EZCOM HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00312  1992-11-26  2005-05-13  2007-07-27
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
2007-07-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2005-05-13 0 0.048 0.047 0.048 0.045 0.051 3,728,000 176,448 0.0473 0.048 0.047 0.048 0.045 0.051 3,728,000 0.0473 -4.00%
2005-05-12 0 0.050 0.049 0.050 0.045 0.050 3,334,000 159,390 0.0478 0.050 0.049 0.050 0.045 0.050 3,334,000 0.0478 6.38%
2005-05-11 0 0.047 0.047 0.048 0.043 0.055 17,672,000 835,344 0.0473 0.047 0.047 0.048 0.043 0.055 17,672,000 0.0473 -14.55%
2005-05-10 0 0.055 0.052 0.055 0.055 0.058 5,636,000 317,496 0.0563 0.055 0.052 0.055 0.055 0.058 5,636,000 0.0563 -3.51%
2005-05-09 0 0.057 0.057 0.058 0.055 0.058 5,274,000 296,218 0.0562 0.057 0.057 0.058 0.055 0.058 5,274,000 0.0562 -5.00%
2005-05-06 0 0.060 0.059 0.060 0.055 0.062 5,202,000 309,124 0.0594 0.060 0.059 0.060 0.055 0.062 5,202,000 0.0594 9.09%
2005-05-05 0 0.055 0.055 0.057 0.055 0.059 7,298,000 409,162 0.0561 0.055 0.055 0.057 0.055 0.059 7,298,000 0.0561 -6.78%
2005-05-04 0 0.059 0.057 0.059 0.055 0.063 7,890,720 451,424 0.0572 0.059 0.057 0.059 0.055 0.063 7,890,720 0.0572 -6.35%
2005-05-03 0 0.063 0.063 0.064 0.063 0.077 27,836,000 1,909,494 0.0686 0.063 0.063 0.064 0.063 0.077 27,836,000 0.0686 0.00%
2005-04-29 0 0.063 0.063 0.065 0.052 0.099 135,844,000 9,316,444 0.0686 0.063 0.063 0.065 0.052 0.099 135,844,000 0.0686 -44.74%
2005-04-28 1 - - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2005-04-26 0 0.114 0.113 0.116 0.110 0.123 40,348,000 4,723,990 0.1171 0.114 0.113 0.116 0.110 0.123 40,348,000 0.1171 -3.39%
2005-04-25 0 0.118 0.117 0.118 0.117 0.123 11,960,000 1,416,764 0.1185 0.118 0.117 0.118 0.117 0.123 11,960,000 0.1185 -3.28%
2005-04-22 0 0.122 0.121 0.122 0.120 0.130 7,097,200 855,728 0.1206 0.122 0.121 0.122 0.120 0.130 7,097,200 0.1206 0.83%
2005-04-21 0 0.121 0.120 0.121 0.117 0.124 5,908,000 710,792 0.1203 0.121 0.120 0.121 0.117 0.124 5,908,000 0.1203 1.68%
2005-04-20 0 0.119 0.118 0.120 0.118 0.122 4,110,000 492,730 0.1199 0.119 0.118 0.120 0.118 0.122 4,110,000 0.1199 -1.65%
2005-04-19 0 0.121 0.120 0.123 0.119 0.128 14,412,000 1,750,108 0.1214 0.121 0.120 0.123 0.119 0.128 14,412,000 0.1214 -2.42%
2005-04-18 0 0.124 0.121 0.124 0.120 0.125 4,286,000 527,992 0.1232 0.124 0.121 0.124 0.120 0.125 4,286,000 0.1232 -0.80%
2005-04-15 0 0.125 0.124 0.125 0.120 0.126 2,768,000 342,066 0.1236 0.125 0.124 0.125 0.120 0.126 2,768,000 0.1236 0.81%
2005-04-14 0 0.124 0.123 0.124 0.120 0.131 9,628,000 1,201,580 0.1248 0.124 0.123 0.124 0.120 0.131 9,628,000 0.1248 -5.34%
2005-04-13 0 0.131 0.131 0.132 0.131 0.135 7,165,000 950,009 0.1326 0.131 0.131 0.132 0.131 0.135 7,165,000 0.1326 0.00%
2005-04-12 0 0.131 0.130 0.131 0.128 0.141 11,106,000 1,475,594 0.1329 0.131 0.130 0.131 0.128 0.141 11,106,000 0.1329 -7.09%
2005-04-11 0 0.141 0.140 0.141 0.139 0.143 4,252,000 596,422 0.1403 0.141 0.140 0.141 0.139 0.143 4,252,000 0.1403 0.00%
2005-04-08 0 0.141 0.141 0.143 0.137 0.149 23,406,000 3,372,262 0.1441 0.141 0.141 0.143 0.137 0.149 23,406,000 0.1441 -0.70%
2005-04-07 0 0.142 0.139 0.142 0.138 0.142 4,128,000 576,882 0.1397 0.142 0.139 0.142 0.138 0.142 4,128,000 0.1397 0.00%
2005-04-06 0 0.142 0.141 0.142 0.134 0.150 40,096,000 5,758,386 0.1436 0.142 0.141 0.142 0.134 0.150 40,096,000 0.1436 1.43%
2005-04-04 0 0.140 0.140 0.142 0.135 0.142 2,982,000 416,970 0.1398 0.140 0.140 0.142 0.135 0.142 2,982,000 0.1398 0.00%
2005-04-01 0 0.140 0.139 0.140 0.135 0.164 51,072,000 7,396,778 0.1448 0.140 0.139 0.140 0.135 0.164 51,072,000 0.1448 -13.58%
2005-03-31 0 0.162 0.161 0.163 0.120 0.170 54,004,000 8,258,182 0.1529 0.162 0.161 0.163 0.120 0.170 54,004,000 0.1529 31.71%
2005-03-30 0 0.123 0.119 0.126 0.122 0.124 1,374,000 169,026 0.1230 0.123 0.119 0.126 0.122 0.124 1,374,000 0.1230 -2.38%
2005-03-29 0 0.126 0.126 0.132 0.124 0.133 2,215,400 282,315 0.1274 0.126 0.126 0.132 0.124 0.133 2,215,400 0.1274 -0.79%
2005-03-24 0 0.127 0.127 0.131 0.123 0.135 10,766,000 1,417,078 0.1316 0.127 0.127 0.131 0.123 0.135 10,766,000 0.1316 3.25%
2005-03-23 0 0.123 0.123 0.125 0.118 0.127 10,154,000 1,254,840 0.1236 0.123 0.123 0.125 0.118 0.127 10,154,000 0.1236 0.82%
2005-03-22 0 0.122 0.122 0.124 0.116 0.125 9,828,000 1,177,746 0.1198 0.122 0.122 0.124 0.116 0.125 9,828,000 0.1198 -0.81%
2005-03-21 0 0.123 0.122 0.126 0.123 0.132 6,072,000 778,070 0.1281 0.123 0.122 0.126 0.123 0.132 6,072,000 0.1281 -4.65%
2005-03-18 0 0.129 0.126 0.129 0.115 0.135 22,184,000 2,818,020 0.1270 0.129 0.126 0.129 0.115 0.135 22,184,000 0.1270 5.74%
2005-03-17 0 0.122 0.116 0.122 0.114 0.122 4,908,000 577,888 0.1177 0.122 0.116 0.122 0.114 0.122 4,908,000 0.1177 -0.81%
2005-03-16 0 0.123 0.122 0.126 0.122 0.129 5,448,000 678,538 0.1245 0.123 0.122 0.126 0.122 0.129 5,448,000 0.1245 -3.15%
2005-03-15 0 0.127 0.120 0.121 0.121 0.139 10,296,000 1,317,778 0.1280 0.127 0.120 0.121 0.121 0.139 10,296,000 0.1280 -9.29%
2005-03-14 0 0.140 0.138 0.140 0.140 0.150 11,098,000 1,591,584 0.1434 0.140 0.138 0.140 0.140 0.150 11,098,000 0.1434 -3.45%
2005-03-11 0 0.145 0.144 0.145 0.140 0.156 18,412,000 2,679,558 0.1455 0.145 0.144 0.145 0.140 0.156 18,412,000 0.1455 -8.23%
2005-03-10 0 0.158 0.156 0.160 0.156 0.170 6,084,000 977,182 0.1606 0.158 0.156 0.160 0.156 0.170 6,084,000 0.1606 -2.47%
2005-03-09 0 0.162 0.162 0.168 0.160 0.164 498,000 81,256 0.1632 0.162 0.162 0.168 0.160 0.164 498,000 0.1632 -4.71%
2005-03-08 0 0.170 0.164 0.180 0.160 0.170 1,350,000 224,010 0.1659 0.170 0.164 0.180 0.160 0.170 1,350,000 0.1659 1.19%
2005-03-07 0 0.168 0.165 0.168 0.164 0.170 1,440,000 239,696 0.1665 0.168 0.165 0.168 0.164 0.170 1,440,000 0.1665 0.00%
2005-03-04 0 0.168 0.168 0.170 0.165 0.173 2,873,000 486,195 0.1692 0.168 0.168 0.170 0.165 0.173 2,873,000 0.1692 -2.89%
2005-03-03 0 0.173 0.173 0.178 0.173 0.178 2,274,000 394,632 0.1735 0.173 0.173 0.178 0.173 0.178 2,274,000 0.1735 -0.57%
2005-03-02 0 0.174 0.174 0.178 0.174 0.179 2,216,000 388,404 0.1753 0.174 0.174 0.178 0.174 0.179 2,216,000 0.1753 -3.87%
2005-03-01 0 0.181 0.181 0.182 0.175 0.183 2,800,000 501,694 0.1792 0.181 0.181 0.182 0.175 0.183 2,800,000 0.1792 0.56%
2005-02-28 0 0.180 0.179 0.182 0.175 0.182 1,307,693 233,744 0.1787 0.180 0.179 0.182 0.175 0.182 1,307,693 0.1787 1.69%
2005-02-25 0 0.177 0.177 0.178 0.176 0.185 1,378,000 246,242 0.1787 0.177 0.177 0.178 0.176 0.185 1,378,000 0.1787 -0.56%
