 - - 0 0 - 0.780 0.770 0.800 - - 0 - 0.00%
2001-08-27 0 0.780 0.780 0.820 0.780 0.800 670,332 563,682 0.8409 0.780 0.780 0.820 0.780 0.800 670,332 0.8409 -1.27%
2001-08-24 0 0.790 0.790 0.810 0.770 0.800 570,000 453,900 0.7963 0.790 0.790 0.810 0.770 0.800 570,000 0.7963 -1.25%
2001-08-23 0 0.800 0.800 0.810 0.800 0.800 690,000 581,500 0.8428 0.800 0.800 0.810 0.800 0.800 690,000 0.8428 0.00%
2001-08-22 0 0.800 0.790 0.800 0.790 0.820 114,000 91,580 0.8033 0.800 0.790 0.800 0.790 0.820 114,000 0.8033 -4.76%
2001-08-21 0 0.840 0.780 0.840 0.780 0.840 806,000 677,160 0.8401 0.840 0.780 0.840 0.780 0.840 806,000 0.8401 1.20%
2001-08-20 0 0.830 0.790 0.840 0.780 0.840 364,000 302,260 0.8304 0.830 0.790 0.840 0.780 0.840 364,000 0.8304 -4.60%
2001-08-17 0 0.870 0.840 0.880 0.840 0.880 6,326,000 5,403,240 0.8541 0.870 0.840 0.880 0.840 0.880 6,326,000 0.8541 -3.33%
2001-08-16 0 0.900 0.880 0.920 0.900 0.900 20,000 18,000 0.9000 0.900 0.880 0.920 0.900 0.900 20,000 0.9000 1.12%
2001-08-15 0 0.890 0.860 0.900 0.850 0.910 1,000,000 892,360 0.8924 0.890 0.860 0.900 0.850 0.910 1,000,000 0.8924 4.71%
2001-08-14 0 0.850 0.850 0.900 0.850 0.930 706,000 651,940 0.9234 0.850 0.850 0.900 0.850 0.930 706,000 0.9234 -8.60%
2001-08-13 0 0.930 0.910 0.920 0.920 0.930 534,000 506,180 0.9479 0.930 0.910 0.920 0.920 0.930 534,000 0.9479 -2.11%
2001-08-10 0 0.950 0.940 0.960 0.920 0.990 814,000 773,080 0.9497 0.950 0.940 0.960 0.920 0.990 814,000 0.9497 2.15%
2001-08-09 0 0.930 0.930 0.950 0.920 0.960 514,000 478,460 0.9309 0.930 0.930 0.950 0.920 0.960 514,000 0.9309 -4.12%
2001-08-08 0 0.970 0.960 0.970 0.940 1.000 604,000 584,720 0.9681 0.970 0.960 0.970 0.940 1.000 604,000 0.9681 -3.00%
2001-08-07 0 1.000 0.980 1.020 0.980 1.100 3,260,000 3,363,880 1.0319 1.000 0.980 1.020 0.980 1.100 3,260,000 1.0319 -7.41%
2001-08-06 0 1.080 1.070 1.090 1.070 1.150 3,270,000 3,645,360 1.1148 1.080 1.070 1.090 1.070 1.150 3,270,000 1.1148 -1.82%
2001-08-03 0 1.100 1.090 1.100 1.030 1.100 95,838,000 98,911,760 1.0321 1.100 1.090 1.100 1.030 1.100 95,838,000 1.0321 6.80%
2001-08-02 0 1.030 1.030 1.040 1.000 1.040 3,142,500 3,224,150 1.0260 1.030 1.030 1.040 1.000 1.040 3,142,500 1.0260 0.00%
2001-08-01 0 1.030 1.030 1.050 1.010 1.050 2,168,000 2,252,100 1.0388 1.030 1.030 1.050 1.010 1.050 2,168,000 1.0388 3.00%
2001-07-31 0 1.000 0.970 1.000 0.930 1.090 5,356,000 5,276,800 0.9852 1.000 0.970 1.000 0.930 1.090 5,356,000 0.9852 -4.76%
2001-07-30 0 1.050 1.040 1.060 1.050 1.130 2,140,000 2,318,900 1.0836 1.050 1.040 1.060 1.050 1.130 2,140,000 1.0836 -7.08%
2001-07-27 0 1.130 1.120 1.130 1.050 1.200 9,108,000 10,130,380 1.1123 1.130 1.120 1.130 1.050 1.200 9,108,000 1.1123 -4.24%
2001-07-26 0 1.180 1.190 1.200 1.110 1.200 23,230,000 26,885,940 1.1574 1.180 1.190 1.200 1.110 1.200 23,230,000 1.1574 8.26%
2001-07-24 0 1.090 1.080 1.090 1.030 1.100 14,922,833 16,133,606 1.0811 1.090 1.080 1.090 1.030 1.100 14,922,833 1.0811 6.86%
2001-07-23 0 1.020 1.020 1.030 0.910 1.030 16,747,091 16,688,166 0.9965 1.020 1.020 1.030 0.910 1.030 16,747,091 0.9965 14.61%
2001-07-20 0 0.890 0.880 0.910 0.810 0.910 4,236,000 3,664,480 0.8651 0.890 0.880 0.910 0.810 0.910 4,236,000 0.8651 8.54%
2001-07-19 0 0.820 0.800 0.830 0.800 0.820 1,384,000 1,123,380 0.8117 0.820 0.800 0.830 0.800 0.820 1,384,000 0.8117 0.00%
2001-07-18 0 0.820 0.800 0.820 0.810 0.830 400,000 327,500 0.8188 0.820 0.800 0.820 0.810 0.830 400,000 0.8188 0.00%
2001-07-17 0 0.820 0.800 0.830 0.810 0.820 858,000 698,060 0.8136 0.820 0.800 0.830 0.810 0.820 858,000 0.8136 -1.20%
2001-07-16 0 0.830 0.810 0.830 0.820 0.840 982,000 810,980 0.8258 0.830 0.810 0.830 0.820 0.840 982,000 0.8258 0.00%
2001-07-13 0 0.830 0.830 0.840 0.820 0.850 2,234,000 1,864,820 0.8347 0.830 0.830 0.840 0.820 0.850 2,234,000 0.8347 0.00%
2001-07-12 0 0.830 0.810 0.830 0.780 0.830 1,930,000 1,567,100 0.8120 0.830 0.810 0.830 0.780 0.830 1,930,000 0.8120 0.00%
2001-07-11 0 0.830 0.800 0.830 0.800 0.830 104,000 85,000 0.8173 0.830 0.800 0.830 0.800 0.830 104,000 0.8173 0.00%
2001-07-10 0 0.830 0.790 0.830 0.830 0.830 70,000 58,100 0.8300 0.830 0.790 0.830 0.830 0.830 70,000 0.8300 0.00%
2001-07-09 0 0.830 0.800 0.830 0.830 0.830 40,000 33,200 0.8300 0.830 0.800 0.830 0.830 0.830 40,000 0.8300 2.47%
2001-07-05 0 0.810 0.810 0.830 0.800 0.830 3,864,000 3,203,760 0.8291 0.810 0.810 0.830 0.800 0.830 3,864,000 0.8291 -1.22%
2001-07-04 0 0.820 0.810 0.840 0.800 0.840 1,940,000 1,611,000 0.8304 0.820 0.810 0.840 0.800 0.840 1,940,000 0.8304 0.00%
2001-07-03 0 0.820 0.780 0.820 0.810 0.820 3,760,000 3,082,700 0.8199 0.820 0.780 0.820 0.810 0.820 3,760,000 0.8199 2.50%
2001-06-29 0 0.800 0.800 0.830 0.790 0.830 736,000 590,380 0.8021 0.800 0.800 0.830 0.790 0.830 736,000 0.8021 0.00%
2001-06-28 0 0.800 0.760 0.800 0.760 0.800 5,484,000 4,340,860 0.7915 0.800 0.760 0.800 0.760 0.800 5,484,000 0.7915 3.90%
2001-06-27 0 0.770 0.720 0.810 - - 0 0 - 0.770 0.720 0.810 - - 0 - 0.00%
2001-06-26 0 0.770 0.730 0.810 - - 0 0 - 0.770 0.730 0.810 - - 0 - 0.00%
2001-06-22 0 0.770 0.770 0.780 0.760 0.770 182,000 138,720 0.7622 0.770 0.770 0.780 0.760 0.770 182,000 0.7622 0.00%
2001-06-21 0 0.770 0.760 0.780 0.770 0.790 3,920,000 3,056,300 0.7797 0.770 0.760 0.780 0.770 0.790 3,920,000 0.7797 -2.53%
2001-06-20 0 0.790 0.750 0.790 0.780 0.790 262,000 204,780 0.7816 0.790 0.750 0.790 0.780 0.790 262,000 0.7816 1.28%
2001-06-19 0 0.780 0.770 0.790 0.770 0.790 4,150,000 3,269,500 0.7878 0.780 0.770 0.790 0.770 0.790 4,150,000 0.7878 1.30%
2001-06-18 0 0.770 0.770 0.810 0.770 0.800 54,000 41,640 0.7711 0.770 0.770 0.810 0.770 0.800 54,000 0.7711 -3.75%
2001-06-15 0 0.800 0.750 0.800 0.800 0.800 3,500,000 2,800,000 0.8000 0.800 0.750 0.800 0.800 0.800 3,500,000 0.8000 1.27%
2001-06-14 0 0.790 0.790 0.810 0.790 0.790 300,000 237,000 0.7900 0.790 0.790 0.810 0.790 0.790 300,000 0.7900 -2.47%
2001-06-13 0 0.810 0.800 0.820 0.800 0.810 88,000 70,780 0.8043 0.810 0.800 0.820 0.800 0.810 88,000 0.8043 -1.22%
2001-06-12 0 0.820 0.800 0.830 0.820 0.820 290,000 237,800 0.8200 0.820 0.800 0.830 0.820 0.820 290,000 0.8200 0.00%
2001-06-11 0 0.820 0.800 0.820 - - 0 0 - 0.820 0.800 0.820 - - 0 - -2.38%
2001-06-08 0 0.840 0.830 0.840 0.800 0.840 418,000 339,000 0.8110 0.840 0.830 0.840 0.800 0.840 418,000 0.8110 1.20%
2001-06-07 0 0.830 0.830 0.840 0.830 0.830 3,060,000 2,549,800 0.8333 0.830 0.830 0.840 0.830 0.830 3,060,000 0.8333 0.00%
2001-06-06 0 0.830 0.830 0.840 0.820 0.830 3,208,000 2,661,560 0.8297 0.830 0.830 0.840 0.820 0.830 3,208,000 0.8297 0.00%
2001-06-05 0 0.830 0.830 0.840 0.830 0.830 78,000 64,740 0.8300 0.830 0.830 0.840 0.830 0.830 78,000 0.8300 -1.19%
2001-06-04 0 0.840 0.830 0.840 0.820 0.860 5,704,000 4,889,220 0.8572 0.840 0.830 0.840 0.820 0.860 5,704,000 0.8572 0.00%
2001-06-01 0 0.840 0.840 0.850 0.840 0.860 1,634,000 1,394,560 0.8535 0.840 0.840 0.850 0.840 0.860 1,634,000 0.8535 0.00%
2001-05-31 0 0.840 0.830 0.840 0.830 0.860 8,260,000 7,024,600 0.8504 0.840 0.830 0.840 0.830 0.860 8,260,000 0.8504 0.00%
2001-05-30 0 0.840 0.840 0.850 0.840 0.860 3,570,000 3,068,000 0.8594 0.840 0.840 0.850 0.840 0.860 3,570,000 0.8594 -2.33%
2001-05-29 0 0.860 0.840 0.860 0.860 0.860 3,600,000 3,073,000 0.8536 0.860 0.840 0.860 0.860 0.860 3,600,000 0.8536 0.00%
2001-05-28 0 0.860 0.840 0.860 0.840 0.860 260,000 219,700 0.8450 0.860 0.840 0.860 0.840 0.860 260,000 0.8450 -1.15%
2001-05-25 0 0.870 0.860 - 0.860 0.870 174,000 150,640 0.8657 0.870 0.860 - 0.860 0.870 174,000 0.8657 3.57%
2001-05-24 0 0.840 0.840 0.860 0.840 0.840 20,000 16,800 0.8400 0.840 0.840 0.860 0.840 0.840 20,000 0.8400 -3.45%
2001-05-23 0 0.870 0.850 0.870 - - 0 0 - 0.870 0.850 0.870 - - 0 - 0.00%
2001-05-22 0 0.870 0.860 0.870 0.840 0.870 3,108,000 2,670,800 0.8593 0.870 0.860 0.870 0.840 0.870 3,108,000 0.8593 1.16%
2001-05-21 0 0.860 0.860 0.870 0.840 0.860 3,450,000 2,965,600 0.8596 0.860 0.860 0.870 0.840 0.860 3,450,000 0.8596 0.00%
2001-05-18 0 0.860 0.840 0.860 0.850 0.860 3,450,000 2,933,000 0.8501 0.860 0.840 0.860 0.850 0.860 3,450,000 0.8501 0.00%
2001-05-17 0 0.860 0.840 0.870 0.840 0.860 3,004,000 2,559,360 0.8520 0.860 0.840 0.870 0.840 0.860 3,004,000 0.8520 0.00%
2001-05-16 0 0.860 0.840 0.880 - - 0 0 - 0.860 0.840 0.880 - - 0 - 0.00%
2001-05-15 0 0.860 0.840 0.860 - - 0 0 - 0.860 0.840 0.860 - - 0 - 0.00%
2001-05-14 0 0.860 0.860 - 0.840 0.860 570,000 487,600 0.8554 0.860 0.860 - 0.840 0.860 570,000 0.8554 2.38%
2001-05-11 0 0.840 0.840 0.860 0.840 0.850 270,000 228,300 0.8456 0.840 0.840 0.860 0.840 0.850 270,000 0.8456 -2.33%
2001-05-10 0 0.860 0.840 0.860 0.860 0.860 70,000 59,700 0.8529 0.860 0.840 0.860 0.860 0.860 70,000 0.8529 0.00%
2001-05-09 0 0.860 0.840 0.860 0.840 0.860 290,000 245,400 0.8462 0.860 0.840 0.860 0.840 0.860 290,000 0.8462 0.00%
2001-05-08 0 0.860 0.860 0.870 0.840 0.860 2,360,000 2,029,000 0.8597 0.860 0.860 0.870 0.840 0.860 2,360,000 0.8597 2.38%
2001-05-07 0 0.840 0.840 0.850 0.840 0.840 120,000 100,800 0.8400 0.840 0.840 0.850 0.840 0.840 120,000 0.8400 0.00%
2001-05-04 0 0.840 0.840 0.870 0.840 0.860 4,490,000 3,814,800 0.8496 0.840 0.840 0.870 0.840 0.860 4,490,000 0.8496 -2.33%
2001-05-03 0 0.860 0.840 0.860 0.860 0.860 5,134,000 4,371,240 0.8514 0.860 0.840 0.860 0.860 0.860 5,134,000 0.8514 2.38%
2001-05-02 0 0.840 0.830 0.850 0.840 0.840 254,000 213,360 0.8400 0.840 0.830 0.850 0.840 0.840 254,000 0.8400 -2.33%
2001-04-27 0 0.860 0.840 0.860 0.840 0.860 3,850,000 3,273,000 0.8501 0.860 0.840 0.860 0.840 0.860 3,850,000 0.8501 0.00%
2001-04-26 0 0.860 0.860 0.870 0.840 0.860 1,740,000 1,480,400 0.8508 0.860 0.860 0.870 0.840 0.860 1,740,000 0.8508 0.00%
2001-04-25 0 0.860 0.850 0.860 0.810 0.860 3,260,000 2,773,900 0.8509 0.860 0.850 0.860 0.810 0.860 3,260,000 0.8509 2.38%
2001-04-24 0 0.840 0.830 0.850 0.830 0.840 370,000 309,700 0.8370 0.840 0.830 0.850 0.830 0.840 370,000 0.8370 0.00%
2001-04-23 0 0.840 0.830 0.840 0.830 0.840 1,900,000 1,593,500 0.8387 0.840 0.830 0.840 0.830 0.840 1,900,000 0.8387 0.00%
2001-04-20 0 0.840 0.840 0.860 0.840 0.840 3,100,000 2,631,000 0.8487 0.840 0.840 0.860 0.840 0.840 3,100,000 0.8487 -2.33%
2001-04-19 0 0.860 0.840 0.860 0.840 0.870 2,980,000 2,508,900 0.8419 0.860 0.840 0.860 0.840 0.870 2,980,000 0.8419 0.00%
2001-04-18 0 0.860 0.860 0.870 0.840 0.860 1,612,000 1,371,100 0.8506 0.860 0.860 0.870 0.840 0.860 1,612,000 0.8506 0.00%
2001-04-17 0 0.860 0.860 0.870 0.830 0.860 3,060,000 2,607,100 0.8520 0.860 0.860 0.870 0.830 0.860 3,060,000 0.8520 2.38%
2001-04-12 0 0.840 0.830 0.840 - - 0 0 - 0.840 0.830 0.840 - - 0 - 0.00%
2001-04-11 0 0.840 0.830 0.840 0.830 0.840 1,800,000 1,509,000 0.8383 0.840 0.830 0.840 0.830 0.840 1,800,000 0.8383 0.00%
2001-04-10 0 0.840 0.830 0.850 0.830 0.840 350,000 291,500 0.8329 0.840 0.830 0.850 0.830 0.840 350,000 0.8329 -2.33%
2001-04-09 0 0.860 0.860 0.870 0.830 0.860 950,800 804,116 0.8457 0.860 0.860 0.870 0.830 0.860 950,800 0.8457 -1.15%
2001-04-06 0 0.870 0.870 - 0.830 0.860 2,386,000 2,023,020 0.8479 0.870 0.870 - 0.830 0.860 2,386,000 0.8479 4.82%
2001-04-04 0 0.830 0.810 0.830 0.810 0.830 448,000 371,800 0.8299 0.830 0.810 0.830 0.810 0.830 448,000 0.8299 0.00%
2001-04-03 0 0.830 0.830 0.840 0.830 0.830 256,000 212,480 0.8300 0.830 0.830 0.840 0.830 0.830 256,000 0.8300 -1.19%
2001-04-02 0 0.840 0.840 0.850 0.840 0.840 850,000 721,000 0.8482 0.840 0.840 0.850 0.840 0.840 850,000 0.8482 -2.33%
2001-03-30 0 0.860 0.850 0.860 0.840 0.860 3,172,000 2,692,320 0.8488 0.860 0.850 0.860 0.840 0.860 3,172,000 0.8488 0.00%
2001-03-29 0 0.860 0.850 0.860 0.830 0.860 956,000 808,960 0.8462 0.860 0.850 0.860 0.830 0.860 956,000 0.8462 0.00%
2001-03-28 0 0.860 0.850 0.860 0.820 0.860 4,217,777 3,555,366 0.8429 0.860 0.850 0.860 0.820 0.860 4,217,777 0.8429 2.38%
2001-03-27 0 0.840 0.830 0.840 0.830 0.840 200,000 166,200 0.8310 0.840 0.830 0.840 0.830 0.840 200,000 0.8310 0.00%
2001-03-26 0 0.840 0.830 0.840 0.830 0.840 400,000 334,000 0.8350 0.840 0.830 0.840 0.830 0.840 400,000 0.8350 -2.33%
2001-03-23 0 0.860 0.850 0.860 0.840 0.860 814,000 686,340 0.8432 0.860 0.850 0.860 0.840 0.860 814,000 0.8432 0.00%
2001-03-22 0 0.860 0.850 0.860 0.830 0.860 782,000 659,580 0.8435 0.860 0.850 0.860 0.830 0.860 782,000 0.8435 0.00%
2001-03-21 0 0.860 0.840 0.860 0.830 0.860 1,006,000 846,840 0.8418 0.860 0.840 0.860 0.830 0.860 1,006,000 0.8418 0.00%
2001-03-20 0 0.860 0.850 0.860 0.840 0.860 816,000 690,540 0.8463 0.860 0.850 0.860 0.840 0.860 816,000 0.8463 -2.27%
2001-03-19 0 0.880 0.880 - 0.860 0.880 120,000 103,800 0.8650 0.880 0.880 - 0.860 0.880 120,000 0.8650 1.15%
2001-03-16 0 0.870 0.860 0.870 0.850 0.870 380,000 326,300 0.8587 0.870 0.860 0.870 0.850 0.870 380,000 0.8587 1.16%
2001-03-15 0 0.860 0.860 0.870 0.850 0.860 1,370,000 1,167,700 0.8523 0.860 0.860 0.870 0.850 0.860 1,370,000 0.8523 0.00%
2001-03-14 0 0.860 0.860 0.870 0.830 0.860 1,270,000 1,090,400 0.8586 0.860 0.860 0.870 0.830 0.860 1,270,000 0.8586 0.00%
2001-03-13 0 0.860 0.860 0.870 0.830 0.870 5,070,000 4,353,000 0.8586 0.860 0.860 0.870 0.830 0.870 5,070,000 0.8586 3.61%
2001-03-12 0 0.830 0.830 0.840 0.830 0.850 4,620,000 3,887,800 0.8415 0.830 0.830 0.840 0.830 0.850 4,620,000 0.8415 -3.49%
2001-03-09 0 0.860 0.850 0.870 0.840 0.860 3,030,000 2,593,400 0.8559 0.860 0.850 0.870 0.840 0.860 3,030,000 0.8559 -1.15%
2001-03-08 0 0.870 0.870 0.880 0.800 0.870 5,306,000 4,390,460 0.8275 0.870 0.870 0.880 0.800 0.870 5,306,000 0.8275 6.10%
2001-03-07 0 0.820 0.810 0.820 0.810 0.830 600,000 494,700 0.8245 0.820 0.810 0.820 0.810 0.830 600,000 0.8245 -2.38%
2001-03-06 0 0.840 0.830 0.850 0.830 0.840 1,846,000 1,544,180 0.8365 0.840 0.830 0.850 0.830 0.840 1,846,000 0.8365 1.20%
2001-03-05 0 0.830 0.830 0.850 0.830 0.840 640,000 535,000 0.8359 0.830 0.830 0.850 0.830 0.840 640,000 0.8359 -3.49%
2001-03-02 0 0.860 0.840 0.860 0.840 0.860 918,000 778,200 0.8477 0.860 0.840 0.860 0.840 0.860 918,000 0.8477 -1.15%
2001-03-01 0 0.870 0.860 0.880 0.850 0.870 620,000 533,000 0.8597 0.870 0.860 0.880 0.850 0.870 620,000 0.8597 2.35%
2001-02-28 0 0.850 0.830 0.860 0.830 0.860 1,690,000 1,418,800 0.8395 0.850 0.830 0.860 0.830 0.860 1,690,000 0.8395 1.19%
2001-02-27 0 0.840 0.830 0.840 0.840 0.850 640,000 539,900 0.8436 0.840 0.830 0.840 0.840 0.850 640,000 0.8436 -2.33%
2001-02-26 0 0.860 0.830 0.880 0.830 0.880 4,050,000 3,482,700 0.8599 0.860 0.830 0.880 0.830 0.880 4,050,000 0.8599 0.00%
2001-02-23 0 0.860 0.860 0.880 0.800 0.880 1,530,000 1,293,100 0.8452 0.860 0.860 0.880 0.800 0.880 1,530,000 0.8452 3.61%
2001-02-22 0 0.830 0.820 0.840 0.830 0.860 3,230,000 2,752,600 0.8522 0.830 0.820 0.840 0.830 0.860 3,230,000 0.8522 1.22%
2001-02-21 0 0.820 0.820 0.840 0.820 0.860 1,960,000 1,669,000 0.8515 0.820 0.820 0.840 0.820 0.860 1,960,000 0.8515 -4.65%
2001-02-20 0 0.860 0.860 0.870 0.840 0.860 600,000 510,000 0.8500 0.860 0.860 0.870 0.840 0.860 600,000 0.8500 0.00%
2001-02-19 0 0.860 0.840 0.870 0.840 0.870 222,000 188,020 0.8469 0.860 0.840 0.870 0.840 0.870 222,000 0.8469 0.00%
2001-02-16 0 0.860 0.860 0.870 0.840 0.870 150,000 128,000 0.8533 0.860 0.860 0.870 0.840 0.870 150,000 0.8533 0.00%
2001-02-15 0 0.860 0.860 0.890 0.860 0.860 80,000 68,800 0.8600 0.860 0.860 0.890 0.860 0.860 80,000 0.8600 -2.27%
2001-02-14 0 0.880 0.860 0.910 - - 0 0 - 0.880 0.860 0.910 - - 0 - 0.00%
2001-02-13 0 0.880 0.860 0.920 0.860 0.900 552,000 484,840 0.8783 0.880 0.860 0.920 0.860 0.900 552,000 0.8783 -3.30%
2001-02-12 0 0.910 0.860 0.940 0.910 0.910 1,410,000 1,283,100 0.9100 0.910 0.860 0.940 0.910 0.910 1,410,000 0.9100 2.25%
2001-02-09 0 0.890 0.870 0.890 - - 0 0 - 0.890 0.870 0.890 - - 0 - -2.20%
2001-02-08 0 0.910 0.910 0.930 0.840 0.910 1,880,000 1,679,300 0.8932 0.910 0.910 0.930 0.840 0.910 1,880,000 0.8932 1.11%
2001-02-07 0 0.900 0.860 0.920 0.900 0.930 120,000 110,000 0.9167 0.900 0.860 0.920 0.900 0.930 120,000 0.9167 -2.17%
2001-02-06 0 0.920 0.870 0.920 - - 0 0 - 0.920 0.870 0.920 - - 0 - -1.08%
2001-02-05 0 0.930 0.870 0.930 - - 0 0 - 0.930 0.870 0.930 - - 0 - -2.11%
2001-02-02 0 0.950 0.860 0.980 0.880 0.950 98,000 88,060 0.8986 0.950 0.860 0.980 0.880 0.950 98,000 0.8986 5.56%
2001-02-01 0 0.900 0.880 0.900 0.880 0.900 130,000 116,600 0.8969 0.900 0.880 0.900 0.880 0.900 130,000 0.8969 -4.26%
2001-01-31 0 0.940 0.860 - 0.860 0.940 1,118,000 958,520 0.8574 0.940 0.860 - 0.860 0.940 1,118,000 0.8574 4.44%
2001-01-30 0 0.900 0.860 0.900 0.880 0.900 1,120,000 956,900 0.8544 0.900 0.860 0.900 0.880 0.900 1,120,000 0.8544 -2.17%
2001-01-29 0 0.920 0.920 - 0.850 0.910 2,860,000 2,433,900 0.8510 0.920 0.920 - 0.850 0.910 2,860,000 0.8510 8.24%
2001-01-23 0 0.850 0.840 0.850 - - 0 0 - 0.850 0.840 0.850 - - 0 - -2.30%
2001-01-22 0 0.870 0.840 0.870 - - 0 0 - 0.870 0.840 0.870 - - 0 - 0.00%
2001-01-19 0 0.870 0.860 0.870 0.840 0.870 4,850,000 4,098,180 0.8450 0.870 0.860 0.870 0.840 0.870 4,850,000 0.8450 3.57%
2001-01-18 0 0.840 0.840 0.850 0.840 0.850 1,334,000 1,130,060 0.8471 0.840 0.840 0.850 0.840 0.850 1,334,000 0.8471 0.00%
2001-01-17 0 0.840 0.840 0.850 0.840 0.850 1,480,000 1,254,200 0.8474 0.840 0.840 0.850 0.840 0.850 1,480,000 0.8474 -2.33%
2001-01-16 0 0.860 0.840 0.860 0.840 0.860 2,480,000 2,099,400 0.8465 0.860 0.840 0.860 0.840 0.860 2,480,000 0.8465 -1.15%
2001-01-15 0 0.870 0.850 0.870 0.840 0.870 640,000 550,400 0.8600 0.870 0.850 0.870 0.840 0.870 640,000 0.8600 0.00%
2001-01-12 0 0.870 0.870 0.890 0.830 0.870 2,540,000 2,151,000 0.8469 0.870 0.870 0.890 0.830 0.870 2,540,000 0.8469 2.35%
2001-01-11 0 0.850 0.850 0.860 0.830 0.860 2,222,000 1,869,840 0.8415 0.850 0.850 0.860 0.830 0.860 2,222,000 0.8415 -1.16%
2001-01-10 0 0.860 0.850 0.860 0.840 0.860 850,000 719,300 0.8462 0.860 0.850 0.860 0.840 0.860 850,000 0.8462 2.38%
2001-01-09 0 0.840 0.830 0.840 0.840 0.840 80,000 67,200 0.8400 0.840 0.830 0.840 0.840 0.840 80,000 0.8400 -1.18%
2001-01-08 0 0.850 0.840 0.850 0.830 0.850 378,000 317,600 0.8402 0.850 0.840 0.850 0.830 0.850 378,000 0.8402 -3.41%
2001-01-05 0 0.880 0.880 0.890 0.880 0.880 20,000 17,600 0.8800 0.880 0.880 0.890 0.880 0.880 20,000 0.8800 -2.22%
2001-01-04 0 0.900 0.870 0.920 0.830 0.900 1,058,000 882,040 0.8337 0.900 0.870 0.920 0.830 0.900 1,058,000 0.8337 4.65%
2001-01-03 0 0.860 0.860 0.900 0.850 0.860 1,350,000 1,153,500 0.8544 0.860 0.860 0.900 0.850 0.860 1,350,000 0.8544 0.00%
2001-01-02 0 0.860 0.860 - 0.830 0.860 920,000 778,300 0.8460 0.860 0.860 - 0.830 0.860 920,000 0.8460 2.38%
2000-12-29 0 0.840 0.830 0.840 - - 0 0 - 0.840 0.830 0.840 - - 0 - -1.18%
2000-12-28 0 0.850 0.840 0.860 0.840 0.860 260,000 220,200 0.8469 0.850 0.840 0.860 0.840 0.860 260,000 0.8469 -1.16%
2000-12-27 0 0.860 0.860 - 0.850 0.860 840,000 716,400 0.8529 0.860 0.860 - 0.850 0.860 840,000 0.8529 0.00%
2000-12-22 0 0.860 0.840 0.860 0.840 0.860 150,000 127,500 0.8500 0.860 0.840 0.860 0.840 0.860 150,000 0.8500 0.00%
2000-12-21 0 0.860 0.840 0.860 0.830 0.860 142,000 120,680 0.8499 0.860 0.840 0.860 0.830 0.860 142,000 0.8499 0.00%
2000-12-20 0 0.860 0.840 0.860 0.850 0.860 100,000 85,900 0.8590 0.860 0.840 0.860 0.850 0.860 100,000 0.8590 0.00%
2000-12-19 0 0.860 0.860 0.870 0.840 0.860 466,000 398,460 0.8551 0.860 0.860 0.870 0.840 0.860 466,000 0.8551 1.18%
2000-12-18 0 0.850 0.860 0.870 0.840 0.860 370,000 316,100 0.8543 0.850 0.860 0.870 0.840 0.860 370,000 0.8543 -1.16%
2000-12-15 0 0.860 0.840 0.860 0.830 0.860 3,578,000 3,027,560 0.8462 0.860 0.840 0.860 0.830 0.860 3,578,000 0.8462 0.00%
2000-12-14 0 0.860 0.850 0.860 0.850 0.860 574,000 489,840 0.8534 0.860 0.850 0.860 0.850 0.860 574,000 0.8534 1.18%
2000-12-13 0 0.850 0.840 0.850 0.840 0.860 280,000 236,800 0.8457 0.850 0.840 0.850 0.840 0.860 280,000 0.8457 -1.16%
2000-12-12 0 0.860 0.840 0.860 0.840 0.840 100,000 84,000 0.8400 0.860 0.840 0.860 0.840 0.840 100,000 0.8400 0.00%
2000-12-11 0 0.860 0.840 0.860 0.850 0.860 330,000 281,400 0.8527 0.860 0.840 0.860 0.850 0.860 330,000 0.8527 0.00%
2000-12-08 0 0.860 0.840 0.860 0.840 0.860 160,000 136,500 0.8531 0.860 0.840 0.860 0.840 0.860 160,000 0.8531 0.00%
2000-12-07 0 0.860 0.850 0.860 0.840 0.860 450,000 382,700 0.8504 0.860 0.850 0.860 0.840 0.860 450,000 0.8504 0.00%
2000-12-06 0 0.860 0.850 0.860 0.850 0.860 180,000 153,800 0.8544 0.860 0.850 0.860 0.850 0.860 180,000 0.8544 -1.15%
2000-12-05 0 0.870 0.870 0.880 0.830 0.870 1,310,000 1,103,100 0.8421 0.870 0.870 0.880 0.830 0.870 1,310,000 0.8421 0.00%
2000-12-04 0 0.870 0.830 0.880 0.830 0.890 1,666,000 1,420,220 0.8525 0.870 0.830 0.880 0.830 0.890 1,666,000 0.8525 6.10%
2000-12-01 0 0.820 0.820 0.840 0.820 0.830 194,000 160,480 0.8272 0.820 0.820 0.840 0.820 0.830 194,000 0.8272 -1.20%
2000-11-30 0 0.830 0.830 0.840 0.820 0.840 1,644,000 1,380,400 0.8397 0.830 0.830 0.840 0.820 0.840 1,644,000 0.8397 0.00%
2000-11-29 0 0.830 0.830 0.850 0.830 0.840 1,110,000 925,400 0.8337 0.830 0.830 0.850 0.830 0.840 1,110,000 0.8337 -3.49%
2000-11-28 0 0.860 0.840 0.860 0.840 0.860 450,000 380,800 0.8462 0.860 0.840 0.860 0.840 0.860 450,000 0.8462 0.00%
2000-11-27 0 0.860 0.860 0.870 0.840 0.860 136,000 116,880 0.8594 0.860 0.860 0.870 0.840 0.860 136,000 0.8594 -1.15%
2000-11-24 0 0.870 0.880 0.890 0.830 0.880 562,000 481,280 0.8564 0.870 0.880 0.890 0.830 0.880 562,000 0.8564 4.82%
2000-11-23 0 0.830 0.830 0.850 0.830 0.850 124,000 104,360 0.8416 0.830 0.830 0.850 0.830 0.850 124,000 0.8416 0.00%
2000-11-22 0 0.830 0.830 0.840 0.830 0.830 30,000 24,900 0.8300 0.830 0.830 0.840 0.830 0.830 30,000 0.8300 -1.19%
2000-11-21 0 0.840 0.840 0.850 0.830 0.830 200,000 166,000 0.8300 0.840 0.840 0.850 0.830 0.830 200,000 0.8300 -2.33%
2000-11-20 0 0.860 0.840 0.860 - - 0 0 - 0.860 0.840 0.860 - - 0 - 0.00%
2000-11-17 0 0.860 0.840 0.860 0.830 0.860 212,000 180,160 0.8498 0.860 0.840 0.860 0.830 0.860 212,000 0.8498 0.00%
2000-11-16 0 0.860 0.830 0.860 0.830 0.860 3,238,000 2,731,060 0.8434 0.860 0.830 0.860 0.830 0.860 3,238,000 0.8434 3.61%
2000-11-15 0 0.830 0.830 0.840 0.830 0.830 180,000 149,400 0.8300 0.830 0.830 0.840 0.830 0.830 180,000 0.8300 -2.35%
2000-11-14 0 0.850 0.840 0.850 - - 0 0 - 0.850 0.840 0.850 - - 0 - -1.16%
2000-11-13 0 0.860 0.830 0.860 0.830 0.860 760,000 642,900 0.8459 0.860 0.830 0.860 0.830 0.860 760,000 0.8459 0.00%
2000-11-10 0 0.860 0.840 0.860 0.840 0.860 194,000 164,560 0.8482 0.860 0.840 0.860 0.840 0.860 194,000 0.8482 0.00%
2000-11-09 0 0.860 0.830 0.860 0.830 0.860 890,000 749,100 0.8417 0.860 0.830 0.860 0.830 0.860 890,000 0.8417 0.00%
2000-11-08 0 0.860 0.830 0.860 0.830 0.860 720,000 612,140 0.8502 0.860 0.830 0.860 0.830 0.860 720,000 0.8502 3.61%
2000-11-07 0 0.830 0.830 0.850 0.830 0.830 100,000 83,000 0.8300 0.830 0.830 0.850 0.830 0.830 100,000 0.8300 -1.19%
2000-11-06 0 0.840 0.840 0.850 0.830 0.830 500,000 415,000 0.8300 0.840 0.840 0.850 0.830 0.830 500,000 0.8300 -2.33%
2000-11-03 0 0.860 0.830 0.860 0.830 0.860 1,020,000 860,000 0.8431 0.860 0.830 0.860 0.830 0.860 1,020,000 0.8431 0.00%
2000-11-02 0 0.860 0.850 0.860 0.830 0.860 430,000 366,300 0.8519 0.860 0.850 0.860 0.830 0.860 430,000 0.8519 0.00%
2000-11-01 0 0.860 0.830 0.860 0.830 0.860 640,000 539,700 0.8433 0.860 0.830 0.860 0.830 0.860 640,000 0.8433 0.00%
2000-10-31 0 0.860 0.830 0.860 0.830 0.860 2,058,000 1,747,740 0.8492 0.860 0.830 0.860 0.830 0.860 2,058,000 0.8492 1.18%
2000-10-30 0 0.850 0.840 0.850 0.840 0.860 320,000 269,900 0.8434 0.850 0.840 0.850 0.840 0.860 320,000 0.8434 -1.16%
2000-10-27 0 0.860 0.840 0.860 0.840 0.860 1,526,000 1,292,440 0.8469 0.860 0.840 0.860 0.840 0.860 1,526,000 0.8469 0.00%
2000-10-26 0 0.860 0.840 0.860 0.840 0.860 1,380,000 1,171,900 0.8492 0.860 0.840 0.860 0.840 0.860 1,380,000 0.8492 0.00%
2000-10-25 0 0.860 0.850 0.860 0.860 0.860 120,000 103,200 0.8600 0.860 0.850 0.860 0.860 0.860 120,000 0.8600 0.00%
2000-10-24 0 0.860 0.850 0.860 0.840 0.860 720,000 613,500 0.8521 0.860 0.850 0.860 0.840 0.860 720,000 0.8521 -1.15%
2000-10-23 0 0.870 0.850 0.870 0.840 0.870 3,814,000 3,249,400 0.8520 0.870 0.850 0.870 0.840 0.870 3,814,000 0.8520 -1.14%
2000-10-20 0 0.880 0.870 0.880 0.830 0.880 6,412,000 5,436,740 0.8479 0.880 0.870 0.880 0.830 0.880 6,412,000 0.8479 2.33%
2000-10-19 0 0.860 0.860 0.870 0.800 0.870 6,120,000 5,176,900 0.8459 0.860 0.860 0.870 0.800 0.870 6,120,000 0.8459 2.38%
2000-10-18 0 0.840 0.860 0.870 0.780 0.860 4,614,000 3,878,320 0.8406 0.840 0.860 0.870 0.780 0.860 4,614,000 0.8406 1.20%
2000-10-17 1 0.830 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2000-10-16 0 0.830 0.810 0.830 0.820 0.840 910,000 753,800 0.8284 0.830 0.810 0.830 0.820 0.840 910,000 0.8284 0.00%
2000-10-13 0 0.830 0.820 0.840 0.820 0.840 290,000 240,660 0.8299 0.830 0.820 0.840 0.820 0.840 290,000 0.8299 -3.49%
2000-10-12 0 0.860 0.860 0.870 0.830 0.870 4,794,000 4,040,540 0.8428 0.860 0.860 0.870 0.830 0.870 4,794,000 0.8428 -2.27%
2000-10-11 0 0.880 0.860 0.880 0.800 0.900 4,756,000 3,953,340 0.8312 0.880 0.860 0.880 0.800 0.900 4,756,000 0.8312 6.02%
2000-10-10 0 0.830 0.800 0.830 0.800 0.830 82,000 66,200 0.8073 0.830 0.800 0.830 0.800 0.830 82,000 0.8073 -1.19%
2000-10-09 0 0.840 0.820 0.840 - - 300,000 252,000 0.8400 0.840 0.820 0.840 - - 300,000 0.8400 0.00%
2000-10-05 0 0.840 0.830 0.840 0.820 0.850 1,390,000 1,161,600 0.8357 0.840 0.830 0.840 0.820 0.850 1,390,000 0.8357 -2.33%
2000-10-04 0 0.860 0.840 0.860 0.840 0.860 680,000 573,200 0.8429 0.860 0.840 0.860 0.840 0.860 680,000 0.8429 -1.15%
2000-10-03 0 0.870 0.870 0.880 0.850 0.880 358,000 307,940 0.8602 0.870 0.870 0.880 0.850 0.880 358,000 0.8602 1.16%
2000-09-29 0 0.860 0.850 0.870 0.830 0.870 3,288,000 2,804,520 0.8530 0.860 0.850 0.870 0.830 0.870 3,288,000 0.8530 2.38%
2000-09-28 0 0.840 0.830 0.840 - - 0 0 - 0.840 0.830 0.840 - - 0 - 0.00%
2000-09-27 0 0.840 0.830 0.840 0.840 0.850 400,000 337,500 0.8438 0.840 0.830 0.840 0.840 0.850 400,000 0.8438 0.00%
2000-09-26 0 0.840 0.830 0.840 0.840 0.840 540,000 453,600 0.8400 0.840 0.830 0.840 0.840 0.840 540,000 0.8400 -2.33%
2000-09-25 0 0.860 0.840 0.860 0.840 0.860 336,000 285,100 0.8485 0.860 0.840 0.860 0.840 0.860 336,000 0.8485 0.00%
2000-09-22 0 0.860 0.850 0.860 0.830 0.860 2,384,000 2,011,060 0.8436 0.860 0.850 0.860 0.830 0.860 2,384,000 0.8436 0.00%
2000-09-21 0 0.860 0.840 0.860 0.830 0.860 1,494,000 1,261,000 0.8440 0.860 0.840 0.860 0.830 0.860 1,494,000 0.8440 0.00%
2000-09-20 0 0.860 0.840 0.850 0.840 0.860 2,060,000 1,754,200 0.8516 0.860 0.840 0.850 0.840 0.860 2,060,000 0.8516 0.00%
2000-09-19 0 0.860 0.840 0.860 0.830 0.860 3,090,000 2,611,700 0.8452 0.860 0.840 0.860 0.830 0.860 3,090,000 0.8452 0.00%
2000-09-18 0 0.860 0.840 0.860 0.830 0.860 2,480,000 2,106,300 0.8493 0.860 0.840 0.860 0.830 0.860 2,480,000 0.8493 0.00%
2000-09-15 0 0.860 0.850 0.860 0.840 0.860 2,796,000 2,374,940 0.8494 0.860 0.850 0.860 0.840 0.860 2,796,000 0.8494 0.00%
2000-09-14 0 0.860 0.860 0.870 0.840 0.860 3,468,000 2,948,760 0.8503 0.860 0.860 0.870 0.840 0.860 3,468,000 0.8503 2.38%
2000-09-12 0 0.840 0.830 0.840 0.830 0.870 2,306,000 1,940,480 0.8415 0.840 0.830 0.840 0.830 0.870 2,306,000 0.8415 -3.45%
2000-09-11 0 0.870 0.870 0.880 0.830 0.870 1,512,000 1,298,100 0.8585 0.870 0.870 0.880 0.830 0.870 1,512,000 0.8585 2.35%
2000-09-08 0 0.850 0.840 0.860 0.830 0.860 1,276,000 1,076,200 0.8434 0.850 0.840 0.860 0.830 0.860 1,276,000 0.8434 -1.16%
2000-09-07 0 0.860 0.860 0.870 0.830 0.870 622,000 531,280 0.8541 0.860 0.860 0.870 0.830 0.870 622,000 0.8541 -1.15%