2005-02-24 0 0.178 0.178 0.180 0.178 0.183 1,340,000 239,220 0.1785 0.178 0.178 0.180 0.178 0.183 1,340,000 0.1785 0.00%
2005-02-23 0 0.178 0.178 0.182 0.177 0.182 1,170,000 209,480 0.1790 0.178 0.178 0.182 0.177 0.182 1,170,000 0.1790 -2.20%
2005-02-22 0 0.182 0.182 0.185 0.180 0.184 2,220,000 405,330 0.1826 0.182 0.182 0.185 0.180 0.184 2,220,000 0.1826 -2.67%
2005-02-21 0 0.187 0.185 0.188 0.180 0.193 2,744,000 513,322 0.1871 0.187 0.185 0.188 0.180 0.193 2,744,000 0.1871 -5.08%
2005-02-18 0 0.197 0.191 0.197 0.185 0.197 3,396,000 651,894 0.1920 0.197 0.191 0.197 0.185 0.197 3,396,000 0.1920 -0.51%
2005-02-17 0 0.198 0.196 0.198 0.160 0.210 5,530,000 1,070,654 0.1936 0.198 0.196 0.198 0.160 0.210 5,530,000 0.1936 14.45%
2005-02-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-14 0 0.173 0.173 0.178 0.173 0.180 3,372,000 595,992 0.1767 0.173 0.173 0.178 0.173 0.180 3,372,000 0.1767 0.00%
2005-02-08 0 0.173 0.173 0.179 0.171 0.180 1,018,000 175,664 0.1726 0.173 0.173 0.179 0.171 0.180 1,018,000 0.1726 -2.26%
2005-02-07 0 0.177 0.175 0.177 0.175 0.186 2,300,000 410,436 0.1785 0.177 0.175 0.177 0.175 0.186 2,300,000 0.1785 -3.80%
2005-02-04 0 0.184 0.180 0.184 0.176 0.184 2,222,800 397,896 0.1790 0.184 0.180 0.184 0.176 0.184 2,222,800 0.1790 3.37%
2005-02-03 0 0.178 0.178 0.182 0.170 0.184 5,689,000 1,017,742 0.1789 0.178 0.178 0.182 0.170 0.184 5,689,000 0.1789 4.71%
2005-02-02 0 0.170 0.170 0.173 0.150 0.250 20,527,000 3,658,618 0.1782 0.170 0.170 0.173 0.150 0.250 20,527,000 0.1782 -25.11%
2005-02-01 1 - - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2005-01-21 0 0.227 0.226 0.230 0.226 0.242 1,462,000 332,898 0.2277 0.227 0.226 0.230 0.226 0.242 1,462,000 0.2277 -3.81%
2005-01-20 0 0.236 0.230 0.236 0.229 0.240 2,846,000 657,290 0.2310 0.236 0.230 0.236 0.229 0.240 2,846,000 0.2310 0.00%
2005-01-19 0 0.236 0.235 0.241 0.230 0.243 2,886,000 683,326 0.2368 0.236 0.235 0.241 0.230 0.243 2,886,000 0.2368 -0.84%
2005-01-18 0 0.238 0.236 0.238 0.230 0.245 3,156,000 740,144 0.2345 0.238 0.236 0.238 0.230 0.245 3,156,000 0.2345 0.00%
2005-01-17 0 0.238 0.234 0.238 0.228 0.250 3,820,000 898,118 0.2351 0.238 0.234 0.238 0.228 0.250 3,820,000 0.2351 -3.64%
2005-01-14 0 0.247 0.247 0.250 0.221 0.280 18,556,000 4,622,674 0.2491 0.247 0.247 0.250 0.221 0.280 18,556,000 0.2491 10.76%
2005-01-13 0 0.223 0.221 0.222 0.205 0.235 14,808,000 3,242,152 0.2189 0.223 0.221 0.222 0.205 0.235 14,808,000 0.2189 -0.45%
2005-01-12 0 0.224 0.223 0.224 0.210 0.249 16,230,000 3,536,586 0.2179 0.224 0.223 0.224 0.210 0.249 16,230,000 0.2179 -9.31%
2005-01-11 0 0.247 0.245 0.247 0.245 0.295 17,459,000 4,627,408 0.2650 0.247 0.245 0.247 0.245 0.295 17,459,000 0.2650 -11.79%
2005-01-10 0 0.280 0.275 0.280 0.275 0.300 11,750,000 3,327,670 0.2832 0.280 0.275 0.280 0.275 0.300 11,750,000 0.2832 -6.67%
2005-01-07 0 0.300 0.295 0.300 0.275 0.350 20,428,000 6,376,350 0.3121 0.300 0.295 0.300 0.275 0.350 20,428,000 0.3121 -15.49%
2005-01-06 0 0.355 0.350 0.355 0.310 0.365 28,778,000 9,881,030 0.3434 0.355 0.350 0.355 0.310 0.365 28,778,000 0.3434 7.58%
2005-01-05 0 0.330 0.325 0.335 0.305 0.385 21,104,000 7,424,810 0.3518 0.330 0.325 0.335 0.305 0.385 21,104,000 0.3518 -13.16%
2005-01-04 0 0.380 0.375 0.380 0.360 0.390 20,000,000 7,521,490 0.3761 0.380 0.375 0.380 0.360 0.390 20,000,000 0.3761 -2.56%
2005-01-03 0 0.390 0.385 0.390 0.375 0.410 22,210,000 8,677,700 0.3907 0.390 0.385 0.390 0.375 0.410 22,210,000 0.3907 2.63%
2004-12-31 0 0.380 0.380 0.385 0.360 0.385 13,402,000 5,013,810 0.3741 0.380 0.380 0.385 0.360 0.385 13,402,000 0.3741 -1.30%
2004-12-30 0 0.385 0.380 0.385 0.360 0.405 39,845,600 15,456,854 0.3879 0.385 0.380 0.385 0.360 0.405 39,845,600 0.3879 -13.48%
2004-12-29 0 0.445 0.435 0.440 0.425 0.510 122,951,476 57,973,047 0.4715 0.445 0.435 0.440 0.425 0.510 122,951,476 0.4715 5.95%
2004-12-28 0 0.420 0.420 0.425 0.345 0.425 44,553,800 17,452,292 0.3917 0.420 0.420 0.425 0.345 0.425 44,553,800 0.3917 18.31%
2004-12-24 0 0.355 0.350 0.355 0.340 0.400 35,366,706 12,646,717 0.3576 0.355 0.350 0.355 0.340 0.400 35,366,706 0.3576 -6.58%
2004-12-23 0 0.380 0.375 0.380 0.310 0.465 217,336,346 86,810,775 0.3994 0.380 0.375 0.380 0.310 0.465 217,336,346 0.3994 40.74%
2004-12-22 0 0.270 0.260 0.270 0.260 0.275 13,120,000 3,476,530 0.2650 0.270 0.260 0.270 0.260 0.275 13,120,000 0.2650 1.89%
2004-12-21 0 0.265 0.260 0.265 0.260 0.295 11,816,000 3,271,650 0.2769 0.265 0.260 0.265 0.260 0.295 11,816,000 0.2769 -1.85%
2004-12-20 0 0.270 0.265 0.275 0.265 0.295 9,026,000 2,516,960 0.2789 0.270 0.265 0.275 0.265 0.295 9,026,000 0.2789 0.00%
2004-12-17 0 0.270 0.265 0.280 0.265 0.285 1,150,000 317,450 0.2760 0.270 0.265 0.280 0.265 0.285 1,150,000 0.2760 -1.82%
2004-12-16 0 0.275 0.270 0.275 0.270 0.295 4,316,000 1,199,620 0.2779 0.275 0.270 0.275 0.270 0.295 4,316,000 0.2779 -1.79%
2004-12-15 0 0.280 0.280 0.290 0.275 0.315 6,050,000 1,730,390 0.2860 0.280 0.280 0.290 0.275 0.315 6,050,000 0.2860 -11.11%
2004-12-14 0 0.315 0.300 0.315 0.295 0.340 9,990,000 3,140,810 0.3144 0.315 0.300 0.315 0.295 0.340 9,990,000 0.3144 -5.97%
2004-12-13 0 0.335 0.330 0.335 0.270 0.350 11,870,440 3,943,630 0.3322 0.335 0.330 0.335 0.270 0.350 11,870,440 0.3322 15.52%
2004-12-10 0 0.290 0.290 0.300 0.290 0.310 256,000 75,790 0.2961 0.290 0.290 0.300 0.290 0.310 256,000 0.2961 -6.45%
2004-12-09 0 0.310 0.290 0.310 0.285 0.315 1,178,000 348,610 0.2959 0.310 0.290 0.310 0.285 0.315 1,178,000 0.2959 3.33%
2004-12-08 0 0.300 0.285 0.300 0.285 0.300 550,000 160,750 0.2923 0.300 0.285 0.300 0.285 0.300 550,000 0.2923 0.00%
2004-12-07 0 0.300 0.290 0.305 0.295 0.315 1,680,000 511,460 0.3044 0.300 0.290 0.305 0.295 0.315 1,680,000 0.3044 3.45%
2004-12-06 0 0.290 0.290 0.295 0.280 0.295 835,600 241,012 0.2884 0.290 0.290 0.295 0.280 0.295 835,600 0.2884 3.57%
2004-12-03 0 0.280 0.275 0.280 0.260 0.290 1,892,000 508,740 0.2689 0.280 0.275 0.280 0.260 0.290 1,892,000 0.2689 3.70%
2004-12-02 0 0.270 0.270 0.280 0.265 0.320 3,333,000 977,635 0.2933 0.270 0.270 0.280 0.265 0.320 3,333,000 0.2933 -15.62%
2004-12-01 0 0.320 0.310 0.325 0.310 0.335 3,264,000 1,034,840 0.3170 0.320 0.310 0.325 0.310 0.335 3,264,000 0.3170 0.00%
2004-11-30 0 0.320 0.315 0.330 0.315 0.345 4,776,000 1,580,950 0.3310 0.320 0.315 0.330 0.315 0.345 4,776,000 0.3310 -4.48%
2004-11-29 0 0.335 0.335 0.340 0.330 0.350 3,956,000 1,348,730 0.3409 0.335 0.335 0.340 0.330 0.350 3,956,000 0.3409 -2.90%
2004-11-26 0 0.345 0.340 0.345 0.330 0.355 8,166,000 2,819,740 0.3453 0.345 0.340 0.345 0.330 0.355 8,166,000 0.3453 2.99%
2004-11-25 0 0.335 0.335 0.340 0.335 0.360 6,326,000 2,173,280 0.3435 0.335 0.335 0.340 0.335 0.360 6,326,000 0.3435 -8.22%
2004-11-24 0 0.365 0.360 0.365 0.345 0.375 6,352,000 2,277,360 0.3585 0.365 0.360 0.365 0.345 0.375 6,352,000 0.3585 -6.41%
2004-11-23 0 0.390 0.380 0.390 0.380 0.405 9,072,000 3,551,320 0.3915 0.390 0.380 0.390 0.380 0.405 9,072,000 0.3915 -3.70%
2004-11-22 0 0.405 0.400 0.410 0.385 0.420 18,461,000 7,480,980 0.4052 0.405 0.400 0.410 0.385 0.420 18,461,000 0.4052 5.19%
2004-11-19 0 0.385 0.385 0.390 0.370 0.440 26,188,000 10,683,640 0.4080 0.385 0.385 0.390 0.370 0.440 26,188,000 0.4080 -7.23%
2004-11-18 0 0.415 0.415 0.420 0.385 0.420 21,588,120 8,636,910 0.4001 0.415 0.415 0.420 0.385 0.420 21,588,120 0.4001 9.21%
2004-11-17 0 0.380 0.375 0.380 0.355 0.380 5,450,000 1,994,950 0.3660 0.380 0.375 0.380 0.355 0.380 5,450,000 0.3660 4.11%
2004-11-16 0 0.365 0.360 0.370 0.340 0.395 5,879,200 2,175,550 0.3700 0.365 0.360 0.370 0.340 0.395 5,879,200 0.3700 5.80%
2004-11-15 0 0.345 0.345 0.360 0.335 0.365 1,206,000 416,070 0.3450 0.345 0.345 0.360 0.335 0.365 1,206,000 0.3450 0.00%
2004-11-12 0 0.345 0.340 0.365 0.340 0.365 3,518,000 1,233,430 0.3506 0.345 0.340 0.365 0.340 0.365 3,518,000 0.3506 1.47%
2004-11-11 0 0.340 0.335 0.350 0.340 0.360 2,276,000 786,000 0.3453 0.340 0.335 0.350 0.340 0.360 2,276,000 0.3453 -5.56%
2004-11-10 0 0.360 0.360 0.370 0.360 0.390 2,540,000 947,370 0.3730 0.360 0.360 0.370 0.360 0.390 2,540,000 0.3730 -8.86%
2004-11-09 0 0.395 0.390 0.395 0.370 0.395 3,123,328 1,187,698 0.3803 0.395 0.390 0.395 0.370 0.395 3,123,328 0.3803 2.60%
2004-11-08 0 0.385 0.385 0.390 0.385 0.400 1,710,000 665,100 0.3889 0.385 0.385 0.390 0.385 0.400 1,710,000 0.3889 -1.28%
2004-11-05 0 0.390 0.380 0.390 0.380 0.405 5,804,000 2,295,060 0.3954 0.390 0.380 0.390 0.380 0.405 5,804,000 0.3954 1.30%
2004-11-04 0 0.385 0.380 0.385 0.375 0.415 2,977,000 1,200,070 0.4031 0.385 0.380 0.385 0.375 0.415 2,977,000 0.4031 -7.23%
2004-11-03 0 0.415 0.405 0.415 0.405 0.425 4,461,000 1,823,895 0.4089 0.415 0.405 0.415 0.405 0.425 4,461,000 0.4089 0.00%
2004-11-02 0 0.415 0.410 0.415 0.405 0.430 8,054,760 3,359,596 0.4171 0.415 0.410 0.415 0.405 0.430 8,054,760 0.4171 -2.35%
2004-11-01 0 0.425 0.420 0.425 0.380 0.435 16,774,800 6,947,660 0.4142 0.425 0.420 0.425 0.380 0.435 16,774,800 0.4142 13.33%
2004-10-29 0 0.375 0.370 0.380 0.365 0.400 5,635,200 2,127,464 0.3775 0.375 0.370 0.380 0.365 0.400 5,635,200 0.3775 -6.25%
2004-10-28 0 0.400 0.400 0.405 0.375 0.410 40,215,600 15,841,408 0.3939 0.400 0.400 0.405 0.375 0.410 40,215,600 0.3939 11.11%
2004-10-27 0 0.360 0.355 0.360 0.285 0.360 6,066,000 1,949,320 0.3214 0.360 0.355 0.360 0.285 0.360 6,066,000 0.3214 26.32%
2004-10-26 0 0.285 0.295 0.300 0.265 0.300 1,724,000 478,130 0.2773 0.285 0.295 0.300 0.265 0.300 1,724,000 0.2773 5.56%
2004-10-25 0 0.270 0.265 0.270 0.250 0.270 1,322,000 342,260 0.2589 0.270 0.265 0.270 0.250 0.270 1,322,000 0.2589 3.85%
2004-10-21 0 0.260 0.250 0.260 0.247 0.270 1,302,000 331,092 0.2543 0.260 0.250 0.260 0.247 0.270 1,302,000 0.2543 4.00%
2004-10-20 0 0.250 0.240 0.250 0.240 0.250 386,000 93,004 0.2409 0.250 0.240 0.250 0.240 0.250 386,000 0.2409 -1.96%
2004-10-19 0 0.255 0.247 0.255 0.250 0.260 270,000 68,290 0.2529 0.255 0.247 0.255 0.250 0.260 270,000 0.2529 -1.92%
2004-10-18 0 0.260 0.260 0.265 0.250 0.250 150,000 37,500 0.2500 0.260 0.260 0.265 0.250 0.250 150,000 0.2500 4.00%
2004-10-15 0 0.250 0.245 0.250 0.250 0.255 590,000 147,960 0.2508 0.250 0.245 0.250 0.250 0.255 590,000 0.2508 -1.96%
2004-10-14 0 0.255 - 0.255 0.255 0.255 200,000 51,000 0.2550 0.255 - 0.255 0.255 0.255 200,000 0.2550 2.00%
2004-10-13 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -3.85%
2004-10-12 0 0.260 - 0.260 0.260 0.260 8,000 2,080 0.2600 0.260 - 0.260 0.260 0.260 8,000 0.2600 6.12%
2004-10-11 0 0.245 0.240 0.265 0.245 0.245 26,000 6,370 0.2450 0.245 0.240 0.265 0.245 0.245 26,000 0.2450 -7.55%
2004-10-08 0 0.265 0.246 0.265 0.245 0.265 298,000 74,370 0.2496 0.265 0.246 0.265 0.245 0.265 298,000 0.2496 3.92%
2004-10-07 0 0.255 0.246 0.255 0.238 0.255 290,000 71,270 0.2458 0.255 0.246 0.255 0.238 0.255 290,000 0.2458 12.83%
2004-10-06 0 0.226 0.226 0.240 0.226 0.230 166,000 37,618 0.2266 0.226 0.226 0.240 0.226 0.230 166,000 0.2266 -3.00%
2004-10-05 0 0.233 0.230 0.236 0.222 0.255 2,108,000 483,534 0.2294 0.233 0.230 0.236 0.222 0.255 2,108,000 0.2294 -12.08%
2004-10-04 0 0.265 0.260 0.285 0.260 0.290 3,007,000 828,580 0.2756 0.265 0.260 0.285 0.260 0.290 3,007,000 0.2756 3.92%
2004-09-30 0 0.255 0.250 0.260 0.208 0.255 1,758,010 424,024 0.2412 0.255 0.250 0.260 0.208 0.255 1,758,010 0.2412 23.19%
2004-09-28 0 0.207 0.203 0.208 0.188 0.208 1,793,000 355,213 0.1981 0.207 0.203 0.208 0.188 0.208 1,793,000 0.1981 8.95%
2004-09-27 0 0.190 0.174 0.190 0.170 0.190 1,140,200 200,092 0.1755 0.190 0.174 0.190 0.170 0.190 1,140,200 0.1755 11.76%
2004-09-24 0 0.170 0.170 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2004-09-23 0 0.170 0.165 0.188 0.170 0.170 600,000 102,000 0.1700 0.170 0.165 0.188 0.170 0.170 600,000 0.1700 -5.56%
2004-09-22 0 0.180 0.175 - 0.170 0.180 854,000 148,458 0.1738 0.180 0.175 - 0.170 0.180 854,000 0.1738 4.05%
2004-09-21 0 0.173 0.178 0.179 0.173 0.180 438,000 76,672 0.1751 0.173 0.178 0.179 0.173 0.180 438,000 0.1751 -3.89%
2004-09-20 0 0.180 0.173 0.180 - - 40,000 7,200 0.1800 0.180 0.173 0.180 - - 40,000 0.1800 0.00%
2004-09-17 0 0.180 0.174 0.180 0.174 0.183 630,000 111,690 0.1773 0.180 0.174 0.180 0.174 0.183 630,000 0.1773 -2.70%
2004-09-16 0 0.185 0.185 0.190 0.181 0.185 152,000 27,520 0.1811 0.185 0.185 0.190 0.181 0.185 152,000 0.1811 0.00%
2004-09-15 0 0.185 0.181 0.185 0.185 0.190 260,000 48,400 0.1862 0.185 0.181 0.185 0.185 0.190 260,000 0.1862 0.54%
2004-09-14 0 0.194 0.185 0.194 0.185 0.194 358,000 67,544 0.1887 0.184 0.175 0.184 0.175 0.184 377,457 0.1789 7.78%
2004-09-13 0 0.180 0.180 0.189 0.180 0.180 36,576 6,578 0.1798 0.171 0.171 0.179 0.171 0.171 38,564 0.1706 0.00%
2004-09-10 0 0.180 0.175 0.185 0.175 0.185 330,000 58,870 0.1784 0.171 0.166 0.175 0.166 0.175 347,935 0.1692 0.00%
2004-09-09 0 0.180 0.176 0.189 0.175 0.180 638,000 112,650 0.1766 0.171 0.167 0.179 0.166 0.171 672,674 0.1675 0.00%
2004-09-08 0 0.180 0.178 0.180 0.175 0.190 844,000 153,270 0.1816 0.171 0.169 0.171 0.166 0.180 889,870 0.1722 0.00%
2004-09-07 0 0.180 0.179 0.187 0.180 0.198 958,000 176,452 0.1842 0.171 0.170 0.177 0.171 0.188 1,010,065 0.1747 -7.69%