2000-09-06 0 0.870 0.870 0.880 0.810 0.870 2,124,000 1,787,120 0.8414 0.870 0.870 0.880 0.810 0.870 2,124,000 0.8414 6.10%
2000-09-05 0 0.820 0.800 0.840 0.810 0.840 1,572,000 1,282,580 0.8159 0.820 0.800 0.840 0.810 0.840 1,572,000 0.8159 0.00%
2000-09-04 0 0.820 0.820 0.850 0.820 0.830 340,000 281,600 0.8282 0.820 0.820 0.850 0.820 0.830 340,000 0.8282 -4.65%
2000-09-01 0 0.860 0.840 0.860 0.840 0.860 3,570,000 3,008,700 0.8428 0.860 0.840 0.860 0.840 0.860 3,570,000 0.8428 0.00%
2000-08-31 0 0.860 0.850 0.860 0.830 0.860 3,650,000 3,096,400 0.8483 0.860 0.850 0.860 0.830 0.860 3,650,000 0.8483 -1.15%
2000-08-30 0 0.870 0.860 0.870 0.860 0.870 490,000 424,700 0.8667 0.870 0.860 0.870 0.860 0.870 490,000 0.8667 0.00%
2000-08-29 0 0.870 0.860 0.870 0.850 0.870 240,000 206,000 0.8583 0.870 0.860 0.870 0.850 0.870 240,000 0.8583 1.16%
2000-08-28 0 0.860 0.850 0.870 0.840 0.870 460,000 394,200 0.8570 0.860 0.850 0.870 0.840 0.870 460,000 0.8570 -1.15%
2000-08-25 0 0.870 0.860 0.870 0.840 0.870 1,000,000 855,700 0.8557 0.870 0.860 0.870 0.840 0.870 1,000,000 0.8557 0.00%
2000-08-24 0 0.870 0.840 0.870 0.840 0.870 1,330,000 1,137,100 0.8550 0.870 0.840 0.870 0.840 0.870 1,330,000 0.8550 1.16%
2000-08-23 0 0.860 0.840 0.860 0.840 0.860 1,396,000 1,185,580 0.8493 0.860 0.840 0.860 0.840 0.860 1,396,000 0.8493 0.00%
2000-08-22 0 0.860 0.850 0.860 0.840 0.870 840,000 721,180 0.8585 0.860 0.850 0.860 0.840 0.870 840,000 0.8585 0.00%
2000-08-21 0 0.860 0.860 0.870 0.830 0.870 2,572,000 2,188,380 0.8508 0.860 0.860 0.870 0.830 0.870 2,572,000 0.8508 0.00%
2000-08-18 0 0.860 0.860 0.870 0.840 0.870 756,000 652,540 0.8631 0.860 0.860 0.870 0.840 0.870 756,000 0.8631 0.00%
2000-08-17 0 0.860 0.860 0.880 0.830 0.870 2,964,000 2,511,920 0.8475 0.860 0.860 0.880 0.830 0.870 2,964,000 0.8475 0.00%
2000-08-16 0 0.860 0.860 0.870 0.840 0.860 900,000 767,800 0.8531 0.860 0.860 0.870 0.840 0.860 900,000 0.8531 0.00%
2000-08-15 0 0.860 0.860 0.870 0.840 0.880 1,200,000 1,025,740 0.8548 0.860 0.860 0.870 0.840 0.880 1,200,000 0.8548 -1.15%
2000-08-14 0 0.870 0.840 0.880 0.840 0.870 1,710,000 1,468,000 0.8585 0.870 0.840 0.880 0.840 0.870 1,710,000 0.8585 1.16%
2000-08-11 0 0.860 0.860 0.870 0.830 0.890 1,650,000 1,403,800 0.8508 0.860 0.860 0.870 0.830 0.890 1,650,000 0.8508 -2.27%
2000-08-10 0 0.880 0.860 0.880 0.850 0.880 1,166,000 1,003,100 0.8603 0.880 0.860 0.880 0.850 0.880 1,166,000 0.8603 3.53%
2000-08-09 0 0.850 0.840 0.850 0.820 0.860 1,436,000 1,206,020 0.8398 0.850 0.840 0.850 0.820 0.860 1,436,000 0.8398 -2.30%
2000-08-08 0 0.870 0.860 0.870 0.830 0.870 1,900,000 1,613,700 0.8493 0.870 0.860 0.870 0.830 0.870 1,900,000 0.8493 1.16%
2000-08-07 0 0.860 0.840 0.870 0.840 0.880 1,020,000 870,600 0.8535 0.860 0.840 0.870 0.840 0.880 1,020,000 0.8535 -2.27%
2000-08-04 0 0.880 0.870 0.880 0.850 0.880 802,000 692,700 0.8637 0.880 0.870 0.880 0.850 0.880 802,000 0.8637 0.00%
2000-08-03 0 0.880 0.870 0.880 0.850 0.890 1,440,000 1,258,900 0.8742 0.880 0.870 0.880 0.850 0.890 1,440,000 0.8742 -2.22%
2000-08-02 0 0.900 0.890 0.900 0.860 0.910 2,936,000 2,591,180 0.8826 0.900 0.890 0.900 0.860 0.910 2,936,000 0.8826 0.00%
2000-08-01 0 0.900 0.900 - 0.840 0.900 5,847,200 5,068,628 0.8668 0.900 0.900 - 0.840 0.900 5,847,200 0.8668 5.88%
2000-07-31 0 0.850 0.800 0.850 0.800 0.850 1,404,000 1,157,980 0.8248 0.850 0.800 0.850 0.800 0.850 1,404,000 0.8248 3.66%
2000-07-28 0 0.820 0.800 0.860 0.780 0.850 2,000,000 1,638,400 0.8192 0.820 0.800 0.860 0.780 0.850 2,000,000 0.8192 -5.75%
2000-07-27 0 0.870 0.860 0.870 0.820 0.870 706,000 596,900 0.8455 0.870 0.860 0.870 0.820 0.870 706,000 0.8455 2.35%
2000-07-26 0 0.850 0.830 0.860 0.820 0.860 783,600 660,600 0.8430 0.850 0.830 0.860 0.820 0.860 783,600 0.8430 -1.16%
2000-07-25 0 0.860 0.840 0.860 0.810 0.860 608,000 508,060 0.8356 0.860 0.840 0.860 0.810 0.860 608,000 0.8356 0.00%
2000-07-24 0 0.860 0.850 0.860 0.850 0.860 114,000 97,700 0.8570 0.860 0.850 0.860 0.850 0.860 114,000 0.8570 -1.15%
2000-07-21 0 0.870 0.860 0.870 0.850 0.870 384,000 328,380 0.8552 0.870 0.860 0.870 0.850 0.870 384,000 0.8552 3.57%
2000-07-20 0 0.840 0.870 0.880 0.830 0.870 536,000 452,360 0.8440 0.840 0.870 0.880 0.830 0.870 536,000 0.8440 -3.45%
2000-07-19 0 0.870 0.860 0.870 0.850 0.870 122,000 104,340 0.8552 0.870 0.860 0.870 0.850 0.870 122,000 0.8552 1.16%
2000-07-18 0 0.860 0.840 - 0.860 0.890 724,000 639,300 0.8830 0.860 0.840 - 0.860 0.890 724,000 0.8830 -1.15%
2000-07-17 0 0.870 0.840 0.870 0.840 0.870 268,000 229,520 0.8564 0.870 0.840 0.870 0.840 0.870 268,000 0.8564 0.00%
2000-07-14 0 0.870 0.870 0.880 0.820 0.870 744,000 628,740 0.8451 0.870 0.870 0.880 0.820 0.870 744,000 0.8451 -1.14%
2000-07-13 0 0.880 0.860 0.880 0.850 0.890 1,676,000 1,461,760 0.8722 0.880 0.860 0.880 0.850 0.890 1,676,000 0.8722 -1.12%
2000-07-12 0 0.890 0.870 0.880 0.860 0.890 752,000 657,980 0.8750 0.890 0.870 0.880 0.860 0.890 752,000 0.8750 2.30%
2000-07-11 0 0.870 0.870 0.880 0.840 0.880 348,000 296,560 0.8522 0.870 0.870 0.880 0.840 0.880 348,000 0.8522 2.35%
2000-07-10 0 0.850 0.850 0.880 0.840 0.890 826,000 712,960 0.8631 0.850 0.850 0.880 0.840 0.890 826,000 0.8631 -4.49%
2000-07-07 0 0.890 0.880 0.890 0.820 0.890 736,000 621,840 0.8449 0.890 0.880 0.890 0.820 0.890 736,000 0.8449 3.49%
2000-07-06 0 0.860 0.830 0.860 0.840 0.870 472,000 400,900 0.8494 0.860 0.830 0.860 0.840 0.870 472,000 0.8494 -3.37%
2000-07-05 0 0.890 0.870 0.890 0.850 0.890 42,000 36,100 0.8595 0.890 0.870 0.890 0.850 0.890 42,000 0.8595 0.00%
2000-07-04 0 0.890 0.860 0.890 0.840 0.890 108,400 93,900 0.8662 0.890 0.860 0.890 0.840 0.890 108,400 0.8662 3.49%
2000-07-03 0 0.860 0.840 0.850 0.850 0.870 162,000 139,020 0.8581 0.860 0.840 0.850 0.850 0.870 162,000 0.8581 -2.27%
2000-06-30 0 0.880 0.840 0.880 0.840 0.890 120,000 104,580 0.8715 0.880 0.840 0.880 0.840 0.890 120,000 0.8715 -1.12%
2000-06-29 0 0.890 0.890 - 0.820 0.890 484,000 413,800 0.8550 0.890 0.890 - 0.820 0.890 484,000 0.8550 7.23%
2000-06-28 0 0.830 0.820 0.850 0.830 0.830 30,000 24,900 0.8300 0.830 0.820 0.850 0.830 0.830 30,000 0.8300 -3.49%
2000-06-27 0 0.860 0.810 0.900 0.790 0.870 374,000 314,720 0.8415 0.860 0.810 0.900 0.790 0.870 374,000 0.8415 0.00%
2000-06-26 0 0.860 0.830 0.860 0.850 0.860 30,000 25,540 0.8513 0.860 0.830 0.860 0.850 0.860 30,000 0.8513 0.00%
2000-06-23 0 0.860 0.840 0.860 0.840 0.860 136,000 115,540 0.8496 0.860 0.840 0.860 0.840 0.860 136,000 0.8496 -1.15%
2000-06-22 0 0.870 0.860 0.870 0.860 0.870 70,000 60,300 0.8614 0.870 0.860 0.870 0.860 0.870 70,000 0.8614 0.00%
2000-06-21 0 0.870 0.860 0.870 0.830 0.880 44,000 38,220 0.8686 0.870 0.860 0.870 0.830 0.880 44,000 0.8686 -1.14%
2000-06-20 0 0.880 0.860 0.880 0.870 0.890 164,000 144,480 0.8810 0.880 0.860 0.880 0.870 0.890 164,000 0.8810 -1.12%
2000-06-19 0 0.890 0.880 0.900 0.870 0.890 300,000 262,200 0.8740 0.890 0.880 0.900 0.870 0.890 300,000 0.8740 -1.11%
2000-06-16 0 0.900 0.900 0.910 0.880 0.900 414,000 371,120 0.8964 0.900 0.900 0.910 0.880 0.900 414,000 0.8964 1.12%
2000-06-15 0 0.890 0.880 0.890 0.860 0.900 550,000 484,100 0.8802 0.890 0.880 0.890 0.860 0.900 550,000 0.8802 -1.11%
2000-06-14 0 0.900 0.900 0.910 0.850 0.900 350,000 307,000 0.8771 0.900 0.900 0.910 0.850 0.900 350,000 0.8771 3.45%
2000-06-13 0 0.870 0.870 0.880 0.810 0.870 160,000 134,520 0.8408 0.870 0.870 0.880 0.810 0.870 160,000 0.8408 0.00%
2000-06-12 0 0.870 0.820 0.870 0.830 0.870 302,000 256,500 0.8493 0.870 0.820 0.870 0.830 0.870 302,000 0.8493 -2.25%
2000-06-09 0 0.890 0.860 0.890 0.870 0.900 170,000 149,700 0.8806 0.890 0.860 0.890 0.870 0.900 170,000 0.8806 2.30%
2000-06-08 0 0.870 0.860 0.870 0.830 0.870 194,000 166,780 0.8597 0.870 0.860 0.870 0.830 0.870 194,000 0.8597 -3.33%
2000-06-07 0 0.900 0.890 0.900 0.860 0.900 164,000 143,080 0.8724 0.900 0.890 0.900 0.860 0.900 164,000 0.8724 0.00%
2000-06-05 0 0.900 0.880 0.900 0.880 0.900 658,000 585,540 0.8899 0.900 0.880 0.900 0.880 0.900 658,000 0.8899 0.00%
2000-06-02 0 0.900 0.870 0.900 0.870 0.930 1,408,000 1,275,860 0.9062 0.900 0.870 0.900 0.870 0.930 1,408,000 0.9062 0.00%
2000-06-01 0 0.900 0.890 0.900 0.840 0.910 74,000 65,720 0.8881 0.900 0.890 0.900 0.840 0.910 74,000 0.8881 -2.17%
2000-05-31 0 0.920 0.880 0.940 0.880 0.950 974,000 891,020 0.9148 0.920 0.880 0.940 0.880 0.950 974,000 0.9148 -3.16%
2000-05-30 0 0.950 0.930 0.950 0.930 0.970 540,000 519,400 0.9619 0.950 0.930 0.950 0.930 0.970 540,000 0.9619 -2.06%
2000-05-29 0 0.970 0.940 0.970 0.950 1.000 1,006,000 988,800 0.9829 0.970 0.940 0.970 0.950 1.000 1,006,000 0.9829 -1.02%
2000-05-26 0 0.980 0.930 0.980 0.930 1.000 1,818,000 1,762,900 0.9697 0.980 0.930 0.980 0.930 1.000 1,818,000 0.9697 -2.00%
2000-05-25 0 1.000 0.960 1.000 0.960 1.030 1,028,000 1,033,140 1.0050 1.000 0.960 1.000 0.960 1.030 1,028,000 1.0050 -2.91%
2000-05-24 0 1.030 0.960 1.030 0.950 1.050 1,342,000 1,356,540 1.0108 1.030 0.960 1.030 0.950 1.050 1,342,000 1.0108 -0.96%
2000-05-23 0 1.040 0.950 1.040 0.950 1.060 2,104,000 2,145,500 1.0197 1.040 0.950 1.040 0.950 1.060 2,104,000 1.0197 -2.80%
2000-05-22 0 1.070 1.050 1.070 1.030 1.090 1,000,000 1,067,840 1.0678 1.070 1.050 1.070 1.030 1.090 1,000,000 1.0678 -3.60%
2000-05-19 0 1.110 1.040 1.110 0.980 1.150 2,090,280 2,248,977 1.0759 1.110 1.040 1.110 0.980 1.150 2,090,280 1.0759 -0.89%
2000-05-18 0 1.120 1.080 1.120 1.090 1.180 680,000 762,800 1.1218 1.120 1.080 1.120 1.090 1.180 680,000 1.1218 -5.08%
2000-05-17 0 1.180 1.170 1.180 1.140 1.200 896,000 1,050,440 1.1724 1.180 1.170 1.180 1.140 1.200 896,000 1.1724 -0.84%
2000-05-16 0 1.190 1.170 1.190 1.180 1.220 1,022,000 1,222,980 1.1967 1.190 1.170 1.190 1.180 1.220 1,022,000 1.1967 -0.83%
2000-05-15 0 1.200 1.200 1.210 1.150 1.220 1,400,000 1,672,100 1.1944 1.200 1.200 1.210 1.150 1.220 1,400,000 1.1944 -0.83%
2000-05-12 0 1.210 1.180 1.220 1.180 1.220 1,522,000 1,828,900 1.2016 1.210 1.180 1.220 1.180 1.220 1,522,000 1.2016 1.68%
2000-05-10 0 1.190 1.180 1.190 1.170 1.210 1,432,000 1,704,400 1.1902 1.190 1.180 1.190 1.170 1.210 1,432,000 1.1902 -0.83%
2000-05-09 0 1.200 1.190 1.200 1.190 1.220 1,224,000 1,477,180 1.2068 1.200 1.190 1.200 1.190 1.220 1,224,000 1.2068 -0.83%
2000-05-08 0 1.210 1.200 1.210 1.190 1.220 2,014,000 2,428,460 1.2058 1.210 1.200 1.210 1.190 1.220 2,014,000 1.2058 -2.42%
2000-05-05 0 1.240 1.230 1.240 1.200 1.240 1,436,000 1,756,900 1.2235 1.240 1.230 1.240 1.200 1.240 1,436,000 1.2235 0.81%
2000-05-04 0 1.230 1.220 1.230 1.190 1.230 2,156,000 2,610,860 1.2110 1.230 1.220 1.230 1.190 1.230 2,156,000 1.2110 -0.81%
2000-05-03 0 1.240 1.210 1.230 1.190 1.240 2,118,181 2,574,768 1.2156 1.240 1.210 1.230 1.190 1.240 2,118,181 1.2156 0.00%
2000-05-02 0 1.240 1.220 1.240 1.170 1.250 2,544,000 3,044,740 1.1968 1.240 1.220 1.240 1.170 1.250 2,544,000 1.1968 1.64%
2000-04-28 0 1.220 1.210 1.230 1.190 1.240 1,968,000 2,393,980 1.2165 1.220 1.210 1.230 1.190 1.240 1,968,000 1.2165 -0.81%
2000-04-27 0 1.230 1.200 1.210 1.180 1.280 2,441,600 2,999,928 1.2287 1.230 1.200 1.210 1.180 1.280 2,441,600 1.2287 -1.60%
2000-04-26 0 1.250 1.230 1.260 1.230 1.300 3,168,000 3,959,600 1.2499 1.250 1.230 1.260 1.230 1.300 3,168,000 1.2499 -3.10%
2000-04-25 0 1.290 1.280 1.290 1.260 1.330 2,350,000 3,040,880 1.2940 1.290 1.280 1.290 1.260 1.330 2,350,000 1.2940 1.57%
2000-04-20 1 1.270 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2000-04-19 0 1.270 1.280 1.300 1.240 1.350 2,180,000 2,834,840 1.3004 1.270 1.280 1.300 1.240 1.350 2,180,000 1.3004 -3.05%
2000-04-18 0 1.310 1.270 1.340 1.240 1.320 2,772,000 3,557,200 1.2833 1.310 1.270 1.340 1.240 1.320 2,772,000 1.2833 5.65%
2000-04-17 0 1.240 1.200 1.240 1.210 1.330 2,670,000 3,380,040 1.2659 1.240 1.200 1.240 1.210 1.330 2,670,000 1.2659 -12.06%
2000-04-14 0 1.410 1.390 1.400 1.350 1.460 3,898,000 5,397,700 1.3847 1.410 1.390 1.400 1.350 1.460 3,898,000 1.3847 0.71%
2000-04-13 0 1.400 1.370 1.400 1.270 1.410 2,114,000 2,750,620 1.3011 1.400 1.370 1.400 1.270 1.410 2,114,000 1.3011 4.48%
2000-04-12 0 1.340 1.340 1.350 1.320 1.420 5,712,000 7,788,860 1.3636 1.340 1.340 1.350 1.320 1.420 5,712,000 1.3636 0.75%
2000-04-11 0 1.330 1.320 1.330 1.200 1.350 2,467,600 3,115,220 1.2624 1.330 1.320 1.330 1.200 1.350 2,467,600 1.2624 8.13%
2000-04-10 0 1.230 1.230 1.240 1.190 1.280 2,346,000 2,874,440 1.2253 1.230 1.230 1.240 1.190 1.280 2,346,000 1.2253 -0.81%
2000-04-07 0 1.240 1.250 - 1.170 1.250 2,366,000 2,836,340 1.1988 1.240 1.250 - 1.170 1.250 2,366,000 1.1988 6.90%
2000-04-06 0 1.160 1.140 1.160 1.110 1.190 2,722,000 3,131,760 1.1505 1.160 1.140 1.160 1.110 1.190 2,722,000 1.1505 -1.69%
2000-04-05 0 1.180 1.110 1.180 1.110 1.300 2,116,000 2,448,400 1.1571 1.180 1.110 1.180 1.110 1.300 2,116,000 1.1571 -11.94%
2000-04-03 0 1.340 1.340 1.370 1.270 1.450 6,690,000 8,889,160 1.3287 1.340 1.340 1.370 1.270 1.450 6,690,000 1.3287 -5.63%
2000-03-31 0 1.420 1.420 1.430 1.370 1.440 2,150,000 3,010,780 1.4004 1.420 1.420 1.430 1.370 1.440 2,150,000 1.4004 -1.39%
2000-03-30 0 1.440 1.460 1.470 1.410 1.480 3,042,000 4,389,820 1.4431 1.440 1.460 1.470 1.410 1.480 3,042,000 1.4431 0.70%
2000-03-29 0 1.430 1.420 1.430 1.410 1.500 1,924,000 2,772,780 1.4412 1.430 1.420 1.430 1.410 1.500 1,924,000 1.4412 -4.67%
2000-03-28 0 1.500 1.480 1.510 1.400 1.510 10,880,000 16,107,020 1.4804 1.500 1.480 1.510 1.400 1.510 10,880,000 1.4804 0.00%
2000-03-27 0 1.500 1.480 1.500 1.470 1.570 11,812,000 17,843,120 1.5106 1.500 1.480 1.500 1.470 1.570 11,812,000 1.5106 1.35%
2000-03-24 0 1.480 1.510 1.520 1.470 1.610 17,088,000 26,450,380 1.5479 1.480 1.510 1.520 1.470 1.610 17,088,000 1.5479 -1.33%
2000-03-23 0 1.500 1.500 1.510 1.350 1.540 25,472,000 37,466,600 1.4709 1.500 1.500 1.510 1.350 1.540 25,472,000 1.4709 11.94%
2000-03-22 0 1.340 1.330 1.350 1.300 1.500 84,908,000 113,093,780 1.3320 1.340 1.330 1.350 1.300 1.500 84,908,000 1.3320 -11.26%
2000-03-21 0 1.510 1.510 1.530 1.440 1.580 2,810,000 4,196,700 1.4935 1.510 1.510 1.530 1.440 1.580 2,810,000 1.4935 0.67%
2000-03-20 0 1.500 1.460 1.500 1.450 1.520 1,222,000 1,823,320 1.4921 1.500 1.460 1.500 1.450 1.520 1,222,000 1.4921 -2.60%
2000-03-17 0 1.540 1.550 1.560 1.530 1.620 3,206,000 4,970,700 1.5504 1.540 1.550 1.560 1.530 1.620 3,206,000 1.5504 4.05%
2000-03-16 0 1.480 1.470 1.500 1.420 1.800 5,770,000 9,581,220 1.6605 1.480 1.470 1.500 1.420 1.800 5,770,000 1.6605 -17.32%
2000-03-15 0 1.790 1.800 1.820 1.450 1.810 7,266,000 12,201,680 1.6793 1.790 1.800 1.820 1.450 1.810 7,266,000 1.6793 18.54%
2000-03-14 0 1.510 1.510 1.520 1.410 1.700 4,486,000 6,921,980 1.5430 1.510 1.510 1.520 1.410 1.700 4,486,000 1.5430 -5.03%
2000-03-13 0 1.590 1.570 1.590 1.530 1.900 7,428,600 12,673,912 1.7061 1.590 1.570 1.590 1.530 1.900 7,428,600 1.7061 -11.67%
2000-03-10 0 1.800 1.800 1.810 1.600 1.880 15,596,000 27,964,440 1.7931 1.800 1.800 1.810 1.600 1.880 15,596,000 1.7931 12.50%
2000-03-09 0 1.600 1.610 1.620 1.290 1.610 4,501,933 6,539,757 1.4527 1.600 1.610 1.620 1.290 1.610 4,501,933 1.4527 22.14%
2000-03-08 0 1.310 1.290 1.330 1.260 1.460 2,106,000 2,848,500 1.3526 1.310 1.290 1.330 1.260 1.460 2,106,000 1.3526 -8.39%
2000-03-07 0 1.430 1.420 1.460 1.400 1.500 2,472,000 3,565,600 1.4424 1.430 1.420 1.460 1.400 1.500 2,472,000 1.4424 -3.38%
2000-03-06 0 1.480 1.470 1.490 1.390 1.500 3,506,000 5,122,400 1.4610 1.480 1.470 1.490 1.390 1.500 3,506,000 1.4610 9.63%
2000-03-03 0 1.350 1.340 1.350 1.320 1.380 2,062,000 2,777,660 1.3471 1.350 1.340 1.350 1.320 1.380 2,062,000 1.3471 -3.57%
2000-03-02 0 1.400 1.360 1.400 1.370 1.460 2,038,000 2,909,120 1.4274 1.400 1.360 1.400 1.370 1.460 2,038,000 1.4274 -2.10%
2000-03-01 0 1.430 1.420 1.430 1.410 1.530 6,356,000 9,238,020 1.4534 1.430 1.420 1.430 1.410 1.530 6,356,000 1.4534 -2.05%
2000-02-29 0 1.460 1.470 1.480 1.330 1.520 2,570,000 3,659,100 1.4238 1.460 1.470 1.480 1.330 1.520 2,570,000 1.4238 8.96%
2000-02-28 0 1.340 1.310 1.350 1.270 1.700 3,328,000 4,632,040 1.3918 1.340 1.310 1.350 1.270 1.700 3,328,000 1.3918 -22.54%
2000-02-25 0 1.730 1.650 1.740 1.620 1.950 4,626,000 8,144,460 1.7606 1.730 1.650 1.740 1.620 1.950 4,626,000 1.7606 -11.28%
2000-02-24 0 1.950 1.960 2.000 1.880 2.150 4,926,000 10,044,410 2.0391 1.950 1.960 2.000 1.880 2.150 4,926,000 2.0391 -4.88%
2000-02-23 0 2.050 2.025 2.075 2.000 2.200 8,000,000 16,790,100 2.0988 2.050 2.025 2.075 2.000 2.200 8,000,000 2.0988 3.02%
2000-02-22 0 1.990 1.980 1.990 1.800 2.350 10,491,600 21,907,446 2.0881 1.990 1.980 1.990 1.800 2.350 10,491,600 2.0881 -11.56%
2000-02-21 0 2.250 2.225 2.275 2.150 2.450 11,480,000 26,145,550 2.2775 2.250 2.225 2.275 2.150 2.450 11,480,000 2.2775 -8.16%
2000-02-18 0 2.450 2.400 2.475 2.400 2.600 14,640,400 36,994,340 2.5269 2.450 2.400 2.475 2.400 2.600 14,640,400 2.5269 1.03%
2000-02-17 0 2.425 2.400 2.425 2.200 2.600 12,471,622 29,440,846 2.3606 2.425 2.400 2.425 2.200 2.600 12,471,622 2.3606 6.59%
2000-02-16 0 2.275 2.275 2.300 2.075 2.400 13,340,322 29,852,374 2.2378 2.275 2.275 2.300 2.075 2.400 13,340,322 2.2378 4.60%
2000-02-15 0 2.175 2.100 2.200 1.800 2.350 23,582,000 49,385,160 2.0942 2.175 2.100 2.200 1.800 2.350 23,582,000 2.0942 22.88%
2000-02-14 0 1.770 1.760 1.770 1.440 1.830 24,560,000 39,891,980 1.6243 1.770 1.760 1.770 1.440 1.830 24,560,000 1.6243 22.92%
2000-02-11 0 1.440 1.440 1.470 1.370 1.470 4,990,000 7,088,120 1.4205 1.440 1.440 1.470 1.370 1.470 4,990,000 1.4205 1.41%
2000-02-10 0 1.420 1.410 1.420 1.380 1.450 3,240,166 4,581,389 1.4139 1.420 1.410 1.420 1.380 1.450 3,240,166 1.4139 3.65%
2000-02-09 0 1.370 1.380 1.390 1.370 1.510 3,268,000 4,670,160 1.4291 1.370 1.380 1.390 1.370 1.510 3,268,000 1.4291 -3.52%
2000-02-08 0 1.420 1.420 1.430 1.380 1.480 6,556,000 9,384,060 1.4314 1.420 1.420 1.430 1.380 1.480 6,556,000 1.4314 5.19%
2000-02-03 0 1.350 1.280 1.370 1.160 1.360 7,992,000 10,089,240 1.2624 1.350 1.280 1.370 1.160 1.360 7,992,000 1.2624 17.39%
2000-02-02 0 1.150 1.150 1.160 1.140 1.220 2,000,000 2,373,560 1.1868 1.150 1.150 1.160 1.140 1.220 2,000,000 1.1868 0.88%
2000-02-01 0 1.140 1.130 1.180 1.090 1.220 5,086,000 5,873,700 1.1549 1.140 1.130 1.180 1.090 1.220 5,086,000 1.1549 8.57%
2000-01-31 0 1.050 1.050 1.090 1.010 1.150 2,024,000 2,156,760 1.0656 1.050 1.050 1.090 1.010 1.150 2,024,000 1.0656 -7.08%
2000-01-28 0 1.130 1.120 1.180 1.130 1.230 5,450,000 6,397,900 1.1739 1.130 1.120 1.180 1.130 1.230 5,450,000 1.1739 -1.74%
2000-01-27 0 1.150 1.140 1.150 1.150 1.260 2,167,600 2,606,260 1.2024 1.150 1.140 1.150 1.150 1.260 2,167,600 1.2024 -5.74%
2000-01-26 0 1.220 1.210 1.230 1.150 1.250 5,238,000 6,396,140 1.2211 1.220 1.210 1.230 1.150 1.250 5,238,000 1.2211 6.09%
2000-01-25 0 1.150 1.130 1.150 1.060 1.150 3,872,000 4,311,200 1.1134 1.150 1.130 1.150 1.060 1.150 3,872,000 1.1134 3.60%
2000-01-24 0 1.110 1.100 1.110 1.010 1.130 2,654,000 2,863,220 1.0788 1.110 1.100 1.110 1.010 1.130 2,654,000 1.0788 -0.89%
2000-01-21 0 1.120 1.110 1.130 1.020 1.150 4,360,000 4,855,880 1.1137 1.120 1.110 1.130 1.020 1.150 4,360,000 1.1137 -1.75%
2000-01-20 0 1.140 1.140 1.150 1.110 1.220 14,510,000 17,146,860 1.1817 1.140 1.140 1.150 1.110 1.220 14,510,000 1.1817 0.88%
2000-01-19 0 1.130 1.140 1.150 1.120 1.270 13,074,000 15,180,320 1.1611 1.130 1.140 1.150 1.120 1.270 13,074,000 1.1611 -6.61%
2000-01-18 0 1.210 1.200 1.210 1.010 1.240 24,260,000 27,732,340 1.1431 1.210 1.200 1.210 1.010 1.240 24,260,000 1.1431 17.48%
2000-01-17 0 1.030 1.010 1.030 0.880 1.070 9,634,000 9,324,380 0.9679 1.030 1.010 1.030 0.880 1.070 9,634,000 0.9679 17.05%
2000-01-14 0 0.880 0.890 0.900 0.870 0.920 4,572,000 4,115,940 0.9002 0.880 0.890 0.900 0.870 0.920 4,572,000 0.9002 1.15%
2000-01-13 0 0.870 0.840 0.890 0.850 0.920 2,352,000 2,051,980 0.8724 0.870 0.840 0.890 0.850 0.920 2,352,000 0.8724 0.00%
2000-01-12 0 0.870 0.840 0.870 0.830 0.890 2,420,000 2,059,200 0.8509 0.870 0.840 0.870 0.830 0.890 2,420,000 0.8509 4.82%
2000-01-11 0 0.830 0.830 0.850 0.830 0.970 4,110,000 3,555,000 0.8650 0.830 0.830 0.850 0.830 0.970 4,110,000 0.8650 -8.79%
2000-01-10 0 0.910 0.910 0.930 0.830 0.950 7,084,000 6,369,220 0.8991 0.910 0.910 0.930 0.830 0.950 7,084,000 0.8991 15.19%
2000-01-07 0 0.790 0.780 0.800 0.680 0.800 950,000 712,600 0.7501 0.790 0.780 0.800 0.680 0.800 950,000 0.7501 9.72%
2000-01-06 0 0.720 - 0.720 0.710 0.720 200,000 143,000 0.7150 0.720 - 0.720 0.710 0.720 200,000 0.7150 0.00%
2000-01-05 0 0.720 0.680 0.720 0.720 0.720 20,000 14,400 0.7200 0.720 0.680 0.720 0.720 0.720 20,000 0.7200 2.86%
2000-01-04 0 0.700 0.720 0.730 0.690 0.720 140,000 97,200 0.6943 0.700 0.720 0.730 0.690 0.720 140,000 0.6943 -2.78%
2000-01-03 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - -1.37%
1999-12-30 0 0.730 0.700 0.740 - - 0 0 - 0.730 0.700 0.740 - - 0 - 0.00%
1999-12-29 0 0.730 0.710 0.730 0.720 0.780 700,000 514,500 0.7350 0.730 0.710 0.730 0.720 0.780 700,000 0.7350 1.39%
1999-12-28 0 0.720 0.660 0.720 0.700 0.720 170,000 120,000 0.7059 0.720 0.660 0.720 0.700 0.720 170,000 0.7059 0.00%
1999-12-24 0 0.720 0.700 0.720 0.700 0.720 170,000 119,500 0.7029 0.720 0.700 0.720 0.700 0.720 170,000 0.7029 -1.37%
1999-12-23 0 0.730 0.700 0.730 0.700 0.730 90,000 64,100 0.7122 0.730 0.700 0.730 0.700 0.730 90,000 0.7122 0.00%
1999-12-22 0 0.730 0.720 0.730 0.700 0.730 280,000 198,400 0.7086 0.730 0.720 0.730 0.700 0.730 280,000 0.7086 0.00%
1999-12-21 0 0.730 0.700 0.750 0.700 0.730 240,000 171,200 0.7133 0.730 0.700 0.750 0.700 0.730 240,000 0.7133 0.00%
1999-12-20 0 0.730 0.700 0.730 0.700 0.730 160,000 114,300 0.7144 0.730 0.700 0.730 0.700 0.730 160,000 0.7144 0.00%
1999-12-17 0 0.730 0.730 0.750 0.700 0.730 250,000 177,400 0.7096 0.730 0.730 0.750 0.700 0.730 250,000 0.7096 0.00%
1999-12-16 0 0.730 0.700 0.730 0.700 0.730 240,000 171,300 0.7138 0.730 0.700 0.730 0.700 0.730 240,000 0.7138 -1.35%
1999-12-15 0 0.740 0.740 0.750 0.700 0.720 220,000 156,600 0.7118 0.740 0.740 0.750 0.700 0.720 220,000 0.7118 1.37%
1999-12-14 0 0.730 0.730 0.750 0.700 0.740 630,000 448,600 0.7121 0.730 0.730 0.750 0.700 0.740 630,000 0.7121 0.00%
1999-12-13 0 0.730 0.700 0.730 0.720 0.730 100,000 72,200 0.7220 0.730 0.700 0.730 0.720 0.730 100,000 0.7220 -1.35%
1999-12-10 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - -1.33%
1999-12-09 0 0.750 0.700 0.750 0.700 0.750 330,000 237,920 0.7210 0.750 0.700 0.750 0.700 0.750 330,000 0.7210 2.74%
1999-12-08 0 0.730 0.700 0.730 0.680 0.730 250,000 176,640 0.7066 0.730 0.700 0.730 0.680 0.730 250,000 0.7066 -2.67%
1999-12-07 0 0.750 0.680 0.750 0.700 0.750 310,000 222,700 0.7184 0.750 0.680 0.750 0.700 0.750 310,000 0.7184 2.74%
1999-12-06 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
1999-12-03 0 0.730 0.650 0.740 - - 30,000 21,000 0.7000 0.730 0.650 0.740 - - 30,000 0.7000 0.00%
1999-12-02 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - -2.67%
1999-12-01 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
1999-11-30 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - -1.32%
1999-11-29 0 0.760 - 0.760 - - 0 0 - 0.760 - 0.760 - - 0 - -2.56%
1999-11-26 0 0.780 - 0.780 0.790 0.790 2,000 1,580 0.7900 0.780 - 0.780 0.790 0.790 2,000 0.7900 4.00%
1999-11-25 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
1999-11-24 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
1999-11-23 0 0.750 0.750 0.760 0.730 0.750 52,000 38,640 0.7431 0.750 0.750 0.760 0.730 0.750 52,000 0.7431 1.35%
1999-11-22 0 0.740 0.710 0.740 0.700 0.740 192,000 139,200 0.7250 0.740 0.710 0.740 0.700 0.740 192,000 0.7250 0.00%
1999-11-19 0 0.740 - 0.740 0.700 0.750 120,000 86,700 0.7225 0.740 - 0.740 0.700 0.750 120,000 0.7225 1.37%
1999-11-18 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - 0.00%
1999-11-17 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
1999-11-16 0 0.730 0.710 0.730 0.710 0.750 60,000 43,700 0.7283 0.730 0.710 0.730 0.710 0.750 60,000 0.7283 -1.35%
1999-11-15 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
1999-11-12 0 0.740 0.710 0.740 0.730 0.740 100,000 72,600 0.7260 0.740 0.710 0.740 0.730 0.740 100,000 0.7260 -1.33%
1999-11-11 0 0.750 0.700 0.750 0.750 0.750 20,000 15,000 0.7500 0.750 0.700 0.750 0.750 0.750 20,000 0.7500 2.74%
1999-11-10 0 0.730 0.710 0.730 0.710 0.730 108,000 77,760 0.7200 0.730 0.710 0.730 0.710 0.730 108,000 0.7200 0.00%
1999-11-09 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - 0.00%
1999-11-08 0 0.730 0.690 0.730 0.710 0.730 202,000 144,340 0.7146 0.730 0.690 0.730 0.710 0.730 202,000 0.7146 0.00%
1999-11-05 0 0.730 0.710 0.730 0.730 0.730 120,000 86,500 0.7208 0.730 0.710 0.730 0.730 0.730 120,000 0.7208 0.00%
1999-11-04 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
1999-11-03 0 0.730 0.710 0.730 0.710 0.730 112,000 80,440 0.7182 0.730 0.710 0.730 0.710 0.730 112,000 0.7182 0.00%
1999-11-02 0 0.730 0.710 0.730 0.740 0.740 22,000 16,280 0.7400 0.730 0.710 0.730 0.740 0.740 22,000 0.7400 0.00%
1999-11-01 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - 0.00%
1999-10-29 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - 0.00%
1999-10-28 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - -1.35%
1999-10-27 0 0.740 0.710 0.740 0.710 0.740 32,000 23,020 0.7194 0.740 0.710 0.740 0.710 0.740 32,000 0.7194 0.00%
1999-10-26 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - 0.00%
1999-10-25 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
1999-10-22 0 0.740 0.700 0.740 0.730 0.740 30,000 22,100 0.7367 0.740 0.700 0.740 0.730 0.740 30,000 0.7367 1.37%
1999-10-21 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
1999-10-20 0 0.730 0.700 0.750 0.730 0.750 120,000 88,300 0.7358 0.730 0.700 0.750 0.730 0.750 120,000 0.7358 0.00%
1999-10-19 0 0.730 - 0.740 - - 0 0 - 0.730 - 0.740 - - 0 - 0.00%
1999-10-15 0 0.730 0.730 0.750 0.700 0.720 286,000 204,820 0.7162 0.730 0.730 0.750 0.700 0.720 286,000 0.7162 0.00%
1999-10-14 0 0.730 0.700 0.730 0.730 0.740 52,000 37,980 0.7304 0.730 0.700 0.730 0.730 0.740 52,000 0.7304 1.39%
1999-10-13 0 0.720 0.700 0.720 0.720 0.720 20,000 14,400 0.7200 0.720 0.700 0.720 0.720 0.720 20,000 0.7200 -1.37%
1999-10-12 0 0.730 0.710 0.740 0.700 0.730 80,000 58,300 0.7288 0.730 0.710 0.740 0.700 0.730 80,000 0.7288 0.00%
1999-10-11 0 0.730 0.710 0.740 0.710 0.730 32,000 23,320 0.7288 0.730 0.710 0.740 0.710 0.730 32,000 0.7288 -1.35%
1999-10-08 0 0.740 0.720 0.740 0.720 0.740 126,000 91,900 0.7294 0.740 0.720 0.740 0.720 0.740 126,000 0.7294 2.78%
1999-10-07 0 0.720 0.710 0.720 0.700 0.730 1,072,000 757,240 0.7064 0.720 0.710 0.720 0.700 0.730 1,072,000 0.7064 -2.70%
1999-10-06 0 0.740 0.720 0.740 0.720 0.740 130,000 95,400 0.7338 0.740 0.720 0.740 0.720 0.740 130,000 0.7338 -1.33%
1999-10-05 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - -1.32%
1999-10-04 0 0.760 0.710 0.760 0.760 0.760 30,000 22,800 0.7600 0.760 0.710 0.760 0.760 0.760 30,000 0.7600 2.70%
1999-09-30 0 0.740 0.720 0.750 0.710 0.740 150,000 108,500 0.7233 0.740 0.720 0.750 0.710 0.740 150,000 0.7233 -1.33%
1999-09-29 0 0.750 0.720 0.750 0.720 0.750 130,000 95,500 0.7346 0.750 0.720 0.750 0.720 0.750 130,000 0.7346 -1.32%
1999-09-28 0 0.760 0.750 0.760 0.680 0.760 90,000 64,800 0.7200 0.760 0.750 0.760 0.680 0.760 90,000 0.7200 -1.30%
1999-09-27 0 0.770 0.720 0.770 - - 0 0 - 0.770 0.720 0.770 - - 0 - 0.00%
1999-09-24 0 0.770 0.700 0.770 0.770 0.770 20,000 15,400 0.7700 0.770 0.700 0.770 0.770 0.770 20,000 0.7700 1.32%