2004-09-06 0 0.195 0.190 0.195 0.182 0.200 896,000 167,988 0.1875 0.185 0.180 0.185 0.173 0.190 944,696 0.1778 0.00%
2004-09-03 0 0.195 0.187 0.198 0.185 0.198 771,760 144,427 0.1871 0.185 0.177 0.188 0.175 0.188 813,703 0.1775 -1.52%
2004-09-02 0 0.198 0.195 0.198 0.190 0.210 1,538,000 298,936 0.1944 0.188 0.185 0.188 0.180 0.199 1,621,587 0.1843 -1.98%
2004-09-01 0 0.202 0.202 0.203 0.200 0.209 392,000 79,750 0.2034 0.192 0.192 0.193 0.190 0.198 413,304 0.1930 -1.46%
2004-08-31 0 0.205 0.186 0.205 0.180 0.205 954,000 180,514 0.1892 0.194 0.176 0.194 0.171 0.194 1,005,848 0.1795 -1.91%
2004-08-30 0 0.209 - 0.209 0.209 0.209 20,000 4,180 0.2090 0.198 - 0.198 0.198 0.198 21,087 0.1982 0.00%
2004-08-27 0 0.209 0.200 0.209 0.200 0.210 504,000 101,968 0.2023 0.198 0.190 0.198 0.190 0.199 531,391 0.1919 -0.48%
2004-08-26 0 0.210 0.207 0.210 0.205 0.211 1,412,000 295,626 0.2094 0.199 0.196 0.199 0.194 0.200 1,488,739 0.1986 0.00%
2004-08-25 0 0.210 0.205 0.210 0.205 0.210 2,389,920 495,928 0.2075 0.199 0.194 0.199 0.194 0.199 2,519,807 0.1968 -7.89%
2004-08-24 0 0.228 0.204 0.230 - - 0 0 - 0.216 0.193 0.218 - - 0 - 0.00%
2004-08-23 0 0.228 0.228 0.229 0.220 0.225 144,000 31,980 0.2221 0.216 0.216 0.217 0.209 0.213 151,826 0.2106 1.33%
2004-08-20 0 0.225 0.203 - - - 0 0 - 0.213 0.193 - - - 0 - 0.00%
2004-08-19 0 0.225 0.225 - 0.200 0.220 352,000 73,888 0.2099 0.213 0.213 - 0.190 0.209 371,130 0.1991 1.81%
2004-08-18 0 0.221 0.221 0.228 0.210 0.229 494,000 108,030 0.2187 0.210 0.210 0.216 0.199 0.217 520,848 0.2074 -7.92%
2004-08-17 0 0.240 - 0.240 0.239 0.249 80,000 19,194 0.2399 0.228 - 0.228 0.227 0.236 84,348 0.2276 -3.61%
2004-08-16 0 0.249 - 0.260 - - 0 0 - 0.236 - 0.247 - - 0 - 0.00%
2004-08-13 0 0.249 - 0.249 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2004-08-12 0 0.249 0.239 0.250 0.230 0.249 40,000 9,540 0.2385 0.236 0.227 0.237 0.218 0.236 42,174 0.2262 -6.04%
2004-08-11 0 0.265 - 0.265 0.265 0.265 40,000 10,600 0.2650 0.251 - 0.251 0.251 0.251 42,174 0.2513 1.92%
2004-08-10 0 0.260 0.240 0.260 0.240 0.260 238,000 57,242 0.2405 0.247 0.228 0.247 0.228 0.247 250,935 0.2281 -8.77%
2004-08-09 0 0.285 0.250 0.285 - - 0 0 - 0.270 0.237 0.270 - - 0 - -1.72%
2004-08-06 0 0.290 0.255 0.290 - - 0 0 - 0.275 0.242 0.275 - - 0 - 0.00%
2004-08-05 0 0.290 0.250 0.290 - - 0 0 - 0.275 0.237 0.275 - - 0 - 0.00%
2004-08-04 0 0.290 0.250 0.290 - - 0 0 - 0.275 0.237 0.275 - - 0 - 0.00%
2004-08-03 0 0.290 - 0.290 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2004-08-02 0 0.290 0.260 0.290 0.250 0.290 104,000 26,160 0.2515 0.275 0.247 0.275 0.237 0.275 109,652 0.2386 0.00%
2004-07-30 0 0.290 0.255 0.290 0.275 0.290 70,000 19,280 0.2754 0.275 0.242 0.275 0.261 0.275 73,804 0.2612 5.45%
2004-07-29 0 0.275 0.275 0.295 0.275 0.275 160,000 44,000 0.2750 0.261 0.261 0.280 0.261 0.261 168,696 0.2608 -3.51%
2004-07-28 0 0.285 0.275 0.285 0.280 0.285 140,000 39,310 0.2808 0.270 0.261 0.270 0.266 0.270 147,609 0.2663 -5.00%
2004-07-27 0 0.300 0.285 0.300 0.285 0.300 762,000 223,300 0.2930 0.285 0.270 0.285 0.270 0.285 803,413 0.2779 3.45%
2004-07-26 0 0.290 0.290 0.295 0.285 0.335 2,217,680 667,884 0.3012 0.275 0.275 0.280 0.270 0.318 2,338,206 0.2856 11.54%
2004-07-23 0 0.260 0.243 0.280 0.242 0.260 60,000 14,700 0.2450 0.247 0.230 0.266 0.230 0.247 63,261 0.2324 0.00%
2004-07-22 0 0.260 0.240 0.270 - - 0 0 - 0.247 0.228 0.256 - - 0 - 0.00%
2004-07-21 0 0.260 0.250 0.280 0.260 0.260 200,000 52,000 0.2600 0.247 0.237 0.266 0.247 0.247 210,870 0.2466 -7.14%
2004-07-20 0 0.280 0.260 0.280 - - 0 0 - 0.266 0.247 0.266 - - 0 - 0.00%
2004-07-19 0 0.280 0.250 0.280 - - 0 0 - 0.266 0.237 0.266 - - 0 - -3.45%
2004-07-16 0 0.290 0.250 0.290 - - 0 0 - 0.275 0.237 0.275 - - 0 - 0.00%
2004-07-15 0 0.290 0.260 0.290 - - 0 0 - 0.275 0.247 0.275 - - 0 - -1.69%
2004-07-14 0 0.295 0.295 0.300 0.265 0.265 80,000 21,200 0.2650 0.280 0.280 0.285 0.251 0.251 84,348 0.2513 -1.67%
2004-07-13 0 0.300 0.270 0.300 0.270 0.320 420,000 128,800 0.3067 0.285 0.256 0.285 0.256 0.304 442,826 0.2909 3.45%
2004-07-12 0 0.290 0.265 0.295 0.265 0.290 103,000 29,775 0.2891 0.275 0.251 0.280 0.251 0.275 108,598 0.2742 1.75%
2004-07-09 0 0.285 0.265 0.295 0.265 0.285 336,000 92,140 0.2742 0.270 0.251 0.280 0.251 0.270 354,261 0.2601 -3.39%
2004-07-08 0 0.295 0.280 0.300 - - 0 0 - 0.280 0.266 0.285 - - 0 - 0.00%
2004-07-07 0 0.295 0.270 0.300 0.295 0.295 300,000 88,500 0.2950 0.280 0.256 0.285 0.280 0.280 316,304 0.2798 3.51%
2004-07-06 0 0.285 0.270 0.290 0.285 0.285 100,000 28,500 0.2850 0.270 0.256 0.275 0.270 0.270 105,435 0.2703 -1.72%
2004-07-05 0 0.290 0.275 0.295 0.270 0.290 202,000 58,540 0.2898 0.275 0.261 0.280 0.256 0.275 212,978 0.2749 -1.69%
2004-07-02 0 0.295 0.295 0.300 0.295 0.300 450,000 132,830 0.2952 0.280 0.280 0.285 0.280 0.285 474,457 0.2800 -1.67%
2004-06-30 0 0.300 0.275 0.300 0.280 0.300 534,000 155,500 0.2912 0.285 0.261 0.285 0.266 0.285 563,022 0.2762 7.14%
2004-06-29 0 0.280 0.280 0.315 0.280 0.320 750,000 226,000 0.3013 0.266 0.266 0.299 0.266 0.304 790,761 0.2858 -11.11%
2004-06-28 0 0.315 0.285 0.315 0.300 0.315 108,000 32,520 0.3011 0.299 0.270 0.299 0.285 0.299 113,870 0.2856 -1.56%
2004-06-25 0 0.320 0.285 0.320 0.310 0.320 142,000 45,220 0.3185 0.304 0.270 0.304 0.294 0.304 149,717 0.3020 0.00%
2004-06-24 0 0.320 0.275 0.330 0.305 0.320 342,000 107,630 0.3147 0.304 0.261 0.313 0.289 0.304 360,587 0.2985 4.92%
2004-06-23 0 0.305 0.270 0.315 0.300 0.305 202,000 61,100 0.3025 0.289 0.256 0.299 0.285 0.289 212,978 0.2869 1.67%
2004-06-21 0 0.300 0.270 0.300 - - 0 0 - 0.285 0.256 0.285 - - 0 - -3.23%
2004-06-18 0 0.310 0.270 0.310 0.270 0.310 23,000 6,980 0.3035 0.294 0.256 0.294 0.256 0.294 24,250 0.2878 -1.59%
2004-06-17 0 0.315 0.280 0.330 0.315 0.315 600,000 189,000 0.3150 0.299 0.266 0.313 0.299 0.299 632,609 0.2988 0.00%
2004-06-16 0 0.315 0.285 0.315 0.315 0.315 800,000 252,000 0.3150 0.299 0.270 0.299 0.299 0.299 843,478 0.2988 5.00%
2004-06-15 0 0.300 0.270 0.300 0.270 0.305 790,000 234,100 0.2963 0.285 0.256 0.285 0.256 0.289 832,935 0.2811 -6.25%
2004-06-14 0 0.320 0.290 0.330 - - 1,000 270 0.2700 0.304 0.275 0.313 - - 1,054 0.2561 0.00%
2004-06-11 0 0.320 0.320 0.350 0.310 0.320 280,000 88,600 0.3164 0.304 0.304 0.332 0.294 0.304 295,217 0.3001 6.67%
2004-06-10 0 0.300 0.275 0.300 0.260 0.300 1,280,000 346,800 0.2709 0.285 0.261 0.285 0.247 0.285 1,349,565 0.2570 -7.69%
2004-06-09 0 0.325 0.325 0.330 0.300 0.300 144,000 43,200 0.3000 0.308 0.308 0.313 0.285 0.285 151,826 0.2845 -4.41%