1999-09-23 0 0.760 0.760 0.770 0.760 0.770 160,000 122,900 0.7681 0.760 0.760 0.770 0.760 0.770 160,000 0.7681 -1.30%
1999-09-22 0 0.770 - 0.770 0.770 0.770 50,000 38,500 0.7700 0.770 - 0.770 0.770 0.770 50,000 0.7700 1.32%
1999-09-21 0 0.760 0.740 0.760 0.740 0.760 50,640 37,675 0.7440 0.760 0.740 0.760 0.740 0.760 50,640 0.7440 -1.30%
1999-09-20 0 0.770 0.720 0.770 - - 0 0 - 0.770 0.720 0.770 - - 0 - 0.00%
1999-09-17 0 0.770 0.720 0.770 - - 0 0 - 0.770 0.720 0.770 - - 0 - 1.58%
1999-09-15 0 0.780 0.750 0.800 0.760 0.780 304,000 235,580 0.7749 0.758 0.729 0.777 0.739 0.758 312,823 0.7531 2.63%
1999-09-14 0 0.760 0.740 0.760 0.730 0.760 160,000 120,000 0.7500 0.739 0.719 0.739 0.709 0.739 164,644 0.7288 2.70%
1999-09-13 0 0.740 0.740 0.770 0.740 0.740 150,000 111,000 0.7400 0.719 0.719 0.748 0.719 0.719 154,354 0.7191 -3.90%
1999-09-10 0 0.770 0.730 0.770 0.770 0.770 140,000 107,800 0.7700 0.748 0.709 0.748 0.748 0.748 144,063 0.7483 0.00%
1999-09-09 0 0.770 0.770 0.780 0.740 0.770 160,000 119,300 0.7456 0.748 0.748 0.758 0.719 0.748 164,644 0.7246 4.05%
1999-09-08 0 0.740 0.740 0.760 0.680 0.740 564,000 402,160 0.7130 0.719 0.719 0.739 0.661 0.719 580,369 0.6929 0.00%
1999-09-07 0 0.740 0.710 0.740 - - 0 0 - 0.719 0.690 0.719 - - 0 - 0.00%
1999-09-06 0 0.740 0.710 0.760 0.720 0.740 144,000 105,160 0.7303 0.719 0.690 0.739 0.700 0.719 148,179 0.7097 0.00%
1999-09-03 0 0.740 0.720 0.760 0.720 0.760 132,000 95,720 0.7252 0.719 0.700 0.739 0.700 0.739 135,831 0.7047 0.00%
1999-09-02 0 0.740 0.740 - 0.710 0.790 934,000 693,120 0.7421 0.719 0.719 - 0.690 0.768 961,108 0.7212 -1.33%
1999-09-01 0 0.750 0.750 0.760 0.710 0.730 200,000 144,200 0.7210 0.729 0.729 0.739 0.690 0.709 205,805 0.7007 0.00%
1999-08-31 0 0.750 0.740 0.790 0.750 0.820 132,000 102,960 0.7800 0.729 0.719 0.768 0.729 0.797 135,831 0.7580 -2.60%
1999-08-30 0 0.770 0.740 0.770 0.740 0.770 120,000 90,760 0.7563 0.748 0.719 0.748 0.719 0.748 123,483 0.7350 1.32%
1999-08-27 0 0.760 0.760 0.780 0.760 0.760 90,000 68,400 0.7600 0.739 0.739 0.758 0.739 0.739 92,612 0.7386 -2.56%
1999-08-26 0 0.780 0.760 0.780 0.800 0.800 50,000 40,000 0.8000 0.758 0.739 0.758 0.777 0.777 51,451 0.7774 0.00%
1999-08-25 0 0.780 0.780 0.820 0.760 0.760 21,221 16,055 0.7566 0.758 0.758 0.797 0.739 0.739 21,837 0.7352 1.30%
1999-08-24 0 0.770 0.770 0.800 - - 12,000 9,240 0.7700 0.748 0.748 0.777 - - 12,348 0.7483 1.32%
1999-08-23 0 0.760 0.760 0.820 0.760 0.800 70,000 54,000 0.7714 0.739 0.739 0.797 0.739 0.777 72,032 0.7497 -7.32%
1999-08-20 0 0.820 0.790 0.830 0.780 0.820 828,000 658,660 0.7955 0.797 0.768 0.807 0.758 0.797 852,032 0.7730 9.33%
1999-08-19 0 0.750 0.750 0.780 0.750 0.760 110,000 82,800 0.7527 0.729 0.729 0.758 0.729 0.739 113,193 0.7315 -3.85%
1999-08-18 0 0.780 0.760 0.780 0.780 0.810 12,000 9,420 0.7850 0.758 0.739 0.758 0.758 0.787 12,348 0.7629 4.00%
1999-08-17 0 0.750 0.750 0.770 0.750 0.780 370,000 281,100 0.7597 0.729 0.729 0.748 0.729 0.758 380,739 0.7383 -1.32%
1999-08-16 0 0.760 0.740 0.770 0.760 0.760 30,000 22,800 0.7600 0.739 0.719 0.748 0.739 0.739 30,871 0.7386 0.00%
1999-08-13 0 0.760 0.730 0.760 0.730 0.760 442,000 329,000 0.7443 0.739 0.709 0.739 0.709 0.739 454,828 0.7233 1.33%
1999-08-12 0 0.750 0.700 0.750 0.700 0.750 250,000 181,500 0.7260 0.729 0.680 0.729 0.680 0.729 257,256 0.7055 2.74%
1999-08-11 0 0.730 - 0.730 - - 0 0 - 0.709 - 0.709 - - 0 - 0.00%
1999-08-10 0 0.730 - 0.730 0.710 0.750 270,000 197,300 0.7307 0.709 - 0.709 0.690 0.729 277,836 0.7101 -3.95%
1999-08-09 0 0.760 0.730 0.760 - - 0 0 - 0.739 0.709 0.739 - - 0 - 0.00%
1999-08-06 0 0.760 0.720 0.770 0.720 0.760 110,000 81,600 0.7418 0.739 0.700 0.748 0.700 0.739 113,193 0.7209 2.70%
1999-08-05 0 0.740 0.740 0.770 0.740 0.880 172,000 129,960 0.7556 0.719 0.719 0.748 0.719 0.855 176,992 0.7343 -2.63%
1999-08-04 0 0.760 0.730 0.760 0.760 0.760 50,000 38,000 0.7600 0.739 0.709 0.739 0.739 0.739 51,451 0.7386 1.33%
1999-08-03 0 0.750 0.750 0.770 0.730 0.750 210,000 155,000 0.7381 0.729 0.729 0.748 0.709 0.729 216,095 0.7173 0.00%
1999-08-02 0 0.750 0.730 0.750 0.710 0.750 70,000 51,600 0.7371 0.729 0.709 0.729 0.690 0.729 72,032 0.7164 0.00%
1999-07-30 0 0.750 0.710 0.770 0.710 0.750 240,000 173,900 0.7246 0.729 0.690 0.748 0.690 0.729 246,966 0.7041 1.35%
1999-07-29 0 0.740 0.700 0.740 0.710 0.760 250,000 182,400 0.7296 0.719 0.680 0.719 0.690 0.739 257,256 0.7090 -1.33%
1999-07-28 0 0.750 0.750 0.780 0.750 0.750 30,000 22,500 0.7500 0.729 0.729 0.758 0.729 0.729 30,871 0.7288 0.00%
1999-07-27 0 0.750 0.720 - - - 0 0 - 0.729 0.700 - - - 0 - 0.00%
1999-07-26 0 0.750 0.750 0.770 0.740 0.740 30,000 22,200 0.7400 0.729 0.729 0.748 0.719 0.719 30,871 0.7191 -3.85%
1999-07-23 0 0.780 0.780 0.790 0.750 0.800 350,000 271,000 0.7743 0.758 0.758 0.768 0.729 0.777 360,158 0.7524 2.63%
1999-07-22 0 0.760 0.740 0.770 - - 0 0 - 0.739 0.719 0.748 - - 0 - 0.00%
1999-07-21 0 0.760 0.740 0.760 0.740 0.770 50,000 38,100 0.7620 0.739 0.719 0.739 0.719 0.748 51,451 0.7405 2.70%
1999-07-20 0 0.740 0.720 0.750 0.730 0.760 362,000 269,680 0.7450 0.719 0.700 0.729 0.709 0.739 372,507 0.7240 -1.33%
1999-07-19 0 0.750 0.730 0.750 0.720 0.750 240,000 173,800 0.7242 0.729 0.709 0.729 0.700 0.729 246,966 0.7037 -2.60%
1999-07-16 0 0.770 0.750 0.780 0.750 0.780 334,000 255,300 0.7644 0.748 0.729 0.758 0.729 0.758 343,694 0.7428 -1.28%
1999-07-15 0 0.780 0.730 0.780 0.760 0.780 350,000 271,000 0.7743 0.758 0.709 0.758 0.739 0.758 360,158 0.7524 2.63%
1999-07-14 0 0.760 0.730 0.800 0.760 0.760 110,000 83,600 0.7600 0.739 0.709 0.777 0.739 0.739 113,193 0.7386 0.00%
1999-07-13 0 0.760 0.760 0.780 0.750 0.760 384,000 291,340 0.7587 0.739 0.739 0.758 0.729 0.739 395,145 0.7373 1.33%
1999-07-12 0 0.750 0.740 0.760 0.720 0.760 380,000 280,300 0.7376 0.729 0.719 0.739 0.700 0.739 391,029 0.7168 -1.32%
1999-07-09 0 0.760 0.730 0.760 - - 0 0 - 0.739 0.709 0.739 - - 0 - 0.00%
1999-07-08 0 0.760 0.720 0.770 - - 0 0 - 0.739 0.700 0.748 - - 0 - 0.00%
1999-07-07 0 0.760 0.730 0.770 - - 0 0 - 0.739 0.709 0.748 - - 0 - 0.00%
1999-07-06 0 0.760 0.730 0.770 - - 0 0 - 0.739 0.709 0.748 - - 0 - 0.00%
1999-07-05 0 0.760 0.750 0.760 0.760 0.780 772,000 591,420 0.7661 0.739 0.729 0.739 0.739 0.758 794,406 0.7445 1.33%
1999-07-02 0 0.750 0.750 0.780 0.750 0.770 262,000 199,220 0.7604 0.729 0.729 0.758 0.729 0.748 269,604 0.7389 1.35%
1999-06-30 0 0.740 0.730 0.750 0.710 0.740 52,000 37,700 0.7250 0.719 0.709 0.729 0.690 0.719 53,509 0.7046 -1.33%
1999-06-29 0 0.750 0.710 0.750 - - 0 0 - 0.729 0.690 0.729 - - 0 - 0.00%
1999-06-28 0 0.750 0.730 0.770 0.720 0.750 460,000 340,600 0.7404 0.729 0.709 0.748 0.700 0.729 473,351 0.7196 1.35%
1999-06-25 0 0.740 0.720 0.740 0.720 0.750 40,000 29,400 0.7350 0.719 0.700 0.719 0.700 0.729 41,161 0.7143 0.00%
1999-06-24 0 0.740 0.720 0.740 - - 0 0 - 0.719 0.700 0.719 - - 0 - 0.00%
1999-06-23 0 0.740 0.730 0.740 0.750 0.750 30,000 22,500 0.7500 0.719 0.709 0.719 0.729 0.729 30,871 0.7288 0.00%
1999-06-22 0 0.740 0.730 0.740 0.740 0.740 200,000 148,000 0.7400 0.719 0.709 0.719 0.719 0.719 205,805 0.7191 0.00%
1999-06-21 0 0.740 0.730 0.740 0.740 0.740 330,000 244,200 0.7400 0.719 0.709 0.719 0.719 0.719 339,578 0.7191 0.00%
1999-06-17 0 0.740 0.720 0.760 0.720 0.740 34,000 25,100 0.7382 0.719 0.700 0.739 0.700 0.719 34,987 0.7174 0.00%
1999-06-16 0 0.740 0.720 0.740 0.720 0.750 24,000 17,720 0.7383 0.719 0.700 0.719 0.700 0.729 24,697 0.7175 0.00%
1999-06-15 0 0.740 0.720 0.760 - - 0 0 - 0.719 0.700 0.739 - - 0 - 0.00%
1999-06-14 0 0.740 0.730 0.750 0.740 0.740 20,000 14,800 0.7400 0.719 0.709 0.729 0.719 0.719 20,580 0.7191 0.00%
1999-06-11 0 0.740 0.740 0.750 0.740 0.740 10,000 7,400 0.7400 0.719 0.719 0.729 0.719 0.719 10,290 0.7191 -1.33%
1999-06-10 0 0.750 0.750 0.760 0.740 0.750 290,000 215,200 0.7421 0.729 0.729 0.739 0.719 0.729 298,417 0.7211 0.00%
1999-06-09 0 0.750 0.720 0.750 0.720 0.750 52,000 38,640 0.7431 0.729 0.700 0.729 0.700 0.729 53,509 0.7221 0.00%
1999-06-08 0 0.750 0.730 0.750 0.730 0.750 132,000 96,760 0.7330 0.729 0.709 0.729 0.709 0.729 135,831 0.7124 0.00%
1999-06-07 0 0.750 0.730 0.750 0.750 0.760 70,000 52,700 0.7529 0.729 0.709 0.729 0.729 0.739 72,032 0.7316 0.00%
1999-06-04 0 0.750 0.730 0.750 - - 0 0 - 0.729 0.709 0.729 - - 0 - 0.00%
1999-06-03 0 0.750 0.720 0.750 0.730 0.750 170,000 125,500 0.7382 0.729 0.700 0.729 0.709 0.729 174,934 0.7174 0.00%
1999-06-02 0 0.750 0.730 0.750 0.730 0.750 180,000 132,000 0.7333 0.729 0.709 0.729 0.709 0.729 185,224 0.7126 -2.60%
1999-06-01 0 0.770 0.730 0.770 - - 0 0 - 0.748 0.709 0.748 - - 0 - 0.00%
1999-05-31 0 0.770 0.740 0.770 - - 0 0 - 0.748 0.719 0.748 - - 0 - 0.00%
1999-05-28 0 0.770 0.770 0.780 0.730 0.770 140,000 104,480 0.7463 0.748 0.748 0.758 0.709 0.748 144,063 0.7252 1.32%
1999-05-27 0 0.760 0.750 0.790 0.640 0.760 216,000 160,040 0.7409 0.739 0.729 0.768 0.622 0.739 222,269 0.7200 0.00%
1999-05-26 0 0.760 0.750 0.760 0.730 0.760 170,000 126,800 0.7459 0.739 0.729 0.739 0.709 0.739 174,934 0.7248 -1.30%
1999-05-25 0 0.770 0.770 0.790 0.720 0.790 746,000 573,180 0.7683 0.748 0.748 0.768 0.700 0.768 767,652 0.7467 2.67%
1999-05-24 0 0.750 0.690 0.750 0.730 0.750 90,000 66,100 0.7344 0.729 0.671 0.729 0.709 0.729 92,612 0.7137 0.00%
1999-05-21 0 0.750 0.730 0.750 - - 0 0 - 0.729 0.709 0.729 - - 0 - -1.32%
1999-05-20 0 0.760 0.730 0.760 - - 0 0 - 0.739 0.709 0.739 - - 0 - 0.00%
1999-05-19 0 0.760 0.730 0.760 - - 0 0 - 0.739 0.709 0.739 - - 0 - 0.00%
1999-05-18 0 0.760 0.720 0.760 - - 0 0 - 0.739 0.700 0.739 - - 0 - -1.30%
1999-05-17 0 0.770 0.760 0.780 0.720 0.770 170,000 127,500 0.7500 0.748 0.739 0.758 0.700 0.748 174,934 0.7288 2.67%
1999-05-14 0 0.750 0.740 0.750 0.730 0.750 130,000 96,100 0.7392 0.729 0.719 0.729 0.709 0.729 133,773 0.7184 0.00%
1999-05-13 0 0.750 0.740 0.750 0.720 0.750 338,000 247,640 0.7327 0.729 0.719 0.729 0.700 0.729 347,810 0.7120 -2.60%
1999-05-12 0 0.770 0.750 0.790 0.750 0.770 30,000 22,900 0.7633 0.748 0.729 0.768 0.729 0.748 30,871 0.7418 2.67%
1999-05-11 0 0.750 0.720 0.750 - - 0 0 - 0.729 0.700 0.729 - - 0 - 0.00%
1999-05-10 0 0.750 0.680 0.750 0.710 0.750 92,000 66,440 0.7222 0.729 0.661 0.729 0.690 0.729 94,670 0.7018 0.00%
1999-05-07 0 0.750 0.710 0.750 0.750 0.750 60,000 45,000 0.7500 0.729 0.690 0.729 0.729 0.729 61,741 0.7288 0.00%
1999-05-06 0 0.750 0.740 0.750 0.750 0.770 160,000 121,000 0.7563 0.729 0.719 0.729 0.729 0.748 164,644 0.7349 -1.32%
1999-05-05 0 0.760 0.740 0.770 0.760 0.770 100,000 76,600 0.7660 0.739 0.719 0.748 0.739 0.748 102,902 0.7444 -1.30%
1999-05-04 0 0.770 0.740 0.770 0.730 0.800 646,000 501,000 0.7755 0.748 0.719 0.748 0.709 0.777 664,749 0.7537 0.00%
1999-05-03 0 0.770 0.740 0.770 - - 0 0 - 0.748 0.719 0.748 - - 0 - 0.00%
1999-04-30 0 0.770 0.730 0.770 0.740 0.790 60,000 45,100 0.7517 0.748 0.709 0.748 0.719 0.768 61,741 0.7305 -1.28%
1999-04-29 0 0.780 0.720 0.780 0.730 0.780 140,000 105,600 0.7543 0.758 0.700 0.758 0.709 0.758 144,063 0.7330 1.30%
1999-04-28 0 0.770 0.730 0.770 0.800 0.800 30,000 24,000 0.8000 0.748 0.709 0.748 0.777 0.777 30,871 0.7774 -2.53%
1999-04-27 0 0.790 0.730 0.790 0.740 0.800 70,000 54,400 0.7771 0.768 0.709 0.768 0.719 0.777 72,032 0.7552 1.28%
1999-04-26 0 0.780 0.730 0.780 - - 0 0 - 0.758 0.709 0.758 - - 0 - 0.00%
1999-04-23 0 0.780 0.770 0.780 0.730 0.780 272,000 203,340 0.7476 0.758 0.748 0.758 0.709 0.758 279,894 0.7265 0.00%
1999-04-22 0 0.780 0.750 0.780 0.750 0.780 30,000 23,100 0.7700 0.758 0.729 0.758 0.729 0.758 30,871 0.7483 0.00%
1999-04-21 0 0.780 0.760 0.780 0.780 0.780 66,000 51,480 0.7800 0.758 0.739 0.758 0.758 0.758 67,916 0.7580 -2.50%
1999-04-20 0 0.800 0.720 0.800 0.760 0.800 44,000 34,240 0.7782 0.777 0.700 0.777 0.739 0.777 45,277 0.7562 0.00%
1999-04-19 0 0.800 0.800 0.810 0.760 0.800 254,000 195,800 0.7709 0.777 0.777 0.787 0.739 0.777 261,372 0.7491 6.67%
1999-04-16 0 0.750 0.750 - 0.730 0.750 272,000 200,860 0.7385 0.729 0.729 - 0.709 0.729 279,894 0.7176 0.00%
1999-04-15 0 0.750 0.730 - 0.680 0.750 1,170,000 823,500 0.7038 0.729 0.709 - 0.661 0.729 1,203,958 0.6840 0.00%
1999-04-14 0 0.750 0.740 0.750 0.700 0.750 344,000 257,800 0.7494 0.729 0.719 0.729 0.680 0.729 353,984 0.7283 7.14%
1999-04-13 0 0.700 0.650 0.700 - - 50,000 32,500 0.6500 0.680 0.632 0.680 - - 51,451 0.6317 0.00%
1999-04-12 0 0.700 - 0.700 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
1999-04-09 0 0.700 0.640 0.700 0.690 0.700 20,000 13,980 0.6990 0.680 0.622 0.680 0.671 0.680 20,580 0.6793 0.00%
1999-04-08 0 0.700 0.670 0.700 0.600 0.700 175,200 121,860 0.6955 0.680 0.651 0.680 0.583 0.680 180,285 0.6759 0.00%
1999-04-07 0 0.700 - 0.700 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
1999-04-01 0 0.700 0.650 0.700 0.560 0.700 1,282,000 796,200 0.6211 0.680 0.632 0.680 0.544 0.680 1,319,208 0.6035 0.00%
1999-03-31 0 0.700 0.660 0.700 - - 0 0 - 0.680 0.641 0.680 - - 0 - 0.00%
1999-03-30 0 0.700 0.660 0.700 - - 0 0 - 0.680 0.641 0.680 - - 0 - 0.00%
1999-03-29 0 0.700 0.660 0.700 - - 0 0 - 0.680 0.641 0.680 - - 0 - 0.00%
1999-03-26 0 0.700 0.670 0.700 - - 0 0 - 0.680 0.651 0.680 - - 0 - 0.00%
1999-03-25 0 0.700 0.660 0.700 0.660 0.700 120,000 82,400 0.6867 0.680 0.641 0.680 0.641 0.680 123,483 0.6673 0.00%
1999-03-24 0 0.700 0.660 0.700 - - 0 0 - 0.680 0.641 0.680 - - 0 - 0.00%
1999-03-23 0 0.700 0.670 0.700 - - 0 0 - 0.680 0.651 0.680 - - 0 - 0.00%
1999-03-22 0 0.700 0.670 0.700 - - 0 0 - 0.680 0.651 0.680 - - 0 - 0.00%
1999-03-19 0 0.700 0.670 0.700 0.680 0.700 50,000 34,500 0.6900 0.680 0.651 0.680 0.661 0.680 51,451 0.6705 1.45%
1999-03-18 0 0.690 0.660 0.690 0.660 0.690 80,000 54,000 0.6750 0.671 0.641 0.671 0.641 0.671 82,322 0.6560 0.00%
1999-03-17 0 0.690 0.660 0.690 0.660 0.700 710,000 486,580 0.6853 0.671 0.641 0.671 0.641 0.680 730,607 0.6660 0.00%
1999-03-16 0 0.690 0.610 0.690 0.680 0.690 618,000 421,920 0.6827 0.671 0.593 0.671 0.661 0.671 635,937 0.6635 0.00%
1999-03-15 0 0.690 - 0.690 - - 0 0 - 0.671 - 0.671 - - 0 - 0.00%
1999-03-12 0 0.690 0.660 0.690 - - 0 0 - 0.671 0.641 0.671 - - 0 - 0.00%
1999-03-11 0 0.690 - 0.690 0.690 0.690 470,000 324,300 0.6900 0.671 - 0.671 0.671 0.671 483,641 0.6705 0.00%
1999-03-10 0 0.690 - 0.690 0.690 0.690 530,000 365,700 0.6900 0.671 - 0.671 0.671 0.671 545,383 0.6705 0.00%
1999-03-09 0 0.690 0.660 0.690 - - 0 0 - 0.671 0.641 0.671 - - 0 - 0.00%
1999-03-08 0 0.690 0.660 0.690 - - 0 0 - 0.671 0.641 0.671 - - 0 - -1.43%
1999-03-05 0 0.700 0.660 0.700 0.680 0.700 80,000 55,000 0.6875 0.680 0.641 0.680 0.661 0.680 82,322 0.6681 1.45%
1999-03-04 0 0.690 0.660 0.690 - - 0 0 - 0.671 0.641 0.671 - - 0 - 0.00%
1999-03-03 0 0.690 0.660 0.690 0.660 0.690 20,000 13,500 0.6750 0.671 0.641 0.671 0.641 0.671 20,580 0.6560 0.00%
1999-03-02 0 0.690 - 0.690 - - 0 0 - 0.671 - 0.671 - - 0 - 0.00%
1999-03-01 0 0.690 0.650 0.690 - - 0 0 - 0.671 0.632 0.671 - - 0 - -1.43%
1999-02-26 0 0.700 0.660 0.700 0.690 0.700 150,000 103,940 0.6929 0.680 0.641 0.680 0.671 0.680 154,354 0.6734 0.00%
1999-02-25 0 0.700 0.660 0.700 0.700 0.700 100,000 70,000 0.7000 0.680 0.641 0.680 0.680 0.680 102,902 0.6803 0.00%
1999-02-24 0 0.700 0.660 0.700 0.660 0.700 250,000 170,000 0.6800 0.680 0.641 0.680 0.641 0.680 257,256 0.6608 1.45%
1999-02-23 0 0.690 0.660 0.690 - - 0 0 - 0.671 0.641 0.671 - - 0 - 0.00%
1999-02-22 0 0.690 0.660 0.690 - - 0 0 - 0.671 0.641 0.671 - - 0 - 0.00%
1999-02-19 0 0.690 0.660 0.690 - - 0 0 - 0.671 0.641 0.671 - - 0 - -1.43%
1999-02-15 0 0.700 0.670 0.700 0.690 0.700 80,000 55,500 0.6938 0.680 0.651 0.680 0.671 0.680 82,322 0.6742 1.45%
1999-02-12 0 0.690 0.670 0.690 - - 0 0 - 0.671 0.651 0.671 - - 0 - 0.00%
1999-02-11 0 0.690 0.670 0.690 0.670 0.690 116,000 78,720 0.6786 0.671 0.651 0.671 0.651 0.671 119,367 0.6595 -1.43%
1999-02-10 0 0.700 0.660 0.700 0.680 0.700 50,000 34,400 0.6880 0.680 0.641 0.680 0.661 0.680 51,451 0.6686 0.00%
1999-02-09 0 0.700 0.660 0.700 - - 1,200,000 840,000 0.7000 0.680 0.641 0.680 - - 1,234,828 0.6803 0.00%
1999-02-08 0 0.700 0.670 0.700 0.670 0.700 100,000 68,300 0.6830 0.680 0.651 0.680 0.651 0.680 102,902 0.6637 0.00%
1999-02-05 0 0.700 0.660 0.700 0.670 0.700 1,798,000 1,250,300 0.6954 0.680 0.641 0.680 0.651 0.680 1,850,185 0.6758 0.00%
1999-02-04 0 0.700 0.670 0.700 - - 0 0 - 0.680 0.651 0.680 - - 0 - 0.00%
1999-02-03 0 0.700 0.670 0.700 - - 0 0 - 0.680 0.651 0.680 - - 0 - -1.41%
1999-02-02 0 0.710 0.670 0.710 0.680 0.710 212,000 146,800 0.6925 0.690 0.651 0.690 0.661 0.690 218,153 0.6729 0.00%
1999-02-01 0 0.710 0.680 0.710 0.680 0.720 130,000 91,300 0.7023 0.690 0.661 0.690 0.661 0.700 133,773 0.6825 -1.39%
1999-01-29 0 0.720 0.680 0.720 0.720 0.720 10,000 7,200 0.7200 0.700 0.661 0.700 0.700 0.700 10,290 0.6997 0.00%
1999-01-28 0 0.720 0.680 0.720 0.710 0.740 110,000 79,000 0.7182 0.700 0.661 0.700 0.690 0.719 113,193 0.6979 0.00%
1999-01-27 0 0.720 0.710 0.730 0.680 0.730 708,000 495,400 0.6997 0.700 0.690 0.709 0.661 0.709 728,549 0.6800 5.88%
1999-01-26 0 0.680 0.570 0.680 - - 0 0 - 0.661 0.554 0.661 - - 0 - 0.00%
1999-01-25 0 0.680 - 0.680 - - 0 0 - 0.661 - 0.661 - - 0 - -1.45%
1999-01-22 0 0.690 - 0.700 0.690 0.690 80,000 55,200 0.6900 0.671 - 0.680 0.671 0.671 82,322 0.6705 -1.43%
1999-01-21 0 0.700 0.640 0.700 - - 0 0 - 0.680 0.622 0.680 - - 0 - 0.00%
1999-01-20 0 0.700 0.630 0.700 - - 0 0 - 0.680 0.612 0.680 - - 0 - 0.00%
1999-01-19 0 0.700 0.640 0.700 - - 0 0 - 0.680 0.622 0.680 - - 0 - 0.00%
1999-01-18 0 0.700 0.680 0.700 0.680 0.700 70,000 48,000 0.6857 0.680 0.661 0.680 0.661 0.680 72,032 0.6664 -1.41%
1999-01-15 0 0.710 0.680 0.710 0.700 0.710 40,000 28,100 0.7025 0.690 0.661 0.690 0.680 0.690 41,161 0.6827 -1.39%
1999-01-14 0 0.720 - 0.720 0.640 0.720 352,000 238,440 0.6774 0.700 - 0.700 0.622 0.700 362,216 0.6583 5.88%
1999-01-13 0 0.680 0.680 0.690 0.680 0.680 74,000 50,320 0.6800 0.661 0.661 0.671 0.661 0.661 76,148 0.6608 -2.86%
1999-01-12 0 0.700 0.700 0.710 0.690 0.690 30,000 20,700 0.6900 0.680 0.680 0.690 0.671 0.671 30,871 0.6705 -1.41%
1999-01-11 0 0.710 0.670 0.710 0.680 0.710 350,000 245,400 0.7011 0.690 0.651 0.690 0.661 0.690 360,158 0.6814 4.41%
1999-01-08 0 0.680 0.680 0.690 0.680 0.690 110,000 76,300 0.6936 0.661 0.661 0.671 0.661 0.671 113,193 0.6741 -2.86%
1999-01-07 0 0.700 0.690 0.710 0.700 0.700 100,000 70,000 0.7000 0.680 0.671 0.690 0.680 0.680 102,902 0.6803 0.00%
1999-01-06 0 0.700 0.690 0.710 0.700 0.700 74,000 51,800 0.7000 0.680 0.671 0.690 0.680 0.680 76,148 0.6803 0.00%
1999-01-05 0 0.700 0.680 0.700 0.700 0.700 80,000 56,000 0.7000 0.680 0.661 0.680 0.680 0.680 82,322 0.6803 -1.41%
1999-01-04 0 0.710 0.710 0.720 0.700 0.700 40,000 28,000 0.7000 0.690 0.690 0.700 0.680 0.680 41,161 0.6803 0.00%
1998-12-31 0 0.710 0.710 0.730 0.710 0.710 50,000 35,500 0.7100 0.690 0.690 0.709 0.690 0.690 51,451 0.6900 -2.74%
1998-12-30 0 0.730 0.710 0.730 0.720 0.730 22,000 15,860 0.7209 0.709 0.690 0.709 0.700 0.709 22,639 0.7006 2.82%
1998-12-29 0 0.710 0.710 0.730 - - 0 0 - 0.690 0.690 0.709 - - 0 - 0.00%
1998-12-28 0 0.710 0.710 0.730 0.700 0.710 104,000 73,400 0.7058 0.690 0.690 0.709 0.680 0.690 107,018 0.6859 0.00%
1998-12-24 0 0.710 0.700 0.720 - - 0 0 - 0.690 0.680 0.700 - - 0 - 0.00%
1998-12-23 0 0.710 0.710 0.730 0.680 0.710 140,000 97,500 0.6964 0.690 0.690 0.709 0.661 0.690 144,063 0.6768 1.43%
1998-12-22 0 0.700 0.700 0.730 0.700 0.700 20,000 14,000 0.7000 0.680 0.680 0.709 0.680 0.680 20,580 0.6803 0.00%
1998-12-21 0 0.700 0.700 0.730 0.700 0.700 58,000 40,600 0.7000 0.680 0.680 0.709 0.680 0.680 59,683 0.6803 -1.41%
1998-12-18 0 0.710 0.710 0.730 0.710 0.710 51,269 36,388 0.7097 0.690 0.690 0.709 0.690 0.690 52,757 0.6897 0.00%
1998-12-17 0 0.710 0.710 0.720 0.710 0.710 40,000 28,400 0.7100 0.690 0.690 0.700 0.690 0.690 41,161 0.6900 -2.74%
1998-12-16 0 0.730 0.710 0.740 - - 0 0 - 0.709 0.690 0.719 - - 0 - 0.00%
1998-12-15 0 0.730 0.730 0.740 0.700 0.710 190,000 133,600 0.7032 0.709 0.709 0.719 0.680 0.690 195,515 0.6833 2.82%
1998-12-14 0 0.710 0.710 0.730 0.710 0.730 74,141 52,713 0.7110 0.690 0.690 0.709 0.690 0.709 76,293 0.6909 -2.74%
1998-12-11 0 0.730 0.710 0.730 0.750 0.750 12,000 9,000 0.7500 0.709 0.690 0.709 0.729 0.729 12,348 0.7288 -2.67%
1998-12-10 0 0.750 0.730 0.780 0.730 0.750 300,000 223,200 0.7440 0.729 0.709 0.758 0.709 0.729 308,707 0.7230 7.14%
1998-12-09 0 0.700 0.690 0.720 0.700 0.700 30,000 21,000 0.7000 0.680 0.671 0.700 0.680 0.680 30,871 0.6803 -2.78%
1998-12-08 0 0.720 0.700 0.720 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
1998-12-07 0 0.720 0.700 0.740 - - 0 0 - 0.700 0.680 0.719 - - 0 - 0.00%
1998-12-04 0 0.720 0.720 0.730 0.700 0.710 240,000 168,500 0.7021 0.700 0.700 0.709 0.680 0.690 246,966 0.6823 1.41%
1998-12-03 0 0.710 0.710 - - - 0 0 - 0.690 0.690 - - - 0 - 0.00%
1998-12-02 0 0.710 0.680 0.720 0.710 0.720 90,000 64,500 0.7167 0.690 0.661 0.700 0.690 0.700 92,612 0.6965 -4.05%
1998-12-01 0 0.740 - 0.740 0.740 0.740 20,000 14,800 0.7400 0.719 - 0.719 0.719 0.719 20,580 0.7191 -1.33%
1998-11-30 0 0.750 0.700 0.750 0.730 0.750 30,000 22,060 0.7353 0.729 0.680 0.729 0.709 0.729 30,871 0.7146 -2.60%
1998-11-27 0 0.770 0.740 0.780 - - 0 0 - 0.748 0.719 0.758 - - 0 - 0.00%
1998-11-26 0 0.770 0.740 0.770 0.760 0.770 20,000 15,300 0.7650 0.748 0.719 0.748 0.739 0.748 20,580 0.7434 0.00%
1998-11-25 0 0.770 0.740 0.770 0.740 0.770 130,000 96,900 0.7454 0.748 0.719 0.748 0.719 0.748 133,773 0.7244 0.00%
1998-11-24 0 0.770 0.760 0.770 0.760 0.790 172,000 132,360 0.7695 0.748 0.739 0.748 0.739 0.768 176,992 0.7478 -3.75%
1998-11-23 0 0.800 0.760 0.800 0.760 0.800 266,000 204,720 0.7696 0.777 0.739 0.777 0.739 0.777 273,720 0.7479 1.27%
1998-11-20 0 0.790 0.780 0.800 0.780 0.850 1,912,000 1,560,200 0.8160 0.768 0.758 0.777 0.758 0.826 1,967,493 0.7930 3.95%
1998-11-19 0 0.760 0.750 0.760 0.720 0.760 584,000 432,500 0.7406 0.739 0.729 0.739 0.700 0.739 600,950 0.7197 5.56%
1998-11-18 0 0.720 0.710 0.730 0.720 0.720 70,000 50,400 0.7200 0.700 0.690 0.709 0.700 0.700 72,032 0.6997 0.00%
1998-11-17 0 0.720 0.710 0.720 0.710 0.720 74,000 53,140 0.7181 0.700 0.690 0.700 0.690 0.700 76,148 0.6979 -2.70%
1998-11-16 0 0.740 0.710 0.740 0.730 0.740 100,000 73,100 0.7310 0.719 0.690 0.719 0.709 0.719 102,902 0.7104 0.00%
1998-11-13 0 0.740 0.710 0.740 0.720 0.740 60,000 43,800 0.7300 0.719 0.690 0.719 0.700 0.719 61,741 0.7094 0.00%
1998-11-12 0 0.740 0.700 0.740 0.720 0.740 360,000 259,100 0.7197 0.719 0.680 0.719 0.700 0.719 370,449 0.6994 0.00%
1998-11-11 0 0.740 0.730 0.740 0.720 0.740 338,000 244,840 0.7244 0.719 0.709 0.719 0.700 0.719 347,810 0.7039 0.00%
1998-11-10 0 0.740 0.720 0.740 - - 0 0 - 0.719 0.700 0.719 - - 0 - -1.33%
1998-11-09 0 0.750 0.720 0.750 0.730 0.750 100,000 74,000 0.7400 0.729 0.700 0.729 0.709 0.729 102,902 0.7191 -1.32%
1998-11-06 0 0.760 0.760 0.790 0.720 0.760 140,000 103,000 0.7357 0.739 0.739 0.768 0.700 0.739 144,063 0.7150 0.00%
1998-11-05 0 0.760 0.720 0.770 0.760 0.790 160,000 124,700 0.7794 0.739 0.700 0.748 0.739 0.768 164,644 0.7574 -1.30%
1998-11-04 0 0.770 0.750 0.770 0.760 0.790 386,000 298,020 0.7721 0.748 0.729 0.748 0.739 0.768 397,203 0.7503 1.32%
1998-11-03 0 0.760 0.740 0.760 0.750 0.760 130,000 98,000 0.7538 0.739 0.719 0.739 0.729 0.739 133,773 0.7326 1.33%
1998-11-02 0 0.750 0.720 0.750 0.720 0.750 398,000 294,440 0.7398 0.729 0.700 0.729 0.700 0.729 409,551 0.7189 0.00%
1998-10-30 0 0.750 0.700 0.750 0.710 0.750 420,000 306,000 0.7286 0.729 0.680 0.729 0.690 0.729 432,190 0.7080 0.00%
1998-10-29 0 0.750 0.700 0.750 0.730 0.750 310,000 229,100 0.7390 0.729 0.680 0.729 0.709 0.729 318,997 0.7182 0.00%
1998-10-27 0 0.750 0.710 0.750 0.740 0.750 220,000 163,160 0.7416 0.729 0.690 0.729 0.719 0.729 226,385 0.7207 0.00%
1998-10-26 0 0.750 0.720 0.750 0.730 0.750 190,000 139,200 0.7326 0.729 0.700 0.729 0.709 0.729 195,515 0.7120 0.00%
1998-10-23 0 0.750 0.710 0.750 0.730 0.750 280,000 205,200 0.7329 0.729 0.690 0.729 0.709 0.729 288,127 0.7122 0.00%
1998-10-22 0 0.750 0.710 0.750 0.710 0.750 120,000 88,000 0.7333 0.729 0.690 0.729 0.690 0.729 123,483 0.7126 0.00%
1998-10-21 0 0.750 0.740 0.750 0.750 0.760 240,000 180,800 0.7533 0.729 0.719 0.729 0.729 0.739 246,966 0.7321 0.00%
1998-10-20 0 0.750 0.750 0.770 0.740 0.780 490,000 374,080 0.7634 0.729 0.729 0.748 0.719 0.758 504,222 0.7419 -2.60%
1998-10-19 0 0.770 0.760 0.770 0.760 0.800 1,862,000 1,437,220 0.7719 0.748 0.739 0.748 0.739 0.777 1,916,042 0.7501 1.32%
1998-10-16 0 0.760 0.720 0.760 0.700 0.760 2,280,000 1,652,920 0.7250 0.739 0.700 0.739 0.680 0.739 2,346,174 0.7045 5.56%
1998-10-15 0 0.720 0.700 0.720 0.720 0.730 128,000 92,340 0.7214 0.700 0.680 0.700 0.700 0.709 131,715 0.7011 -1.37%
1998-10-14 0 0.730 0.700 0.750 0.700 0.730 470,000 340,500 0.7245 0.709 0.680 0.729 0.680 0.709 483,641 0.7040 0.00%
1998-10-13 0 0.730 0.700 0.740 0.730 0.730 60,000 43,800 0.7300 0.709 0.680 0.719 0.709 0.709 61,741 0.7094 -1.35%
1998-10-12 0 0.740 - 0.740 0.740 0.740 30,000 22,200 0.7400 0.719 - 0.719 0.719 0.719 30,871 0.7191 1.37%
1998-10-09 0 0.730 0.710 0.730 0.700 0.730 216,000 154,880 0.7170 0.709 0.690 0.709 0.680 0.709 222,269 0.6968 5.80%
1998-10-08 0 0.690 0.670 0.690 0.700 0.700 10,000 7,000 0.7000 0.671 0.651 0.671 0.680 0.680 10,290 0.6803 -1.43%
1998-10-07 0 0.700 0.670 0.700 0.700 0.700 24,000 16,800 0.7000 0.680 0.651 0.680 0.680 0.680 24,697 0.6803 0.00%
1998-10-05 0 0.700 0.660 0.700 0.690 0.700 160,000 110,900 0.6931 0.680 0.641 0.680 0.671 0.680 164,644 0.6736 0.00%
1998-09-30 0 0.700 0.700 0.710 0.680 0.740 1,370,000 943,700 0.6888 0.680 0.680 0.690 0.661 0.719 1,409,763 0.6694 -6.67%
1998-09-29 0 0.750 0.690 0.750 0.700 0.800 1,200,000 874,000 0.7283 0.729 0.671 0.729 0.680 0.777 1,234,828 0.7078 -5.06%
1998-09-28 0 0.790 0.790 0.810 0.670 0.820 834,000 594,620 0.7130 0.768 0.768 0.787 0.651 0.797 858,206 0.6929 12.86%
1998-09-25 0 0.700 0.700 0.710 0.680 0.720 500,000 349,100 0.6982 0.680 0.680 0.690 0.661 0.700 514,512 0.6785 0.00%
1998-09-24 0 0.700 0.680 0.740 0.640 0.730 2,650,000 1,758,820 0.6637 0.680 0.661 0.719 0.622 0.709 2,726,913 0.6450 9.38%
1998-09-23 0 0.640 0.620 0.640 0.630 0.650 2,300,000 1,469,000 0.6387 0.622 0.603 0.622 0.612 0.632 2,366,755 0.6207 -1.54%
1998-09-22 0 0.650 0.640 0.650 0.630 0.650 550,000 356,320 0.6479 0.632 0.622 0.632 0.612 0.632 565,963 0.6296 -2.99%
1998-09-21 0 0.670 - 0.670 0.630 0.670 220,000 144,600 0.6573 0.651 - 0.651 0.612 0.651 226,385 0.6387 0.00%
1998-09-18 0 0.670 0.640 0.680 0.640 0.670 100,000 65,800 0.6580 0.651 0.622 0.661 0.622 0.651 102,902 0.6394 0.00%
1998-09-17 0 0.680 0.650 0.680 0.670 0.680 650,000 438,000 0.6738 0.651 0.622 0.651 0.642 0.651 678,849 0.6452 1.49%
1998-09-16 0 0.670 0.650 0.670 0.670 0.670 50,000 33,500 0.6700 0.642 0.622 0.642 0.642 0.642 52,219 0.6415 -1.47%
1998-09-15 0 0.680 0.660 0.680 0.670 0.680 100,000 67,500 0.6750 0.651 0.632 0.651 0.642 0.651 104,438 0.6463 0.00%
1998-09-14 0 0.680 0.630 0.680 0.670 0.680 216,000 145,220 0.6723 0.651 0.603 0.651 0.642 0.651 225,587 0.6437 1.49%
1998-09-11 0 0.670 0.640 0.670 - - 0 0 - 0.642 0.613 0.642 - - 0 - 0.00%
1998-09-10 0 0.670 0.640 0.680 0.670 0.670 32,000 21,440 0.6700 0.642 0.613 0.651 0.642 0.642 33,420 0.6415 0.00%
1998-09-09 0 0.670 0.650 0.670 0.670 0.670 50,000 33,500 0.6700 0.642 0.622 0.642 0.642 0.642 52,219 0.6415 -1.47%
1998-09-08 0 0.680 0.640 0.680 0.670 0.680 230,000 154,300 0.6709 0.651 0.613 0.651 0.642 0.651 240,208 0.6424 -1.45%
1998-09-07 0 0.690 0.670 0.690 0.660 0.690 240,000 163,000 0.6792 0.661 0.642 0.661 0.632 0.661 250,652 0.6503 1.47%
1998-09-04 0 0.680 0.660 0.680 0.660 0.680 370,000 247,200 0.6681 0.651 0.632 0.651 0.632 0.651 386,421 0.6397 1.49%
1998-09-03 0 0.670 0.670 0.680 0.630 0.670 682,000 447,660 0.6564 0.642 0.642 0.651 0.603 0.642 712,269 0.6285 0.00%
1998-09-02 0 0.670 0.630 0.670 0.660 0.670 630,000 416,440 0.6610 0.642 0.603 0.642 0.632 0.642 657,961 0.6329 0.00%
1998-09-01 0 0.670 0.630 0.670 0.620 0.670 560,000 369,700 0.6602 0.642 0.603 0.642 0.594 0.642 584,854 0.6321 0.00%
1998-08-31 0 0.670 0.630 0.670 0.630 0.670 122,000 80,020 0.6559 0.642 0.603 0.642 0.603 0.642 127,415 0.6280 -2.90%
1998-08-28 0 0.690 0.600 0.700 0.630 0.690 1,203,600 795,888 0.6613 0.661 0.575 0.670 0.603 0.661 1,257,019 0.6332 2.99%
1998-08-27 0 0.670 0.640 0.670 0.630 0.670 280,000 182,600 0.6521 0.642 0.613 0.642 0.603 0.642 292,427 0.6244 0.00%
1998-08-26 0 0.670 0.630 0.670 0.630 0.680 122,000 81,360 0.6669 0.642 0.603 0.642 0.603 0.651 127,415 0.6385 0.00%
1998-08-25 0 0.670 0.620 0.670 0.630 0.670 900,000 590,740 0.6564 0.642 0.594 0.642 0.603 0.642 939,944 0.6285 1.52%
1998-08-24 0 0.660 - 0.660 0.660 0.660 130,000 85,800 0.6600 0.632 - 0.632 0.632 0.632 135,770 0.6320 -1.49%
1998-08-21 0 0.670 0.630 0.670 - - 0 0 - 0.642 0.603 0.642 - - 0 - -1.47%
1998-08-20 0 0.680 - 0.680 0.680 0.680 100,000 68,000 0.6800 0.651 - 0.651 0.651 0.651 104,438 0.6511 -1.45%
1998-08-19 0 0.690 - 0.690 0.670 0.700 478,000 324,740 0.6794 0.661 - 0.661 0.642 0.670 499,215 0.6505 1.47%
1998-08-18 0 0.680 - 0.680 0.670 0.680 100,000 67,500 0.6750 0.651 - 0.651 0.642 0.651 104,438 0.6463 0.00%
1998-08-14 0 0.680 - 0.680 0.680 0.680 30,000 20,400 0.6800 0.651 - 0.651 0.651 0.651 31,331 0.6511 0.00%
1998-08-13 0 0.680 - 0.680 0.680 0.680 50,000 34,000 0.6800 0.651 - 0.651 0.651 0.651 52,219 0.6511 0.00%
1998-08-12 0 0.680 0.640 0.680 0.640 0.680 277,999 186,059 0.6693 0.651 0.613 0.651 0.613 0.651 290,337 0.6408 0.00%
1998-08-11 0 0.680 0.630 0.680 0.650 0.680 200,000 134,000 0.6700 0.651 0.603 0.651 0.622 0.651 208,876 0.6415 0.00%
1998-08-10 0 0.680 0.660 0.680 0.660 0.680 100,000 67,180 0.6718 0.651 0.632 0.651 0.632 0.651 104,438 0.6433 0.00%
1998-08-07 0 0.680 0.650 0.680 0.650 0.680 128,000 86,240 0.6738 0.651 0.622 0.651 0.622 0.651 133,681 0.6451 0.00%
1998-08-06 0 0.680 0.660 0.680 0.660 0.680 310,000 207,800 0.6703 0.651 0.632 0.651 0.632 0.651 323,759 0.6418 -1.45%
1998-08-05 0 0.690 0.660 0.690 0.680 0.690 100,000 68,500 0.6850 0.661 0.632 0.661 0.651 0.661 104,438 0.6559 0.00%
1998-08-04 0 0.690 0.670 0.690 0.670 0.690 340,000 232,000 0.6824 0.661 0.642 0.661 0.642 0.661 355,090 0.6534 -1.43%
1998-08-03 0 0.700 0.670 0.700 0.670 0.700 88,888 61,182 0.6883 0.670 0.642 0.670 0.642 0.670 92,833 0.6591 0.00%
1998-07-31 0 0.700 0.700 0.710 0.680 0.700 140,000 97,000 0.6929 0.670 0.670 0.680 0.651 0.670 146,214 0.6634 1.45%
1998-07-30 0 0.690 0.670 0.700 0.670 0.700 326,000 223,580 0.6858 0.661 0.642 0.670 0.642 0.670 340,469 0.6567 -1.43%
1998-07-29 0 0.700 0.680 0.700 0.680 0.710 430,000 299,760 0.6971 0.670 0.651 0.670 0.651 0.680 449,084 0.6675 0.00%
1998-07-28 0 0.700 0.700 0.720 0.700 0.720 628,439 446,501 0.7105 0.670 0.670 0.689 0.670 0.689 656,331 0.6803 -1.41%
1998-07-27 0 0.710 0.690 0.710 0.690 0.710 280,000 195,800 0.6993 0.680 0.661 0.680 0.661 0.680 292,427 0.6696 0.00%
1998-07-24 0 0.710 0.680 0.710 0.700 0.710 200,000 140,500 0.7025 0.680 0.651 0.680 0.670 0.680 208,876 0.6726 1.43%
1998-07-23 0 0.700 0.680 0.700 0.680 0.700 120,000 82,500 0.6875 0.670 0.651 0.670 0.651 0.670 125,326 0.6583 -1.41%
1998-07-22 0 0.710 0.690 0.710 0.700 0.710 80,000 56,400 0.7050 0.680 0.661 0.680 0.670 0.680 83,551 0.6750 0.00%
1998-07-21 0 0.710 0.690 0.710 0.700 0.720 150,000 106,800 0.7120 0.680 0.661 0.680 0.670 0.689 156,657 0.6817 -1.39%
1998-07-20 0 0.720 0.690 0.720 0.700 0.720 250,000 177,500 0.7100 0.689 0.661 0.689 0.670 0.689 261,096 0.6798 0.00%
1998-07-17 0 0.720 0.690 0.720 0.710 0.720 220,000 156,500 0.7114 0.689 0.661 0.689 0.680 0.689 229,764 0.6811 0.00%
1998-07-16 0 0.720 0.690 0.720 0.700 0.720 384,000 271,900 0.7081 0.689 0.661 0.689 0.670 0.689 401,043 0.6780 1.41%
1998-07-15 0 0.710 0.680 0.710 0.690 0.710 308,000 214,620 0.6968 0.680 0.651 0.680 0.661 0.680 321,670 0.6672 1.43%
1998-07-14 0 0.700 0.680 0.700 0.690 0.700 400,000 277,120 0.6928 0.670 0.651 0.670 0.661 0.670 417,753 0.6634 0.00%
1998-07-13 0 0.700 0.670 0.700 0.680 0.700 330,000 227,820 0.6904 0.670 0.642 0.670 0.651 0.670 344,646 0.6610 0.00%
1998-07-10 0 0.700 0.680 0.700 0.670 0.700 1,082,000 745,400 0.6889 0.670 0.651 0.670 0.642 0.670 1,130,022 0.6596 0.00%
1998-07-09 0 0.700 0.670 0.700 0.690 0.700 850,000 587,500 0.6912 0.670 0.642 0.670 0.661 0.670 887,725 0.6618 0.00%
1998-07-08 0 0.700 0.670 0.700 0.680 0.700 840,000 580,520 0.6911 0.670 0.642 0.670 0.651 0.670 877,281 0.6617 2.94%
1998-07-07 0 0.680 0.670 0.680 0.680 0.690 500,000 340,300 0.6806 0.651 0.642 0.651 0.651 0.661 522,191 0.6517 0.00%
1998-07-06 0 0.680 0.670 0.680 0.660 0.690 1,520,000 1,028,300 0.6765 0.651 0.642 0.651 0.632 0.661 1,587,461 0.6478 -2.86%
1998-07-03 0 0.700 0.680 0.700 0.670 0.700 404,000 279,280 0.6913 0.670 0.651 0.670 0.642 0.670 421,930 0.6619 0.00%
1998-07-02 0 0.700 0.670 0.700 0.670 0.700 832,000 571,140 0.6865 0.670 0.642 0.670 0.642 0.670 868,926 0.6573 0.00%
1998-06-30 0 0.700 0.680 0.700 0.670 0.700 914,000 631,660 0.6911 0.670 0.651 0.670 0.642 0.670 954,565 0.6617 1.45%
1998-06-29 0 0.690 0.670 0.690 0.680 0.690 450,000 307,500 0.6833 0.661 0.642 0.661 0.651 0.661 469,972 0.6543 0.00%
1998-06-26 0 0.690 0.660 0.690 0.670 0.690 2,080,000 1,420,200 0.6828 0.661 0.632 0.661 0.642 0.661 2,172,315 0.6538 0.00%
1998-06-25 0 0.690 0.680 0.700 0.680 0.700 1,240,000 855,700 0.6901 0.661 0.651 0.670 0.651 0.670 1,295,034 0.6608 -1.43%
1998-06-24 0 0.700 0.680 0.710 0.680 0.700 2,120,000 1,460,300 0.6888 0.670 0.651 0.680 0.651 0.670 2,214,090 0.6595 0.00%
1998-06-23 0 0.700 0.680 0.700 0.690 0.730 1,150,000 816,500 0.7100 0.670 0.651 0.670 0.661 0.699 1,201,040 0.6798 0.00%
1998-06-22 0 0.700 - 0.700 0.680 0.700 780,000 543,100 0.6963 0.670 - 0.670 0.651 0.670 814,618 0.6667 -1.41%
1998-06-19 0 0.710 0.700 0.710 0.690 0.710 850,000 598,000 0.7035 0.680 0.670 0.680 0.661 0.680 887,725 0.6736 -1.39%
1998-06-18 0 0.720 0.720 0.730 0.680 0.730 2,207,600 1,567,796 0.7102 0.689 0.689 0.699 0.651 0.699 2,305,578 0.6800 2.86%
1998-06-17 0 0.700 0.670 0.700 0.680 0.700 2,080,000 1,437,100 0.6909 0.670 0.642 0.670 0.651 0.670 2,172,315 0.6616 0.00%
1998-06-16 0 0.700 0.660 0.700 0.690 0.700 1,430,000 988,040 0.6909 0.670 0.632 0.670 0.661 0.670 1,493,467 0.6616 0.00%
1998-06-15 0 0.700 0.670 0.700 0.690 0.700 1,281,600 894,760 0.6982 0.670 0.642 0.670 0.661 0.670 1,338,480 0.6685 -1.41%
1998-06-12 0 0.710 0.670 0.710 0.670 0.710 1,670,000 1,162,380 0.6960 0.680 0.642 0.680 0.642 0.680 1,744,118 0.6665 1.43%
1998-06-11 0 0.700 0.670 0.700 0.660 0.700 2,320,000 1,591,000 0.6858 0.670 0.642 0.670 0.632 0.670 2,422,967 0.6566 0.00%
1998-06-10 0 0.700 0.650 0.700 0.680 0.710 1,680,000 1,169,800 0.6963 0.670 0.622 0.670 0.651 0.680 1,754,562 0.6667 -2.78%
1998-06-09 0 0.720 0.720 0.730 0.680 0.720 2,300,000 1,635,400 0.7110 0.689 0.689 0.699 0.651 0.689 2,402,079 0.6808 -1.37%
1998-06-08 0 0.730 0.700 0.730 0.710 0.730 2,500,000 1,794,200 0.7177 0.699 0.670 0.699 0.680 0.699 2,610,956 0.6872 1.39%
1998-06-05 0 0.720 0.700 0.740 0.700 0.730 702,000 500,100 0.7124 0.689 0.670 0.709 0.670 0.699 733,156 0.6821 0.00%
1998-06-04 0 0.720 0.700 0.720 0.720 0.720 100,000 72,000 0.7200 0.689 0.670 0.689 0.689 0.689 104,438 0.6894 -4.00%
1998-06-03 0 0.750 0.740 0.750 0.700 0.750 1,594,000 1,160,280 0.7279 0.718 0.709 0.718 0.670 0.718 1,664,745 0.6970 4.17%
1998-06-02 0 0.720 0.720 0.740 0.680 0.720 1,026,000 715,060 0.6969 0.689 0.689 0.709 0.651 0.689 1,071,536 0.6673 2.86%
1998-06-01 0 0.700 0.690 0.700 0.670 0.700 120,000 81,000 0.6750 0.670 0.661 0.670 0.642 0.670 125,326 0.6463 -2.78%
1998-05-29 0 0.720 - 0.720 0.660 0.720 310,000 217,360 0.7012 0.689 - 0.689 0.632 0.689 323,759 0.6714 2.86%
1998-05-28 0 0.700 0.680 0.700 0.690 0.710 580,000 406,200 0.7003 0.670 0.651 0.670 0.661 0.680 605,742 0.6706 -4.11%
1998-05-27 0 0.730 - 0.730 0.680 0.730 240,000 169,400 0.7058 0.699 - 0.699 0.651 0.699 250,652 0.6758 -2.67%
1998-05-26 0 0.750 0.730 0.750 0.700 0.750 300,000 215,780 0.7193 0.718 0.699 0.718 0.670 0.718 313,315 0.6887 1.35%
1998-05-25 0 0.740 0.710 0.750 0.740 0.740 60,000 44,400 0.7400 0.709 0.680 0.718 0.709 0.709 62,663 0.7086 1.37%
1998-05-22 0 0.730 0.750 0.760 0.730 0.730 10,000 7,300 0.7300 0.699 0.718 0.728 0.699 0.699 10,444 0.6990 -3.95%
1998-05-21 0 0.760 0.720 0.760 0.730 0.760 260,000 195,360 0.7514 0.728 0.689 0.728 0.699 0.728 271,539 0.7195 1.33%
1998-05-20 0 0.750 0.730 0.750 0.740 0.750 188,000 140,020 0.7448 0.718 0.699 0.718 0.709 0.718 196,344 0.7131 0.00%
1998-05-19 0 0.750 0.720 0.750 0.720 0.750 156,000 114,680 0.7351 0.718 0.689 0.718 0.689 0.718 162,924 0.7039 1.35%
1998-05-18 0 0.740 0.720 0.740 0.700 0.750 292,000 209,560 0.7177 0.709 0.689 0.709 0.670 0.718 304,960 0.6872 -2.63%
1998-05-15 0 0.760 0.730 0.760 0.730 0.760 490,000 362,600 0.7400 0.728 0.699 0.728 0.699 0.728 511,747 0.7086 0.00%
1998-05-14 0 0.760 0.730 0.760 0.740 0.760 470,000 354,400 0.7540 0.728 0.699 0.728 0.709 0.728 490,860 0.7220 0.00%
1998-05-13 0 0.760 0.750 0.760 0.740 0.780 300,000 225,100 0.7503 0.728 0.718 0.728 0.709 0.747 313,315 0.7184 -1.30%
1998-05-12 0 0.770 0.770 0.790 0.760 0.780 460,000 353,000 0.7674 0.737 0.737 0.756 0.728 0.747 480,416 0.7348 -2.53%
1998-05-11 0 0.790 0.770 0.790 0.770 0.790 330,000 257,300 0.7797 0.756 0.737 0.756 0.737 0.756 344,646 0.7466 -1.25%
1998-05-08 0 0.800 0.790 0.800 0.770 0.800 750,000 588,600 0.7848 0.766 0.756 0.766 0.737 0.766 783,287 0.7514 -2.44%
1998-05-07 0 0.820 0.800 0.820 0.790 0.820 140,000 112,900 0.8064 0.785 0.766 0.785 0.756 0.785 146,214 0.7722 0.00%
1998-05-06 0 0.820 0.800 0.820 0.790 0.820 370,000 297,300 0.8035 0.785 0.766 0.785 0.756 0.785 386,421 0.7694 -1.20%
1998-05-05 0 0.830 0.820 0.830 0.800 0.830 1,750,000 1,428,300 0.8162 0.795 0.785 0.795 0.766 0.795 1,827,669 0.7815 -1.19%
1998-05-04 0 0.840 0.830 0.840 0.840 0.850 750,000 633,800 0.8451 0.804 0.795 0.804 0.804 0.814 783,287 0.8092 -4.55%
1998-05-01 0 0.880 0.870 0.880 0.850 0.880 948,000 817,160 0.8620 0.843 0.833 0.843 0.814 0.843 990,074 0.8254 0.00%
1998-04-30 0 0.880 0.870 0.880 0.850 0.880 1,594,000 1,373,040 0.8614 0.843 0.833 0.843 0.814 0.843 1,664,745 0.8248 0.00%
1998-04-29 0 0.880 0.870 0.880 0.860 0.950 2,284,000 2,019,640 0.8843 0.843 0.833 0.843 0.823 0.910 2,385,369 0.8467 -6.38%
1998-04-28 0 0.940 0.920 0.940 0.870 0.940 2,666,000 2,429,080 0.9111 0.900 0.881 0.900 0.833 0.900 2,784,323 0.8724 4.44%
1998-04-27 0 0.900 0.890 0.910 0.870 0.910 2,222,000 1,974,380 0.8886 0.862 0.852 0.871 0.833 0.871 2,320,617 0.8508 -2.17%
1998-04-24 0 0.920 0.910 0.930 0.860 0.930 2,707,333 2,426,093 0.8961 0.881 0.871 0.890 0.823 0.890 2,827,491 0.8580 4.55%
1998-04-23 0 0.880 0.870 0.880 0.830 0.880 2,088,000 1,762,820 0.8443 0.843 0.833 0.843 0.795 0.843 2,180,670 0.8084 1.15%
1998-04-22 0 0.870 0.860 0.870 0.860 0.890 1,140,000 992,900 0.8710 0.833 0.823 0.833 0.823 0.852 1,190,596 0.8340 -1.14%
1998-04-21 0 0.880 0.880 0.890 0.860 0.880 610,000 530,800 0.8702 0.843 0.843 0.852 0.823 0.843 637,073 0.8332 -2.22%
1998-04-20 0 0.900 0.880 0.900 0.860 0.900 310,000 272,820 0.8801 0.862 0.843 0.862 0.823 0.862 323,759 0.8427 1.12%
1998-04-17 0 0.890 0.880 0.890 0.870 0.890 252,000 220,740 0.8760 0.852 0.843 0.852 0.833 0.852 263,184 0.8387 0.00%
1998-04-16 0 0.890 0.880 0.890 0.870 0.890 870,000 759,100 0.8725 0.852 0.843 0.852 0.833 0.852 908,613 0.8354 -1.11%
1998-04-15 0 0.900 0.890 0.900 0.880 0.900 404,000 360,160 0.8915 0.862 0.852 0.862 0.843 0.862 421,930 0.8536 -1.10%
1998-04-14 0 0.910 0.880 0.910 0.900 0.910 200,000 180,500 0.9025 0.871 0.843 0.871 0.862 0.871 208,876 0.8641 0.00%
1998-04-09 0 0.910 0.890 0.910 0.900 0.910 720,000 650,200 0.9031 0.871 0.852 0.871 0.862 0.871 751,955 0.8647 0.00%
1998-04-08 0 0.910 0.900 0.920 0.900 0.910 540,000 489,100 0.9057 0.871 0.862 0.881 0.862 0.871 563,966 0.8673 0.00%
1998-04-07 0 0.910 0.900 0.910 0.890 0.910 540,000 485,000 0.8981 0.871 0.862 0.871 0.852 0.871 563,966 0.8600 0.00%
1998-04-03 0 0.910 0.910 0.920 0.870 0.910 1,368,000 1,219,240 0.8913 0.871 0.871 0.881 0.833 0.871 1,428,715 0.8534 0.00%
1998-04-02 0 0.910 0.900 0.920 0.900 0.950 3,006,000 2,749,980 0.9148 0.871 0.862 0.881 0.862 0.910 3,139,413 0.8760 -4.21%
1998-04-01 0 0.950 0.930 0.950 0.910 0.960 2,740,000 2,549,200 0.9304 0.910 0.890 0.910 0.871 0.919 2,861,608 0.8908 1.06%
1998-03-31 0 0.940 0.920 0.940 0.930 0.960 1,412,000 1,320,460 0.9352 0.900 0.881 0.900 0.890 0.919 1,474,668 0.8954 0.00%
1998-03-30 0 0.940 0.930 0.950 0.930 1.010 13,660,000 13,322,040 0.9753 0.900 0.890 0.910 0.890 0.967 14,266,262 0.9338 -1.05%
1998-03-27 0 0.950 0.940 0.950 0.940 0.960 1,308,000 1,235,420 0.9445 0.910 0.900 0.910 0.900 0.919 1,366,052 0.9044 -1.04%
1998-03-26 0 0.960 0.940 0.960 0.940 0.970 1,518,000 1,455,000 0.9585 0.919 0.900 0.919 0.900 0.929 1,585,372 0.9178 -1.03%
1998-03-25 0 0.970 0.960 0.970 0.940 0.990 5,912,000 5,687,000 0.9619 0.929 0.919 0.929 0.900 0.948 6,174,388 0.9211 2.11%
1998-03-24 0 0.950 0.930 0.950 0.930 0.950 1,058,000 986,640 0.9326 0.910 0.890 0.910 0.890 0.910 1,104,956 0.8929 2.15%
1998-03-23 0 0.930 0.930 0.950 0.930 0.950 866,000 812,580 0.9383 0.890 0.890 0.910 0.890 0.910 904,435 0.8984 0.00%
1998-03-20 0 0.930 0.930 0.940 0.930 0.980 1,890,000 1,771,540 0.9373 0.890 0.890 0.900 0.890 0.938 1,973,883 0.8975 -4.12%
1998-03-19 0 0.970 0.960 0.970 0.930 0.970 3,100,000 2,930,480 0.9453 0.929 0.919 0.929 0.890 0.929 3,237,585 0.9051 1.04%
1998-03-18 0 0.960 0.960 0.970 0.930 0.960 1,098,000 1,029,740 0.9378 0.919 0.919 0.929 0.890 0.919 1,146,732 0.8980 2.13%
1998-03-17 0 0.940 0.930 0.950 0.930 0.980 3,400,999 3,226,209 0.9486 0.900 0.890 0.910 0.890 0.938 3,551,943 0.9083 -3.09%
1998-03-16 0 0.970 0.970 0.990 0.920 0.990 2,044,000 1,947,880 0.9530 0.929 0.929 0.948 0.881 0.948 2,134,717 0.9125 2.11%
1998-03-13 0 0.950 0.930 0.950 0.940 0.950 3,140,000 2,953,200 0.9405 0.910 0.890 0.910 0.900 0.910 3,279,360 0.9005 0.00%
1998-03-12 0 0.950 0.930 0.950 0.910 0.970 1,102,000 1,037,380 0.9414 0.910 0.890 0.910 0.871 0.929 1,150,909 0.9014 0.00%
1998-03-11 0 0.950 0.940 0.950 0.940 0.960 1,808,000 1,721,340 0.9521 0.910 0.900 0.910 0.900 0.919 1,888,243 0.9116 1.06%
1998-03-10 0 0.940 0.940 0.950 0.930 0.950 2,794,666 2,627,693 0.9403 0.900 0.900 0.910 0.890 0.910 2,918,700 0.9003 -2.08%
1998-03-09 0 0.960 0.940 0.960 0.940 0.970 2,070,001 1,949,201 0.9416 0.919 0.900 0.919 0.900 0.929 2,161,872 0.9016 0.00%
1998-03-06 0 0.960 0.950 0.960 0.920 0.960 2,310,000 2,183,900 0.9454 0.919 0.910 0.919 0.881 0.919 2,412,523 0.9052 2.13%
1998-03-05 0 0.940 0.940 0.950 0.940 0.970 2,722,000 2,602,880 0.9562 0.900 0.900 0.910 0.900 0.929 2,842,809 0.9156 -5.05%
1998-03-04 0 0.990 0.980 0.990 0.990 1.010 2,380,000 2,375,300 0.9980 0.948 0.938 0.948 0.948 0.967 2,485,630 0.9556 -2.94%
1998-03-03 0 1.020 1.010 1.020 1.000 1.030 5,202,000 5,277,320 1.0145 0.977 0.967 0.977 0.958 0.986 5,432,877 0.9714 -0.97%
1998-03-02 0 1.030 1.020 1.040 0.980 1.040 10,152,000 10,166,780 1.0015 0.986 0.977 0.996 0.938 0.996 10,602,569 0.9589 3.00%
1998-02-27 0 1.000 0.990 1.000 0.950 1.000 5,972,000 5,826,740 0.9757 0.958 0.948 0.958 0.910 0.958 6,237,051 0.9342 5.26%
1998-02-26 0 0.950 0.940 0.950 0.940 0.990 5,160,000 4,972,460 0.9637 0.910 0.900 0.910 0.900 0.948 5,389,013 0.9227 -3.06%
1998-02-25 0 0.980 0.960 0.990 0.950 0.990 5,296,000 5,174,640 0.9771 0.938 0.919 0.948 0.910 0.948 5,531,049 0.9356 3.16%
1998-02-24 0 0.950 0.930 0.950 0.920 0.960 2,262,166 2,106,549 0.9312 0.910 0.890 0.910 0.881 0.919 2,362,566 0.8916 0.00%
1998-02-23 0 0.950 0.950 0.970 0.940 0.990 2,062,000 1,984,100 0.9622 0.910 0.910 0.929 0.900 0.948 2,153,516 0.9213 -2.06%
1998-02-20 0 0.970 0.960 0.970 0.950 1.000 2,748,000 2,693,080 0.9800 0.929 0.919 0.929 0.910 0.958 2,869,963 0.9384 -2.02%
1998-02-19 0 0.990 0.990 1.010 0.990 1.080 9,358,000 9,630,740 1.0291 0.948 0.948 0.967 0.948 1.034 9,773,330 0.9854 1.02%
1998-02-18 0 0.980 0.970 0.980 0.960 1.000 2,586,000 2,526,520 0.9770 0.938 0.929 0.938 0.919 0.958 2,700,773 0.9355 3.16%
1998-02-17 0 0.950 0.930 0.950 0.940 0.990 1,524,000 1,473,520 0.9669 0.910 0.890 0.910 0.900 0.948 1,591,639 0.9258 0.00%
1998-02-16 0 0.950 0.950 0.960 0.920 0.970 2,282,000 2,145,620 0.9402 0.910 0.910 0.919 0.881 0.929 2,383,280 0.9003 -5.94%
1998-02-13 0 1.010 1.010 1.020 0.960 1.060 4,804,000 4,808,500 1.0009 0.967 0.967 0.977 0.919 1.015 5,017,213 0.9584 -4.72%
1998-02-12 0 1.060 1.050 1.060 0.990 1.060 5,290,000 5,455,960 1.0314 1.015 1.005 1.015 0.948 1.015 5,524,782 0.9875 0.00%
1998-02-11 0 1.060 1.060 1.070 1.030 1.170 11,754,000 13,035,380 1.1090 1.015 1.015 1.025 0.986 1.120 12,275,670 1.0619 -0.93%
1998-02-10 0 1.070 1.070 1.080 1.010 1.080 6,586,000 6,914,580 1.0499 1.025 1.025 1.034 0.967 1.034 6,878,302 1.0053 2.88%
1998-02-09 0 1.040 1.030 1.040 1.000 1.090 6,342,000 6,585,660 1.0384 0.996 0.986 0.996 0.958 1.044 6,623,473 0.9943 5.05%
1998-02-06 0 0.990 0.990 1.000 0.990 1.100 6,844,222 7,200,318 1.0520 0.948 0.948 0.958 0.948 1.053 7,147,984 1.0073 -6.60%
1998-02-05 0 1.060 1.050 1.060 1.040 1.120 10,724,000 11,590,860 1.0808 1.015 1.005 1.015 0.996 1.072 11,199,956 1.0349 0.95%
1998-02-04 0 1.050 1.020 1.030 0.900 1.180 32,230,000 33,983,700 1.0544 1.005 0.977 0.986 0.862 1.130 33,660,442 1.0096 20.69%
1998-02-03 0 0.870 0.860 0.870 0.760 0.950 20,870,000 18,080,660 0.8663 0.833 0.823 0.833 0.728 0.910 21,796,259 0.8295 11.54%
1998-02-02 0 0.780 0.770 0.790 0.730 0.820 12,154,000 9,296,080 0.7649 0.747 0.737 0.756 0.699 0.785 12,693,423 0.7324 1.30%
1998-01-27 0 0.770 0.770 0.780 0.730 0.780 7,142,000 5,386,840 0.7542 0.737 0.737 0.747 0.699 0.747 7,458,978 0.7222 5.48%
1998-01-26 0 0.730 0.720 0.730 0.590 0.800 36,670,000 26,231,040 0.7153 0.699 0.689 0.699 0.565 0.766 38,297,499 0.6849 30.36%
1998-01-23 0 0.560 0.550 0.560 0.490 1.090 98,829,332 73,206,813 0.7407 0.536 0.527 0.536 0.469 1.044 103,215,606 0.7093 -42.27%
1998-01-22 0 0.970 0.970 1.000 0.520 3.175 16,072,000 17,387,520 1.0819 0.929 0.929 0.958 0.498 3.040 16,785,312 1.0359 -68.46%
1998-01-21 0 3.075 3.025 3.125 3.075 3.350 3,146,333 9,932,799 3.1569 2.944 2.896 2.992 2.944 3.208 3,285,975 3.0228 -5.38%
1998-01-20 0 3.250 3.250 3.300 3.250 3.350 3,490,000 11,590,000 3.3209 3.112 3.112 3.160 3.112 3.208 3,644,894 3.1798 -3.70%
1998-01-19 0 3.375 3.350 3.375 3.275 3.450 7,046,166 23,343,081 3.3129 3.232 3.208 3.232 3.136 3.303 7,358,891 3.1721 3.05%
1998-01-16 0 3.275 3.250 3.275 3.200 3.300 11,411,600 36,769,940 3.2222 3.136 3.112 3.136 3.064 3.160 11,918,073 3.0852 1.55%
1998-01-15 0 3.225 3.200 3.225 3.125 3.400 9,478,000 30,813,600 3.2511 3.088 3.064 3.088 2.992 3.256 9,898,656 3.1129 -5.15%
1998-01-14 0 3.400 3.350 3.400 3.300 3.400 3,467,120 11,523,802 3.3237 3.256 3.208 3.256 3.160 3.256 3,620,999 3.1825 3.46%
1998-01-13 0 3.300 3.300 3.325 3.075 3.300 5,127,200 16,158,050 3.1514 3.147 3.147 3.170 2.932 3.147 5,377,244 3.0049 6.45%
1998-01-12 0 3.100 3.125 3.175 3.050 3.150 6,087,588 18,709,767 3.0734 2.956 2.980 3.027 2.908 3.004 6,384,468 2.9305 -2.36%
1998-01-09 0 3.175 3.150 3.175 3.000 3.175 2,548,055 7,868,064 3.0879 3.027 3.004 3.027 2.860 3.027 2,672,319 2.9443 0.79%
1998-01-08 0 3.150 3.150 3.200 3.075 3.250 9,344,000 29,783,000 3.1874 3.004 3.004 3.051 2.932 3.099 9,799,689 3.0392 -1.56%
1998-01-07 0 3.200 3.200 3.225 3.175 3.225 3,195,200 10,212,800 3.1963 3.051 3.051 3.075 3.027 3.075 3,351,024 3.0477 -0.78%
1998-01-06 0 3.225 3.225 3.250 3.225 3.325 3,084,400 10,165,250 3.2957 3.075 3.075 3.099 3.075 3.170 3,234,820 3.1424 0.00%
1998-01-05 0 3.225 3.225 3.250 3.175 3.275 4,636,000 14,957,650 3.2264 3.075 3.075 3.099 3.027 3.123 4,862,089 3.0764 -1.53%
1998-01-02 0 3.275 3.275 3.300 3.200 3.400 2,846,800 9,323,560 3.2751 3.123 3.123 3.147 3.051 3.242 2,985,633 3.1228 -3.68%
1997-12-31 0 3.400 3.400 3.425 3.400 3.500 2,070,366 7,101,950 3.4303 3.242 3.242 3.266 3.242 3.337 2,171,334 3.2708 0.00%
1997-12-30 0 3.400 3.375 3.400 3.300 3.400 2,290,250 7,658,038 3.3438 3.242 3.218 3.242 3.147 3.242 2,401,941 3.1883 3.03%
1997-12-29 0 3.300 3.275 3.325 3.225 3.325 2,082,560 6,780,536 3.2559 3.147 3.123 3.170 3.075 3.170 2,184,122 3.1045 3.12%
1997-12-24 0 3.200 3.175 3.200 3.050 3.200 5,140,333 16,129,332 3.1378 3.051 3.027 3.051 2.908 3.051 5,391,017 2.9919 4.07%
1997-12-23 0 3.075 3.050 3.100 2.950 3.100 5,855,735 17,783,075 3.0369 2.932 2.908 2.956 2.813 2.956 6,141,308 2.8956 6.03%
1997-12-22 0 2.900 2.875 2.925 2.850 2.925 4,061,600 11,814,720 2.9089 2.765 2.741 2.789 2.717 2.789 4,259,676 2.7736 1.75%
1997-12-19 0 2.850 2.850 2.875 2.825 2.875 4,268,000 12,236,000 2.8669 2.717 2.717 2.741 2.694 2.741 4,476,142 2.7336 0.00%
1997-12-18 0 2.850 2.850 2.875 2.850 2.875 2,690,080 7,718,420 2.8692 2.717 2.717 2.741 2.717 2.741 2,821,270 2.7358 0.00%
1997-12-17 0 2.850 2.850 2.900 2.850 2.975 2,300,000 6,678,350 2.9036 2.717 2.717 2.765 2.717 2.837 2,412,167 2.7686 0.88%
1997-12-16 0 2.825 2.825 2.850 2.800 2.875 3,618,000 10,213,100 2.8229 2.694 2.694 2.717 2.670 2.741 3,794,443 2.6916 0.00%
1997-12-15 0 2.825 2.775 2.825 2.775 2.875 1,852,000 5,216,400 2.8166 2.694 2.646 2.694 2.646 2.741 1,942,318 2.6857 -0.88%
1997-12-12 0 2.850 2.850 2.875 2.825 2.875 4,599,560 13,092,512 2.8465 2.717 2.717 2.741 2.694 2.741 4,823,872 2.7141 -1.72%
1997-12-11 0 2.900 2.875 2.925 2.775 2.900 4,234,400 11,957,700 2.8239 2.765 2.741 2.789 2.646 2.765 4,440,904 2.6926 -1.69%
1997-12-10 0 2.950 2.900 2.950 2.900 2.975 4,949,180 14,443,876 2.9184 2.813 2.765 2.813 2.765 2.837 5,190,542 2.7827 1.72%
1997-12-09 0 2.900 2.850 2.900 2.800 2.900 3,852,000 10,969,250 2.8477 2.765 2.717 2.765 2.670 2.765 4,039,855 2.7153 2.65%
1997-12-08 0 2.825 2.800 2.850 2.725 2.875 2,810,000 7,892,350 2.8087 2.694 2.670 2.717 2.598 2.741 2,947,038 2.6781 4.63%
1997-12-05 0 2.700 2.675 2.700 2.675 2.725 3,137,233 8,479,463 2.7028 2.574 2.551 2.574 2.551 2.598 3,290,230 2.5772 0.00%
1997-12-04 0 2.700 2.675 2.700 2.675 2.750 2,986,000 8,068,500 2.7021 2.574 2.551 2.574 2.551 2.622 3,131,621 2.5765 -0.92%
1997-12-03 0 2.725 2.700 2.725 2.675 2.725 3,056,800 8,262,790 2.7031 2.598 2.574 2.598 2.551 2.598 3,205,874 2.5774 0.00%
1997-12-02 0 2.725 2.700 2.725 2.625 2.750 3,999,600 10,663,860 2.6662 2.598 2.574 2.598 2.503 2.622 4,194,653 2.5423 2.83%
1997-12-01 0 2.650 2.650 2.675 2.625 2.675 3,869,600 10,252,440 2.6495 2.527 2.527 2.551 2.503 2.551 4,058,313 2.5263 -0.93%
1997-11-28 0 2.675 2.650 2.700 2.625 2.700 3,689,600 9,787,250 2.6527 2.551 2.527 2.574 2.503 2.574 3,869,535 2.5293 0.00%
1997-11-27 0 2.675 2.650 2.675 2.650 2.750 3,117,200 8,338,690 2.6751 2.551 2.527 2.551 2.527 2.622 3,269,220 2.5507 -0.93%
1997-11-26 0 2.700 2.650 2.700 2.650 2.725 4,377,440 11,706,836 2.6744 2.574 2.527 2.574 2.527 2.598 4,590,919 2.5500 2.86%
1997-11-25 0 2.625 2.625 2.650 2.600 2.675 3,076,000 8,114,350 2.6380 2.503 2.503 2.527 2.479 2.551 3,226,011 2.5153 -0.94%
1997-11-24 0 2.650 2.625 2.650 2.600 2.700 6,429,920 17,029,120 2.6484 2.527 2.503 2.527 2.479 2.574 6,743,495 2.5253 -1.85%
1997-11-21 0 2.700 2.675 2.700 2.575 2.700 9,575,600 25,431,510 2.6559 2.574 2.551 2.574 2.455 2.574 10,042,584 2.5324 5.88%
1997-11-20 0 2.550 2.550 2.575 2.475 2.600 5,760,800 14,605,730 2.5354 2.431 2.431 2.455 2.360 2.479 6,041,743 2.4175 3.03%
1997-11-19 0 2.475 2.475 2.500 2.325 2.475 6,577,200 15,800,990 2.4024 2.360 2.360 2.384 2.217 2.360 6,897,957 2.2907 3.12%
1997-11-18 0 2.400 2.400 2.425 2.375 2.600 12,030,760 29,526,236 2.4542 2.288 2.288 2.312 2.265 2.479 12,617,477 2.3401 -4.00%
1997-11-17 0 2.500 2.450 2.475 2.225 2.500 11,834,500 28,664,063 2.4221 2.384 2.336 2.360 2.122 2.384 12,411,646 2.3094 9.89%
1997-11-14 0 2.275 2.275 2.325 2.200 2.300 5,156,500 11,678,855 2.2649 2.169 2.169 2.217 2.098 2.193 5,407,973 2.1596 5.81%
1997-11-13 0 2.150 2.125 2.150 2.050 2.200 3,499,200 7,382,390 2.1097 2.050 2.026 2.050 1.955 2.098 3,669,849 2.0116 4.88%
1997-11-12 0 2.050 2.050 2.075 2.025 2.125 5,386,400 11,179,904 2.0756 1.955 1.955 1.979 1.931 2.026 5,649,084 1.9791 0.00%
1997-11-11 0 2.050 2.025 2.050 2.000 2.150 7,547,264 15,497,707 2.0534 1.955 1.931 1.955 1.907 2.050 7,915,329 1.9579 -3.53%
1997-11-10 0 2.125 2.100 2.150 1.970 2.200 11,027,400 23,302,742 2.1132 2.026 2.002 2.050 1.878 2.098 11,565,185 2.0149 7.32%
1997-11-07 0 1.980 1.970 1.980 1.850 1.980 16,244,400 31,085,952 1.9136 1.888 1.878 1.888 1.764 1.888 17,036,608 1.8247 5.88%
1997-11-06 0 1.870 1.870 1.880 1.850 1.890 4,890,000 9,120,652 1.8652 1.783 1.783 1.793 1.764 1.802 5,128,476 1.7784 0.54%
1997-11-05 0 1.860 1.840 1.860 1.820 1.880 3,780,800 6,959,136 1.8407 1.774 1.754 1.774 1.735 1.793 3,965,182 1.7551 1.09%
1997-11-04 0 1.840 1.840 1.850 1.830 1.890 2,802,800 5,185,440 1.8501 1.754 1.754 1.764 1.745 1.802 2,939,487 1.7641 -1.60%
1997-11-03 0 1.870 1.860 1.870 1.750 1.880 5,187,400 9,520,618 1.8353 1.783 1.774 1.783 1.669 1.793 5,440,379 1.7500 4.47%
1997-10-31 0 1.790 1.790 1.820 1.740 1.870 6,095,360 11,054,356 1.8136 1.707 1.707 1.735 1.659 1.783 6,392,619 1.7292 -1.65%
1997-10-30 0 1.820 1.800 1.820 1.670 1.820 16,292,200 28,960,126 1.7775 1.735 1.716 1.735 1.592 1.735 17,086,739 1.6949 8.98%
1997-10-29 0 1.670 1.670 1.680 1.640 1.720 3,867,400 6,496,984 1.6799 1.592 1.592 1.602 1.564 1.640 4,056,006 1.6018 -2.34%
1997-10-28 0 1.710 1.700 - 1.450 1.710 9,044,000 14,074,280 1.5562 1.630 1.621 - 1.383 1.630 9,485,058 1.4838 1.18%
1997-10-27 0 1.690 1.700 1.710 1.620 1.700 7,200,400 11,993,772 1.6657 1.611 1.621 1.630 1.545 1.621 7,551,550 1.5883 -0.59%
1997-10-24 0 1.700 1.660 1.700 1.400 1.710 4,301,200 6,417,972 1.4921 1.621 1.583 1.621 1.335 1.630 4,510,961 1.4228 22.30%
1997-10-23 0 1.390 1.390 1.400 1.280 1.500 2,122,800 2,912,740 1.3721 1.325 1.325 1.335 1.220 1.430 2,226,325 1.3083 -7.95%
1997-10-22 0 1.510 1.500 1.530 1.460 1.560 1,974,400 3,000,236 1.5196 1.440 1.430 1.459 1.392 1.487 2,070,688 1.4489 -1.95%
1997-10-21 0 1.540 1.460 1.560 1.520 1.570 1,584,000 2,452,720 1.5484 1.468 1.392 1.487 1.449 1.497 1,661,249 1.4764 -1.28%
1997-10-20 0 1.560 1.560 1.570 1.550 1.610 1,149,200 1,801,560 1.5677 1.487 1.487 1.497 1.478 1.535 1,205,244 1.4948 -3.11%
1997-10-17 0 1.610 1.610 1.620 1.550 1.660 1,550,400 2,485,624 1.6032 1.535 1.535 1.545 1.478 1.583 1,626,010 1.5287 1.90%
1997-10-16 0 1.580 1.580 1.590 1.560 1.640 2,285,200 3,647,632 1.5962 1.507 1.507 1.516 1.487 1.564 2,396,645 1.5220 -1.25%
1997-10-15 0 1.600 1.590 1.600 1.550 1.690 774,000 1,231,700 1.5913 1.526 1.516 1.526 1.478 1.611 811,746 1.5173 -6.43%
1997-10-14 0 1.710 1.670 1.710 1.670 1.780 5,444,000 9,491,196 1.7434 1.630 1.592 1.630 1.592 1.697 5,709,493 1.6624 4.27%
1997-10-13 0 1.640 1.600 1.640 1.530 1.700 2,410,800 3,909,636 1.6217 1.564 1.526 1.564 1.459 1.621 2,528,370 1.5463 -3.53%
1997-10-09 0 1.700 1.650 1.700 1.630 1.750 5,856,800 9,887,044 1.6881 1.621 1.573 1.621 1.554 1.669 6,142,425 1.6096 -3.95%