2004-06-08 0 0.340 0.320 0.375 - - 0 0 - 0.322 0.304 0.356 - - 0 - 0.00%
2004-06-07 0 0.340 0.340 0.375 0.330 0.335 150,000 49,510 0.3301 0.322 0.322 0.356 0.313 0.318 158,152 0.3131 6.25%
2004-06-04 0 0.320 0.320 0.330 0.320 0.320 2,000 640 0.3200 0.304 0.304 0.313 0.304 0.304 2,109 0.3035 -3.03%
2004-06-03 0 0.330 0.320 0.450 0.330 0.330 60,000 19,800 0.3300 0.313 0.304 0.427 0.313 0.313 63,261 0.3130 0.00%
2004-06-02 0 0.330 0.330 0.380 0.330 0.335 140,000 46,450 0.3318 0.313 0.313 0.360 0.313 0.318 147,609 0.3147 0.00%
2004-06-01 0 0.330 0.330 0.400 0.330 0.330 60,000 19,800 0.3300 0.313 0.313 0.379 0.313 0.313 63,261 0.3130 -5.71%
2004-05-31 0 0.350 0.320 0.350 - - 0 0 - 0.332 0.304 0.332 - - 0 - 0.00%
2004-05-28 0 0.350 0.350 0.360 0.330 0.355 206,000 68,690 0.3334 0.332 0.332 0.341 0.313 0.337 217,196 0.3163 0.00%
2004-05-27 0 0.350 0.350 0.380 0.350 0.350 16,000 5,600 0.3500 0.332 0.332 0.360 0.332 0.332 16,870 0.3320 6.06%
2004-05-25 0 0.330 0.330 0.370 0.330 0.330 72,400 23,884 0.3299 0.313 0.313 0.351 0.313 0.313 76,335 0.3129 0.00%
2004-05-24 0 0.330 0.300 0.355 0.330 0.330 20,000 6,600 0.3300 0.313 0.285 0.337 0.313 0.313 21,087 0.3130 -7.04%
2004-05-21 0 0.355 0.355 0.370 - - 0 0 - 0.337 0.337 0.351 - - 0 - 7.58%
2004-05-20 0 0.330 0.290 0.350 - - 0 0 - 0.313 0.275 0.332 - - 0 - 0.00%
2004-05-19 0 0.330 0.290 0.350 0.330 0.330 24,000 7,920 0.3300 0.313 0.275 0.332 0.313 0.313 25,304 0.3130 0.00%
2004-05-18 0 0.330 0.250 0.500 - - 0 0 - 0.313 0.237 0.474 - - 0 - 0.00%
2004-05-17 0 0.330 - 0.590 - - 0 0 - 0.313 - 0.560 - - 0 - 0.00%
2004-05-14 0 0.330 - 0.350 - - 0 0 - 0.313 - 0.332 - - 0 - 0.00%
2004-05-13 0 0.330 0.290 0.330 0.330 0.330 100,000 33,000 0.3300 0.313 0.275 0.313 0.313 0.313 105,435 0.3130 -5.71%
2004-05-12 0 0.350 0.350 0.365 0.330 0.330 10,000 3,300 0.3300 0.332 0.332 0.346 0.313 0.313 10,543 0.3130 -5.41%
2004-05-11 0 0.370 0.330 0.370 - - 0 0 - 0.351 0.313 0.351 - - 0 - 0.00%
2004-05-10 0 0.370 - 0.590 - - 0 0 - 0.351 - 0.560 - - 0 - 0.00%
2004-05-07 0 0.370 0.340 0.370 - - 0 0 - 0.351 0.322 0.351 - - 0 - 0.00%
2004-05-06 0 0.370 0.350 0.390 0.370 0.370 21,920 8,072 0.3682 0.351 0.332 0.370 0.351 0.351 23,111 0.3493 -2.63%
2004-05-05 0 0.380 0.380 0.400 0.380 0.380 177,600 67,440 0.3797 0.360 0.360 0.379 0.360 0.360 187,252 0.3602 -2.56%
2004-05-04 0 0.390 0.420 0.425 0.380 0.390 122,640 47,578 0.3879 0.370 0.398 0.403 0.360 0.370 129,305 0.3680 2.63%
2004-05-03 0 0.380 0.380 0.425 0.380 0.380 36,000 13,680 0.3800 0.360 0.360 0.403 0.360 0.360 37,957 0.3604 0.00%
2004-04-30 0 0.380 0.360 0.430 0.380 0.385 283,760 108,704 0.3831 0.360 0.341 0.408 0.360 0.365 299,182 0.3633 -1.30%
2004-04-29 0 0.385 0.365 0.590 - - 0 0 - 0.365 0.346 0.560 - - 0 - 0.00%
2004-04-28 0 0.385 0.385 0.425 - - 0 0 - 0.365 0.365 0.403 - - 0 - 1.32%
2004-04-27 0 0.380 0.380 0.430 - - 0 0 - 0.360 0.360 0.408 - - 0 - 1.33%
2004-04-26 0 0.375 0.375 0.425 0.375 0.375 6,000 2,250 0.3750 0.356 0.356 0.403 0.356 0.356 6,326 0.3557 1.35%
2004-04-23 0 0.370 0.370 0.430 0.360 0.385 60,000 22,050 0.3675 0.351 0.351 0.408 0.341 0.365 63,261 0.3486 1.37%
2004-04-22 0 0.365 0.365 0.375 0.350 0.350 6,000 2,100 0.3500 0.346 0.346 0.356 0.332 0.332 6,326 0.3320 -3.95%
2004-04-21 0 0.380 0.380 0.400 0.380 0.380 38,000 14,440 0.3800 0.360 0.360 0.379 0.360 0.360 40,065 0.3604 0.00%
2004-04-20 0 0.380 0.380 0.420 0.380 0.400 168,000 65,490 0.3898 0.360 0.360 0.398 0.360 0.379 177,130 0.3697 -5.00%
2004-04-19 0 0.400 0.390 0.425 0.400 0.400 330,000 132,000 0.4000 0.379 0.370 0.403 0.379 0.379 347,935 0.3794 -6.98%
2004-04-16 0 0.430 0.390 0.460 0.430 0.430 20,000 8,600 0.4300 0.408 0.370 0.436 0.408 0.408 21,087 0.4078 10.26%
2004-04-15 0 0.390 0.390 0.420 0.385 0.390 334,160 129,848 0.3886 0.370 0.370 0.398 0.365 0.370 352,321 0.3686 -2.50%
2004-04-14 0 0.400 0.400 0.425 0.400 0.400 2,000 800 0.4000 0.379 0.379 0.403 0.379 0.379 2,109 0.3794 -4.76%
2004-04-13 0 0.420 0.405 0.420 0.405 0.425 281,000 115,970 0.4127 0.398 0.384 0.398 0.384 0.403 296,272 0.3914 1.20%
2004-04-08 0 0.415 0.415 0.430 0.415 0.415 9,000 3,710 0.4122 0.394 0.394 0.408 0.394 0.394 9,489 0.3910 0.00%
2004-04-07 0 0.415 0.410 0.450 0.415 0.415 106,000 43,990 0.4150 0.394 0.389 0.427 0.394 0.394 111,761 0.3936 0.00%
2004-04-06 0 0.415 0.415 0.450 0.410 0.450 46,000 19,150 0.4163 0.394 0.394 0.427 0.389 0.427 48,500 0.3948 -11.70%
2004-04-02 0 0.470 0.420 0.470 0.420 0.470 12,000 5,540 0.4617 0.446 0.398 0.446 0.398 0.446 12,652 0.4379 9.30%
2004-04-01 0 0.430 0.400 0.430 - - 0 0 - 0.408 0.379 0.408 - - 0 - 0.00%
2004-03-31 0 0.430 0.420 0.450 0.430 0.430 49,600 21,248 0.4284 0.408 0.398 0.427 0.408 0.408 52,296 0.4063 0.00%
2004-03-30 0 0.430 0.410 0.480 - - 0 0 - 0.408 0.389 0.455 - - 0 - 0.00%
2004-03-29 0 0.430 0.410 0.475 - - 0 0 - 0.408 0.389 0.451 - - 0 - 0.00%
2004-03-26 0 0.430 0.410 0.490 0.400 0.435 118,000 47,510 0.4026 0.408 0.389 0.465 0.379 0.413 124,413 0.3819 -2.27%
2004-03-25 0 0.440 0.400 0.450 - - 0 0 - 0.417 0.379 0.427 - - 0 - 0.00%
2004-03-24 0 0.440 0.440 0.530 0.410 0.410 104,000 42,640 0.4100 0.417 0.417 0.503 0.389 0.389 109,652 0.3889 -1.12%
2004-03-23 0 0.445 0.460 0.465 - - 0 0 - 0.422 0.436 0.441 - - 0 - 0.00%
2004-03-22 0 0.445 - 0.460 - - 0 0 - 0.422 - 0.436 - - 0 - 0.00%
2004-03-19 0 0.445 0.410 0.460 - - 0 0 - 0.422 0.389 0.436 - - 0 - 0.00%
2004-03-18 0 0.445 0.410 0.445 0.410 0.445 70,000 28,930 0.4133 0.422 0.389 0.422 0.389 0.422 73,804 0.3920 1.14%
2004-03-17 0 0.440 0.445 0.450 0.405 0.415 216,000 88,480 0.4096 0.417 0.422 0.427 0.384 0.394 227,739 0.3885 1.15%
2004-03-16 0 0.435 0.435 0.490 0.420 0.420 100,000 42,000 0.4200 0.413 0.413 0.465 0.398 0.398 105,435 0.3984 -2.25%
2004-03-15 0 0.445 0.410 0.450 - - 0 0 - 0.422 0.389 0.427 - - 0 - 0.00%
2004-03-12 0 0.445 0.445 0.530 0.430 0.440 178,000 77,840 0.4373 0.422 0.422 0.503 0.408 0.417 187,674 0.4148 1.14%
2004-03-11 0 0.440 0.410 0.440 - - 0 0 - 0.417 0.389 0.417 - - 0 - 0.00%
2004-03-10 0 0.440 0.410 0.440 0.435 0.440 260,900 113,769 0.4361 0.417 0.389 0.417 0.413 0.417 275,079 0.4136 -2.22%
2004-03-09 0 0.450 0.425 0.480 0.450 0.450 100,000 45,000 0.4500 0.427 0.403 0.455 0.427 0.427 105,435 0.4268 -2.17%
2004-03-08 0 0.460 0.425 0.465 - - 0 0 - 0.436 0.403 0.441 - - 0 - 0.00%
2004-03-05 0 0.460 0.460 0.495 0.460 0.485 23,200 10,772 0.4643 0.436 0.436 0.469 0.436 0.460 24,461 0.4404 -1.08%
2004-03-04 0 0.465 0.460 0.500 0.450 0.500 60,000 28,260 0.4710 0.441 0.436 0.474 0.427 0.474 63,261 0.4467 -1.06%
2004-03-03 0 0.470 0.460 0.480 0.470 0.480 143,000 68,500 0.4790 0.446 0.436 0.455 0.446 0.455 150,772 0.4543 -4.08%
2004-03-02 0 0.490 0.490 0.500 0.480 0.500 261,400 128,638 0.4921 0.465 0.465 0.474 0.455 0.474 275,607 0.4667 0.00%
2004-03-01 0 0.490 0.490 0.500 0.480 0.480 48,000 23,040 0.4800 0.465 0.465 0.474 0.455 0.455 50,609 0.4553 -3.92%
2004-02-27 0 0.510 0.510 0.520 0.480 0.510 216,000 106,520 0.4931 0.484 0.484 0.493 0.455 0.484 227,739 0.4677 4.08%
2004-02-26 0 0.490 0.460 0.490 0.490 0.490 50,000 24,500 0.4900 0.465 0.436 0.465 0.465 0.465 52,717 0.4647 2.08%
2004-02-25 0 0.480 0.480 0.500 0.480 0.500 174,000 85,640 0.4922 0.455 0.455 0.474 0.455 0.474 183,457 0.4668 -5.88%
2004-02-24 0 0.510 0.510 0.540 0.500 0.510 522,000 266,000 0.5096 0.484 0.484 0.512 0.474 0.484 550,370 0.4833 2.00%
2004-02-23 0 0.500 0.490 0.520 0.490 0.520 302,000 151,080 0.5003 0.474 0.465 0.493 0.465 0.493 318,413 0.4745 2.04%
2004-02-20 0 0.490 0.490 0.510 0.490 0.520 708,800 354,586 0.5003 0.465 0.465 0.484 0.465 0.493 747,322 0.4745 -7.55%
2004-02-19 0 0.530 0.500 0.540 0.500 0.530 648,000 326,620 0.5040 0.503 0.474 0.512 0.474 0.503 683,217 0.4781 6.00%
2004-02-18 0 0.500 0.500 0.520 0.500 0.560 804,040 414,576 0.5156 0.474 0.474 0.493 0.474 0.531 847,738 0.4890 -9.09%
2004-02-17 0 0.550 0.465 0.560 0.435 0.550 1,162,000 540,940 0.4655 0.522 0.441 0.531 0.413 0.522 1,225,152 0.4415 14.58%
2004-02-16 0 0.480 0.460 0.490 0.375 0.490 2,778,800 1,154,216 0.4154 0.455 0.436 0.465 0.356 0.465 2,929,822 0.3940 23.08%
2004-02-13 0 0.390 0.375 0.390 0.370 0.390 780,000 296,900 0.3806 0.370 0.356 0.370 0.351 0.370 822,391 0.3610 8.33%
2004-02-12 0 0.360 0.360 0.385 0.360 0.395 1,197,000 443,870 0.3708 0.341 0.341 0.365 0.341 0.375 1,262,054 0.3517 2.86%
2004-02-11 0 0.350 0.350 0.360 0.350 0.375 743,840 269,725 0.3626 0.332 0.332 0.341 0.332 0.356 784,266 0.3439 -2.78%
2004-02-10 0 0.360 0.360 0.375 0.360 0.370 440,000 159,800 0.3632 0.341 0.341 0.356 0.341 0.351 463,913 0.3445 -4.00%
2004-02-09 0 0.375 0.360 0.380 0.375 0.390 854,000 329,320 0.3856 0.356 0.341 0.360 0.356 0.370 900,413 0.3657 5.63%
2004-02-06 0 0.355 0.340 0.360 0.320 0.355 798,000 273,720 0.3430 0.337 0.322 0.341 0.304 0.337 841,370 0.3253 12.70%
2004-02-05 0 0.315 0.310 0.315 0.300 0.315 674,000 207,270 0.3075 0.299 0.294 0.299 0.285 0.299 710,630 0.2917 8.62%
2004-02-04 0 0.290 0.285 0.315 0.285 0.325 190,400 59,510 0.3126 0.275 0.270 0.299 0.270 0.308 200,748 0.2964 -4.92%
2004-02-03 0 0.305 0.265 0.310 - - 0 0 - 0.289 0.251 0.294 - - 0 - 0.00%
2004-02-02 0 0.305 0.265 0.330 - - 0 0 - 0.289 0.251 0.313 - - 0 - 0.00%
2004-01-30 0 0.305 0.270 0.310 0.280 0.280 120,000 33,600 0.2800 0.289 0.256 0.294 0.266 0.266 126,522 0.2656 0.00%
2004-01-29 0 0.305 0.270 0.320 0.280 0.305 6,000 1,730 0.2883 0.289 0.256 0.304 0.266 0.289 6,326 0.2735 5.17%
2004-01-28 0 0.290 0.290 0.320 0.290 0.290 82,000 23,730 0.2894 0.275 0.275 0.304 0.275 0.275 86,457 0.2745 0.00%
2004-01-27 0 0.290 0.290 0.330 0.285 0.285 4,000 1,140 0.2850 0.275 0.275 0.313 0.270 0.270 4,217 0.2703 -3.33%
2004-01-26 0 0.300 0.280 0.300 0.300 0.300 100,000 30,000 0.3000 0.285 0.266 0.285 0.285 0.285 105,435 0.2845 -9.09%
2004-01-21 0 0.330 0.300 0.330 0.305 0.330 329,280 102,208 0.3104 0.313 0.285 0.313 0.289 0.313 347,176 0.2944 4.76%
2004-01-20 0 0.315 0.295 0.315 0.295 0.330 110,000 32,680 0.2971 0.299 0.280 0.299 0.280 0.313 115,978 0.2818 6.78%
2004-01-19 0 0.295 0.290 0.310 0.290 0.300 226,000 67,040 0.2966 0.280 0.275 0.294 0.275 0.285 238,283 0.2813 1.72%
2004-01-16 0 0.290 0.260 0.290 0.255 0.290 11,600 3,214 0.2771 0.275 0.247 0.275 0.242 0.275 12,230 0.2628 1.75%
2004-01-15 0 0.285 0.285 0.290 0.255 0.270 214,000 57,750 0.2699 0.270 0.270 0.275 0.242 0.256 225,630 0.2559 5.56%
2004-01-14 0 0.270 0.270 0.290 0.250 0.250 73,000 18,240 0.2499 0.256 0.256 0.275 0.237 0.237 76,967 0.2370 3.85%
2004-01-13 0 0.260 0.250 0.260 0.260 0.260 200,000 52,000 0.2600 0.247 0.237 0.247 0.247 0.247 210,870 0.2466 -8.77%
2004-01-12 0 0.285 0.270 0.290 - - 0 0 - 0.270 0.256 0.275 - - 0 - 0.00%
2004-01-09 0 0.285 0.280 0.310 0.285 0.310 76,000 21,990 0.2893 0.270 0.266 0.294 0.270 0.294 80,130 0.2744 -9.52%
2004-01-08 0 0.315 0.300 0.315 0.290 0.315 66,000 19,690 0.2983 0.299 0.285 0.299 0.275 0.299 69,587 0.2830 -4.55%
2004-01-07 0 0.330 0.285 0.330 - - 0 0 - 0.313 0.270 0.313 - - 0 - -4.35%
2004-01-06 0 0.345 - 0.345 - - 0 0 - 0.327 - 0.327 - - 0 - -1.43%
2004-01-05 0 0.350 - 0.350 0.325 0.350 24,000 7,900 0.3292 0.332 - 0.332 0.308 0.332 25,304 0.3122 6.06%
2004-01-02 0 0.330 0.330 0.350 - - 0 0 - 0.313 0.313 0.332 - - 0 - 4.76%
2003-12-31 0 0.315 0.315 0.330 - - 0 0 - 0.299 0.299 0.313 - - 0 - 5.00%
2003-12-30 0 0.300 0.270 0.300 - - 0 0 - 0.285 0.256 0.285 - - 0 - -1.64%
2003-12-29 0 0.305 - - - - 0 0 - 0.289 - - - - 0 - 0.00%
2003-12-24 0 0.305 0.305 0.310 - - 0 0 - 0.289 0.289 0.294 - - 0 - 1.67%
2003-12-23 0 0.300 0.270 0.320 - - 0 0 - 0.285 0.256 0.304 - - 0 - 0.00%
2003-12-22 0 0.300 0.270 0.300 - - 0 0 - 0.285 0.256 0.285 - - 0 - -3.23%
2003-12-19 0 0.310 0.310 - - - 0 0 - 0.294 0.294 - - - 0 - 3.33%
2003-12-18 0 0.300 0.260 0.300 - - 0 0 - 0.285 0.247 0.285 - - 0 - 0.00%
2003-12-17 0 0.300 0.275 0.300 - - 0 0 - 0.285 0.261 0.285 - - 0 - -6.25%
2003-12-16 0 0.320 0.290 0.330 - - 0 0 - 0.304 0.275 0.313 - - 0 - 0.00%
2003-12-15 0 0.320 0.290 0.330 - - 0 0 - 0.304 0.275 0.313 - - 0 - 0.00%
2003-12-12 0 0.320 0.320 0.325 - - 0 0 - 0.304 0.304 0.308 - - 0 - 1.59%
2003-12-11 0 0.315 0.315 - 0.300 0.315 1,220,000 362,210 0.2969 0.299 0.299 - 0.285 0.299 1,286,304 0.2816 0.00%
2003-12-10 0 0.315 0.295 0.325 - - 0 0 - 0.299 0.280 0.308 - - 0 - 0.00%
2003-12-09 0 0.315 0.315 0.320 - - 0 0 - 0.299 0.299 0.304 - - 0 - 3.28%
2003-12-08 0 0.305 0.275 0.310 0.295 0.305 74,000 22,440 0.3032 0.289 0.261 0.294 0.280 0.289 78,022 0.2876 3.39%
2003-12-05 0 0.295 0.280 0.320 0.290 0.295 142,440 41,504 0.2914 0.280 0.266 0.304 0.275 0.280 150,181 0.2764 -1.67%
2003-12-04 0 0.300 0.300 0.345 0.300 0.300 44,800 13,384 0.2988 0.285 0.285 0.327 0.285 0.285 47,235 0.2834 -9.09%
2003-12-03 0 0.330 0.295 0.340 - - 600 168 0.2800 0.313 0.280 0.322 - - 633 0.2656 0.00%
2003-12-02 0 0.330 0.280 0.330 0.300 0.330 248,000 75,300 0.3036 0.313 0.266 0.313 0.285 0.313 261,478 0.2880 -4.35%
2003-12-01 0 0.345 0.305 0.345 0.305 0.345 184,000 57,470 0.3123 0.327 0.289 0.327 0.289 0.327 194,000 0.2962 0.00%
2003-11-28 0 0.345 0.345 0.370 0.325 0.325 4,000 1,300 0.3250 0.327 0.327 0.351 0.308 0.308 4,217 0.3082 2.99%