1997-10-08 0 1.770 1.760 1.770 1.750 1.880 10,233,600 18,698,264 1.8271 1.688 1.678 1.688 1.669 1.793 10,732,673 1.7422 -3.80%
1997-10-07 0 1.840 1.840 1.850 1.660 1.880 18,992,000 34,463,732 1.8146 1.754 1.754 1.764 1.583 1.793 19,918,203 1.7303 11.52%
1997-10-06 0 1.650 1.640 1.660 1.610 1.700 1,957,600 3,247,060 1.6587 1.573 1.564 1.583 1.535 1.621 2,053,068 1.5816 3.12%
1997-10-03 0 1.600 1.590 1.610 1.590 1.610 672,400 1,076,996 1.6017 1.526 1.516 1.535 1.516 1.535 705,192 1.5272 0.63%
1997-09-30 0 1.590 1.590 1.600 1.570 1.640 1,910,800 3,050,484 1.5964 1.516 1.516 1.526 1.497 1.564 2,003,986 1.5222 -0.62%
1997-09-29 0 1.600 1.590 1.600 1.590 1.660 1,274,000 2,059,420 1.6165 1.526 1.516 1.526 1.516 1.583 1,336,131 1.5413 -3.61%
1997-09-26 0 1.660 1.660 1.670 1.650 1.690 825,560 1,373,436 1.6636 1.583 1.583 1.592 1.573 1.611 865,821 1.5863 -1.78%
1997-09-25 0 1.690 1.690 1.700 1.660 1.710 958,000 1,608,912 1.6794 1.611 1.611 1.621 1.583 1.630 1,004,720 1.6014 0.60%
1997-09-24 0 1.680 1.660 1.680 1.660 1.730 1,042,000 1,777,560 1.7059 1.602 1.583 1.602 1.583 1.650 1,092,816 1.6266 -2.33%
1997-09-23 0 1.720 1.710 1.730 1.700 1.740 1,008,000 1,732,600 1.7188 1.640 1.630 1.650 1.621 1.659 1,057,158 1.6389 -1.71%
1997-09-22 0 1.750 1.770 1.780 1.740 1.840 2,250,000 4,016,560 1.7851 1.669 1.688 1.697 1.659 1.754 2,359,728 1.7021 -2.78%
1997-09-19 0 1.800 1.790 1.800 1.760 1.850 3,296,000 5,924,500 1.7975 1.716 1.707 1.716 1.678 1.764 3,456,740 1.7139 -0.55%
1997-09-18 0 1.810 1.810 1.840 1.780 1.900 5,684,000 10,439,200 1.8366 1.726 1.726 1.754 1.697 1.812 5,961,198 1.7512 -3.72%
1997-09-16 0 1.880 1.850 1.880 1.840 1.960 2,953,200 5,581,760 1.8901 1.793 1.764 1.793 1.754 1.869 3,097,222 1.8022 -3.09%
1997-09-15 0 1.940 1.930 1.940 1.800 1.960 9,574,000 18,118,740 1.8925 1.850 1.840 1.850 1.716 1.869 10,040,905 1.8045 7.78%
1997-09-12 0 1.800 1.780 1.800 1.770 1.810 4,928,000 8,811,540 1.7881 1.716 1.697 1.716 1.688 1.726 5,168,329 1.7049 1.12%
1997-09-11 0 1.780 1.780 1.790 1.560 1.840 9,270,000 16,328,180 1.7614 1.697 1.697 1.707 1.487 1.754 9,722,080 1.6795 13.92%
1997-09-10 0 1.910 1.910 1.920 1.890 1.920 2,204,000 4,200,700 1.9059 1.490 1.490 1.498 1.474 1.498 2,825,559 1.4867 0.00%
1997-09-09 0 1.910 1.900 1.910 1.860 1.930 1,578,000 2,982,600 1.8901 1.490 1.482 1.490 1.451 1.505 2,023,018 1.4743 0.00%
1997-09-08 0 1.910 1.890 1.910 1.890 2.000 1,576,000 3,054,420 1.9381 1.490 1.474 1.490 1.474 1.560 2,020,454 1.5117 0.00%
1997-09-05 0 1.910 1.840 1.910 1.780 1.910 990,000 1,818,440 1.8368 1.490 1.435 1.490 1.388 1.490 1,269,194 1.4328 5.52%
1997-09-04 0 1.810 1.810 1.830 1.780 1.920 1,156,500 2,175,635 1.8812 1.412 1.412 1.427 1.388 1.498 1,482,649 1.4674 -5.24%
1997-09-03 0 1.910 1.900 1.910 1.830 1.960 2,880,000 5,462,220 1.8966 1.490 1.482 1.490 1.427 1.529 3,692,201 1.4794 6.70%
1997-09-02 0 1.790 1.740 1.790 1.740 2.025 3,562,000 6,534,720 1.8346 1.396 1.357 1.396 1.357 1.580 4,566,534 1.4310 -8.67%
1997-09-01 0 1.960 1.920 1.960 1.960 2.200 8,606,000 17,643,180 2.0501 1.529 1.498 1.529 1.529 1.716 11,033,013 1.5991 0.00%
1997-08-29 0 1.960 1.950 1.970 1.910 1.960 3,214,000 6,225,760 1.9371 1.529 1.521 1.537 1.490 1.529 4,120,393 1.5110 2.08%
1997-08-28 0 1.920 1.910 1.920 1.910 1.970 5,184,000 10,079,560 1.9444 1.498 1.490 1.498 1.490 1.537 6,645,961 1.5166 1.05%
1997-08-27 0 1.900 1.900 1.910 1.810 1.930 3,882,000 7,382,680 1.9018 1.482 1.482 1.490 1.412 1.505 4,976,779 1.4834 4.97%
1997-08-26 0 1.810 1.800 1.810 1.790 1.820 1,800,000 3,248,760 1.8049 1.412 1.404 1.412 1.396 1.420 2,307,625 1.4078 1.12%
1997-08-25 0 1.790 1.790 1.800 1.780 1.800 888,000 1,590,880 1.7915 1.396 1.396 1.404 1.388 1.404 1,138,429 1.3974 0.56%
1997-08-22 0 1.780 1.780 1.810 1.780 1.820 692,000 1,242,500 1.7955 1.388 1.388 1.412 1.388 1.420 887,154 1.4005 -2.73%
1997-08-21 0 1.830 1.800 1.830 1.800 1.870 1,940,300 3,580,531 1.8453 1.427 1.404 1.427 1.404 1.459 2,487,492 1.4394 0.00%
1997-08-20 0 1.830 1.830 1.840 1.820 1.860 966,000 1,776,340 1.8389 1.427 1.427 1.435 1.420 1.451 1,238,426 1.4344 1.67%
1997-08-19 0 1.800 1.790 1.800 1.770 1.830 1,688,000 3,040,900 1.8015 1.404 1.396 1.404 1.381 1.427 2,164,040 1.4052 -1.64%
1997-08-15 0 1.830 1.830 1.840 1.820 1.880 3,918,000 7,297,040 1.8624 1.427 1.427 1.435 1.420 1.466 5,022,931 1.4527 -1.08%
1997-08-14 0 1.850 1.850 1.860 1.840 1.900 4,548,000 8,539,320 1.8776 1.443 1.443 1.451 1.435 1.482 5,830,600 1.4646 -1.07%
1997-08-13 0 1.870 1.870 1.880 1.840 1.910 3,690,000 6,905,060 1.8713 1.459 1.459 1.466 1.435 1.490 4,730,632 1.4596 1.08%
1997-08-12 0 1.850 1.850 1.860 1.840 1.930 4,174,000 7,842,100 1.8788 1.443 1.443 1.451 1.435 1.505 5,351,127 1.4655 0.00%
1997-08-11 0 1.850 1.840 1.850 1.760 1.850 3,618,000 6,579,920 1.8187 1.443 1.435 1.443 1.373 1.443 4,638,327 1.4186 3.93%
1997-08-08 0 1.780 1.760 1.780 1.740 1.780 1,796,000 3,182,180 1.7718 1.388 1.373 1.388 1.357 1.388 2,302,497 1.3821 2.30%
1997-08-07 0 1.740 1.710 1.760 1.740 1.780 730,000 1,287,940 1.7643 1.357 1.334 1.373 1.357 1.388 935,870 1.3762 -1.69%
1997-08-06 0 1.770 1.760 1.780 1.740 1.780 1,098,000 1,925,780 1.7539 1.381 1.373 1.388 1.357 1.388 1,407,651 1.3681 2.31%
1997-08-05 0 1.730 1.720 1.730 1.730 1.760 1,440,000 2,518,100 1.7487 1.349 1.342 1.349 1.349 1.373 1,846,100 1.3640 -1.70%
1997-08-04 0 1.760 1.750 1.760 1.740 1.790 942,000 1,670,000 1.7728 1.373 1.365 1.373 1.357 1.396 1,207,657 1.3828 1.15%
1997-08-01 0 1.740 1.740 1.760 1.740 1.770 772,000 1,357,600 1.7585 1.357 1.357 1.373 1.357 1.381 989,715 1.3717 -0.57%
1997-07-31 0 1.750 1.740 1.760 1.740 1.770 976,000 1,710,460 1.7525 1.365 1.357 1.373 1.357 1.381 1,251,246 1.3670 -0.57%
1997-07-30 0 1.760 1.740 1.770 1.740 1.800 878,000 1,550,420 1.7659 1.373 1.357 1.381 1.357 1.404 1,125,608 1.3774 -1.68%
1997-07-29 0 1.790 1.780 1.790 1.770 1.860 676,000 1,213,260 1.7948 1.396 1.388 1.396 1.381 1.451 866,642 1.4000 -0.56%
1997-07-28 0 1.800 1.800 1.810 1.790 1.860 2,462,000 4,490,740 1.8240 1.404 1.404 1.412 1.396 1.451 3,156,319 1.4228 1.12%
1997-07-25 0 1.780 1.770 1.780 1.770 1.830 2,453,500 4,406,880 1.7962 1.388 1.381 1.388 1.381 1.427 3,145,422 1.4010 -1.11%
1997-07-24 0 1.800 1.780 1.800 1.800 1.860 1,094,000 1,998,800 1.8271 1.404 1.388 1.404 1.404 1.451 1,402,523 1.4251 -0.55%
1997-07-23 0 1.810 1.810 1.830 1.800 1.900 2,844,000 5,251,940 1.8467 1.412 1.412 1.427 1.404 1.482 3,646,048 1.4404 0.00%
1997-07-22 0 1.810 1.820 1.830 1.700 1.870 2,458,000 4,438,200 1.8056 1.412 1.420 1.427 1.326 1.459 3,151,191 1.4084 8.38%
1997-07-21 0 1.670 1.670 1.680 1.660 1.700 358,000 599,000 1.6732 1.303 1.303 1.310 1.295 1.326 458,961 1.3051 -1.76%
1997-07-18 0 1.700 1.670 1.700 1.660 1.730 218,000 372,300 1.7078 1.326 1.303 1.326 1.295 1.349 279,479 1.3321 0.59%
1997-07-17 0 1.690 1.650 1.710 1.690 1.720 260,000 443,600 1.7062 1.318 1.287 1.334 1.318 1.342 333,324 1.3308 -2.87%
1997-07-16 0 1.740 1.730 1.740 1.740 1.800 352,000 614,100 1.7446 1.357 1.349 1.357 1.357 1.404 451,269 1.3608 -3.33%
1997-07-15 0 1.800 1.790 1.800 1.770 1.820 934,000 1,672,980 1.7912 1.404 1.396 1.404 1.381 1.420 1,197,401 1.3972 1.12%
1997-07-14 0 1.780 1.730 1.800 1.690 1.780 1,604,000 2,757,320 1.7190 1.388 1.349 1.404 1.318 1.388 2,056,351 1.3409 5.95%
1997-07-11 0 1.680 1.670 1.720 1.620 1.750 1,664,000 2,753,180 1.6546 1.310 1.303 1.342 1.264 1.365 2,133,271 1.2906 3.70%
1997-07-10 0 1.620 1.620 1.640 1.620 1.690 1,526,000 2,516,900 1.6493 1.264 1.264 1.279 1.264 1.318 1,956,353 1.2865 -2.41%
1997-07-09 0 1.660 1.660 1.670 1.660 1.750 790,000 1,337,620 1.6932 1.295 1.295 1.303 1.295 1.365 1,012,791 1.3207 -4.05%
1997-07-08 0 1.730 1.730 1.750 1.710 1.800 630,000 1,096,220 1.7400 1.349 1.349 1.365 1.334 1.404 807,669 1.3573 -3.89%
1997-07-07 0 1.800 1.750 1.800 1.730 1.800 1,070,000 1,879,480 1.7565 1.404 1.365 1.404 1.349 1.404 1,371,755 1.3701 0.00%
1997-07-04 0 1.800 1.790 1.800 1.800 1.820 818,000 1,474,360 1.8024 1.404 1.396 1.404 1.404 1.420 1,048,688 1.4059 -1.10%
1997-07-03 0 1.820 1.820 1.860 1.810 1.920 938,000 1,731,720 1.8462 1.420 1.420 1.451 1.412 1.498 1,202,529 1.4401 -3.19%
1997-06-27 0 1.880 1.880 1.890 1.810 1.890 2,114,000 3,876,280 1.8336 1.466 1.466 1.474 1.412 1.474 2,710,178 1.4303 2.17%
1997-06-26 0 1.840 1.840 1.850 1.830 1.850 1,882,000 3,475,020 1.8465 1.435 1.435 1.443 1.427 1.443 2,412,751 1.4403 -0.54%
1997-06-25 0 1.850 1.850 1.860 1.850 1.890 1,522,000 2,848,000 1.8712 1.443 1.443 1.451 1.443 1.474 1,951,225 1.4596 0.00%
1997-06-24 0 1.850 1.830 1.840 1.840 1.890 1,584,000 2,958,480 1.8677 1.443 1.427 1.435 1.435 1.474 2,030,710 1.4569 -1.60%
1997-06-23 0 1.880 1.850 1.890 1.870 1.960 1,856,000 3,528,860 1.9013 1.466 1.443 1.474 1.459 1.529 2,379,418 1.4831 -2.08%
1997-06-20 0 1.920 1.910 1.920 1.890 2.000 2,074,000 3,988,040 1.9229 1.498 1.490 1.498 1.474 1.560 2,658,897 1.4999 -1.54%
1997-06-19 0 1.950 1.930 1.950 1.950 2.000 1,542,000 3,054,880 1.9811 1.521 1.505 1.521 1.521 1.560 1,976,866 1.5453 -2.50%
1997-06-18 0 2.000 1.990 2.000 1.990 2.075 2,444,000 4,979,000 2.0372 1.560 1.552 1.560 1.552 1.619 3,133,242 1.5891 0.50%
1997-06-17 0 1.990 1.990 2.000 1.990 2.075 3,516,000 7,078,820 2.0133 1.552 1.552 1.560 1.552 1.619 4,507,562 1.5704 -2.93%
1997-06-16 0 2.050 2.050 2.075 1.970 2.125 9,825,000 20,009,090 2.0365 1.599 1.599 1.619 1.537 1.658 12,595,788 1.5886 6.22%
1997-06-13 0 1.930 1.920 1.930 1.850 1.940 2,660,000 5,030,820 1.8913 1.505 1.498 1.505 1.443 1.513 3,410,157 1.4752 4.32%
1997-06-12 0 1.850 1.840 1.870 1.840 1.970 2,672,000 5,092,680 1.9059 1.443 1.435 1.459 1.435 1.537 3,425,542 1.4867 -5.13%
1997-06-11 0 1.950 1.940 1.950 1.930 2.075 5,846,000 11,709,590 2.0030 1.521 1.513 1.521 1.505 1.619 7,494,654 1.5624 -2.50%
1997-06-10 0 2.000 1.990 2.000 1.870 2.075 9,346,000 18,575,400 1.9875 1.560 1.552 1.560 1.459 1.619 11,981,704 1.5503 6.95%
1997-06-06 0 1.870 1.880 1.890 1.870 1.900 2,000,000 3,778,660 1.8893 1.459 1.466 1.474 1.459 1.482 2,564,028 1.4737 0.00%
1997-06-05 0 1.870 1.870 1.880 1.870 1.920 2,056,000 3,875,300 1.8849 1.459 1.459 1.466 1.459 1.498 2,635,821 1.4702 -1.06%
1997-06-04 0 1.890 1.880 1.890 1.880 1.920 2,544,000 4,824,660 1.8965 1.474 1.466 1.474 1.466 1.498 3,261,444 1.4793 0.53%
1997-06-03 0 1.880 1.880 1.890 1.880 1.930 3,448,000 6,549,400 1.8995 1.466 1.466 1.474 1.466 1.505 4,420,385 1.4816 -1.57%
1997-06-02 0 1.910 1.900 1.910 1.880 1.940 4,904,000 9,359,920 1.9086 1.490 1.482 1.490 1.466 1.513 6,286,997 1.4888 1.60%
1997-05-30 0 1.880 1.880 1.900 1.880 1.940 4,526,000 8,639,020 1.9088 1.466 1.466 1.482 1.466 1.513 5,802,396 1.4889 0.00%
1997-05-29 0 1.880 1.870 1.880 1.830 2.075 15,354,000 29,635,300 1.9301 1.466 1.459 1.466 1.427 1.619 19,684,044 1.5055 -6.00%
1997-05-28 0 2.000 1.990 2.000 1.890 2.075 17,396,000 34,263,930 1.9696 1.560 1.552 1.560 1.474 1.619 22,301,917 1.5364 0.00%
1997-05-27 0 2.000 1.980 2.000 1.980 2.150 33,136,000 63,317,710 1.9108 1.560 1.544 1.560 1.544 1.677 42,480,819 1.4905 -2.44%
1997-05-26 0 2.050 2.000 2.050 1.930 2.250 19,184,000 39,796,380 2.0745 1.599 1.560 1.599 1.505 1.755 24,594,158 1.6181 7.33%
1997-05-23 0 1.910 1.900 1.920 1.870 1.930 4,204,000 7,976,240 1.8973 1.490 1.482 1.498 1.459 1.505 5,389,587 1.4799 1.60%
1997-05-22 0 1.880 1.870 1.890 1.860 1.920 3,228,000 6,109,580 1.8927 1.466 1.459 1.474 1.451 1.498 4,138,341 1.4763 1.08%
1997-05-21 0 1.860 1.850 1.880 1.840 1.950 6,522,000 12,366,820 1.8962 1.451 1.443 1.466 1.435 1.521 8,361,296 1.4791 -3.63%
1997-05-20 0 1.930 1.930 1.940 1.830 1.970 16,638,900 32,035,947 1.9254 1.505 1.505 1.513 1.427 1.537 21,331,304 1.5018 0.52%
1997-05-19 0 1.920 1.910 1.920 1.640 1.950 14,776,000 26,825,100 1.8155 1.498 1.490 1.498 1.279 1.521 18,943,040 1.4161 19.25%
1997-05-16 0 1.610 1.560 1.610 1.570 1.620 828,000 1,314,200 1.5872 1.256 1.217 1.256 1.225 1.264 1,061,508 1.2381 2.55%
1997-05-15 0 1.570 - 1.570 1.570 1.580 222,000 350,060 1.5768 1.225 - 1.225 1.225 1.232 284,607 1.2300 -0.63%
1997-05-14 0 1.580 1.580 1.600 1.560 1.600 150,000 238,600 1.5907 1.232 1.232 1.248 1.217 1.248 192,302 1.2408 -0.63%
1997-05-13 0 1.590 1.580 1.600 1.580 1.640 752,000 1,198,600 1.5939 1.240 1.232 1.248 1.232 1.279 964,075 1.2433 -1.24%
1997-05-12 0 1.610 1.600 1.630 1.600 1.660 1,690,000 2,768,640 1.6382 1.256 1.248 1.271 1.248 1.295 2,166,604 1.2779 0.62%
1997-05-09 0 1.600 1.600 1.610 1.540 1.610 1,156,000 1,835,000 1.5874 1.248 1.248 1.256 1.201 1.256 1,482,008 1.2382 4.58%
1997-05-08 0 1.530 1.520 1.540 1.520 1.530 126,000 192,020 1.5240 1.193 1.186 1.201 1.186 1.193 161,534 1.1887 0.66%
1997-05-07 0 1.520 1.520 1.540 1.520 1.550 274,000 420,980 1.5364 1.186 1.186 1.201 1.186 1.209 351,272 1.1984 -1.30%
1997-05-06 0 1.540 1.520 1.540 1.510 1.550 228,000 349,840 1.5344 1.201 1.186 1.201 1.178 1.209 292,299 1.1969 0.65%
1997-05-05 0 1.530 1.530 1.550 1.520 1.560 248,000 381,940 1.5401 1.193 1.193 1.209 1.186 1.217 317,939 1.2013 0.66%
1997-05-02 0 1.520 1.510 1.520 1.480 1.530 260,000 392,900 1.5112 1.186 1.178 1.186 1.154 1.193 333,324 1.1787 0.00%
1997-05-01 0 1.520 1.500 1.520 1.520 1.520 100,000 152,000 1.5200 1.186 1.170 1.186 1.186 1.186 128,201 1.1856 0.00%
1997-04-30 0 1.520 - 1.520 - - 0 0 - 1.186 - 1.186 - - 0 - 0.00%
1997-04-29 0 1.520 - 1.520 - - 0 0 - 1.186 - 1.186 - - 0 - -1.30%
1997-04-28 0 1.540 - 1.540 1.550 1.550 20,000 31,000 1.5500 1.201 - 1.201 1.209 1.209 25,640 1.2090 -0.65%
1997-04-25 0 1.550 - 1.560 - - 0 0 - 1.209 - 1.217 - - 0 - 0.00%
1997-04-24 0 1.550 1.530 1.550 1.500 1.550 112,000 169,820 1.5163 1.209 1.193 1.209 1.170 1.209 143,586 1.1827 1.31%
1997-04-23 0 1.530 1.500 1.550 1.530 1.560 50,000 77,100 1.5420 1.193 1.170 1.209 1.193 1.217 64,101 1.2028 -0.65%
1997-04-22 0 1.540 1.520 1.570 1.540 1.600 70,000 109,100 1.5586 1.201 1.186 1.225 1.201 1.248 89,741 1.2157 -1.91%
1997-04-21 0 1.570 1.540 1.570 1.510 1.570 92,000 141,480 1.5378 1.225 1.201 1.225 1.178 1.225 117,945 1.1995 3.29%
1997-04-18 0 1.520 1.510 1.520 1.510 1.520 176,000 266,360 1.5134 1.186 1.178 1.186 1.178 1.186 225,634 1.1805 1.33%
1997-04-17 0 1.500 1.460 1.500 1.500 1.510 110,000 165,200 1.5018 1.170 1.139 1.170 1.170 1.178 141,022 1.1715 -1.96%
1997-04-16 0 1.530 - 1.530 1.510 1.530 60,000 90,680 1.5113 1.193 - 1.193 1.178 1.193 76,921 1.1789 1.32%
1997-04-15 0 1.510 1.460 1.510 1.500 1.510 80,000 120,180 1.5023 1.178 1.139 1.178 1.170 1.178 102,561 1.1718 0.00%
1997-04-14 0 1.510 1.470 1.510 - - 0 0 - 1.178 1.147 1.178 - - 0 - 0.00%
1997-04-11 0 1.510 1.480 1.510 1.480 1.510 50,000 74,900 1.4980 1.178 1.154 1.178 1.154 1.178 64,101 1.1685 0.00%
1997-04-10 0 1.510 1.470 1.510 1.470 1.510 62,000 92,880 1.4981 1.178 1.147 1.178 1.147 1.178 79,485 1.1685 0.00%
1997-04-09 0 1.510 - 1.510 1.500 1.520 90,000 135,900 1.5100 1.178 - 1.178 1.170 1.186 115,381 1.1778 0.00%
1997-04-08 0 1.510 1.490 1.510 1.490 1.540 510,000 771,040 1.5118 1.178 1.162 1.178 1.162 1.201 653,827 1.1793 0.00%
1997-04-07 0 1.510 1.480 1.510 1.500 1.540 80,000 121,800 1.5225 1.178 1.154 1.178 1.170 1.201 102,561 1.1876 0.00%
1997-04-04 0 1.510 1.480 1.510 1.500 1.510 110,000 165,100 1.5009 1.178 1.154 1.178 1.170 1.178 141,022 1.1707 -0.66%
1997-04-03 0 1.520 - 1.520 1.510 1.520 40,000 60,420 1.5105 1.186 - 1.186 1.178 1.186 51,281 1.1782 0.00%
1997-04-02 0 1.520 1.510 1.520 1.500 1.520 104,000 157,000 1.5096 1.186 1.178 1.186 1.170 1.186 133,329 1.1775 0.00%
1997-04-01 0 1.520 1.500 1.520 1.480 1.520 158,000 236,240 1.4952 1.186 1.170 1.186 1.154 1.186 202,558 1.1663 -0.65%
1997-03-27 0 1.530 1.500 1.530 1.520 1.530 408,000 622,640 1.5261 1.193 1.170 1.193 1.186 1.193 523,062 1.1904 0.00%
1997-03-26 0 1.530 1.510 1.530 1.520 1.540 136,000 208,040 1.5297 1.193 1.178 1.193 1.186 1.201 174,354 1.1932 -0.65%
1997-03-25 0 1.540 1.520 1.540 1.510 1.540 378,000 572,960 1.5158 1.201 1.186 1.201 1.178 1.201 484,601 1.1823 0.00%
1997-03-24 0 1.540 - 1.540 1.510 1.550 182,000 279,200 1.5341 1.201 - 1.201 1.178 1.209 233,327 1.1966 0.65%
1997-03-21 0 1.530 1.520 1.530 1.510 1.530 190,000 288,120 1.5164 1.193 1.186 1.193 1.178 1.193 243,583 1.1828 -0.65%
1997-03-20 0 1.540 1.510 1.550 1.510 1.550 280,000 427,700 1.5275 1.201 1.178 1.209 1.178 1.209 358,964 1.1915 -1.28%
1997-03-19 0 1.560 1.530 1.560 1.560 1.560 200,000 312,000 1.5600 1.217 1.193 1.217 1.217 1.217 256,403 1.2168 0.65%
1997-03-18 0 1.550 1.550 1.560 1.510 1.560 126,000 194,300 1.5421 1.209 1.209 1.217 1.178 1.217 161,534 1.2028 -0.64%
1997-03-17 0 1.560 1.540 1.560 1.530 1.580 340,000 528,220 1.5536 1.217 1.201 1.217 1.193 1.232 435,885 1.2118 0.00%
1997-03-14 0 1.560 1.540 1.560 1.530 1.560 548,000 847,820 1.5471 1.217 1.201 1.217 1.193 1.217 702,544 1.2068 -0.64%
1997-03-13 0 1.570 1.560 1.570 1.550 1.570 206,000 320,000 1.5534 1.225 1.217 1.225 1.209 1.225 264,095 1.2117 -0.63%
1997-03-12 0 1.580 1.560 1.580 1.560 1.580 110,000 172,860 1.5715 1.232 1.217 1.232 1.217 1.232 141,022 1.2258 -0.63%
1997-03-11 0 1.590 1.580 1.590 1.580 1.590 360,000 571,000 1.5861 1.240 1.232 1.240 1.232 1.240 461,525 1.2372 0.63%
1997-03-10 0 1.580 1.560 1.580 1.560 1.600 376,000 596,440 1.5863 1.232 1.217 1.232 1.217 1.248 482,037 1.2373 -1.25%
1997-03-07 0 1.600 1.590 1.600 1.590 1.610 80,000 128,000 1.6000 1.248 1.240 1.248 1.240 1.256 102,561 1.2480 -0.62%
1997-03-06 0 1.610 1.590 1.620 1.610 1.620 320,000 515,800 1.6119 1.256 1.240 1.264 1.256 1.264 410,245 1.2573 1.90%
1997-03-05 0 1.580 1.580 1.590 1.570 1.580 380,000 599,400 1.5774 1.232 1.232 1.240 1.225 1.232 487,165 1.2304 0.00%
1997-03-04 0 1.580 1.580 1.590 1.570 1.600 202,000 320,340 1.5858 1.232 1.232 1.240 1.225 1.248 258,967 1.2370 -0.63%
1997-03-03 0 1.590 1.560 1.600 1.580 1.600 530,000 841,900 1.5885 1.240 1.217 1.248 1.232 1.248 679,467 1.2391 0.00%
1997-02-28 0 1.590 1.580 1.590 1.580 1.600 241,000 383,540 1.5915 1.240 1.232 1.240 1.232 1.248 308,965 1.2414 -0.62%
1997-02-27 0 1.600 1.590 1.620 1.580 1.610 772,000 1,237,600 1.6031 1.248 1.240 1.264 1.232 1.256 989,715 1.2505 0.00%
1997-02-26 0 1.600 1.600 1.610 1.600 1.600 190,000 304,000 1.6000 1.248 1.248 1.256 1.248 1.248 243,583 1.2480 -0.62%
1997-02-25 0 1.610 1.610 1.620 1.600 1.610 138,000 221,500 1.6051 1.256 1.256 1.264 1.248 1.256 176,918 1.2520 0.62%
1997-02-24 0 1.600 1.590 1.610 1.590 1.640 196,000 315,580 1.6101 1.248 1.240 1.256 1.240 1.279 251,275 1.2559 -0.62%
1997-02-21 0 1.610 1.610 1.620 1.610 1.620 92,000 148,420 1.6133 1.256 1.256 1.264 1.256 1.264 117,945 1.2584 0.00%
1997-02-20 0 1.610 1.600 1.610 1.600 1.620 394,000 631,800 1.6036 1.256 1.248 1.256 1.248 1.264 505,114 1.2508 0.62%
1997-02-19 0 1.600 1.580 1.600 1.560 1.630 176,000 280,460 1.5935 1.248 1.232 1.248 1.217 1.271 225,634 1.2430 0.00%
1997-02-18 0 1.600 1.590 1.600 1.600 1.630 210,000 337,800 1.6086 1.248 1.240 1.248 1.248 1.271 269,223 1.2547 -1.23%
1997-02-17 0 1.620 1.610 1.620 1.610 1.630 376,000 608,360 1.6180 1.264 1.256 1.264 1.256 1.271 482,037 1.2621 0.00%
1997-02-14 0 1.620 1.620 1.640 1.600 1.630 726,000 1,165,300 1.6051 1.264 1.264 1.279 1.248 1.271 930,742 1.2520 0.00%
1997-02-13 0 1.620 1.600 1.620 1.600 1.630 184,000 297,560 1.6172 1.264 1.248 1.264 1.248 1.271 235,891 1.2614 -1.22%
1997-02-12 0 1.640 1.620 1.640 1.620 1.640 84,000 136,880 1.6295 1.279 1.264 1.279 1.264 1.279 107,689 1.2711 1.23%
1997-02-11 0 1.620 1.610 1.630 1.600 1.650 250,000 403,100 1.6124 1.264 1.256 1.271 1.248 1.287 320,504 1.2577 -1.22%
1997-02-10 0 1.640 1.630 1.640 1.610 1.670 500,000 810,060 1.6201 1.279 1.271 1.279 1.256 1.303 641,007 1.2637 0.00%
1997-02-05 0 1.640 1.630 1.650 1.630 1.640 128,000 209,040 1.6331 1.279 1.271 1.287 1.271 1.279 164,098 1.2739 0.61%
1997-02-04 0 1.630 1.620 1.630 1.620 1.650 350,000 569,800 1.6280 1.271 1.264 1.271 1.264 1.287 448,705 1.2699 -1.21%
1997-02-03 0 1.650 1.630 1.650 1.640 1.680 210,000 347,420 1.6544 1.287 1.271 1.287 1.279 1.310 269,223 1.2905 -0.60%
1997-01-31 0 1.660 1.650 1.660 1.620 1.660 794,000 1,299,200 1.6363 1.295 1.287 1.295 1.264 1.295 1,017,919 1.2763 0.00%
1997-01-30 0 1.660 1.630 1.660 1.620 1.680 622,000 1,026,420 1.6502 1.295 1.271 1.295 1.264 1.310 797,413 1.2872 0.00%
1997-01-29 0 1.660 1.660 1.670 1.630 1.660 718,000 1,185,280 1.6508 1.295 1.295 1.303 1.271 1.295 920,486 1.2877 -1.19%
1997-01-28 0 1.680 1.680 1.690 1.600 1.710 3,241,000 5,424,190 1.6736 1.310 1.310 1.318 1.248 1.334 4,155,008 1.3055 5.00%
1997-01-27 0 1.600 1.590 1.600 1.600 1.620 364,000 585,300 1.6080 1.248 1.240 1.248 1.248 1.264 466,653 1.2543 -1.23%
1997-01-24 0 1.620 1.600 1.620 1.600 1.630 110,000 177,900 1.6173 1.264 1.248 1.264 1.248 1.271 141,022 1.2615 -0.61%
1997-01-23 0 1.630 1.610 1.630 1.610 1.640 412,000 670,120 1.6265 1.271 1.256 1.271 1.256 1.279 528,190 1.2687 0.00%
1997-01-22 0 1.630 1.620 1.630 1.610 1.630 383,000 619,370 1.6172 1.271 1.264 1.271 1.256 1.271 491,011 1.2614 0.00%
1997-01-21 0 1.630 1.630 1.640 1.600 1.640 926,000 1,491,080 1.6102 1.271 1.271 1.279 1.248 1.279 1,187,145 1.2560 1.87%
1997-01-20 0 1.600 1.600 1.610 1.590 1.600 923,000 1,475,650 1.5988 1.248 1.248 1.256 1.240 1.248 1,183,299 1.2471 0.00%
1997-01-17 0 1.600 1.600 1.610 1.590 1.620 622,000 994,700 1.5992 1.248 1.248 1.256 1.240 1.264 797,413 1.2474 -0.62%
1997-01-16 0 1.610 1.610 1.620 1.600 1.640 420,000 677,600 1.6133 1.256 1.256 1.264 1.248 1.279 538,446 1.2584 0.62%
1997-01-15 0 1.600 1.600 1.610 1.590 1.630 550,000 880,100 1.6002 1.248 1.248 1.256 1.240 1.271 705,108 1.2482 0.31%
1997-01-14 0 1.610 1.610 1.620 1.610 1.630 990,000 1,603,400 1.6196 1.244 1.244 1.252 1.244 1.260 1,281,130 1.2516 -1.23%
1997-01-13 0 1.630 1.620 1.630 1.610 1.630 280,000 455,140 1.6255 1.260 1.252 1.260 1.244 1.260 362,340 1.2561 -1.21%
1997-01-10 0 1.650 1.650 1.660 1.630 1.670 278,000 459,040 1.6512 1.275 1.275 1.283 1.260 1.291 359,752 1.2760 0.00%
1997-01-09 0 1.650 1.650 1.660 1.630 1.650 722,000 1,184,580 1.6407 1.275 1.275 1.283 1.260 1.275 934,319 1.2679 -1.20%
1997-01-08 0 1.670 1.660 1.670 1.660 1.680 1,480,000 2,464,140 1.6650 1.291 1.283 1.291 1.283 1.298 1,915,225 1.2866 -0.60%
1997-01-07 0 1.680 1.670 1.680 1.630 1.690 1,578,000 2,621,880 1.6615 1.298 1.291 1.298 1.260 1.306 2,042,043 1.2839 3.07%
1997-01-06 0 1.630 1.620 1.630 1.620 1.640 1,274,000 2,074,720 1.6285 1.260 1.252 1.260 1.252 1.267 1,648,646 1.2584 1.24%
1997-01-03 0 1.610 1.610 1.620 1.590 1.630 1,202,000 1,933,080 1.6082 1.244 1.244 1.252 1.229 1.260 1,555,473 1.2428 1.26%
1997-01-02 0 1.590 1.590 1.600 1.590 1.630 1,488,000 2,390,940 1.6068 1.229 1.229 1.236 1.229 1.260 1,925,577 1.2417 -1.85%
1996-12-31 0 1.620 1.620 1.630 1.610 1.650 840,000 1,372,380 1.6338 1.252 1.252 1.260 1.244 1.275 1,087,019 1.2625 -2.99%
1996-12-30 0 1.670 1.670 1.680 1.660 1.700 2,892,000 4,843,200 1.6747 1.291 1.291 1.298 1.283 1.314 3,742,452 1.2941 1.21%
1996-12-27 0 1.650 1.640 1.660 1.650 1.670 1,114,000 1,843,080 1.6545 1.275 1.267 1.283 1.275 1.291 1,441,595 1.2785 1.23%
1996-12-24 0 1.630 1.630 1.640 1.630 1.640 170,000 277,200 1.6306 1.260 1.260 1.267 1.260 1.267 219,992 1.2600 0.00%
1996-12-23 0 1.630 1.620 1.640 1.630 1.650 562,000 919,500 1.6361 1.260 1.252 1.267 1.260 1.275 727,268 1.2643 -0.61%
1996-12-20 0 1.640 1.630 1.650 1.620 1.650 890,000 1,451,500 1.6309 1.267 1.260 1.275 1.252 1.275 1,151,723 1.2603 1.23%
1996-12-19 0 1.620 1.620 1.630 1.600 1.620 1,430,000 2,299,100 1.6078 1.252 1.252 1.260 1.236 1.252 1,850,521 1.2424 0.62%
1996-12-18 0 1.610 1.610 1.620 1.610 1.630 736,000 1,190,660 1.6177 1.244 1.244 1.252 1.244 1.260 952,436 1.2501 0.00%
1996-12-17 0 1.610 1.610 1.620 1.610 1.650 974,000 1,586,320 1.6287 1.244 1.244 1.252 1.244 1.275 1,260,425 1.2586 -1.23%
1996-12-16 0 1.630 1.620 1.630 1.620 1.650 911,000 1,483,260 1.6282 1.260 1.252 1.260 1.252 1.275 1,178,898 1.2582 0.62%
1996-12-13 0 1.620 1.620 1.640 1.620 1.650 948,000 1,547,440 1.6323 1.252 1.252 1.267 1.252 1.275 1,226,779 1.2614 -1.22%
1996-12-12 0 1.640 1.640 1.650 1.630 1.660 1,018,000 1,679,620 1.6499 1.267 1.267 1.275 1.260 1.283 1,317,364 1.2750 -1.20%
1996-12-11 0 1.660 1.660 1.670 1.650 1.700 1,280,000 2,149,760 1.6795 1.283 1.283 1.291 1.275 1.314 1,656,410 1.2978 -2.35%
1996-12-10 0 1.700 1.720 1.730 1.690 1.730 2,854,000 4,884,860 1.7116 1.314 1.329 1.337 1.306 1.337 3,693,278 1.3226 2.41%
1996-12-09 0 1.660 1.660 1.670 1.630 1.680 1,980,000 3,296,040 1.6647 1.283 1.283 1.291 1.260 1.298 2,562,260 1.2864 1.22%
1996-12-06 0 1.640 1.620 1.640 1.610 1.740 2,496,000 4,184,700 1.6766 1.267 1.252 1.267 1.244 1.345 3,230,000 1.2956 -7.34%
1996-12-05 0 1.770 1.760 1.770 1.730 1.780 4,116,000 7,206,500 1.7509 1.368 1.360 1.368 1.337 1.376 5,326,395 1.3530 -1.12%
1996-12-04 0 1.790 1.790 1.800 1.790 1.850 9,126,300 16,562,617 1.8148 1.383 1.383 1.391 1.383 1.430 11,810,077 1.4024 -2.72%
1996-12-03 0 1.840 1.830 1.840 1.790 1.850 20,044,500 36,598,635 1.8259 1.422 1.414 1.422 1.383 1.430 25,938,999 1.4110 2.79%
1996-12-02 0 1.790 1.780 1.790 1.750 1.810 8,143,000 14,556,920 1.7877 1.383 1.376 1.383 1.352 1.399 10,537,617 1.3814 2.29%
1996-11-29 0 1.750 1.750 1.760 1.710 1.780 4,800,000 8,427,020 1.7556 1.352 1.352 1.360 1.321 1.376 6,211,539 1.3567 2.94%
1996-11-28 0 1.700 1.700 1.710 1.700 1.730 1,768,000 3,034,920 1.7166 1.314 1.314 1.321 1.314 1.337 2,287,917 1.3265 -1.16%
1996-11-27 0 1.720 1.700 1.720 1.700 1.720 282,000 481,620 1.7079 1.329 1.314 1.329 1.314 1.329 364,928 1.3198 0.58%
1996-11-26 0 1.710 1.680 1.710 1.670 1.710 426,000 720,580 1.6915 1.321 1.298 1.321 1.291 1.321 551,274 1.3071 0.59%
1996-11-25 0 1.700 1.690 1.700 1.700 1.720 232,000 395,440 1.7045 1.314 1.306 1.314 1.314 1.329 300,224 1.3171 0.59%
1996-11-22 0 1.690 - 1.700 1.690 1.720 286,000 486,680 1.7017 1.306 - 1.314 1.306 1.329 370,104 1.3150 -0.59%
1996-11-21 0 1.700 1.700 1.710 1.700 1.720 260,000 445,400 1.7131 1.314 1.314 1.321 1.314 1.329 336,458 1.3238 -1.16%
1996-11-20 0 1.720 1.700 1.720 1.700 1.730 106,000 181,480 1.7121 1.329 1.314 1.329 1.314 1.337 137,171 1.3230 1.18%
1996-11-19 0 1.700 1.690 1.710 1.690 1.720 404,000 693,060 1.7155 1.314 1.306 1.321 1.306 1.329 522,805 1.3257 -0.58%
1996-11-18 0 1.710 1.700 1.720 1.650 1.710 495,000 842,750 1.7025 1.321 1.314 1.329 1.275 1.321 640,565 1.3156 1.18%
1996-11-15 0 1.690 1.670 1.700 1.670 1.700 468,000 788,600 1.6850 1.306 1.291 1.314 1.291 1.314 605,625 1.3021 0.00%
1996-11-14 0 1.690 1.680 1.700 1.690 1.700 276,000 466,700 1.6909 1.306 1.298 1.314 1.306 1.314 357,163 1.3067 0.60%
1996-11-13 0 1.680 1.670 1.690 1.660 1.700 578,000 967,260 1.6735 1.298 1.291 1.306 1.283 1.314 747,973 1.2932 2.44%
1996-11-12 0 1.640 1.640 1.660 1.640 1.640 82,000 134,480 1.6400 1.267 1.267 1.283 1.267 1.267 106,114 1.2673 0.00%
1996-11-11 0 1.640 1.640 1.650 1.640 1.650 282,000 462,680 1.6407 1.267 1.267 1.275 1.267 1.275 364,928 1.2679 0.61%
1996-11-08 0 1.630 1.610 1.640 1.630 1.640 200,000 326,700 1.6335 1.260 1.244 1.267 1.260 1.267 258,814 1.2623 -0.61%
1996-11-07 0 1.640 1.630 1.640 1.640 1.670 630,000 1,040,200 1.6511 1.267 1.260 1.267 1.267 1.291 815,265 1.2759 -1.20%
1996-11-06 0 1.660 1.640 1.660 1.640 1.670 136,000 225,160 1.6556 1.283 1.267 1.283 1.267 1.291 175,994 1.2794 0.61%
1996-11-05 0 1.650 1.640 1.650 1.630 1.660 154,000 254,100 1.6500 1.275 1.267 1.275 1.260 1.283 199,287 1.2750 0.00%
1996-11-04 0 1.650 1.630 1.650 1.620 1.650 146,000 237,880 1.6293 1.275 1.260 1.275 1.252 1.275 188,934 1.2591 2.48%
1996-11-01 0 1.610 1.600 1.610 1.590 1.610 312,000 499,800 1.6019 1.244 1.236 1.244 1.229 1.244 403,750 1.2379 0.62%