2003-11-27 0 0.335 0.335 0.350 0.315 0.315 20,000 6,300 0.3150 0.318 0.318 0.332 0.299 0.299 21,087 0.2988 0.00%
2003-11-26 0 0.335 0.335 0.350 0.310 0.310 11,680 3,570 0.3057 0.318 0.318 0.332 0.294 0.294 12,315 0.2899 -2.90%
2003-11-25 0 0.345 0.325 0.355 - - 0 0 - 0.327 0.308 0.337 - - 0 - 0.00%
2003-11-24 0 0.345 0.345 0.355 0.320 0.320 50,000 16,000 0.3200 0.327 0.327 0.337 0.304 0.304 52,717 0.3035 -2.82%
2003-11-21 0 0.355 0.315 0.355 - - 0 0 - 0.337 0.299 0.337 - - 0 - 0.00%
2003-11-20 0 0.355 0.315 0.355 - - 0 0 - 0.337 0.299 0.337 - - 0 - 0.00%
2003-11-19 0 0.355 0.320 0.360 - - 1,000 280 0.2800 0.337 0.304 0.341 - - 1,054 0.2656 0.00%
2003-11-18 0 0.355 0.355 0.360 0.315 0.365 120,500 41,960 0.3482 0.337 0.337 0.341 0.299 0.346 127,049 0.3303 1.43%
2003-11-17 0 0.350 0.330 0.400 - - 0 0 - 0.332 0.313 0.379 - - 0 - 0.00%
2003-11-14 0 0.350 0.350 0.375 0.350 0.375 238,000 85,820 0.3606 0.332 0.332 0.356 0.332 0.356 250,935 0.3420 -5.41%
2003-11-13 0 0.370 0.355 0.375 0.360 0.375 492,000 182,800 0.3715 0.351 0.337 0.356 0.341 0.356 518,739 0.3524 0.00%
2003-11-12 0 0.370 0.370 0.385 0.370 0.385 182,400 68,880 0.3776 0.351 0.351 0.365 0.351 0.365 192,313 0.3582 -3.90%
2003-11-11 0 0.385 0.385 0.390 0.360 0.385 1,470,000 553,240 0.3764 0.365 0.365 0.370 0.341 0.365 1,549,891 0.3570 4.05%
2003-11-10 0 0.370 0.360 0.385 0.345 0.370 976,000 358,220 0.3670 0.351 0.341 0.365 0.327 0.351 1,029,043 0.3481 2.78%
2003-11-07 0 0.360 0.340 0.360 0.320 0.360 553,400 194,168 0.3509 0.341 0.322 0.341 0.304 0.341 583,476 0.3328 12.50%
2003-11-06 0 0.320 0.310 0.320 0.310 0.320 134,000 41,560 0.3101 0.304 0.294 0.304 0.294 0.304 141,283 0.2942 -8.57%
2003-11-05 0 0.350 0.350 0.355 0.305 0.310 52,000 16,110 0.3098 0.332 0.332 0.337 0.289 0.294 54,826 0.2938 -1.41%
2003-11-04 0 0.355 0.295 0.355 0.355 0.360 31,500 11,123 0.3531 0.337 0.280 0.337 0.337 0.341 33,212 0.3349 5.97%
2003-11-03 0 0.335 0.335 0.340 - - 0 0 - 0.318 0.318 0.322 - - 0 - 1.52%
2003-10-31 0 0.330 0.295 0.340 - - 0 0 - 0.313 0.280 0.322 - - 0 - 0.00%
2003-10-30 0 0.330 0.300 0.340 - - 0 0 - 0.313 0.285 0.322 - - 0 - 0.00%
2003-10-29 0 0.330 0.330 0.340 0.320 0.340 489,000 163,090 0.3335 0.313 0.313 0.322 0.304 0.322 515,576 0.3163 3.13%
2003-10-28 0 0.320 0.320 0.330 - - 0 0 - 0.304 0.304 0.313 - - 0 - 10.34%
2003-10-27 0 0.290 0.280 0.330 - - 0 0 - 0.275 0.266 0.313 - - 0 - 0.00%
2003-10-24 0 0.290 0.290 0.320 0.290 0.290 180,000 52,200 0.2900 0.275 0.275 0.304 0.275 0.275 189,783 0.2751 0.00%
2003-10-23 0 0.290 0.265 0.320 0.290 0.320 330,000 97,100 0.2942 0.275 0.251 0.304 0.275 0.304 347,935 0.2791 -9.38%
2003-10-22 0 0.320 0.300 0.335 0.320 0.320 103,550 32,923 0.3179 0.304 0.285 0.318 0.304 0.304 109,178 0.3016 3.23%
2003-10-21 0 0.310 0.280 0.335 0.310 0.310 130,200 40,352 0.3099 0.294 0.266 0.318 0.294 0.294 137,276 0.2939 -3.12%
2003-10-20 0 0.320 0.310 0.335 0.320 0.320 200,000 64,000 0.3200 0.304 0.294 0.318 0.304 0.304 210,870 0.3035 -5.88%
2003-10-17 0 0.340 0.315 0.340 0.310 0.340 134,000 43,340 0.3234 0.322 0.299 0.322 0.294 0.322 141,283 0.3068 6.25%
2003-10-16 0 0.320 0.285 0.320 0.290 0.320 206,000 59,880 0.2907 0.304 0.270 0.304 0.275 0.304 217,196 0.2757 6.67%
2003-10-15 0 0.300 0.295 0.300 0.295 0.320 210,000 63,400 0.3019 0.285 0.280 0.285 0.280 0.304 221,413 0.2863 -4.76%
2003-10-14 0 0.315 0.265 0.315 0.305 0.340 272,000 85,630 0.3148 0.299 0.251 0.299 0.289 0.322 286,783 0.2986 -7.35%
2003-10-13 0 0.340 0.320 0.350 0.300 0.340 148,000 48,500 0.3277 0.322 0.304 0.332 0.285 0.322 156,043 0.3108 21.43%
2003-10-10 0 0.280 0.280 0.300 0.280 0.280 580,000 162,400 0.2800 0.266 0.266 0.285 0.266 0.266 611,522 0.2656 0.00%
2003-10-09 0 0.280 0.280 0.285 0.250 0.290 592,800 163,292 0.2755 0.266 0.266 0.270 0.237 0.275 625,017 0.2613 3.70%
2003-10-08 0 0.270 0.270 0.300 0.270 0.270 90,000 24,300 0.2700 0.256 0.256 0.285 0.256 0.256 94,891 0.2561 3.85%
2003-10-07 0 0.260 0.260 0.300 0.260 0.265 30,000 7,900 0.2633 0.247 0.247 0.285 0.247 0.251 31,630 0.2498 -13.33%
2003-10-06 0 0.300 0.265 0.300 0.255 0.300 30,000 8,750 0.2917 0.285 0.251 0.285 0.242 0.285 31,630 0.2766 17.65%
2003-10-03 0 0.255 0.250 0.280 - - 0 0 - 0.242 0.237 0.266 - - 0 - 0.00%
2003-10-02 0 0.255 0.255 0.290 0.250 0.255 42,000 10,700 0.2548 0.242 0.242 0.275 0.237 0.242 44,283 0.2416 0.00%
2003-09-30 0 0.255 - 0.290 - - 0 0 - 0.242 - 0.275 - - 0 - 0.00%
2003-09-29 0 0.255 0.255 0.290 0.250 0.250 24,000 6,000 0.2500 0.242 0.242 0.275 0.237 0.237 25,304 0.2371 2.00%
2003-09-26 0 0.250 0.250 0.290 - - 40,000 10,000 0.2500 0.237 0.237 0.275 - - 42,174 0.2371 0.00%
2003-09-25 0 0.250 0.250 0.295 0.250 0.250 216,000 54,900 0.2542 0.237 0.237 0.280 0.237 0.237 227,739 0.2411 -1.96%
2003-09-24 0 0.255 0.255 0.270 0.250 0.255 70,000 17,600 0.2514 0.242 0.242 0.256 0.237 0.242 73,804 0.2385 0.00%
2003-09-23 0 0.255 0.255 0.260 0.250 0.250 306,000 76,500 0.2500 0.242 0.242 0.247 0.237 0.237 322,630 0.2371 2.00%
2003-09-22 0 0.250 - 0.275 - - 1,800 378 0.2100 0.237 - 0.261 - - 1,898 0.1992 0.00%
2003-09-19 0 0.250 0.250 0.270 0.250 0.270 330,000 84,500 0.2561 0.237 0.237 0.256 0.237 0.256 347,935 0.2429 -1.96%
2003-09-18 0 0.255 0.250 0.270 - - 0 0 - 0.242 0.237 0.256 - - 0 - 0.00%
2003-09-17 0 0.255 0.255 0.270 0.250 0.250 8,000 2,000 0.2500 0.242 0.242 0.256 0.237 0.237 8,435 0.2371 2.00%
2003-09-16 0 0.250 0.240 0.290 0.240 0.250 441,200 108,484 0.2459 0.237 0.228 0.275 0.228 0.237 465,178 0.2332 0.00%
2003-09-15 0 0.250 0.250 0.290 0.245 0.270 282,000 71,160 0.2523 0.237 0.237 0.275 0.232 0.256 297,326 0.2393 0.00%