1996-10-31 0 1.600 1.590 1.600 1.600 1.610 100,000 160,500 1.6050 1.236 1.229 1.236 1.236 1.244 129,407 1.2403 0.00%
1996-10-30 0 1.600 1.580 1.600 1.600 1.620 240,000 385,000 1.6042 1.236 1.221 1.236 1.236 1.252 310,577 1.2396 -0.62%
1996-10-29 0 1.610 1.590 1.610 1.590 1.620 92,000 148,020 1.6089 1.244 1.229 1.244 1.229 1.252 119,054 1.2433 -0.62%
1996-10-28 0 1.620 1.600 1.630 1.560 1.620 530,000 834,600 1.5747 1.252 1.236 1.260 1.205 1.252 685,857 1.2169 0.00%
1996-10-25 0 1.620 1.610 1.620 1.570 1.660 568,000 909,140 1.6006 1.252 1.244 1.252 1.213 1.283 735,032 1.2369 -2.41%
1996-10-24 0 1.660 1.640 1.660 1.640 1.690 612,000 1,023,840 1.6729 1.283 1.267 1.283 1.267 1.306 791,971 1.2928 0.00%
1996-10-23 0 1.660 1.640 1.660 1.630 1.670 400,000 666,400 1.6660 1.283 1.267 1.283 1.260 1.291 517,628 1.2874 -0.60%
1996-10-22 0 1.670 1.670 1.680 1.650 1.730 2,600,000 4,429,900 1.7038 1.291 1.291 1.298 1.275 1.337 3,364,584 1.3166 -1.76%
1996-10-18 0 1.700 1.700 1.720 1.700 1.800 4,168,000 7,262,900 1.7425 1.314 1.314 1.329 1.314 1.391 5,393,686 1.3466 -2.30%
1996-10-17 0 1.740 1.740 1.750 1.690 1.770 2,792,000 4,763,920 1.7063 1.345 1.345 1.352 1.306 1.368 3,613,045 1.3185 1.75%
1996-10-16 0 1.710 1.700 1.710 1.690 1.720 4,576,000 7,817,380 1.7083 1.321 1.314 1.321 1.306 1.329 5,921,667 1.3201 0.59%
1996-10-15 0 1.700 1.700 1.710 1.700 1.740 4,524,000 7,759,840 1.7153 1.314 1.314 1.321 1.314 1.345 5,854,376 1.3255 0.00%
1996-10-14 0 1.700 1.690 1.730 1.630 1.700 3,808,000 6,288,200 1.6513 1.314 1.306 1.337 1.260 1.314 4,927,821 1.2761 3.66%
1996-10-11 0 1.640 1.570 1.640 1.640 1.670 3,158,000 5,251,900 1.6630 1.267 1.213 1.267 1.267 1.291 4,086,675 1.2851 -2.38%
1996-10-10 0 1.680 1.670 1.680 1.660 1.710 4,643,000 7,869,040 1.6948 1.298 1.291 1.298 1.283 1.321 6,008,370 1.3097 -1.75%
1996-10-09 0 1.710 1.700 1.710 1.710 1.750 3,070,000 5,264,080 1.7147 1.321 1.314 1.321 1.321 1.352 3,972,797 1.3250 -1.16%
1996-10-08 0 1.730 1.730 1.750 1.730 1.760 1,524,000 2,649,720 1.7387 1.337 1.337 1.352 1.337 1.360 1,972,164 1.3436 -2.26%
1996-10-07 0 1.770 1.770 1.790 1.750 1.800 6,340,000 11,269,700 1.7776 1.368 1.368 1.383 1.352 1.391 8,204,408 1.3736 0.57%
1996-10-04 0 1.760 1.750 1.760 1.750 1.770 2,132,500 3,742,475 1.7550 1.360 1.352 1.360 1.352 1.368 2,759,606 1.3562 -0.56%
1996-10-03 0 1.770 1.750 1.770 1.750 1.770 1,811,334 3,187,628 1.7598 1.368 1.352 1.368 1.352 1.368 2,343,994 1.3599 1.14%
1996-10-02 0 1.750 1.760 1.780 1.710 1.770 2,802,000 4,848,390 1.7303 1.352 1.360 1.376 1.321 1.368 3,625,986 1.3371 1.16%
1996-10-01 0 1.730 1.730 1.760 1.640 1.730 1,653,466 2,762,652 1.6708 1.337 1.337 1.360 1.267 1.337 2,139,702 1.2911 4.22%
1996-09-30 0 1.660 1.640 1.660 1.570 1.660 2,932,000 4,734,440 1.6147 1.283 1.267 1.283 1.213 1.283 3,794,215 1.2478 3.75%
1996-09-27 0 1.600 1.570 1.600 1.570 1.620 1,130,000 1,801,800 1.5945 1.236 1.213 1.236 1.213 1.252 1,462,300 1.2322 0.00%
1996-09-26 0 1.600 1.580 1.600 1.590 1.630 530,000 853,500 1.6104 1.236 1.221 1.236 1.229 1.260 685,857 1.2444 -0.62%
1996-09-25 0 1.610 1.600 1.610 1.590 1.620 604,001 969,302 1.6048 1.244 1.236 1.244 1.229 1.252 781,620 1.2401 0.00%
1996-09-24 0 1.610 1.580 1.610 1.580 1.640 1,230,000 1,970,400 1.6020 1.244 1.221 1.244 1.221 1.267 1,591,707 1.2379 -1.83%
1996-09-23 0 1.640 1.630 1.640 1.590 1.650 1,304,000 2,120,320 1.6260 1.267 1.260 1.267 1.229 1.275 1,687,468 1.2565 2.50%
1996-09-20 0 1.600 1.600 - 1.520 1.600 998,000 1,541,600 1.5447 1.236 1.236 - 1.175 1.236 1,291,483 1.1937 3.90%
1996-09-19 0 1.540 1.510 1.540 1.510 1.560 2,010,000 3,053,680 1.5192 1.190 1.167 1.190 1.167 1.205 2,601,082 1.1740 -1.28%
1996-09-18 0 1.560 1.550 1.570 1.560 1.610 766,000 1,214,380 1.5854 1.205 1.198 1.213 1.205 1.244 991,258 1.2251 -1.02%
1996-09-17 0 1.640 1.620 1.640 1.630 1.640 2,142,000 3,509,920 1.6386 1.218 1.203 1.218 1.210 1.218 2,884,464 1.2168 0.00%
1996-09-16 0 1.640 1.640 1.650 1.640 1.660 3,554,000 5,858,720 1.6485 1.218 1.218 1.225 1.218 1.233 4,785,894 1.2242 -0.61%
1996-09-13 0 1.650 1.640 1.660 1.630 1.660 1,640,000 2,691,880 1.6414 1.225 1.218 1.233 1.210 1.233 2,208,460 1.2189 0.00%
1996-09-12 0 1.650 1.640 1.650 1.640 1.660 1,570,000 2,592,200 1.6511 1.225 1.218 1.225 1.218 1.233 2,114,196 1.2261 0.00%
1996-09-11 0 1.650 1.640 1.650 1.620 1.650 2,812,000 4,608,660 1.6389 1.225 1.218 1.225 1.203 1.225 3,786,700 1.2171 0.61%
1996-09-10 0 1.640 1.630 1.640 1.620 1.640 426,000 695,880 1.6335 1.218 1.210 1.218 1.203 1.218 573,661 1.2131 1.23%
1996-09-09 0 1.620 1.610 1.620 1.610 1.640 186,000 302,020 1.6238 1.203 1.196 1.203 1.196 1.218 250,472 1.2058 -0.61%
1996-09-06 0 1.630 1.620 1.630 1.620 1.630 162,000 263,760 1.6281 1.210 1.203 1.210 1.203 1.210 218,153 1.2091 0.62%
1996-09-05 0 1.620 1.610 1.620 1.610 1.620 478,000 771,880 1.6148 1.203 1.196 1.203 1.196 1.203 643,685 1.1992 0.62%
1996-09-04 0 1.610 1.600 1.610 1.610 1.620 1,076,000 1,733,360 1.6109 1.196 1.188 1.196 1.196 1.203 1,448,965 1.1963 1.26%
1996-09-03 0 1.590 1.590 1.610 1.590 1.640 1,320,000 2,122,200 1.6077 1.181 1.181 1.196 1.181 1.218 1,777,541 1.1939 -2.45%
1996-09-02 0 1.630 1.620 1.640 1.600 1.630 1,216,000 1,963,180 1.6145 1.210 1.203 1.218 1.188 1.210 1,637,492 1.1989 -1.21%
1996-08-30 0 1.650 1.620 1.650 1.600 1.650 1,936,000 3,143,480 1.6237 1.225 1.203 1.225 1.188 1.225 2,607,060 1.2058 0.00%
1996-08-29 0 1.650 1.650 1.660 1.640 1.670 1,512,000 2,507,900 1.6587 1.225 1.225 1.233 1.218 1.240 2,036,092 1.2317 -1.79%
1996-08-28 0 1.680 1.670 1.680 1.640 1.680 4,532,000 7,467,160 1.6477 1.248 1.240 1.248 1.218 1.248 6,102,890 1.2235 1.82%
1996-08-27 0 1.650 1.640 1.650 1.620 1.650 3,022,000 4,925,580 1.6299 1.225 1.218 1.225 1.203 1.225 4,069,491 1.2104 1.23%
1996-08-23 0 1.630 1.630 1.640 1.600 1.640 2,194,000 3,543,480 1.6151 1.210 1.210 1.218 1.188 1.218 2,954,488 1.1994 0.00%
1996-08-22 0 1.630 1.630 1.640 1.600 1.640 432,000 703,420 1.6283 1.210 1.210 1.218 1.188 1.218 581,741 1.2092 -0.61%
1996-08-21 0 1.640 1.620 1.640 1.620 1.640 190,000 308,900 1.6258 1.218 1.203 1.218 1.203 1.218 255,858 1.2073 0.61%
1996-08-20 0 1.630 1.620 1.660 1.610 1.630 182,000 294,740 1.6195 1.210 1.203 1.233 1.196 1.210 245,085 1.2026 -1.21%
1996-08-19 0 1.650 1.650 1.660 1.650 1.660 134,000 221,300 1.6515 1.225 1.225 1.233 1.225 1.233 180,447 1.2264 0.00%
1996-08-16 0 1.650 1.640 1.650 1.650 1.660 154,000 254,340 1.6516 1.225 1.218 1.225 1.225 1.233 207,380 1.2264 0.00%
1996-08-15 0 1.650 1.650 1.660 1.650 1.650 310,000 511,500 1.6500 1.225 1.225 1.233 1.225 1.225 417,453 1.2253 0.00%
1996-08-14 0 1.650 1.650 1.660 1.630 1.650 434,000 715,060 1.6476 1.225 1.225 1.233 1.210 1.225 584,434 1.2235 0.00%
1996-08-13 0 1.650 1.640 1.660 1.650 1.670 350,000 577,900 1.6511 1.225 1.218 1.233 1.225 1.240 471,318 1.2261 0.00%
1996-08-12 0 1.650 1.650 1.660 1.640 1.660 390,000 644,600 1.6528 1.225 1.225 1.233 1.218 1.233 525,182 1.2274 0.00%
1996-08-09 0 1.650 1.650 1.660 1.650 1.650 100,000 165,000 1.6500 1.225 1.225 1.233 1.225 1.225 134,662 1.2253 0.00%
1996-08-08 0 1.650 1.650 1.660 1.650 1.670 448,000 741,200 1.6545 1.225 1.225 1.233 1.225 1.240 603,287 1.2286 -0.60%
1996-08-07 0 1.660 1.650 1.660 1.640 1.660 130,000 214,100 1.6469 1.233 1.225 1.233 1.218 1.233 175,061 1.2230 0.61%
1996-08-06 0 1.650 1.640 1.650 1.650 1.660 150,000 247,800 1.6520 1.225 1.218 1.225 1.225 1.233 201,993 1.2268 0.00%
1996-08-05 0 1.650 1.640 1.650 1.650 1.670 300,000 497,600 1.6587 1.225 1.218 1.225 1.225 1.240 403,987 1.2317 -0.60%
1996-08-02 0 1.660 1.650 1.660 1.660 1.660 70,000 116,200 1.6600 1.233 1.225 1.233 1.233 1.233 94,264 1.2327 1.22%
1996-08-01 0 1.640 1.630 1.650 1.630 1.640 130,000 212,700 1.6362 1.218 1.210 1.225 1.210 1.218 175,061 1.2150 -0.61%
1996-07-31 0 1.650 1.640 1.650 1.640 1.660 70,000 115,500 1.6500 1.225 1.218 1.225 1.218 1.233 94,264 1.2253 0.61%
1996-07-30 0 1.640 1.640 1.650 1.640 1.650 128,000 210,920 1.6478 1.218 1.218 1.225 1.218 1.225 172,368 1.2237 0.00%
1996-07-29 0 1.640 1.630 1.640 1.640 1.650 160,000 263,400 1.6463 1.218 1.210 1.218 1.218 1.225 215,459 1.2225 -0.61%
1996-07-26 0 1.650 1.640 1.650 1.650 1.660 150,000 247,700 1.6513 1.225 1.218 1.225 1.225 1.233 201,993 1.2263 0.00%
1996-07-25 0 1.650 1.640 1.650 1.650 1.660 440,000 726,200 1.6505 1.225 1.218 1.225 1.225 1.233 592,514 1.2256 0.00%
1996-07-24 0 1.650 1.650 1.660 1.650 1.670 80,000 132,900 1.6613 1.225 1.225 1.233 1.225 1.240 107,730 1.2336 -0.60%
1996-07-23 0 1.660 1.660 1.670 1.660 1.670 510,000 848,800 1.6643 1.233 1.233 1.240 1.233 1.240 686,777 1.2359 -0.60%
1996-07-22 0 1.670 1.660 1.670 1.650 1.680 842,000 1,401,660 1.6647 1.240 1.233 1.240 1.225 1.248 1,133,856 1.2362 1.21%
1996-07-19 0 1.650 1.630 1.650 1.640 1.660 76,900 126,722 1.6479 1.225 1.210 1.225 1.218 1.233 103,555 1.2237 0.00%
1996-07-18 0 1.650 1.640 1.650 1.640 1.660 70,000 115,300 1.6471 1.225 1.218 1.225 1.218 1.233 94,264 1.2232 0.00%
1996-07-17 0 1.650 1.640 1.660 1.650 1.670 104,000 172,300 1.6567 1.225 1.218 1.233 1.225 1.240 140,049 1.2303 0.61%
1996-07-16 0 1.640 1.640 1.660 1.640 1.650 360,000 592,900 1.6469 1.218 1.218 1.233 1.218 1.225 484,784 1.2230 -1.80%
1996-07-15 0 1.670 1.660 1.670 1.640 1.670 1,556,000 2,570,700 1.6521 1.240 1.233 1.240 1.218 1.240 2,095,343 1.2269 1.83%
1996-07-12 0 1.640 1.640 1.650 1.630 1.640 320,000 524,100 1.6378 1.218 1.218 1.225 1.210 1.218 430,919 1.2162 0.00%
1996-07-11 0 1.640 1.630 1.640 1.640 1.650 60,800 99,856 1.6424 1.218 1.210 1.218 1.218 1.225 81,875 1.2196 0.61%
1996-07-10 0 1.630 1.630 1.640 1.630 1.650 554,000 908,260 1.6395 1.210 1.210 1.218 1.210 1.225 746,028 1.2175 -0.61%
1996-07-09 0 1.640 1.630 1.640 1.640 1.650 370,000 607,000 1.6405 1.218 1.210 1.218 1.218 1.225 498,250 1.2183 0.00%
1996-07-08 0 1.640 1.630 1.650 1.630 1.640 142,000 232,180 1.6351 1.218 1.210 1.225 1.210 1.218 191,220 1.2142 -0.61%
1996-07-05 0 1.650 1.650 1.660 1.640 1.650 414,200 682,400 1.6475 1.225 1.225 1.233 1.218 1.225 557,771 1.2234 0.00%
1996-07-04 0 1.650 1.640 1.660 1.650 1.670 300,000 496,900 1.6563 1.225 1.218 1.233 1.225 1.240 403,987 1.2300 -1.20%
1996-07-03 0 1.670 1.660 1.670 1.640 1.670 685,500 1,138,310 1.6606 1.240 1.233 1.240 1.218 1.240 923,109 1.2331 1.83%
1996-07-02 1 1.640 - - - - 0 0 - 1.218 - - - - 0 - 0.00%
1996-07-01 0 1.640 1.620 1.650 1.630 1.640 120,000 196,000 1.6333 1.218 1.203 1.225 1.210 1.218 161,595 1.2129 0.61%
1996-06-28 0 1.630 1.620 1.630 1.630 1.630 50,000 81,500 1.6300 1.210 1.203 1.210 1.210 1.210 67,331 1.2104 -0.61%
1996-06-27 0 1.640 1.600 1.640 1.620 1.640 94,000 152,820 1.6257 1.218 1.188 1.218 1.203 1.218 126,582 1.2073 1.23%
1996-06-26 0 1.620 1.620 1.650 1.620 1.630 130,000 211,200 1.6246 1.203 1.203 1.225 1.203 1.210 175,061 1.2064 0.00%
1996-06-25 0 1.620 1.610 1.620 1.610 1.620 180,000 291,500 1.6194 1.203 1.196 1.203 1.196 1.203 242,392 1.2026 0.62%
1996-06-24 0 1.610 1.600 1.620 1.600 1.610 60,000 96,500 1.6083 1.196 1.188 1.203 1.188 1.196 80,797 1.1943 0.62%
1996-06-21 0 1.600 1.590 - 1.590 1.610 42,000 67,380 1.6043 1.188 1.181 - 1.181 1.196 56,558 1.1913 0.00%
1996-06-19 0 1.600 1.600 1.610 1.600 1.610 110,000 176,200 1.6018 1.188 1.188 1.196 1.188 1.196 148,128 1.1895 -0.62%
1996-06-18 0 1.610 1.600 1.620 1.610 1.610 280,000 450,800 1.6100 1.196 1.188 1.203 1.196 1.196 377,054 1.1956 0.00%
1996-06-14 0 1.610 1.600 1.620 1.590 1.610 160,000 256,200 1.6013 1.196 1.188 1.203 1.181 1.196 215,459 1.1891 0.00%
1996-06-13 0 1.610 1.600 1.610 1.600 1.610 36,000 57,900 1.6083 1.196 1.188 1.196 1.188 1.196 48,478 1.1943 0.00%
1996-06-12 0 1.610 1.600 1.620 1.610 1.610 30,000 48,300 1.6100 1.196 1.188 1.203 1.196 1.196 40,399 1.1956 0.00%
1996-06-11 0 1.610 1.590 1.620 1.600 1.610 80,000 128,500 1.6063 1.196 1.181 1.203 1.188 1.196 107,730 1.1928 0.62%
1996-06-10 0 1.600 1.600 1.620 1.600 1.610 40,000 64,100 1.6025 1.188 1.188 1.203 1.188 1.196 53,865 1.1900 -0.62%
1996-06-07 0 1.610 1.600 1.620 1.610 1.610 130,000 209,300 1.6100 1.196 1.188 1.203 1.196 1.196 175,061 1.1956 -0.62%
1996-06-06 0 1.620 1.610 1.630 1.620 1.620 180,000 291,600 1.6200 1.203 1.196 1.210 1.203 1.203 242,392 1.2030 0.00%
1996-06-05 0 1.620 1.610 1.620 1.620 1.620 40,000 64,800 1.6200 1.203 1.196 1.203 1.203 1.203 53,865 1.2030 0.62%
1996-06-04 0 1.610 1.600 1.620 1.610 1.620 160,000 258,600 1.6163 1.196 1.188 1.203 1.196 1.203 215,459 1.2002 0.00%
1996-06-03 0 1.610 1.600 1.610 1.600 1.610 140,000 225,200 1.6086 1.196 1.188 1.196 1.188 1.196 188,527 1.1945 0.00%
1996-05-31 0 1.610 1.600 1.620 1.610 1.610 120,000 193,200 1.6100 1.196 1.188 1.203 1.196 1.196 161,595 1.1956 0.00%
1996-05-30 0 1.610 1.610 1.620 1.610 1.610 24,000 38,640 1.6100 1.196 1.196 1.203 1.196 1.196 32,319 1.1956 0.00%
1996-05-29 0 1.610 1.600 1.620 1.600 1.610 86,000 138,320 1.6084 1.196 1.188 1.203 1.188 1.196 115,809 1.1944 -0.62%
1996-05-28 0 1.620 1.590 1.620 1.590 1.620 166,000 265,740 1.6008 1.203 1.181 1.203 1.181 1.203 223,539 1.1888 1.25%
1996-05-27 0 1.600 1.590 1.600 1.600 1.620 180,000 289,300 1.6072 1.188 1.181 1.188 1.188 1.203 242,392 1.1935 -0.62%
1996-05-24 0 1.610 1.600 1.620 1.610 1.620 40,000 64,600 1.6150 1.196 1.188 1.203 1.196 1.203 53,865 1.1993 0.00%
1996-05-23 0 1.610 1.610 1.620 1.610 1.630 168,000 272,480 1.6219 1.196 1.196 1.203 1.196 1.210 226,232 1.2044 0.00%
1996-05-22 0 1.610 1.610 1.620 1.610 1.620 240,000 388,700 1.6196 1.196 1.196 1.203 1.196 1.203 323,189 1.2027 -0.62%
1996-05-21 0 1.620 1.610 1.620 1.630 1.630 30,000 48,900 1.6300 1.203 1.196 1.203 1.210 1.210 40,399 1.2104 0.00%
1996-05-20 0 1.620 1.600 1.620 1.600 1.620 304,000 488,600 1.6072 1.203 1.188 1.203 1.188 1.203 409,373 1.1935 0.62%
1996-05-17 0 1.610 1.610 1.620 1.610 1.610 120,000 193,200 1.6100 1.196 1.196 1.203 1.196 1.196 161,595 1.1956 0.62%
1996-05-16 0 1.600 1.590 1.610 1.600 1.610 80,000 128,200 1.6025 1.188 1.181 1.196 1.188 1.196 107,730 1.1900 -0.62%
1996-05-15 0 1.610 1.600 1.610 1.610 1.610 140,000 225,400 1.6100 1.196 1.188 1.196 1.196 1.196 188,527 1.1956 0.00%
1996-05-14 0 1.610 1.600 1.610 1.610 1.630 280,000 452,600 1.6164 1.196 1.188 1.196 1.196 1.210 377,054 1.2004 0.00%
1996-05-13 0 1.610 1.610 1.630 1.610 1.620 210,000 338,600 1.6124 1.196 1.196 1.210 1.196 1.203 282,791 1.1974 0.00%
1996-05-10 0 1.610 1.610 1.620 1.600 1.620 120,000 192,800 1.6067 1.196 1.196 1.203 1.188 1.203 161,595 1.1931 -0.62%
1996-05-09 0 1.620 1.620 1.630 1.620 1.620 18,500 29,935 1.6181 1.203 1.203 1.210 1.203 1.203 24,913 1.2016 1.25%
1996-05-08 0 1.600 1.600 1.630 1.600 1.600 50,000 80,000 1.6000 1.188 1.188 1.210 1.188 1.188 67,331 1.1882 -0.62%
1996-05-07 0 1.610 1.600 1.630 1.610 1.630 60,000 97,400 1.6233 1.196 1.188 1.210 1.196 1.210 80,797 1.2055 -0.62%
1996-05-06 0 1.620 1.610 1.650 1.610 1.620 32,000 51,720 1.6163 1.203 1.196 1.225 1.196 1.203 43,092 1.2002 0.62%
1996-05-03 0 1.610 1.600 1.640 1.610 1.630 40,000 64,800 1.6200 1.196 1.188 1.218 1.196 1.210 53,865 1.2030 -2.42%
1996-05-02 0 1.650 1.640 1.650 1.630 1.650 172,000 282,940 1.6450 1.225 1.218 1.225 1.210 1.225 231,619 1.2216 0.61%
1996-05-01 0 1.640 1.620 1.640 1.650 1.650 6,000 9,900 1.6500 1.218 1.203 1.218 1.225 1.225 8,080 1.2253 0.61%
1996-04-30 0 1.630 1.630 1.650 1.620 1.630 62,000 101,000 1.6290 1.210 1.210 1.225 1.203 1.210 83,491 1.2097 0.00%
1996-04-29 0 1.630 1.630 1.650 1.620 1.630 42,000 68,260 1.6252 1.210 1.210 1.225 1.203 1.210 56,558 1.2069 1.24%
1996-04-26 0 1.610 1.610 1.630 1.600 1.630 300,000 482,300 1.6077 1.196 1.196 1.210 1.188 1.210 403,987 1.1939 -1.23%
1996-04-25 0 1.630 1.620 1.630 1.620 1.630 48,000 78,060 1.6263 1.210 1.203 1.210 1.203 1.210 64,638 1.2077 0.00%
1996-04-24 0 1.630 1.620 1.640 1.620 1.630 50,000 81,200 1.6240 1.210 1.203 1.218 1.203 1.210 67,331 1.2060 0.00%
1996-04-23 0 1.630 1.620 1.650 1.630 1.630 40,000 65,200 1.6300 1.210 1.203 1.225 1.210 1.210 53,865 1.2104 0.62%
1996-04-22 0 1.620 1.620 1.660 1.620 1.650 222,000 363,920 1.6393 1.203 1.203 1.233 1.203 1.225 298,950 1.2173 0.00%
1996-04-19 0 1.620 1.610 1.620 1.620 1.630 650,000 1,056,000 1.6246 1.203 1.196 1.203 1.203 1.210 875,304 1.2064 -0.61%
1996-04-18 0 1.630 1.630 1.650 1.630 1.630 14,000 22,820 1.6300 1.210 1.210 1.225 1.210 1.210 18,853 1.2104 0.00%
1996-04-17 0 1.630 1.630 1.640 1.630 1.630 30,000 48,900 1.6300 1.210 1.210 1.218 1.210 1.210 40,399 1.2104 -1.21%
1996-04-16 0 1.650 1.650 1.670 1.650 1.660 320,000 528,500 1.6516 1.225 1.225 1.240 1.225 1.233 430,919 1.2264 1.85%
1996-04-15 0 1.620 1.610 1.620 1.610 1.630 160,000 258,480 1.6155 1.203 1.196 1.203 1.196 1.210 215,459 1.1997 0.00%
1996-04-12 0 1.620 1.620 1.630 1.620 1.640 30,000 48,900 1.6300 1.203 1.203 1.210 1.203 1.218 40,399 1.2104 0.62%
1996-04-11 0 1.610 1.610 1.630 1.610 1.630 180,000 290,000 1.6111 1.196 1.196 1.210 1.196 1.210 242,392 1.1964 0.00%
1996-04-10 0 1.610 1.610 1.630 1.610 1.650 100,000 162,500 1.6250 1.196 1.196 1.210 1.196 1.225 134,662 1.2067 -1.23%
1996-04-09 0 1.630 1.620 1.650 1.620 1.630 60,000 97,540 1.6257 1.210 1.203 1.225 1.203 1.210 80,797 1.2072 -1.21%
1996-04-03 0 1.650 1.650 1.660 1.650 1.650 118,000 194,700 1.6500 1.225 1.225 1.233 1.225 1.225 158,901 1.2253 0.00%
1996-04-02 0 1.650 1.650 1.660 1.630 1.670 192,000 315,500 1.6432 1.225 1.225 1.233 1.210 1.240 258,551 1.2203 0.00%
1996-04-01 0 1.650 1.650 1.660 1.650 1.670 160,000 264,800 1.6550 1.225 1.225 1.233 1.225 1.240 215,459 1.2290 -1.20%
1996-03-29 0 1.670 1.660 1.680 1.670 1.680 78,000 130,540 1.6736 1.240 1.233 1.248 1.240 1.248 105,036 1.2428 0.00%
1996-03-28 0 1.670 1.660 1.670 1.650 1.690 108,000 180,100 1.6676 1.240 1.233 1.240 1.225 1.255 145,435 1.2384 -0.60%
1996-03-27 0 1.680 1.680 1.690 1.630 1.680 158,000 261,560 1.6554 1.248 1.248 1.255 1.210 1.248 212,766 1.2293 2.44%
1996-03-26 0 1.640 1.610 1.650 1.640 1.670 130,000 215,400 1.6569 1.218 1.196 1.225 1.218 1.240 175,061 1.2304 -1.20%
1996-03-25 0 1.660 1.640 1.670 1.650 1.680 180,000 298,200 1.6567 1.233 1.218 1.240 1.225 1.248 242,392 1.2302 0.61%
1996-03-22 0 1.650 1.650 - 1.610 1.630 318,000 515,960 1.6225 1.225 1.225 - 1.196 1.210 428,226 1.2049 3.12%
1996-03-21 0 1.600 1.600 1.610 1.600 1.610 290,000 465,000 1.6034 1.188 1.188 1.196 1.188 1.196 390,520 1.1907 -0.62%
1996-03-20 0 1.610 1.600 1.610 1.590 1.620 930,000 1,485,100 1.5969 1.196 1.188 1.196 1.181 1.203 1,252,358 1.1858 0.62%
1996-03-19 0 1.600 1.580 1.600 1.580 1.610 1,060,000 1,688,200 1.5926 1.188 1.173 1.188 1.173 1.196 1,427,419 1.1827 0.63%
1996-03-18 0 1.590 1.580 1.600 1.580 1.610 354,000 567,600 1.6034 1.181 1.173 1.188 1.173 1.196 476,704 1.1907 -0.62%
1996-03-15 0 1.600 1.580 1.600 1.580 1.620 420,000 673,260 1.6030 1.188 1.173 1.188 1.173 1.203 565,581 1.1904 1.27%
1996-03-14 0 1.580 1.570 1.580 1.580 1.580 90,000 142,200 1.5800 1.173 1.166 1.173 1.173 1.173 121,196 1.1733 -1.25%
1996-03-13 0 1.600 1.600 1.610 1.600 1.630 80,000 129,800 1.6225 1.188 1.188 1.196 1.188 1.210 107,730 1.2049 -3.03%
1996-03-12 0 1.650 1.640 1.650 1.630 1.670 518,000 851,920 1.6446 1.225 1.218 1.225 1.210 1.240 697,550 1.2213 1.23%
1996-03-11 0 1.630 1.630 1.650 1.630 1.690 864,000 1,427,860 1.6526 1.210 1.210 1.225 1.210 1.255 1,163,481 1.2272 -5.23%
1996-03-08 0 1.720 1.710 1.720 1.700 1.730 498,000 857,000 1.7209 1.277 1.270 1.277 1.262 1.285 670,618 1.2779 0.58%
1996-03-07 0 1.710 1.720 1.740 1.710 1.740 516,000 893,620 1.7318 1.270 1.277 1.292 1.270 1.292 694,857 1.2860 -2.29%
1996-03-06 0 1.750 1.740 1.750 1.730 1.760 500,000 873,700 1.7474 1.300 1.292 1.300 1.285 1.307 673,311 1.2976 0.00%
1996-03-05 0 1.750 1.750 1.760 1.720 1.760 2,390,000 4,163,700 1.7421 1.300 1.300 1.307 1.277 1.307 3,218,426 1.2937 0.00%
1996-03-04 0 1.750 1.750 1.760 1.720 1.770 3,028,000 5,290,380 1.7472 1.300 1.300 1.307 1.277 1.314 4,077,571 1.2974 0.57%
1996-03-01 0 1.740 1.730 1.740 1.690 1.740 1,282,000 2,208,520 1.7227 1.292 1.285 1.292 1.255 1.292 1,726,369 1.2793 0.58%
1996-02-29 0 1.730 1.720 1.730 1.710 1.760 818,000 1,412,400 1.7267 1.285 1.277 1.285 1.270 1.307 1,101,537 1.2822 -1.14%
1996-02-28 0 1.750 1.740 1.750 1.740 1.760 746,000 1,308,040 1.7534 1.300 1.292 1.300 1.292 1.307 1,004,580 1.3021 0.00%
1996-02-27 0 1.750 1.730 1.750 1.720 1.750 560,000 969,660 1.7315 1.300 1.285 1.300 1.277 1.300 754,108 1.2858 0.00%
1996-02-26 0 1.750 1.740 1.750 1.740 1.780 280,000 490,500 1.7518 1.300 1.292 1.300 1.292 1.322 377,054 1.3009 -1.13%
1996-02-23 0 1.770 1.780 1.790 1.770 1.800 1,314,000 2,337,580 1.7790 1.314 1.322 1.329 1.314 1.337 1,769,461 1.3211 -0.56%
1996-02-22 0 1.780 1.780 1.790 1.770 1.830 1,044,000 1,871,560 1.7927 1.322 1.322 1.329 1.314 1.359 1,405,873 1.3312 -1.66%
1996-02-16 0 1.810 1.810 1.820 1.770 1.810 3,214,000 5,768,800 1.7949 1.344 1.344 1.352 1.314 1.344 4,328,042 1.3329 2.84%
1996-02-15 0 1.760 1.750 1.760 1.730 1.770 1,132,000 1,987,860 1.7561 1.307 1.300 1.307 1.285 1.314 1,524,376 1.3040 0.57%
1996-02-14 0 1.750 1.740 1.750 1.740 1.750 1,230,000 2,150,000 1.7480 1.300 1.292 1.300 1.292 1.300 1,656,345 1.2980 0.00%
1996-02-13 0 1.750 1.740 1.750 1.750 1.780 1,690,000 2,981,300 1.7641 1.300 1.292 1.300 1.300 1.322 2,275,791 1.3100 -0.57%
1996-02-12 0 1.760 1.760 1.770 1.740 1.770 992,000 1,741,580 1.7556 1.307 1.307 1.314 1.292 1.314 1,335,849 1.3037 -0.56%
1996-02-09 0 1.770 1.750 1.770 1.750 1.770 1,546,000 2,718,940 1.7587 1.314 1.300 1.314 1.300 1.314 2,081,877 1.3060 1.14%
1996-02-08 0 1.750 1.750 1.760 1.720 1.750 5,690,000 9,901,400 1.7401 1.300 1.300 1.307 1.277 1.300 7,662,278 1.2922 -1.13%
1996-02-07 0 1.770 1.750 1.770 1.710 1.780 3,570,000 6,214,440 1.7407 1.314 1.300 1.314 1.270 1.322 4,807,440 1.2927 1.14%
1996-02-06 0 1.750 1.750 1.760 1.730 1.780 5,372,000 9,432,560 1.7559 1.300 1.300 1.307 1.285 1.322 7,234,052 1.3039 2.94%
1996-02-05 0 1.700 1.700 1.720 1.650 1.730 2,856,000 4,805,540 1.6826 1.262 1.262 1.277 1.225 1.285 3,845,952 1.2495 0.59%
1996-02-02 0 1.690 1.680 1.690 1.680 1.740 2,112,000 3,601,300 1.7052 1.255 1.248 1.255 1.248 1.292 2,844,065 1.2663 -1.17%
1996-02-01 0 1.710 1.720 1.730 1.710 1.740 1,474,000 2,529,040 1.7158 1.270 1.277 1.285 1.270 1.292 1,984,920 1.2741 -1.72%
1996-01-31 0 1.740 1.730 1.740 1.740 1.770 1,726,000 3,008,360 1.7430 1.292 1.285 1.292 1.292 1.314 2,324,269 1.2943 -1.69%
1996-01-30 0 1.770 1.760 1.770 1.760 1.820 7,660,000 13,724,640 1.7917 1.314 1.307 1.314 1.307 1.352 10,315,123 1.3305 1.14%
1996-01-29 0 1.750 1.750 1.760 1.700 1.790 9,358,000 16,442,760 1.7571 1.300 1.300 1.307 1.262 1.329 12,601,686 1.3048 2.94%
1996-01-26 0 1.700 1.660 1.700 1.670 1.750 1,924,000 3,322,600 1.7269 1.262 1.233 1.262 1.240 1.300 2,590,900 1.2824 -2.30%
1996-01-25 0 1.740 1.740 1.760 1.740 1.820 4,168,000 7,376,700 1.7698 1.292 1.292 1.307 1.292 1.352 5,612,719 1.3143 -0.57%
1996-01-24 0 1.750 1.750 1.770 1.670 1.770 3,972,000 6,772,920 1.7052 1.300 1.300 1.314 1.240 1.314 5,348,782 1.2663 3.55%
1996-01-23 0 1.690 1.680 1.700 1.680 1.700 2,174,000 3,653,460 1.6805 1.255 1.248 1.262 1.248 1.262 2,927,556 1.2480 0.00%
1996-01-22 0 1.690 1.680 1.690 1.680 1.700 520,000 878,560 1.6895 1.255 1.248 1.255 1.248 1.262 700,243 1.2546 0.60%
1996-01-19 0 1.680 1.660 1.680 1.670 1.680 320,000 535,800 1.6744 1.248 1.233 1.248 1.240 1.248 430,919 1.2434 1.20%
1996-01-18 0 1.660 1.660 1.670 1.660 1.680 100,000 166,600 1.6660 1.233 1.233 1.240 1.233 1.248 134,662 1.2372 -0.60%
1996-01-17 0 1.670 1.670 1.680 1.670 1.680 110,000 183,900 1.6718 1.240 1.240 1.248 1.240 1.248 148,128 1.2415 0.00%
1996-01-16 0 1.670 1.670 1.690 1.650 1.680 598,000 993,940 1.6621 1.240 1.240 1.255 1.225 1.248 805,280 1.2343 0.00%
1996-01-15 0 1.670 1.660 1.680 1.650 1.680 746,000 1,244,560 1.6683 1.240 1.233 1.248 1.225 1.248 1,004,580 1.2389 1.21%
1996-01-12 0 1.650 1.640 1.650 1.600 1.680 1,356,000 2,200,100 1.6225 1.225 1.218 1.225 1.188 1.248 1,826,019 1.2049 3.12%
1996-01-11 0 1.600 1.590 1.600 1.580 1.600 140,000 223,000 1.5929 1.188 1.181 1.188 1.173 1.188 188,527 1.1829 0.00%
1996-01-10 0 1.600 1.590 1.600 1.590 1.630 422,000 677,680 1.6059 1.188 1.181 1.188 1.181 1.210 568,274 1.1925 -1.84%
1996-01-09 0 1.630 1.620 1.640 1.630 1.660 356,000 584,160 1.6409 1.210 1.203 1.218 1.210 1.233 479,397 1.2185 -1.21%
1996-01-08 0 1.650 1.640 1.650 1.650 1.670 780,000 1,290,900 1.6550 1.225 1.218 1.225 1.225 1.240 1,050,365 1.2290 1.23%
1996-01-05 0 1.630 1.620 1.640 1.620 1.650 220,000 359,400 1.6336 1.210 1.203 1.218 1.203 1.225 296,257 1.2131 -1.21%
1996-01-04 0 1.650 1.650 1.660 1.610 1.660 1,580,000 2,578,420 1.6319 1.225 1.225 1.233 1.196 1.233 2,127,662 1.2119 1.85%
1996-01-03 0 1.620 1.610 1.620 1.600 1.640 320,000 517,800 1.6181 1.203 1.196 1.203 1.188 1.218 430,919 1.2016 0.62%
1996-01-02 0 1.610 1.590 1.610 1.570 1.620 304,000 484,360 1.5933 1.196 1.181 1.196 1.166 1.203 409,373 1.1832 2.88%
1995-12-29 0 1.590 1.570 - 1.540 1.590 310,000 483,500 1.5597 1.162 1.148 - 1.126 1.162 424,121 1.1400 2.58%
1995-12-28 0 1.550 1.530 1.550 1.520 1.560 136,000 209,280 1.5388 1.133 1.118 1.133 1.111 1.140 186,066 1.1248 0.00%
1995-12-27 0 1.550 1.520 1.550 1.520 1.570 80,000 123,700 1.5463 1.133 1.111 1.133 1.111 1.148 109,451 1.1302 1.31%
1995-12-22 0 1.530 1.510 1.530 1.520 1.540 160,000 244,700 1.5294 1.118 1.104 1.118 1.111 1.126 218,901 1.1179 0.66%
1995-12-21 0 1.520 1.510 1.520 1.500 1.520 288,000 434,580 1.5090 1.111 1.104 1.111 1.096 1.111 394,022 1.1029 -0.65%
1995-12-20 0 1.530 1.520 1.540 1.490 1.530 2,276,000 3,409,300 1.4979 1.118 1.111 1.126 1.089 1.118 3,113,871 1.0949 2.68%
1995-12-19 0 1.490 1.470 1.500 1.460 1.500 160,000 236,300 1.4769 1.089 1.074 1.096 1.067 1.096 218,901 1.0795 -0.67%
1995-12-18 0 1.500 1.470 1.500 1.470 1.500 330,000 490,000 1.4848 1.096 1.074 1.096 1.074 1.096 451,484 1.0853 -0.66%
1995-12-15 0 1.510 1.510 1.530 1.490 1.530 534,000 808,920 1.5148 1.104 1.104 1.118 1.089 1.118 730,583 1.1072 -2.58%
1995-12-14 0 1.550 1.540 1.550 1.550 1.570 270,000 420,700 1.5581 1.133 1.126 1.133 1.133 1.148 369,396 1.1389 -0.64%
1995-12-13 0 1.560 1.550 1.570 1.550 1.610 838,000 1,316,500 1.5710 1.140 1.133 1.148 1.133 1.177 1,146,496 1.1483 -4.88%
1995-12-12 0 1.640 1.590 - 1.590 1.640 774,000 1,242,700 1.6056 1.199 1.162 - 1.162 1.199 1,058,935 1.1735 3.80%
1995-12-11 0 1.580 1.580 1.600 1.580 1.610 960,000 1,523,000 1.5865 1.155 1.155 1.169 1.155 1.177 1,313,408 1.1596 0.00%
1995-12-08 0 1.580 1.580 1.600 1.580 1.590 110,000 174,000 1.5818 1.155 1.155 1.169 1.155 1.162 150,495 1.1562 -0.63%
1995-12-07 0 1.590 1.580 1.590 1.590 1.610 378,000 602,520 1.5940 1.162 1.155 1.162 1.162 1.177 517,154 1.1651 0.00%
1995-12-06 0 1.590 1.580 1.590 1.580 1.590 230,000 365,500 1.5891 1.162 1.155 1.162 1.155 1.162 314,671 1.1615 0.63%
1995-12-05 0 1.580 1.570 1.590 1.570 1.610 432,000 688,140 1.5929 1.155 1.148 1.162 1.148 1.177 591,034 1.1643 -1.25%
1995-12-04 0 1.600 1.590 1.600 1.580 1.620 1,390,000 2,214,100 1.5929 1.169 1.162 1.169 1.155 1.184 1,901,705 1.1643 1.27%
1995-12-01 0 1.580 1.560 1.580 1.560 1.580 220,000 345,000 1.5682 1.155 1.140 1.155 1.140 1.155 300,989 1.1462 1.94%
1995-11-30 0 1.550 1.540 1.550 1.530 1.570 800,000 1,237,800 1.5473 1.133 1.126 1.133 1.118 1.148 1,094,507 1.1309 1.97%
1995-11-29 0 1.520 1.520 1.530 1.520 1.520 110,000 167,200 1.5200 1.111 1.111 1.118 1.111 1.111 150,495 1.1110 -0.65%
1995-11-28 0 1.530 1.520 1.530 1.500 1.540 448,000 681,740 1.5217 1.118 1.111 1.118 1.096 1.126 612,924 1.1123 -0.65%
1995-11-27 0 1.540 1.530 1.540 1.520 1.550 170,000 260,700 1.5335 1.126 1.118 1.126 1.111 1.133 232,583 1.1209 0.65%
1995-11-24 0 1.530 1.510 1.530 1.510 1.530 60,000 91,360 1.5227 1.118 1.104 1.118 1.104 1.118 82,088 1.1130 0.00%
1995-11-23 0 1.530 1.510 1.530 1.520 1.530 36,000 54,880 1.5244 1.118 1.104 1.118 1.111 1.118 49,253 1.1143 0.00%
1995-11-22 0 1.530 1.510 1.530 1.510 1.540 70,000 106,760 1.5251 1.118 1.104 1.118 1.104 1.126 95,769 1.1148 0.00%
1995-11-21 0 1.530 1.510 1.530 1.510 1.530 40,000 60,860 1.5215 1.118 1.104 1.118 1.104 1.118 54,725 1.1121 0.66%
1995-11-20 0 1.520 1.520 1.530 1.520 1.520 30,000 45,600 1.5200 1.111 1.111 1.118 1.111 1.111 41,044 1.1110 0.00%
1995-11-17 0 1.520 1.510 1.530 1.510 1.520 40,000 60,600 1.5150 1.111 1.104 1.118 1.104 1.111 54,725 1.1073 0.00%
1995-11-16 0 1.520 - 1.520 1.520 1.530 26,000 39,580 1.5223 1.111 - 1.111 1.111 1.118 35,571 1.1127 -0.65%
1995-11-15 0 1.530 1.510 1.530 1.530 1.530 10,000 15,300 1.5300 1.118 1.104 1.118 1.118 1.118 13,681 1.1183 0.66%
1995-11-14 0 1.520 1.510 1.520 1.500 1.530 134,000 201,540 1.5040 1.111 1.104 1.111 1.096 1.118 183,330 1.0993 -0.65%
1995-11-13 0 1.530 1.510 1.530 1.530 1.530 8,000 12,240 1.5300 1.118 1.104 1.118 1.118 1.118 10,945 1.1183 0.00%
1995-11-10 0 1.530 1.510 1.530 1.510 1.530 36,000 54,480 1.5133 1.118 1.104 1.118 1.104 1.118 49,253 1.1061 1.32%
1995-11-09 0 1.510 1.510 1.530 1.510 1.530 22,000 33,260 1.5118 1.104 1.104 1.118 1.104 1.118 30,099 1.1050 -1.31%
1995-11-08 0 1.530 1.510 1.530 1.510 1.530 110,000 166,300 1.5118 1.118 1.104 1.118 1.104 1.118 150,495 1.1050 0.00%
1995-11-07 0 1.530 1.510 1.530 1.530 1.540 20,000 30,700 1.5350 1.118 1.104 1.118 1.118 1.126 27,363 1.1220 -0.65%
1995-11-06 0 1.540 1.530 1.540 1.520 1.540 96,000 147,520 1.5367 1.126 1.118 1.126 1.111 1.126 131,341 1.1232 0.00%
1995-11-03 0 1.540 1.520 1.540 1.530 1.540 90,000 138,100 1.5344 1.126 1.111 1.126 1.118 1.126 123,132 1.1216 0.00%
1995-11-02 0 1.540 1.510 1.540 1.520 1.540 100,000 153,300 1.5330 1.126 1.104 1.126 1.111 1.126 136,813 1.1205 0.00%
1995-10-31 0 1.540 1.530 1.540 1.530 1.550 120,000 184,400 1.5367 1.126 1.118 1.126 1.118 1.133 164,176 1.1232 -0.65%
1995-10-30 0 1.550 1.530 1.550 1.550 1.550 20,000 31,000 1.5500 1.133 1.118 1.133 1.133 1.133 27,363 1.1329 0.65%
1995-10-27 0 1.540 1.540 1.560 1.520 1.530 50,000 76,200 1.5240 1.126 1.126 1.140 1.111 1.118 68,407 1.1139 0.00%
1995-10-26 0 1.540 1.540 1.550 1.540 1.540 20,000 30,800 1.5400 1.126 1.126 1.133 1.126 1.126 27,363 1.1256 -0.65%
1995-10-25 0 1.550 1.520 1.550 1.550 1.560 70,000 108,800 1.5543 1.133 1.111 1.133 1.133 1.140 95,769 1.1361 -1.27%
1995-10-24 0 1.570 1.560 1.570 1.560 1.600 260,000 408,900 1.5727 1.148 1.140 1.148 1.140 1.169 355,715 1.1495 0.00%
1995-10-23 0 1.570 1.560 1.570 1.560 1.570 50,000 78,480 1.5696 1.148 1.140 1.148 1.140 1.148 68,407 1.1473 0.00%
1995-10-20 0 1.570 1.550 1.570 1.570 1.610 50,000 79,300 1.5860 1.148 1.133 1.148 1.148 1.177 68,407 1.1592 -1.26%
1995-10-19 0 1.590 1.580 1.590 1.570 1.600 100,000 158,300 1.5830 1.162 1.155 1.162 1.148 1.169 136,813 1.1571 1.27%
1995-10-18 0 1.570 1.570 1.580 1.570 1.590 24,495 38,847 1.5859 1.148 1.148 1.155 1.148 1.162 33,512 1.1592 1.95%
1995-10-17 0 1.540 - 1.580 1.540 1.590 192,495 301,147 1.5644 1.126 - 1.155 1.126 1.162 263,359 1.1435 -3.75%
1995-10-16 0 1.600 1.580 1.600 1.590 1.610 130,000 208,400 1.6031 1.169 1.155 1.169 1.162 1.177 177,857 1.1717 1.27%
1995-10-13 0 1.580 1.570 1.580 1.540 1.580 960,000 1,503,100 1.5657 1.155 1.148 1.155 1.126 1.155 1,313,408 1.1444 0.64%
1995-10-12 0 1.570 1.560 1.580 1.570 1.580 120,000 189,400 1.5783 1.148 1.140 1.155 1.148 1.155 164,176 1.1536 0.64%
1995-10-11 0 1.560 1.550 1.580 1.560 1.590 222,000 350,500 1.5788 1.140 1.133 1.155 1.140 1.162 303,726 1.1540 -0.64%
1995-10-10 0 1.570 1.570 1.580 1.570 1.580 60,000 94,500 1.5750 1.148 1.148 1.155 1.148 1.155 82,088 1.1512 -1.26%
1995-10-09 0 1.590 1.580 1.590 1.600 1.610 110,000 176,600 1.6055 1.162 1.155 1.162 1.169 1.177 150,495 1.1735 -0.62%
1995-10-06 0 1.600 - 1.600 1.590 1.600 130,000 207,800 1.5985 1.169 - 1.169 1.162 1.169 177,857 1.1684 -1.23%
1995-10-05 0 1.620 1.610 1.620 1.600 1.620 370,000 595,400 1.6092 1.184 1.177 1.184 1.169 1.184 506,209 1.1762 0.00%
1995-10-04 0 1.620 1.610 1.620 1.590 1.640 1,256,000 2,029,140 1.6156 1.184 1.177 1.184 1.162 1.199 1,718,375 1.1808 0.00%
1995-10-03 0 1.620 1.600 1.620 1.590 1.630 528,000 850,980 1.6117 1.184 1.169 1.184 1.162 1.191 722,374 1.1780 0.62%
1995-10-02 0 1.610 1.600 1.610 1.490 1.620 310,000 471,700 1.5216 1.177 1.169 1.177 1.089 1.184 424,121 1.1122 8.78%
1995-09-29 0 1.480 1.470 1.480 1.490 1.490 32,000 47,680 1.4900 1.082 1.074 1.082 1.089 1.089 43,780 1.0891 -0.67%
1995-09-28 0 1.490 1.470 1.490 1.480 1.490 100,000 148,500 1.4850 1.089 1.074 1.089 1.082 1.089 136,813 1.0854 0.00%
1995-09-27 0 1.490 1.470 1.490 1.490 1.500 70,000 104,500 1.4929 1.089 1.074 1.089 1.089 1.096 95,769 1.0912 0.00%
1995-09-26 0 1.490 1.470 1.490 1.470 1.490 530,000 780,400 1.4725 1.089 1.074 1.089 1.074 1.089 725,111 1.0762 0.68%
1995-09-25 0 1.480 1.450 1.480 1.430 1.480 190,000 276,200 1.4537 1.082 1.060 1.082 1.045 1.082 259,945 1.0625 1.37%
1995-09-22 0 1.460 1.450 1.490 1.460 1.460 80,000 116,800 1.4600 1.067 1.060 1.089 1.067 1.067 109,451 1.0671 -0.68%
1995-09-21 0 1.470 1.460 1.490 1.470 1.480 80,000 117,700 1.4713 1.074 1.067 1.089 1.074 1.082 109,451 1.0754 -2.00%
1995-09-20 0 1.500 1.490 1.500 1.500 1.500 40,000 60,000 1.5000 1.096 1.089 1.096 1.096 1.096 54,725 1.0964 1.35%
1995-09-19 0 1.480 1.480 1.510 1.480 1.480 94,000 139,120 1.4800 1.082 1.082 1.104 1.082 1.082 128,605 1.0818 -1.33%
1995-09-18 0 1.500 1.510 1.520 1.490 1.530 518,000 782,660 1.5109 1.096 1.104 1.111 1.089 1.118 708,693 1.1044 -1.96%
1995-09-15 0 1.530 1.510 1.530 1.490 1.530 624,000 940,500 1.5072 1.118 1.104 1.118 1.089 1.118 853,715 1.1017 2.00%
1995-09-14 0 1.500 1.490 1.520 1.500 1.530 210,000 317,560 1.5122 1.096 1.089 1.111 1.096 1.118 287,308 1.1053 -1.32%
1995-09-13 0 1.520 1.490 1.530 1.490 1.520 520,000 783,700 1.5071 1.111 1.089 1.118 1.089 1.111 711,429 1.1016 0.00%
1995-09-12 0 1.520 1.480 1.520 1.480 1.520 390,000 582,500 1.4936 1.111 1.082 1.111 1.082 1.111 533,572 1.0917 2.01%
1995-09-11 0 1.490 1.470 1.490 1.450 1.490 582,000 854,420 1.4681 1.089 1.074 1.089 1.060 1.089 796,254 1.0731 2.05%
1995-09-08 0 1.460 1.460 1.470 1.440 1.460 314,000 454,780 1.4483 1.067 1.067 1.074 1.053 1.067 429,594 1.0586 2.10%
1995-09-07 0 1.430 1.430 1.440 1.410 1.430 310,000 441,300 1.4235 1.045 1.045 1.053 1.031 1.045 424,121 1.0405 0.70%
1995-09-06 0 1.420 1.400 - 1.400 1.430 110,000 155,700 1.4155 1.038 1.023 - 1.023 1.045 150,495 1.0346 1.43%
1995-09-05 0 1.400 1.390 1.420 1.400 1.420 60,000 84,400 1.4067 1.023 1.016 1.038 1.023 1.038 82,088 1.0282 -0.71%
1995-09-04 0 1.410 1.390 1.410 1.400 1.410 80,000 112,500 1.4063 1.031 1.016 1.031 1.023 1.031 109,451 1.0279 0.00%
1995-09-01 0 1.410 1.390 1.430 1.400 1.410 60,000 84,400 1.4067 1.031 1.016 1.045 1.023 1.031 82,088 1.0282 1.44%
1995-08-31 0 1.390 1.380 1.420 - - 0 0 - 1.016 1.009 1.038 - - 0 - 0.00%
1995-08-30 0 1.390 1.390 1.440 1.390 1.400 80,000 111,500 1.3938 1.016 1.016 1.053 1.016 1.023 109,451 1.0187 0.00%
1995-08-29 0 1.390 1.380 1.390 1.380 1.400 250,000 348,500 1.3940 1.016 1.009 1.016 1.009 1.023 342,033 1.0189 -0.71%
1995-08-25 0 1.400 1.390 1.400 1.390 1.400 88,000 122,920 1.3968 1.023 1.016 1.023 1.016 1.023 120,396 1.0210 0.00%
1995-08-24 0 1.400 1.390 1.410 1.400 1.400 30,000 42,000 1.4000 1.023 1.016 1.031 1.023 1.023 41,044 1.0233 0.00%
1995-08-23 0 1.400 1.390 1.450 1.400 1.400 198,000 277,200 1.4000 1.023 1.016 1.060 1.023 1.023 270,890 1.0233 0.00%
1995-08-22 0 1.400 1.390 1.440 1.400 1.400 66,000 92,400 1.4000 1.023 1.016 1.053 1.023 1.023 90,297 1.0233 0.00%
1995-08-21 0 1.400 1.390 1.430 - - 0 0 - 1.023 1.016 1.045 - - 0 - 0.00%
1995-08-18 0 1.400 1.390 1.410 1.400 1.400 30,000 42,000 1.4000 1.023 1.016 1.031 1.023 1.023 41,044 1.0233 -1.41%
1995-08-17 0 1.420 1.390 1.420 1.400 1.420 88,000 123,800 1.4068 1.038 1.016 1.038 1.023 1.038 120,396 1.0283 1.43%
1995-08-16 0 1.400 1.390 1.440 1.400 1.420 200,000 281,000 1.4050 1.023 1.016 1.053 1.023 1.038 273,627 1.0269 0.00%
1995-08-15 0 1.400 1.400 1.430 1.400 1.410 120,000 169,000 1.4083 1.023 1.023 1.045 1.023 1.031 164,176 1.0294 0.00%
1995-08-14 0 1.400 1.400 1.420 1.390 1.400 370,000 517,500 1.3986 1.023 1.023 1.038 1.016 1.023 506,209 1.0223 -0.71%
1995-08-11 0 1.410 1.390 1.410 1.410 1.410 30,000 42,300 1.4100 1.031 1.016 1.031 1.031 1.031 41,044 1.0306 0.71%
1995-08-10 0 1.400 - 1.440 1.400 1.440 160,000 227,300 1.4206 1.023 - 1.053 1.023 1.053 218,901 1.0384 -2.78%
1995-08-09 0 1.440 1.430 1.450 1.410 1.450 274,000 390,440 1.4250 1.053 1.045 1.060 1.031 1.060 374,869 1.0415 0.70%
1995-08-08 0 1.430 1.400 1.460 1.430 1.460 80,000 115,300 1.4413 1.045 1.023 1.067 1.045 1.067 109,451 1.0534 -1.38%
1995-08-07 0 1.450 1.440 1.460 1.450 1.460 190,000 276,400 1.4547 1.060 1.053 1.067 1.060 1.067 259,945 1.0633 -1.36%
1995-08-04 0 1.470 1.460 1.480 1.470 1.490 50,000 73,900 1.4780 1.074 1.067 1.082 1.074 1.089 68,407 1.0803 -1.34%
1995-08-03 0 1.490 1.470 1.490 1.470 1.490 230,000 340,200 1.4791 1.089 1.074 1.089 1.074 1.089 314,671 1.0811 1.36%
1995-08-02 0 1.470 1.460 1.490 1.470 1.480 350,000 517,000 1.4771 1.074 1.067 1.089 1.074 1.082 478,847 1.0797 -0.68%
1995-08-01 0 1.480 1.480 1.510 1.460 1.500 105,000 155,860 1.4844 1.082 1.082 1.104 1.067 1.096 143,654 1.0850 -1.33%
1995-07-31 0 1.500 1.480 1.510 1.500 1.510 442,000 663,520 1.5012 1.096 1.082 1.104 1.096 1.104 604,715 1.0972 -0.66%
1995-07-28 0 1.510 1.500 1.510 1.500 1.520 646,000 976,800 1.5121 1.104 1.096 1.104 1.096 1.111 883,814 1.1052 2.03%
1995-07-27 0 1.480 1.480 1.510 1.450 1.520 390,000 578,700 1.4838 1.082 1.082 1.104 1.060 1.111 533,572 1.0846 1.37%
1995-07-26 0 1.460 1.450 1.500 1.450 1.460 94,000 136,500 1.4521 1.067 1.060 1.096 1.060 1.067 128,605 1.0614 0.69%
1995-07-25 0 1.450 1.440 1.490 1.430 1.450 290,000 418,200 1.4421 1.060 1.053 1.089 1.045 1.060 396,759 1.0540 1.40%
1995-07-24 0 1.430 1.410 1.460 1.430 1.450 280,000 403,700 1.4418 1.045 1.031 1.067 1.045 1.060 383,077 1.0538 -2.72%
1995-07-21 0 1.470 1.450 1.490 1.470 1.480 40,000 58,900 1.4725 1.074 1.060 1.089 1.074 1.082 54,725 1.0763 2.08%
1995-07-20 0 1.440 1.440 1.470 1.430 1.430 90,000 128,700 1.4300 1.053 1.053 1.074 1.045 1.045 123,132 1.0452 -2.04%
1995-07-19 0 1.470 1.460 1.470 1.460 1.480 300,000 442,700 1.4757 1.074 1.067 1.074 1.067 1.082 410,440 1.0786 -2.00%
1995-07-18 0 1.500 - 1.540 1.480 1.520 706,000 1,058,020 1.4986 1.096 - 1.126 1.082 1.111 965,902 1.0954 -0.66%
1995-07-17 0 1.510 1.500 1.550 1.490 1.510 302,000 452,180 1.4973 1.104 1.096 1.133 1.089 1.104 413,176 1.0944 -0.66%
1995-07-14 0 1.520 1.510 1.540 1.510 1.540 700,000 1,065,900 1.5227 1.111 1.104 1.126 1.104 1.126 957,693 1.1130 -2.56%
1995-07-13 0 1.560 1.540 1.560 1.540 1.560 348,000 539,800 1.5511 1.140 1.126 1.140 1.126 1.140 476,110 1.1338 1.30%
1995-07-12 0 1.540 1.520 1.550 1.510 1.560 600,000 917,700 1.5295 1.126 1.111 1.133 1.104 1.140 820,880 1.1179 -1.28%
1995-07-11 0 1.560 1.530 1.560 1.540 1.570 440,000 683,400 1.5532 1.140 1.118 1.140 1.126 1.148 601,979 1.1353 -1.89%
1995-07-10 0 1.590 1.580 1.590 1.570 1.590 1,230,000 1,949,780 1.5852 1.162 1.155 1.162 1.148 1.162 1,682,804 1.1586 0.63%
1995-07-07 0 1.580 1.570 1.580 1.500 1.590 1,826,000 2,804,020 1.5356 1.155 1.148 1.155 1.096 1.162 2,498,211 1.1224 3.95%
1995-07-06 0 1.520 1.520 1.530 1.490 1.530 1,778,000 2,703,140 1.5203 1.111 1.111 1.118 1.089 1.118 2,432,541 1.1112 2.01%
1995-07-05 0 1.490 1.490 1.510 1.480 1.510 600,000 898,300 1.4972 1.089 1.089 1.104 1.082 1.104 820,880 1.0943 1.36%
1995-07-04 0 1.470 1.460 1.490 1.470 1.500 476,000 706,540 1.4843 1.074 1.067 1.089 1.074 1.096 651,231 1.0849 0.00%
1995-07-03 0 1.470 1.460 1.480 1.460 1.480 350,000 514,500 1.4700 1.074 1.067 1.082 1.067 1.082 478,847 1.0745 -1.34%
1995-06-30 0 1.490 1.480 1.500 1.470 1.490 186,000 275,780 1.4827 1.089 1.082 1.096 1.074 1.089 254,473 1.0837 2.05%
1995-06-29 0 1.460 1.450 1.500 1.420 1.500 1,518,000 2,200,560 1.4496 1.067 1.060 1.096 1.038 1.096 2,076,826 1.0596 0.69%
1995-06-28 0 1.450 1.450 1.460 1.420 1.460 570,000 819,500 1.4377 1.060 1.060 1.067 1.038 1.067 779,836 1.0509 -0.34%
1995-06-27 0 1.530 1.520 1.540 1.530 1.550 474,000 727,020 1.5338 1.063 1.057 1.070 1.063 1.077 681,923 1.0661 -0.65%
1995-06-26 0 1.540 1.540 1.560 1.540 1.540 16,000 24,640 1.5400 1.070 1.070 1.084 1.070 1.070 23,018 1.0704 0.65%
1995-06-23 0 1.530 1.530 1.550 1.530 1.540 62,000 95,360 1.5381 1.063 1.063 1.077 1.063 1.070 89,197 1.0691 0.00%
1995-06-22 0 1.530 1.530 1.550 1.530 1.590 990,000 1,526,720 1.5421 1.063 1.063 1.077 1.063 1.105 1,424,269 1.0719 -2.55%
1995-06-21 0 1.570 1.560 1.580 1.560 1.580 254,000 398,940 1.5706 1.091 1.084 1.098 1.084 1.098 365,419 1.0917 0.00%
1995-06-20 0 1.570 1.560 1.580 1.570 1.610 910,000 1,438,560 1.5808 1.091 1.084 1.098 1.091 1.119 1,309,177 1.0988 -1.26%
1995-06-16 0 1.590 1.590 1.600 1.590 1.610 1,460,000 2,326,100 1.5932 1.105 1.105 1.112 1.105 1.119 2,100,437 1.1074 -0.62%
1995-06-15 0 1.600 1.590 1.610 1.590 1.620 2,740,000 4,386,640 1.6010 1.112 1.105 1.119 1.105 1.126 3,941,916 1.1128 -0.62%
1995-06-14 0 1.610 1.600 1.610 1.550 1.610 1,786,000 2,840,280 1.5903 1.119 1.112 1.119 1.077 1.119 2,569,439 1.1054 3.87%
1995-06-13 0 1.550 1.550 1.560 1.530 1.570 976,000 1,514,600 1.5518 1.077 1.077 1.084 1.063 1.091 1,404,128 1.0787 2.65%
1995-06-12 0 1.510 1.510 1.520 1.510 1.510 280,000 422,800 1.5100 1.050 1.050 1.057 1.050 1.050 402,824 1.0496 -0.66%
1995-06-09 0 1.520 1.520 1.530 1.510 1.530 520,000 786,520 1.5125 1.057 1.057 1.063 1.050 1.063 748,101 1.0514 0.00%
1995-06-08 0 1.520 1.510 1.520 1.510 1.530 360,000 547,200 1.5200 1.057 1.050 1.057 1.050 1.063 517,916 1.0565 -0.65%
1995-06-07 0 1.530 1.520 1.540 1.520 1.540 278,000 423,660 1.5240 1.063 1.057 1.070 1.057 1.070 399,946 1.0593 0.66%
1995-06-06 0 1.520 1.520 1.530 1.520 1.570 1,608,000 2,480,760 1.5428 1.057 1.057 1.063 1.057 1.091 2,313,358 1.0724 -1.94%
1995-06-05 0 1.550 1.550 1.560 1.550 1.600 2,726,000 4,273,720 1.5678 1.077 1.077 1.084 1.077 1.112 3,921,775 1.0897 -3.13%
1995-06-01 0 1.600 1.600 1.610 1.540 1.600 4,602,000 7,223,760 1.5697 1.112 1.112 1.119 1.070 1.112 6,620,693 1.0911 4.58%
1995-05-31 0 1.530 1.520 1.530 1.500 1.530 1,778,000 2,689,480 1.5126 1.063 1.057 1.063 1.043 1.063 2,557,930 1.0514 2.00%
1995-05-30 0 1.500 1.490 1.500 1.480 1.530 2,296,000 3,442,600 1.4994 1.043 1.036 1.043 1.029 1.063 3,303,153 1.0422 1.35%
1995-05-29 0 1.480 1.480 1.490 1.450 1.490 876,000 1,290,880 1.4736 1.029 1.029 1.036 1.008 1.036 1,260,262 1.0243 -0.67%
1995-05-26 0 1.490 1.480 1.490 1.480 1.530 824,000 1,225,160 1.4868 1.036 1.029 1.036 1.029 1.063 1,185,452 1.0335 -1.32%
1995-05-25 0 1.510 1.490 1.520 1.440 1.520 2,128,000 3,146,760 1.4787 1.050 1.036 1.057 1.001 1.057 3,061,459 1.0279 5.59%
1995-05-24 0 1.430 1.430 1.440 1.430 1.440 1,138,000 1,631,720 1.4338 0.994 0.994 1.001 0.994 1.001 1,637,190 0.9967 0.70%
1995-05-23 0 1.420 1.420 1.430 1.380 1.430 2,560,000 3,637,760 1.4210 0.987 0.987 0.994 0.959 0.994 3,682,958 0.9877 2.16%
1995-05-22 0 1.390 1.390 1.400 1.380 1.410 1,210,000 1,686,100 1.3935 0.966 0.966 0.973 0.959 0.980 1,740,773 0.9686 0.72%
1995-05-19 0 1.380 1.370 1.390 1.380 1.400 852,000 1,181,540 1.3868 0.959 0.952 0.966 0.959 0.973 1,225,735 0.9639 -2.82%
1995-05-18 0 1.420 1.410 1.420 1.350 1.420 2,970,000 4,146,100 1.3960 0.987 0.980 0.987 0.938 0.987 4,272,807 0.9703 6.77%
1995-05-17 0 1.330 1.330 1.360 1.250 1.340 1,012,000 1,302,840 1.2874 0.924 0.924 0.945 0.869 0.931 1,455,919 0.8949 6.40%
1995-05-16 0 1.250 1.250 - 1.200 1.250 810,000 1,000,100 1.2347 0.869 0.869 - 0.834 0.869 1,165,311 0.8582 0.00%
1995-05-15 0 1.250 1.220 1.250 1.230 1.260 590,000 731,600 1.2400 0.869 0.848 0.869 0.855 0.876 848,807 0.8619 0.81%
1995-05-12 0 1.240 1.230 1.240 1.180 1.240 3,218,000 3,893,100 1.2098 0.862 0.855 0.862 0.820 0.862 4,629,594 0.8409 3.33%
1995-05-11 0 1.200 1.190 1.200 1.170 1.200 1,058,000 1,246,860 1.1785 0.834 0.827 0.834 0.813 0.834 1,522,098 0.8192 2.56%
1995-05-10 0 1.170 1.140 1.170 1.150 1.200 390,000 456,300 1.1700 0.813 0.792 0.813 0.799 0.834 561,076 0.8133 0.00%
1995-05-09 0 1.170 1.160 1.190 - - 0 0 - 0.813 0.806 0.827 - - 0 - 0.00%
1995-05-08 0 1.170 1.130 1.180 1.130 1.170 50,000 57,700 1.1540 0.813 0.785 0.820 0.785 0.813 71,933 0.8021 0.00%
1995-05-05 0 1.170 1.130 1.170 - - 0 0 - 0.813 0.785 0.813 - - 0 - 0.00%
1995-05-04 0 1.170 1.160 1.170 1.120 1.170 1,240,000 1,432,100 1.1549 0.813 0.806 0.813 0.779 0.813 1,783,933 0.8028 0.00%
1995-05-03 0 1.170 1.150 1.170 1.170 1.180 30,000 35,200 1.1733 0.813 0.799 0.813 0.813 0.820 43,160 0.8156 -1.68%
1995-05-02 0 1.190 - 1.190 1.190 1.190 30,000 35,700 1.1900 0.827 - 0.827 0.827 0.827 43,160 0.8272 1.71%
1995-05-01 0 1.170 1.180 1.190 1.150 1.150 30,000 34,500 1.1500 0.813 0.820 0.827 0.799 0.799 43,160 0.7994 -0.85%
1995-04-28 0 1.180 1.150 1.190 - - 0 0 - 0.820 0.799 0.827 - - 0 - 0.00%
1995-04-27 0 1.180 1.170 1.190 1.180 1.180 50,000 59,000 1.1800 0.820 0.813 0.827 0.820 0.820 71,933 0.8202 -0.84%
1995-04-26 0 1.190 1.170 1.190 1.150 1.190 50,000 58,700 1.1740 0.827 0.813 0.827 0.799 0.827 71,933 0.8160 0.85%
1995-04-25 0 1.180 1.170 1.190 1.140 1.180 140,000 164,600 1.1757 0.820 0.813 0.827 0.792 0.820 201,412 0.8172 0.00%
1995-04-24 0 1.180 1.150 1.180 - - 0 0 - 0.820 0.799 0.820 - - 0 - 0.00%
1995-04-21 0 1.180 1.190 1.200 1.180 1.200 410,000 485,320 1.1837 0.820 0.827 0.834 0.820 0.834 589,849 0.8228 0.00%
1995-04-20 0 1.180 - 1.180 - - 0 0 - 0.820 - 0.820 - - 0 - 0.00%
1995-04-19 0 1.180 1.170 1.180 1.150 1.180 320,000 373,900 1.1684 0.820 0.813 0.820 0.799 0.820 460,370 0.8122 -1.67%
1995-04-18 0 1.200 1.190 1.200 1.150 1.200 80,000 93,500 1.1688 0.834 0.827 0.834 0.799 0.834 115,092 0.8124 1.69%
1995-04-13 0 1.180 - 1.180 - - 0 0 - 0.820 - 0.820 - - 0 - 0.00%
1995-04-12 0 1.180 - 1.180 1.160 1.180 30,000 35,120 1.1707 0.820 - 0.820 0.806 0.820 43,160 0.8137 0.85%
1995-04-11 0 1.170 - 1.170 1.170 1.170 20,000 23,400 1.1700 0.813 - 0.813 0.813 0.813 28,773 0.8133 -0.85%
1995-04-10 0 1.180 - 1.180 - - 0 0 - 0.820 - 0.820 - - 0 - -0.84%
1995-04-07 0 1.190 1.130 1.190 1.190 1.190 20,000 23,800 1.1900 0.827 0.785 0.827 0.827 0.827 28,773 0.8272 1.71%
1995-04-06 0 1.170 1.160 1.170 1.120 1.200 862,000 992,520 1.1514 0.813 0.806 0.813 0.779 0.834 1,240,121 0.8003 -1.68%
1995-04-04 0 1.190 - 1.190 1.190 1.190 20,000 23,800 1.1900 0.827 - 0.827 0.827 0.827 28,773 0.8272 0.00%
1995-04-03 0 1.190 - 1.190 - - 0 0 - 0.827 - 0.827 - - 0 - 0.00%
1995-03-31 0 1.190 - 1.200 1.190 1.190 520,000 618,800 1.1900 0.827 - 0.834 0.827 0.827 748,101 0.8272 -0.83%
1995-03-30 0 1.200 - 1.200 1.190 1.200 80,000 95,540 1.1943 0.834 - 0.834 0.827 0.834 115,092 0.8301 0.00%
1995-03-29 0 1.200 1.160 1.200 1.190 1.200 22,000 26,300 1.1955 0.834 0.806 0.834 0.827 0.834 31,650 0.8310 -0.83%
1995-03-28 0 1.210 1.200 1.210 1.210 1.210 180,000 217,800 1.2100 0.841 0.834 0.841 0.841 0.841 258,958 0.8411 -0.82%
1995-03-27 0 1.220 1.220 1.230 1.150 1.220 348,000 418,100 1.2014 0.848 0.848 0.855 0.799 0.848 500,652 0.8351 2.52%
1995-03-24 0 1.190 - 1.190 1.190 1.190 50,000 59,500 1.1900 0.827 - 0.827 0.827 0.827 71,933 0.8272 -0.83%
1995-03-23 0 1.200 - 1.200 1.200 1.200 50,000 60,000 1.2000 0.834 - 0.834 0.834 0.834 71,933 0.8341 0.00%
1995-03-22 0 1.200 1.150 1.200 1.200 1.200 50,000 60,000 1.2000 0.834 0.799 0.834 0.834 0.834 71,933 0.8341 0.00%
1995-03-21 0 1.200 - 1.200 1.200 1.200 70,000 84,000 1.2000 0.834 - 0.834 0.834 0.834 100,706 0.8341 0.00%
1995-03-20 0 1.200 - 1.200 1.200 1.230 162,000 195,180 1.2048 0.834 - 0.834 0.834 0.855 233,062 0.8375 0.00%
1995-03-17 0 1.200 - 1.200 1.190 1.210 82,000 97,780 1.1924 0.834 - 0.834 0.827 0.841 117,970 0.8289 -2.44%
1995-03-16 0 1.230 - 1.230 - - 0 0 - 0.855 - 0.855 - - 0 - 0.00%
1995-03-15 0 1.230 - 1.230 - - 0 0 - 0.855 - 0.855 - - 0 - 0.00%
1995-03-14 0 1.230 - 1.230 - - 0 0 - 0.855 - 0.855 - - 0 - 0.00%
1995-03-13 0 1.230 - 1.230 - - 0 0 - 0.855 - 0.855 - - 0 - 0.00%
1995-03-10 0 1.230 - 1.230 - - 0 0 - 0.855 - 0.855 - - 0 - 0.00%
1995-03-09 0 1.230 1.190 1.230 - - 0 0 - 0.855 0.827 0.855 - - 0 - -0.81%
1995-03-08 0 1.240 - 1.240 1.230 1.240 520,000 639,800 1.2304 0.862 - 0.862 0.855 0.862 748,101 0.8552 0.00%
1995-03-07 0 1.240 - 1.240 - - 0 0 - 0.862 - 0.862 - - 0 - 0.00%
1995-03-06 0 1.240 - 1.240 - - 0 0 - 0.862 - 0.862 - - 0 - 0.00%
1995-03-03 0 1.240 - 1.240 1.240 1.240 28,000 34,720 1.2400 0.862 - 0.862 0.862 0.862 40,282 0.8619 0.00%
1995-03-02 0 1.240 - 1.240 - - 0 0 - 0.862 - 0.862 - - 0 - 0.00%
1995-03-01 0 1.240 - 1.240 - - 0 0 - 0.862 - 0.862 - - 0 - 0.00%
1995-02-28 0 1.240 - 1.240 1.240 1.240 30,000 37,200 1.2400 0.862 - 0.862 0.862 0.862 43,160 0.8619 -0.80%
1995-02-27 0 1.250 1.240 1.250 1.220 1.250 50,000 62,200 1.2440 0.869 0.862 0.869 0.848 0.869 71,933 0.8647 0.00%
1995-02-24 0 1.250 1.240 1.250 1.190 1.250 130,000 156,000 1.2000 0.869 0.862 0.869 0.827 0.869 187,025 0.8341 0.00%
1995-02-23 0 1.250 - 1.250 1.210 1.250 42,000 51,800 1.2333 0.869 - 0.869 0.841 0.869 60,424 0.8573 0.81%
1995-02-22 0 1.240 1.240 1.250 1.210 1.240 96,000 117,020 1.2190 0.862 0.862 0.869 0.841 0.862 138,111 0.8473 0.00%
1995-02-21 0 1.240 1.210 1.240 1.210 1.240 120,000 147,000 1.2250 0.862 0.841 0.862 0.841 0.862 172,639 0.8515 -0.80%
1995-02-20 0 1.250 - 1.250 - - 0 0 - 0.869 - 0.869 - - 0 - 0.00%
1995-02-17 0 1.250 - 1.250 - - 0 0 - 0.869 - 0.869 - - 0 - 0.00%
1995-02-16 0 1.250 - 1.250 1.240 1.250 110,000 136,700 1.2427 0.869 - 0.869 0.862 0.869 158,252 0.8638 0.00%
1995-02-15 0 1.250 - 1.280 1.250 1.250 100,000 125,000 1.2500 0.869 - 0.890 0.869 0.869 143,866 0.8689 -1.57%
1995-02-14 0 1.270 1.240 1.270 1.270 1.280 302,000 383,960 1.2714 0.883 0.862 0.883 0.883 0.890 434,474 0.8837 -0.78%
1995-02-13 0 1.280 1.270 1.300 1.240 1.300 838,000 1,053,520 1.2572 0.890 0.883 0.904 0.862 0.904 1,205,593 0.8739 3.23%
1995-02-10 0 1.240 1.230 1.250 1.240 1.250 350,000 436,100 1.2460 0.862 0.855 0.869 0.862 0.869 503,529 0.8661 -0.80%
1995-02-09 0 1.250 - 1.250 1.260 1.260 30,000 37,800 1.2600 0.869 - 0.869 0.876 0.876 43,160 0.8758 -0.79%
1995-02-08 0 1.260 - 1.260 1.260 1.260 50,000 63,000 1.2600 0.876 - 0.876 0.876 0.876 71,933 0.8758 0.00%
1995-02-07 0 1.260 - 1.260 - - 0 0 - 0.876 - 0.876 - - 0 - 0.00%
1995-02-06 0 1.260 - 1.260 - - 0 0 - 0.876 - 0.876 - - 0 - -0.79%
1995-02-03 0 1.270 - 1.270 1.260 1.280 300,000 383,200 1.2773 0.883 - 0.883 0.876 0.890 431,597 0.8879 0.79%
1995-01-30 0 1.260 - 1.260 1.260 1.260 500,000 630,000 1.2600 0.876 - 0.876 0.876 0.876 719,328 0.8758 0.00%
1995-01-27 0 1.260 - 1.260 1.260 1.260 840,000 1,058,400 1.2600 0.876 - 0.876 0.876 0.876 1,208,471 0.8758 -0.79%
1995-01-26 0 1.270 - 1.270 1.280 1.280 150,000 192,000 1.2800 0.883 - 0.883 0.890 0.890 215,798 0.8897 0.00%
1995-01-25 0 1.270 - 1.280 1.270 1.280 254,000 325,080 1.2798 0.883 - 0.890 0.883 0.890 365,419 0.8896 0.00%
1995-01-24 0 1.270 - 1.270 1.270 1.270 20,000 25,400 1.2700 0.883 - 0.883 0.883 0.883 28,773 0.8828 -1.55%
1995-01-23 0 1.290 - 1.290 1.330 1.330 20,000 26,600 1.3300 0.897 - 0.897 0.924 0.924 28,773 0.9245 0.00%
1995-01-20 0 1.290 - 1.290 - - 0 0 - 0.897 - 0.897 - - 0 - -0.77%
1995-01-19 0 1.300 - 1.300 1.300 1.300 20,000 26,000 1.3000 0.904 - 0.904 0.904 0.904 28,773 0.9036 0.00%
1995-01-18 0 1.300 - 1.300 1.300 1.300 20,000 26,000 1.3000 0.904 - 0.904 0.904 0.904 28,773 0.9036 0.00%
1995-01-17 0 1.300 - 1.300 - - 0 0 - 0.904 - 0.904 - - 0 - 0.00%
1995-01-16 0 1.300 - 1.310 1.290 1.300 70,000 90,800 1.2971 0.904 - 0.911 0.897 0.904 100,706 0.9016 0.00%
1995-01-13 0 1.300 - 1.300 - - 0 0 - 0.904 - 0.904 - - 0 - -2.26%
1995-01-12 0 1.330 - 1.330 1.330 1.330 130,000 172,900 1.3300 0.924 - 0.924 0.924 0.924 187,025 0.9245 -0.75%
1995-01-11 0 1.340 - 1.340 1.340 1.340 20,000 26,800 1.3400 0.931 - 0.931 0.931 0.931 28,773 0.9314 3.08%
1995-01-10 0 1.300 1.300 1.340 1.300 1.300 50,000 65,000 1.3000 0.904 0.904 0.931 0.904 0.904 71,933 0.9036 -2.26%
1995-01-09 0 1.330 - 1.330 - - 0 0 - 0.924 - 0.924 - - 0 - -0.75%
1995-01-06 0 1.340 - 1.340 1.340 1.370 350,000 478,000 1.3657 0.931 - 0.931 0.931 0.952 503,529 0.9493 -0.74%
1995-01-05 0 1.350 - 1.350 1.320 1.350 620,000 835,500 1.3476 0.938 - 0.938 0.918 0.938 891,966 0.9367 0.75%
1995-01-04 0 1.340 - 1.350 1.340 1.350 500,000 673,500 1.3470 0.931 - 0.938 0.931 0.938 719,328 0.9363 -1.47%
1995-01-03 0 1.360 - 1.360 1.320 1.360 350,000 475,200 1.3577 0.945 - 0.945 0.918 0.945 503,529 0.9437 0.00%
1994-12-30 0 1.360 1.320 1.360 1.350 1.360 420,000 569,800 1.3567 0.945 0.918 0.945 0.938 0.945 604,235 0.9430 0.74%
1994-12-29 0 1.350 1.320 1.350 1.360 1.360 350,000 476,000 1.3600 0.938 0.918 0.938 0.945 0.945 503,529 0.9453 0.00%
1994-12-28 0 1.350 1.320 1.350 1.340 1.390 650,000 882,900 1.3583 0.938 0.918 0.938 0.931 0.966 935,126 0.9442 -1.46%
1994-12-23 0 1.370 - 1.370 1.370 1.370 660,000 904,200 1.3700 0.952 - 0.952 0.952 0.952 949,513 0.9523 0.74%
1994-12-22 0 1.360 1.330 1.360 1.320 1.360 934,000 1,268,120 1.3577 0.945 0.924 0.945 0.918 0.945 1,343,704 0.9437 2.26%
1994-12-21 0 1.330 - 1.330 1.320 1.360 950,000 1,289,600 1.3575 0.924 - 0.924 0.918 0.945 1,366,723 0.9436 -1.48%
1994-12-20 0 1.350 1.330 1.350 1.350 1.360 1,120,000 1,522,200 1.3591 0.938 0.924 0.938 0.938 0.945 1,611,294 0.9447 -0.74%
1994-12-19 0 1.360 1.320 1.360 1.360 1.370 2,640,000 3,616,500 1.3699 0.945 0.918 0.945 0.945 0.952 3,798,051 0.9522 0.00%
1994-12-16 0 1.360 - 1.360 1.360 1.370 2,630,000 3,582,000 1.3620 0.945 - 0.945 0.945 0.952 3,783,664 0.9467 0.74%
1994-12-15 0 1.350 1.340 1.350 1.340 1.350 2,170,000 2,928,700 1.3496 0.938 0.931 0.938 0.931 0.938 3,121,883 0.9381 1.50%
1994-12-14 0 1.330 1.330 1.340 1.330 1.360 1,840,000 2,475,200 1.3452 0.924 0.924 0.931 0.924 0.945 2,647,126 0.9351 -1.48%
1994-12-13 0 1.350 - 1.350 1.330 1.350 2,710,000 3,627,440 1.3385 0.938 - 0.938 0.924 0.938 3,898,757 0.9304 0.75%
1994-12-12 0 1.340 1.340 1.350 1.310 1.360 2,350,000 3,176,500 1.3517 0.931 0.931 0.938 0.911 0.945 3,380,841 0.9396 -0.74%
1994-12-09 0 1.350 - 1.350 1.350 1.350 1,020,000 1,377,000 1.3500 0.938 - 0.938 0.938 0.938 1,467,429 0.9384 -0.74%
1994-12-08 0 1.360 1.360 1.370 1.360 1.370 584,000 799,480 1.3690 0.945 0.945 0.952 0.945 0.952 840,175 0.9516 -1.45%
1994-12-07 0 1.380 - 1.380 - - 0 0 - 0.959 - 0.959 - - 0 - 0.00%
1994-12-06 0 1.380 - 1.380 1.380 1.380 40,000 55,200 1.3800 0.959 - 0.959 0.959 0.959 57,546 0.9592 0.00%
1994-12-05 0 1.380 - 1.380 1.360 1.390 82,000 113,320 1.3820 0.959 - 0.959 0.945 0.966 117,970 0.9606 0.00%
1994-12-02 0 1.380 - 1.390 1.380 1.380 34,000 46,920 1.3800 0.959 - 0.966 0.959 0.959 48,914 0.9592 0.00%
1994-12-01 0 1.380 - 1.390 1.380 1.390 80,000 111,600 1.3950 0.959 - 0.966 0.959 0.966 115,092 0.9697 -0.72%
1994-11-30 0 1.390 - 1.400 1.390 1.400 90,000 125,600 1.3956 0.966 - 0.973 0.966 0.973 129,479 0.9700 0.00%
1994-11-29 0 1.390 - 1.390 1.390 1.410 134,000 186,640 1.3928 0.966 - 0.966 0.966 0.980 192,780 0.9682 -0.71%
1994-11-28 0 1.400 - 1.400 1.400 1.400 100,000 140,000 1.4000 0.973 - 0.973 0.973 0.973 143,866 0.9731 -2.10%
1994-11-25 0 1.430 - - 1.430 1.430 40,000 57,200 1.4300 0.994 - - 0.994 0.994 57,546 0.9940 0.00%
1994-11-24 0 1.430 - 1.430 1.430 1.430 30,000 42,900 1.4300 0.994 - 0.994 0.994 0.994 43,160 0.9940 1.42%
1994-11-23 0 1.410 1.410 - 1.400 1.400 10,000 14,000 1.4000 0.980 0.980 - 0.973 0.973 14,387 0.9731 0.36%
1994-11-22 0 1.440 1.440 1.450 1.440 1.450 1,420,000 2,045,100 1.4402 0.977 0.977 0.983 0.977 0.983 2,093,781 0.9767 0.70%
1994-11-21 0 1.430 1.430 1.440 1.430 1.460 258,000 371,640 1.4405 0.970 0.970 0.977 0.970 0.990 380,419 0.9769 -2.05%
1994-11-18 0 1.460 1.440 1.460 1.440 1.460 186,000 270,780 1.4558 0.990 0.977 0.990 0.977 0.990 274,256 0.9873 0.69%
1994-11-17 0 1.450 1.440 1.460 1.450 1.470 970,000 1,408,500 1.4521 0.983 0.977 0.990 0.983 0.997 1,430,259 0.9848 -0.68%
1994-11-16 0 1.460 1.460 1.480 1.460 1.470 80,000 117,000 1.4625 0.990 0.990 1.004 0.990 0.997 117,960 0.9919 0.00%
1994-11-15 0 1.460 1.450 1.480 1.460 1.510 1,342,000 1,982,200 1.4770 0.990 0.983 1.004 0.990 1.024 1,978,771 1.0017 -1.35%
1994-11-14 0 1.480 1.450 1.480 1.450 1.490 180,000 267,340 1.4852 1.004 0.983 1.004 0.983 1.011 265,409 1.0073 0.00%
1994-11-11 0 1.480 1.470 1.480 1.470 1.480 226,000 333,420 1.4753 1.004 0.997 1.004 0.997 1.004 333,236 1.0006 -0.67%
1994-11-10 0 1.490 1.470 1.490 1.480 1.510 450,000 670,900 1.4909 1.011 0.997 1.011 1.004 1.024 663,522 1.0111 0.00%
1994-11-09 0 1.490 1.490 1.500 1.470 1.490 520,000 769,600 1.4800 1.011 1.011 1.017 0.997 1.011 766,737 1.0037 1.36%
1994-11-08 0 1.470 1.470 1.480 1.450 1.500 1,980,000 2,911,100 1.4703 0.997 0.997 1.004 0.983 1.017 2,919,498 0.9971 0.00%
1994-11-07 0 1.470 1.470 1.480 1.460 1.480 376,000 552,520 1.4695 0.997 0.997 1.004 0.990 1.004 554,410 0.9966 0.00%
1994-11-04 0 1.470 1.470 1.480 1.470 1.490 1,750,000 2,589,100 1.4795 0.997 0.997 1.004 0.997 1.011 2,580,364 1.0034 -0.68%
1994-11-03 0 1.480 1.470 1.480 1.480 1.490 500,000 741,500 1.4830 1.004 0.997 1.004 1.004 1.011 737,247 1.0058 -1.33%
1994-11-02 0 1.500 1.490 1.500 1.490 1.500 682,000 1,018,280 1.4931 1.017 1.011 1.017 1.011 1.017 1,005,605 1.0126 0.00%
1994-11-01 0 1.500 1.500 1.510 1.490 1.510 400,000 600,600 1.5015 1.017 1.017 1.024 1.011 1.024 589,798 1.0183 -0.66%
1994-10-31 0 1.510 1.500 1.510 1.490 1.510 2,520,000 3,762,800 1.4932 1.024 1.017 1.024 1.011 1.024 3,715,725 1.0127 1.34%
1994-10-28 0 1.490 1.470 1.490 1.470 1.490 680,000 1,008,700 1.4834 1.011 0.997 1.011 0.997 1.011 1,002,656 1.0060 0.00%
1994-10-27 0 1.490 1.480 1.490 1.480 1.490 684,000 1,016,020 1.4854 1.011 1.004 1.011 1.004 1.011 1,008,554 1.0074 0.68%
1994-10-26 0 1.480 1.470 1.480 1.480 1.490 516,000 764,180 1.4810 1.004 0.997 1.004 1.004 1.011 760,839 1.0044 -1.33%
1994-10-25 0 1.500 1.490 1.500 1.480 1.500 1,280,000 1,901,100 1.4852 1.017 1.011 1.017 1.004 1.017 1,887,352 1.0073 -0.66%
1994-10-24 0 1.510 1.490 1.510 1.500 1.510 370,000 558,500 1.5095 1.024 1.011 1.024 1.017 1.024 545,563 1.0237 0.00%
1994-10-21 0 1.510 1.510 1.520 1.500 1.520 1,144,000 1,726,600 1.5093 1.024 1.024 1.031 1.017 1.031 1,686,821 1.0236 -0.66%
1994-10-20 0 1.520 1.510 1.520 1.500 1.520 920,000 1,390,700 1.5116 1.031 1.024 1.031 1.017 1.031 1,356,534 1.0252 0.66%
1994-10-19 0 1.510 1.510 1.520 1.500 1.530 774,000 1,169,300 1.5107 1.024 1.024 1.031 1.017 1.038 1,141,258 1.0246 -1.31%
1994-10-18 0 1.530 1.510 - 1.490 1.530 968,000 1,464,720 1.5131 1.038 1.024 - 1.011 1.038 1,427,310 1.0262 2.68%
1994-10-17 0 1.490 1.480 1.500 1.480 1.500 642,000 954,440 1.4867 1.011 1.004 1.017 1.004 1.017 946,625 1.0083 -0.67%
1994-10-14 0 1.500 1.490 1.500 1.500 1.510 598,000 898,200 1.5020 1.017 1.011 1.017 1.017 1.024 881,747 1.0187 0.00%
1994-10-12 0 1.500 1.490 1.500 1.490 1.510 1,100,000 1,644,500 1.4950 1.017 1.011 1.017 1.011 1.024 1,621,943 1.0139 0.67%
1994-10-11 0 1.490 1.490 1.500 1.470 1.500 1,198,000 1,776,740 1.4831 1.011 1.011 1.017 0.997 1.017 1,766,444 1.0058 1.36%
1994-10-10 0 1.470 1.460 1.470 1.460 1.480 400,000 587,860 1.4697 0.997 0.990 0.997 0.990 1.004 589,798 0.9967 -0.68%
1994-10-07 0 1.480 1.470 1.480 1.470 1.480 1,590,000 2,342,500 1.4733 1.004 0.997 1.004 0.997 1.004 2,344,445 0.9992 0.00%
1994-10-06 0 1.480 1.480 1.490 1.480 1.490 592,000 878,640 1.4842 1.004 1.004 1.011 1.004 1.011 872,900 1.0066 -0.67%
1994-10-05 0 1.490 1.490 1.500 1.480 1.510 288,000 429,740 1.4922 1.011 1.011 1.017 1.004 1.024 424,654 1.0120 -1.32%
1994-10-04 0 1.510 1.510 1.520 1.490 1.510 1,360,000 2,037,800 1.4984 1.024 1.024 1.031 1.011 1.024 2,005,312 1.0162 0.67%
1994-10-03 0 1.500 1.500 1.510 1.490 1.510 6,094,000 9,095,480 1.4925 1.017 1.017 1.024 1.011 1.024 8,985,566 1.0122 0.67%
1994-09-30 0 1.490 1.490 1.500 1.490 1.510 1,490,000 2,230,800 1.4972 1.011 1.011 1.017 1.011 1.024 2,196,996 1.0154 -0.67%
1994-09-29 0 1.500 1.495 1.500 1.495 1.510 1,860,000 2,789,700 1.4998 1.017 1.014 1.017 1.014 1.024 2,742,559 1.0172 -0.66%
1994-09-28 0 1.510 1.505 1.510 1.490 1.515 5,476,000 8,216,330 1.5004 1.024 1.021 1.024 1.011 1.027 8,074,329 1.0176 0.67%
1994-09-27 0 1.500 1.490 1.505 1.470 1.500 1,932,000 2,862,560 1.4817 1.017 1.011 1.021 0.997 1.017 2,848,722 1.0049 1.01%
1994-09-26 0 1.485 1.485 1.495 1.480 1.500 1,658,000 2,473,350 1.4918 1.007 1.007 1.014 1.004 1.017 2,444,711 1.0117 -0.67%
1994-09-23 0 1.495 1.490 1.495 1.480 1.505 4,716,000 7,035,260 1.4918 1.014 1.011 1.014 1.004 1.021 6,953,714 1.0117 1.01%
1994-09-22 0 1.480 1.475 1.480 1.470 1.480 3,608,000 5,323,510 1.4755 1.004 1.000 1.004 0.997 1.004 5,319,974 1.0007 -1.66%
1994-09-20 0 1.505 1.505 1.515 1.450 1.510 10,586,000 15,719,940 1.4850 1.021 1.021 1.027 0.983 1.024 15,608,993 1.0071 3.08%
1994-09-19 0 1.460 1.455 1.460 1.455 1.470 4,226,000 6,167,930 1.4595 0.990 0.987 0.990 0.987 0.997 6,231,212 0.9898 -1.02%
1994-09-16 0 1.475 1.475 1.480 1.460 1.490 1,344,000 1,982,980 1.4754 1.000 1.000 1.004 0.990 1.011 1,981,720 1.0006 0.34%
1994-09-15 0 1.470 1.460 1.490 1.440 1.495 1,938,000 2,843,480 1.4672 0.997 0.990 1.011 0.977 1.014 2,857,569 0.9951 -1.01%
1994-09-14 0 1.485 1.480 1.495 1.450 1.510 7,430,000 10,909,700 1.4683 1.007 1.004 1.014 0.983 1.024 10,955,490 0.9958 1.71%
1994-09-13 0 1.460 1.460 1.470 1.450 1.470 1,320,000 1,923,000 1.4568 0.990 0.990 0.997 0.983 0.997 1,946,332 0.9880 0.69%
1994-09-12 0 1.450 1.450 1.465 1.440 1.460 1,890,000 2,745,800 1.4528 0.983 0.983 0.994 0.977 0.990 2,786,794 0.9853 -0.68%
1994-09-09 0 1.460 1.455 1.460 1.435 1.460 3,366,000 4,866,650 1.4458 0.990 0.987 0.990 0.973 0.990 4,963,147 0.9806 1.74%
1994-09-08 0 1.435 1.430 1.435 1.415 1.435 2,040,000 2,907,500 1.4252 0.973 0.970 0.973 0.960 0.973 3,007,968 0.9666 0.00%
1994-09-07 0 1.435 1.430 1.435 1.420 1.435 2,526,000 3,599,280 1.4249 0.973 0.970 0.973 0.963 0.973 3,724,572 0.9664 0.00%
1994-09-06 0 1.435 1.430 1.435 1.425 1.440 5,148,000 7,357,290 1.4292 0.973 0.970 0.973 0.966 0.977 7,590,695 0.9693 0.00%
1994-09-05 0 1.435 1.430 1.435 1.400 1.435 4,786,470 6,790,189 1.4186 0.973 0.970 0.973 0.949 0.973 7,057,621 0.9621 2.50%
1994-09-02 0 1.400 1.385 1.410 1.345 1.400 1,414,000 1,939,020 1.3713 0.949 0.939 0.956 0.912 0.949 2,084,935 0.9300 3.32%
1994-09-01 0 1.355 1.345 1.355 1.355 1.365 488,000 663,070 1.3588 0.919 0.912 0.919 0.919 0.926 719,553 0.9215 -0.73%
1994-08-31 0 1.365 1.360 1.370 1.330 1.365 756,000 1,020,170 1.3494 0.926 0.922 0.929 0.902 0.926 1,114,717 0.9152 1.11%
1994-08-30 0 1.350 1.320 1.350 1.320 1.360 820,000 1,110,100 1.3538 0.916 0.895 0.916 0.895 0.922 1,209,085 0.9181 -0.37%
1994-08-26 0 1.355 1.345 1.355 1.340 1.360 550,000 743,200 1.3513 0.919 0.912 0.919 0.909 0.922 810,972 0.9164 1.12%
1994-08-25 0 1.340 1.340 1.350 1.340 1.360 280,000 379,800 1.3564 0.909 0.909 0.916 0.909 0.922 412,858 0.9199 0.75%
1994-08-24 0 1.330 - 1.340 1.320 1.335 160,000 212,650 1.3291 0.902 - 0.909 0.895 0.905 235,919 0.9014 -0.75%
1994-08-23 0 1.340 - 1.340 1.340 1.350 950,000 1,277,200 1.3444 0.909 - 0.909 0.909 0.916 1,400,769 0.9118 1.90%
1994-08-22 0 1.315 1.315 1.350 1.315 1.355 550,000 744,450 1.3535 0.892 0.892 0.916 0.892 0.919 810,972 0.9180 -2.59%
1994-08-19 0 1.350 - 1.350 1.360 1.360 390,000 530,400 1.3600 0.916 - 0.916 0.922 0.922 575,053 0.9224 -0.37%
1994-08-18 0 1.355 1.330 1.355 1.340 1.360 754,000 1,016,780 1.3485 0.919 0.902 0.919 0.909 0.922 1,111,768 0.9146 -0.37%
1994-08-17 0 1.360 1.330 1.360 1.355 1.360 1,050,000 1,423,350 1.3556 0.922 0.902 0.922 0.919 0.922 1,548,219 0.9193 0.00%
1994-08-16 0 1.360 1.320 1.360 1.350 1.365 1,520,000 2,067,200 1.3600 0.922 0.895 0.922 0.916 0.926 2,241,231 0.9224 0.00%
1994-08-15 0 1.360 1.330 1.360 1.350 1.370 2,010,000 2,728,750 1.3576 0.922 0.902 0.922 0.916 0.929 2,963,733 0.9207 0.00%
1994-08-12 0 1.360 1.345 1.360 1.360 1.365 1,070,000 1,457,300 1.3620 0.922 0.912 0.922 0.922 0.926 1,577,709 0.9237 -0.37%
1994-08-11 0 1.365 1.350 1.365 1.345 1.370 652,000 887,490 1.3612 0.926 0.916 0.926 0.912 0.929 961,370 0.9232 0.37%
1994-08-10 0 1.360 1.340 1.360 1.340 1.370 288,000 392,000 1.3611 0.922 0.909 0.922 0.909 0.929 424,654 0.9231 -0.73%
1994-08-09 0 1.370 - 1.370 1.365 1.370 74,000 101,160 1.3670 0.929 - 0.929 0.926 0.929 109,113 0.9271 -0.36%
1994-08-08 0 1.375 - 1.375 1.370 1.380 100,000 137,500 1.3750 0.933 - 0.933 0.929 0.936 147,449 0.9325 0.73%
1994-08-05 0 1.365 1.355 1.370 1.355 1.370 720,000 982,050 1.3640 0.926 0.919 0.929 0.919 0.929 1,061,636 0.9250 -0.36%
1994-08-04 0 1.370 1.350 1.370 1.350 1.380 500,000 682,050 1.3641 0.929 0.916 0.929 0.916 0.936 737,247 0.9251 -0.36%
1994-08-03 0 1.375 1.340 1.380 1.340 1.385 898,000 1,234,020 1.3742 0.933 0.909 0.936 0.909 0.939 1,324,096 0.9320 -0.72%
1994-08-02 0 1.385 - 1.385 1.390 1.400 336,000 467,100 1.3902 0.939 - 0.939 0.943 0.949 495,430 0.9428 -0.72%
1994-08-01 0 1.395 1.360 1.395 1.380 1.400 1,554,000 2,150,050 1.3836 0.946 0.922 0.946 0.936 0.949 2,291,364 0.9383 1.09%
1994-07-29 0 1.380 1.355 1.380 1.335 1.380 1,894,000 2,552,950 1.3479 0.936 0.919 0.936 0.905 0.936 2,792,692 0.9142 2.99%
1994-07-28 0 1.340 1.325 1.345 1.330 1.350 1,538,000 2,055,580 1.3365 0.909 0.899 0.912 0.902 0.916 2,267,772 0.9064 0.75%
1994-07-27 0 1.330 - 1.335 1.330 1.345 962,000 1,285,640 1.3364 0.902 - 0.905 0.902 0.912 1,418,463 0.9064 -2.21%
1994-07-26 0 1.360 - 1.360 - - 300,000 408,000 1.3600 0.922 - 0.922 - - 442,348 0.9224 -0.73%
1994-07-25 0 1.370 - 1.370 1.370 1.375 238,000 326,100 1.3702 0.929 - 0.929 0.929 0.933 350,930 0.9292 -0.72%
1994-07-22 0 1.380 1.370 1.380 1.380 1.385 1,200,000 1,656,300 1.3803 0.936 0.929 0.936 0.936 0.939 1,769,393 0.9361 -0.36%
1994-07-21 0 1.385 - 1.385 1.375 1.385 1,400,000 1,931,580 1.3797 0.939 - 0.939 0.933 0.939 2,064,292 0.9357 -0.36%
1994-07-20 0 1.390 - 1.390 1.380 1.390 1,234,000 1,709,110 1.3850 0.943 - 0.943 0.936 0.943 1,819,526 0.9393 -0.36%
1994-07-19 0 1.395 - 1.395 1.395 1.400 180,000 251,750 1.3986 0.946 - 0.946 0.946 0.949 265,409 0.9485 -0.36%
1994-07-18 0 1.400 - 1.400 1.380 1.400 640,000 890,400 1.3913 0.949 - 0.949 0.936 0.949 943,676 0.9435 1.08%
1994-07-15 0 1.385 1.370 1.385 1.375 1.400 2,056,000 2,846,800 1.3846 0.939 0.929 0.939 0.933 0.949 3,031,560 0.9391 0.73%
1994-07-14 0 1.375 1.360 1.375 1.375 1.400 690,000 963,700 1.3967 0.933 0.922 0.933 0.933 0.949 1,017,401 0.9472 -0.72%
1994-07-13 0 1.385 1.380 1.385 1.300 1.385 2,688,000 3,607,110 1.3419 0.939 0.936 0.939 0.882 0.939 3,963,440 0.9101 5.73%
1994-07-12 0 1.310 1.305 1.310 1.285 1.310 3,234,000 4,213,990 1.3030 0.888 0.885 0.888 0.871 0.888 4,768,514 0.8837 1.55%
1994-07-11 0 1.290 - 1.290 1.260 1.290 404,000 517,290 1.2804 0.875 - 0.875 0.855 0.875 595,696 0.8684 0.00%
1994-07-08 0 1.290 - 1.290 1.290 1.290 30,000 38,700 1.2900 0.875 - 0.875 0.875 0.875 44,235 0.8749 -2.27%
1994-07-07 0 1.320 - 1.320 1.300 1.330 150,000 197,700 1.3180 0.895 - 0.895 0.882 0.902 221,174 0.8939 -1.49%
1994-07-06 0 1.340 - 1.340 1.360 1.360 180,000 244,800 1.3600 0.909 - 0.909 0.922 0.922 265,409 0.9224 0.00%
1994-07-05 0 1.340 - 1.350 1.340 1.360 158,000 213,380 1.3505 0.909 - 0.916 0.909 0.922 232,970 0.9159 -1.47%
1994-07-04 0 1.360 1.360 1.400 1.360 1.380 686,000 935,740 1.3641 0.922 0.922 0.949 0.922 0.936 1,011,503 0.9251 -0.73%
1994-07-01 0 1.370 - 1.380 1.360 1.380 140,000 191,600 1.3686 0.929 - 0.936 0.922 0.936 206,429 0.9282 -2.14%
1994-06-30 0 1.400 1.390 1.400 1.400 1.430 440,000 620,300 1.4098 0.949 0.943 0.949 0.949 0.970 648,777 0.9561 0.00%
1994-06-29 0 1.400 1.380 1.400 1.380 1.410 334,000 466,920 1.3980 0.949 0.936 0.949 0.936 0.956 492,481 0.9481 -2.10%
1994-06-28 0 1.430 1.420 1.430 1.410 1.480 298,000 435,160 1.4603 0.970 0.963 0.970 0.956 1.004 439,399 0.9904 -0.69%
1994-06-27 0 1.440 1.440 1.460 1.440 1.490 160,000 235,100 1.4694 0.977 0.977 0.990 0.977 1.011 235,919 0.9965 -2.70%
1994-06-24 0 1.480 - 1.480 1.460 1.500 1,706,000 2,539,400 1.4885 1.004 - 1.004 0.990 1.017 2,515,487 1.0095 0.00%
1994-06-23 0 1.480 1.470 1.480 1.470 1.500 300,000 445,600 1.4853 1.004 0.997 1.004 0.997 1.017 442,348 1.0074 0.00%
1994-06-22 0 1.480 1.460 1.480 1.450 1.480 1,050,000 1,529,900 1.4570 1.004 0.990 1.004 0.983 1.004 1,548,219 0.9882 1.37%
1994-06-21 0 1.460 1.450 1.470 1.450 1.460 270,000 394,000 1.4593 0.990 0.983 0.997 0.983 0.990 398,113 0.9897 -1.35%
1994-06-20 0 1.480 1.480 1.490 1.480 1.520 300,000 447,100 1.4903 1.004 1.004 1.011 1.004 1.031 442,348 1.0107 -1.33%
1994-06-17 0 1.500 1.480 1.500 1.460 1.500 1,164,000 1,724,360 1.4814 1.017 1.004 1.017 0.990 1.017 1,716,311 1.0047 0.00%
1994-06-16 0 1.500 1.500 1.510 1.500 1.530 1,390,000 2,093,080 1.5058 1.017 1.017 1.024 1.017 1.038 2,049,547 1.0212 -0.66%
1994-06-15 0 1.510 1.510 1.520 1.510 1.520 712,000 1,079,720 1.5165 1.024 1.024 1.031 1.024 1.031 1,049,840 1.0285 0.00%
1994-06-10 0 1.510 1.500 1.510 1.500 1.540 1,648,000 2,495,260 1.5141 1.024 1.017 1.024 1.017 1.044 2,429,966 1.0269 -1.31%
1994-06-09 0 1.530 1.520 1.530 1.530 1.550 1,588,000 2,437,540 1.5350 1.038 1.031 1.038 1.038 1.051 2,341,496 1.0410 0.00%
1994-06-08 0 1.530 1.530 1.540 1.500 1.540 5,810,000 8,865,900 1.5260 1.038 1.038 1.044 1.017 1.044 8,566,810 1.0349 0.00%
1994-06-07 0 1.530 1.520 1.530 1.520 1.540 2,292,000 3,504,440 1.5290 1.038 1.031 1.038 1.031 1.044 3,379,540 1.0370 -0.65%
1994-06-06 0 1.540 1.520 1.530 1.520 1.550 2,114,000 3,237,780 1.5316 1.044 1.031 1.038 1.031 1.051 3,117,080 1.0387 0.65%
1994-06-03 0 1.530 1.520 1.530 1.520 1.550 2,180,000 3,335,680 1.5301 1.038 1.031 1.038 1.031 1.051 3,214,397 1.0377 0.00%
1994-06-02 0 1.530 1.520 1.530 1.520 1.560 2,744,000 4,189,300 1.5267 1.038 1.031 1.038 1.031 1.058 4,046,012 1.0354 -1.29%
1994-06-01 0 1.550 1.530 1.550 1.530 1.570 5,262,000 8,123,920 1.5439 1.051 1.038 1.051 1.038 1.065 7,758,787 1.0471 0.00%
1994-05-31 0 1.550 1.540 1.550 1.530 1.580 3,474,000 5,342,840 1.5380 1.051 1.044 1.051 1.038 1.072 5,122,392 1.0430 -1.27%
1994-05-30 0 1.570 1.550 1.570 1.550 1.580 7,598,000 11,794,460 1.5523 1.065 1.051 1.065 1.051 1.072 11,203,205 1.0528 0.00%
1994-05-27 0 1.570 1.560 1.570 1.560 1.580 8,978,000 14,077,280 1.5680 1.065 1.058 1.065 1.058 1.072 13,238,007 1.0634 0.00%
1994-05-26 0 1.570 1.560 1.580 1.550 1.620 9,932,000 15,581,480 1.5688 1.065 1.058 1.072 1.051 1.099 14,644,674 1.0640 0.64%
1994-05-25 0 1.560 1.550 1.560 1.540 1.560 7,578,000 11,712,680 1.5456 1.058 1.051 1.058 1.044 1.058 11,173,715 1.0482 0.65%
1994-05-24 0 1.550 1.540 1.550 1.530 1.550 2,612,000 4,015,880 1.5375 1.051 1.044 1.051 1.038 1.051 3,851,378 1.0427 -0.64%
1994-05-23 0 1.560 1.550 1.560 1.540 1.570 2,740,000 4,258,800 1.5543 1.058 1.051 1.058 1.044 1.065 4,040,114 1.0541 0.00%
1994-05-20 0 1.560 1.550 1.570 1.540 1.570 6,554,000 10,163,200 1.5507 1.058 1.051 1.065 1.044 1.065 9,663,834 1.0517 0.65%
1994-05-19 0 1.550 1.540 1.550 1.530 1.560 2,866,000 4,430,840 1.5460 1.051 1.044 1.051 1.038 1.058 4,225,900 1.0485 -0.64%
1994-05-18 0 1.560 1.550 1.560 1.540 1.560 9,674,000 14,937,480 1.5441 1.058 1.051 1.058 1.044 1.058 14,264,255 1.0472 2.63%
1994-05-17 0 1.520 1.520 1.530 1.520 1.550 3,752,000 5,764,160 1.5363 1.031 1.031 1.038 1.031 1.051 5,532,301 1.0419 -1.30%
1994-05-16 0 1.540 1.530 1.540 1.530 1.570 6,614,000 10,208,940 1.5435 1.044 1.038 1.044 1.038 1.065 9,752,303 1.0468 -1.28%
1994-05-13 0 1.560 1.550 1.560 1.520 1.560 10,196,000 15,699,680 1.5398 1.058 1.051 1.058 1.031 1.058 15,033,941 1.0443 1.96%
1994-05-12 0 1.530 1.530 1.540 1.510 1.540 77,798,000 117,759,840 1.5137 1.038 1.038 1.044 1.024 1.044 114,712,684 1.0266 0.00%
1994-05-11 0 1.680 1.670 1.680 1.640 1.690 19,262,000 31,935,000 1.6579 1.038 1.031 1.038 1.013 1.044 31,186,184 1.0240 2.44%
1994-05-10 0 1.640 1.630 1.640 1.620 1.640 1,940,000 3,167,900 1.6329 1.013 1.007 1.013 1.001 1.013 3,140,961 1.0086 0.00%
1994-05-09 0 1.640 1.630 1.640 1.620 1.650 2,644,000 4,310,160 1.6302 1.013 1.007 1.013 1.001 1.019 4,280,774 1.0069 0.61%
1994-05-06 0 1.630 1.620 1.630 1.620 1.650 7,102,000 11,607,940 1.6345 1.007 1.001 1.007 1.001 1.019 11,498,509 1.0095 0.00%
1994-05-05 0 1.630 1.620 1.630 1.620 1.650 12,610,000 20,670,400 1.6392 1.007 1.001 1.007 1.001 1.019 20,416,249 1.0124 -0.61%
1994-05-04 0 1.640 1.640 1.650 1.620 1.650 9,986,000 16,353,200 1.6376 1.013 1.013 1.019 1.001 1.019 16,167,856 1.0115 2.50%
1994-05-03 0 1.600 1.590 1.600 1.590 1.640 2,328,000 3,756,960 1.6138 0.988 0.982 0.988 0.982 1.013 3,769,154 0.9968 -2.44%
1994-05-02 0 1.640 1.630 1.640 1.630 1.660 2,874,000 4,712,120 1.6396 1.013 1.007 1.013 1.007 1.025 4,653,156 1.0127 0.00%
1994-04-29 0 1.640 1.640 1.650 1.630 1.660 4,042,000 6,634,260 1.6413 1.013 1.013 1.019 1.007 1.025 6,544,209 1.0138 -1.20%
1994-04-28 0 1.660 1.650 1.660 1.620 1.680 4,174,000 6,840,340 1.6388 1.025 1.019 1.025 1.001 1.038 6,757,924 1.0122 1.22%
1994-04-27 0 1.640 1.640 1.650 1.620 1.650 5,044,000 8,257,980 1.6372 1.013 1.013 1.019 1.001 1.019 8,166,499 1.0112 -0.61%
1994-04-26 0 1.650 1.640 1.650 1.640 1.660 3,998,000 6,602,800 1.6515 1.019 1.013 1.019 1.013 1.025 6,472,971 1.0201 0.00%
1994-04-25 0 1.650 1.640 1.650 1.630 1.670 3,134,000 5,159,240 1.6462 1.019 1.013 1.019 1.007 1.031 5,074,110 1.0168 -1.79%
1994-04-22 0 1.680 1.670 1.680 1.670 1.710 7,370,000 12,334,200 1.6736 1.038 1.031 1.038 1.031 1.056 11,932,415 1.0337 1.82%
1994-04-21 0 1.650 1.640 1.650 1.620 1.670 5,564,000 9,184,520 1.6507 1.019 1.013 1.019 1.001 1.031 9,008,407 1.0195 -1.79%
1994-04-20 0 1.680 1.670 1.680 1.650 1.680 4,706,000 7,827,780 1.6634 1.038 1.031 1.038 1.019 1.038 7,619,260 1.0274 1.20%
1994-04-19 0 1.660 1.650 1.660 1.650 1.670 3,338,000 5,543,400 1.6607 1.025 1.019 1.025 1.019 1.031 5,404,396 1.0257 -0.60%
1994-04-18 0 1.670 1.670 1.680 1.660 1.680 6,170,000 10,280,000 1.6661 1.031 1.031 1.038 1.025 1.038 9,989,552 1.0291 0.60%
1994-04-15 0 1.660 1.650 1.660 1.650 1.680 7,916,000 13,162,160 1.6627 1.025 1.019 1.025 1.019 1.038 12,816,417 1.0270 0.61%
1994-04-14 0 1.650 1.650 1.660 1.640 1.660 6,164,000 10,163,780 1.6489 1.019 1.019 1.025 1.013 1.025 9,979,838 1.0184 -0.60%
1994-04-13 0 1.660 1.650 1.670 1.650 1.680 9,488,000 15,837,900 1.6693 1.025 1.019 1.031 1.019 1.038 15,361,568 1.0310 -1.19%
1994-04-12 0 1.680 1.650 1.680 1.630 1.690 19,768,000 32,724,880 1.6554 1.038 1.019 1.038 1.007 1.044 32,005,424 1.0225 3.07%
1994-04-11 0 1.630 1.630 1.650 1.610 1.650 6,416,000 10,473,040 1.6323 1.007 1.007 1.019 0.994 1.019 10,387,839 1.0082 0.00%
1994-04-08 0 1.630 1.620 1.640 1.620 1.640 2,082,000 3,401,560 1.6338 1.007 1.001 1.013 1.001 1.013 3,370,867 1.0091 -0.61%
1994-04-07 0 1.640 1.640 1.650 1.640 1.650 3,748,000 6,155,880 1.6424 1.013 1.013 1.019 1.013 1.019 6,068,208 1.0144 0.00%
1994-04-06 0 1.640 1.630 1.640 1.640 1.660 3,440,000 5,683,800 1.6523 1.013 1.007 1.013 1.013 1.025 5,569,540 1.0205 0.61%
1994-03-31 0 1.630 1.620 1.640 1.610 1.640 3,020,000 4,902,300 1.6233 1.007 1.001 1.013 0.994 1.013 4,889,538 1.0026 -1.21%
1994-03-30 0 1.650 1.640 1.650 1.640 1.680 5,488,000 9,103,260 1.6588 1.019 1.013 1.019 1.013 1.038 8,885,359 1.0245 -0.60%
1994-03-29 0 1.660 1.650 1.670 1.620 1.700 4,894,000 8,071,960 1.6494 1.025 1.019 1.031 1.001 1.050 7,923,642 1.0187 1.84%
1994-03-28 0 1.630 1.620 1.630 1.620 1.660 5,022,000 8,197,460 1.6323 1.007 1.001 1.007 1.001 1.025 8,130,880 1.0082 -0.61%
1994-03-25 0 1.640 1.620 1.640 1.570 1.650 17,034,000 27,510,020 1.6150 1.013 1.001 1.013 0.970 1.019 27,578,936 0.9975 3.80%
1994-03-24 0 1.580 1.570 1.600 1.540 1.600 19,046,000 29,841,960 1.5668 0.976 0.970 0.988 0.951 0.988 30,836,469 0.9677 1.94%
1994-03-23 0 1.550 1.540 1.550 1.500 1.560 11,396,000 17,581,100 1.5427 0.957 0.951 0.957 0.926 0.964 18,450,719 0.9529 0.65%
1994-03-22 0 1.540 1.530 1.540 1.480 1.540 5,652,000 8,609,380 1.5232 0.951 0.945 0.951 0.914 0.951 9,150,883 0.9408 2.67%
1994-03-21 0 1.500 1.490 1.510 1.470 1.560 4,658,000 7,043,060 1.5120 0.926 0.920 0.933 0.908 0.964 7,541,545 0.9339 -1.32%
1994-03-18 0 1.520 1.510 1.530 1.490 1.550 8,512,000 13,096,740 1.5386 0.939 0.933 0.945 0.920 0.957 13,781,373 0.9503 -3.80%
1994-03-17 0 1.580 1.570 1.600 1.550 1.630 12,294,000 19,514,700 1.5873 0.976 0.970 0.988 0.957 1.007 19,904,628 0.9804 -0.63%
1994-03-16 0 1.590 1.580 1.600 1.530 1.610 25,342,000 39,840,140 1.5721 0.982 0.976 0.988 0.945 0.994 41,030,022 0.9710 4.61%
1994-03-15 0 1.520 1.520 1.540 1.510 1.550 6,010,000 9,195,680 1.5301 0.939 0.939 0.951 0.933 0.957 9,730,504 0.9450 -0.65%
1994-03-14 0 1.530 1.520 1.530 1.480 1.530 4,552,000 6,874,940 1.5103 0.945 0.939 0.945 0.914 0.945 7,369,926 0.9328 0.00%
1994-03-11 0 1.530 1.520 1.530 1.500 1.580 6,766,000 10,344,300 1.5289 0.945 0.939 0.945 0.926 0.976 10,954,507 0.9443 -1.29%
1994-03-10 0 1.550 1.540 1.560 1.480 1.560 18,236,000 27,815,380 1.5253 0.957 0.951 0.964 0.914 0.964 29,525,036 0.9421 3.33%
1994-03-09 0 1.500 1.490 1.500 1.450 1.510 13,042,000 19,306,420 1.4803 0.926 0.920 0.926 0.896 0.933 21,115,679 0.9143 3.45%
1994-03-08 0 1.450 1.450 1.460 1.440 1.470 11,962,000 17,374,420 1.4525 0.896 0.896 0.902 0.889 0.908 19,367,103 0.8971 -0.68%
1994-03-07 0 1.460 1.450 1.460 1.420 1.460 13,352,000 19,235,380 1.4406 0.902 0.896 0.902 0.877 0.902 21,617,585 0.8898 4.29%
1994-03-04 0 1.400 1.400 1.410 1.400 1.420 4,946,000 6,958,460 1.4069 0.865 0.865 0.871 0.865 0.877 8,007,832 0.8690 -0.71%
1994-03-03 0 1.410 1.400 1.410 1.380 1.430 6,372,000 8,896,640 1.3962 0.871 0.865 0.871 0.852 0.883 10,316,601 0.8624 0.71%
1994-03-02 0 1.400 1.390 1.400 1.390 1.420 5,240,000 7,325,120 1.3979 0.865 0.859 0.865 0.859 0.877 8,483,834 0.8634 -0.71%
1994-03-01 0 1.410 1.410 1.420 1.380 1.420 5,022,000 7,029,400 1.3997 0.871 0.871 0.877 0.852 0.877 8,130,880 0.8645 0.00%
1994-02-28 0 1.410 1.400 1.410 1.350 1.410 5,200,000 7,228,440 1.3901 0.871 0.865 0.871 0.834 0.871 8,419,072 0.8586 6.82%
1994-02-25 0 1.320 1.310 1.340 1.290 1.350 1,688,000 2,212,680 1.3108 0.815 0.809 0.828 0.797 0.834 2,732,960 0.8096 -2.22%
1994-02-24 0 1.350 1.340 1.360 1.350 1.380 1,556,000 2,109,460 1.3557 0.834 0.828 0.840 0.834 0.852 2,519,245 0.8373 -0.74%
1994-02-23 0 1.360 1.360 1.380 1.360 1.390 1,156,000 1,593,980 1.3789 0.840 0.840 0.852 0.840 0.859 1,871,624 0.8517 -2.16%
1994-02-22 0 1.390 1.370 1.390 1.350 1.390 1,746,000 2,391,220 1.3695 0.859 0.846 0.859 0.834 0.859 2,826,865 0.8459 1.46%
1994-02-21 0 1.370 1.360 1.380 1.360 1.410 3,852,000 5,308,820 1.3782 0.846 0.840 0.852 0.840 0.871 6,236,589 0.8512 -4.86%
1994-02-18 0 1.440 1.430 1.440 1.420 1.460 3,514,000 5,034,160 1.4326 0.889 0.883 0.889 0.877 0.902 5,689,350 0.8848 -1.37%
1994-02-17 0 1.460 1.450 1.460 1.440 1.480 2,510,000 3,668,500 1.4616 0.902 0.896 0.902 0.889 0.914 4,063,821 0.9027 0.00%
1994-02-16 0 1.460 1.460 1.470 1.460 1.480 2,592,000 3,823,140 1.4750 0.902 0.902 0.908 0.902 0.914 4,196,583 0.9110 0.00%
1994-02-15 0 1.460 1.450 1.460 1.450 1.470 1,702,000 2,489,140 1.4625 0.902 0.896 0.902 0.896 0.908 2,755,627 0.9033 -1.35%
1994-02-14 0 1.480 1.470 1.480 1.460 1.490 4,774,000 7,015,360 1.4695 0.914 0.908 0.914 0.902 0.920 7,729,355 0.9076 -1.33%
1994-02-09 0 1.500 1.490 1.500 1.490 1.500 3,052,000 4,571,500 1.4979 0.926 0.920 0.926 0.920 0.926 4,941,347 0.9252 0.67%
1994-02-08 0 1.490 1.480 1.500 1.470 1.500 7,364,000 10,923,980 1.4834 0.920 0.914 0.926 0.908 0.926 11,922,701 0.9162 0.68%
1994-02-07 0 1.480 1.480 1.490 1.460 1.500 10,056,000 14,889,000 1.4806 0.914 0.914 0.920 0.902 0.926 16,281,189 0.9145 -2.63%
1994-02-04 0 1.520 1.490 1.520 1.490 1.530 15,510,000 23,386,640 1.5078 0.939 0.920 0.939 0.920 0.945 25,111,500 0.9313 2.01%
1994-02-03 0 1.490 1.490 1.500 1.460 1.510 15,400,000 22,984,980 1.4925 0.920 0.920 0.926 0.902 0.933 24,933,404 0.9219 -1.32%
1994-02-02 0 1.510 1.500 1.510 1.470 1.520 18,848,000 28,188,840 1.4956 0.933 0.926 0.933 0.908 0.939 30,515,896 0.9237 1.34%
1994-02-01 0 1.490 1.490 1.500 1.430 1.500 26,890,000 39,695,960 1.4762 0.920 0.920 0.926 0.883 0.926 43,536,314 0.9118 3.47%
1994-01-31 0 1.440 1.430 1.440 1.420 1.440 5,968,000 8,541,240 1.4312 0.889 0.883 0.889 0.877 0.889 9,662,504 0.8840 0.70%
1994-01-28 0 1.430 1.420 1.430 1.400 1.440 8,852,000 12,625,040 1.4262 0.883 0.877 0.883 0.865 0.889 14,331,850 0.8809 0.70%
1994-01-27 0 1.420 1.410 1.420 1.410 1.460 7,884,000 11,260,000 1.4282 0.877 0.871 0.877 0.871 0.902 12,764,608 0.8821 -0.70%
1994-01-26 0 1.430 1.420 1.430 1.390 1.450 8,266,000 11,757,520 1.4224 0.883 0.877 0.883 0.859 0.896 13,383,086 0.8785 0.70%
1994-01-25 0 1.420 1.410 1.430 1.390 1.470 30,416,000 43,441,480 1.4282 0.877 0.871 0.883 0.859 0.908 49,245,093 0.8821 0.71%
1994-01-24 0 1.410 1.400 1.430 1.380 1.440 13,578,000 19,080,100 1.4052 0.871 0.865 0.883 0.852 0.889 21,983,491 0.8679 0.00%
1994-01-21 0 1.410 1.390 1.410 1.370 1.420 6,544,000 9,137,500 1.3963 0.871 0.859 0.871 0.846 0.877 10,595,078 0.8624 2.17%
1994-01-20 0 1.380 1.370 1.380 1.360 1.410 3,860,000 5,323,640 1.3792 0.852 0.846 0.852 0.840 0.871 6,249,542 0.8518 -1.43%
1994-01-19 0 1.400 1.380 1.400 1.360 1.400 9,834,000 13,543,500 1.3772 0.865 0.852 0.865 0.840 0.865 15,921,760 0.8506 1.45%
1994-01-18 0 1.380 1.360 1.380 1.360 1.410 8,050,000 11,166,000 1.3871 0.852 0.840 0.852 0.840 0.871 13,033,370 0.8567 1.47%
1994-01-17 0 1.360 1.350 1.370 1.340 1.390 4,202,000 5,747,980 1.3679 0.840 0.834 0.846 0.828 0.859 6,803,257 0.8449 0.00%
1994-01-14 0 1.360 1.360 1.370 1.340 1.380 5,582,000 7,602,620 1.3620 0.840 0.840 0.846 0.828 0.852 9,037,550 0.8412 0.74%
1994-01-13 0 1.350 1.330 1.350 1.330 1.420 7,244,000 9,886,660 1.3648 0.834 0.821 0.834 0.821 0.877 11,728,414 0.8430 -3.57%
1994-01-12 0 1.400 1.400 1.420 1.350 1.450 25,882,000 36,001,880 1.3910 0.865 0.865 0.877 0.834 0.896 41,904,310 0.8591 2.19%
1994-01-11 0 1.370 1.360 1.370 1.320 1.400 15,216,000 20,789,880 1.3663 0.846 0.840 0.846 0.815 0.865 24,635,499 0.8439 2.24%
1994-01-10 0 1.340 1.330 1.350 1.310 1.360 9,372,000 12,524,840 1.3364 0.828 0.821 0.834 0.809 0.840 15,173,757 0.8254 3.08%
1994-01-07 0 1.300 1.300 1.320 1.280 1.360 6,600,000 8,699,420 1.3181 0.803 0.803 0.815 0.791 0.840 10,685,745 0.8141 -3.70%
1994-01-06 0 1.350 1.330 1.350 1.330 1.400 17,134,000 23,236,800 1.3562 0.834 0.821 0.834 0.821 0.865 27,740,841 0.8376 0.00%
1994-01-05 0 1.350 1.330 1.350 1.260 1.360 23,776,000 30,758,580 1.2937 0.834 0.821 0.834 0.778 0.840 38,494,586 0.7990 4.65%
1994-01-04 0 1.290 1.280 1.290 1.260 1.310 13,518,000 17,302,500 1.2800 0.797 0.791 0.797 0.778 0.809 21,886,348 0.7906 1.57%
1994-01-03 0 1.270 1.260 1.270 1.240 1.290 5,956,000 7,554,240 1.2683 0.784 0.778 0.784 0.766 0.797 9,643,075 0.7834

Copyright & disclaimer, Privacy policy

Back to top