2003-09-11 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-09-10 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-09-09 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-09-08 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-09-05 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-09-04 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-09-03 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-09-02 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-09-01 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-29 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-28 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-27 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-26 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-25 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-22 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-21 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-20 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-19 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-18 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-15 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-14 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-13 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-12 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-11 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-08 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-07 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-06 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-05 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-04 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-08-01 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-07-31 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-07-30 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-07-29 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-07-28 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-07-25 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-07-24 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-07-23 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-07-22 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-07-21 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-07-18 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-07-17 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-07-16 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-07-15 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-07-14 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-07-11 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-07-10 1 0.250 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2003-07-09 0 0.250 0.240 0.290 0.250 0.250 106,000 26,500 0.2500 0.237 0.228 0.275 0.237 0.237 111,761 0.2371 -1.96%
2003-07-08 0 0.255 0.255 0.285 - - 0 0 - 0.242 0.242 0.270 - - 0 - 0.00%
2003-07-07 0 0.255 0.255 0.280 0.240 0.270 380,000 96,550 0.2541 0.242 0.242 0.266 0.228 0.256 400,652 0.2410 -8.93%
2003-07-04 0 0.280 0.280 0.300 0.280 0.300 340,000 98,480 0.2896 0.266 0.266 0.285 0.266 0.285 358,478 0.2747 -5.08%
2003-07-03 0 0.295 0.260 0.295 0.295 0.295 20,000 5,900 0.2950 0.280 0.247 0.280 0.280 0.280 21,087 0.2798 -1.67%
2003-07-02 0 0.300 0.250 0.310 0.300 0.300 20,000 6,000 0.3000 0.285 0.237 0.294 0.285 0.285 21,087 0.2845 5.26%
2003-06-30 0 0.285 0.250 0.285 0.285 0.285 8,000 2,280 0.2850 0.270 0.237 0.270 0.270 0.270 8,435 0.2703 7.55%
2003-06-27 0 0.265 0.250 0.275 0.245 0.265 1,588,000 407,500 0.2566 0.251 0.237 0.261 0.232 0.251 1,674,304 0.2434 10.42%
2003-06-26 0 0.240 0.230 0.245 0.222 0.240 629,000 145,972 0.2321 0.228 0.218 0.232 0.211 0.228 663,185 0.2201 -3.61%
2003-06-25 0 0.249 0.236 0.249 0.236 0.250 96,000 23,350 0.2432 0.236 0.224 0.236 0.224 0.237 101,217 0.2307 -4.23%
2003-06-24 0 0.260 - 0.260 0.260 0.260 50,000 13,000 0.2600 0.247 - 0.247 0.247 0.247 52,717 0.2466 -8.77%
2003-06-23 0 0.285 0.260 0.310 - - 0 0 - 0.270 0.247 0.294 - - 0 - 0.00%
2003-06-20 0 0.285 0.250 0.285 - - 0 0 - 0.270 0.237 0.270 - - 0 - 0.00%
2003-06-19 0 0.285 0.265 0.295 - - 0 0 - 0.270 0.251 0.280 - - 0 - 0.00%
2003-06-18 0 0.285 0.285 0.290 0.255 0.255 4,000 1,020 0.2550 0.270 0.270 0.275 0.242 0.242 4,217 0.2419 1.79%
2003-06-17 0 0.280 0.260 0.280 0.260 0.280 130,000 35,980 0.2768 0.266 0.247 0.266 0.247 0.266 137,065 0.2625 7.69%
2003-06-16 0 0.260 0.255 0.280 0.260 0.265 158,360 41,466 0.2618 0.247 0.242 0.266 0.247 0.251 166,967 0.2483 -3.70%
2003-06-13 0 0.270 0.260 0.270 0.250 0.270 322,400 82,966 0.2573 0.256 0.247 0.256 0.237 0.256 339,922 0.2441 1.89%
2003-06-12 0 0.265 0.265 0.280 0.265 0.270 190,600 51,244 0.2689 0.251 0.251 0.266 0.251 0.256 200,959 0.2550 -8.62%
2003-06-11 0 0.290 0.260 0.290 0.280 0.290 243,000 68,040 0.2800 0.275 0.247 0.275 0.266 0.275 256,207 0.2656 0.00%
2003-06-10 0 0.290 0.290 0.295 0.270 0.280 124,400 34,800 0.2797 0.275 0.275 0.280 0.256 0.266 131,161 0.2653 -1.69%
2003-06-09 0 0.295 0.260 0.295 0.300 0.300 8,000 2,160 0.2700 0.280 0.247 0.280 0.285 0.285 8,435 0.2561 -1.67%
2003-06-06 0 0.300 0.275 0.300 - - 0 0 - 0.285 0.261 0.285 - - 0 - 0.00%
2003-06-05 0 0.300 0.300 0.325 0.300 0.325 166,000 51,140 0.3081 0.285 0.285 0.308 0.285 0.308 175,022 0.2922 -4.76%
2003-06-03 0 0.315 0.305 0.320 0.285 0.330 652,400 199,979 0.3065 0.299 0.289 0.304 0.270 0.313 687,857 0.2907 0.00%
2003-06-02 0 0.315 0.280 0.315 0.230 0.315 1,673,168 479,348 0.2865 0.299 0.266 0.299 0.218 0.299 1,764,101 0.2717 41.89%
2003-05-30 0 0.222 0.216 0.228 0.200 0.222 202,000 43,160 0.2137 0.211 0.205 0.216 0.190 0.211 212,978 0.2026 8.82%
2003-05-29 0 0.204 0.195 0.208 0.190 0.204 412,000 80,730 0.1959 0.193 0.185 0.197 0.180 0.193 434,391 0.1858 9.09%
2003-05-28 0 0.187 0.180 0.190 0.187 0.187 6,960 1,290 0.1853 0.177 0.171 0.180 0.177 0.177 7,338 0.1758 2.75%
2003-05-27 0 0.182 0.182 0.190 0.165 0.187 78,200 14,089 0.1802 0.173 0.173 0.180 0.156 0.177 82,450 0.1709 -4.21%
2003-05-26 0 0.190 0.185 0.190 - - 0 0 - 0.180 0.175 0.180 - - 0 - -1.04%
2003-05-23 0 0.192 0.180 0.192 0.173 0.192 221,200 41,862 0.1892 0.182 0.171 0.182 0.164 0.182 233,222 0.1795 5.49%
2003-05-22 0 0.182 0.182 0.190 0.180 0.190 116,480 21,653 0.1859 0.173 0.173 0.180 0.171 0.180 122,810 0.1763 0.00%
2003-05-21 0 0.182 0.182 0.190 0.182 0.190 287,000 53,713 0.1872 0.173 0.173 0.180 0.173 0.180 302,598 0.1775 -4.71%
2003-05-20 0 0.191 0.186 0.195 0.185 0.198 501,800 94,716 0.1888 0.181 0.176 0.185 0.175 0.188 529,072 0.1790 0.53%
2003-05-19 0 0.190 - 0.190 0.185 0.190 210,600 39,772 0.1889 0.180 - 0.180 0.175 0.180 222,046 0.1791 -13.64%
2003-05-16 0 0.220 - 0.223 0.200 0.225 238,800 52,130 0.2183 0.209 - 0.212 0.190 0.213 251,778 0.2070 -2.22%
2003-05-15 0 0.225 - 0.235 0.225 0.235 483,000 111,100 0.2300 0.213 - 0.223 0.213 0.223 509,250 0.2182 -2.17%
2003-05-14 0 0.230 - 0.230 0.230 0.230 86,000 19,780 0.2300 0.218 - 0.218 0.218 0.218 90,674 0.2181 0.00%
2003-05-13 0 0.230 0.170 - - - 0 0 - 0.218 0.161 - - - 0 - 0.00%
2003-05-12 0 0.230 0.160 - - - 0 0 - 0.218 0.152 - - - 0 - 0.00%
2003-05-09 0 0.230 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2003-05-07 0 0.230 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2003-05-06 0 0.230 0.196 0.230 0.196 0.248 321,320 67,606 0.2104 0.218 0.186 0.218 0.186 0.235 338,783 0.1996 -7.63%
2003-05-05 0 0.249 0.238 0.249 0.240 0.260 138,120 34,413 0.2492 0.236 0.226 0.236 0.228 0.247 145,627 0.2363 -6.04%
2003-05-02 0 0.265 - 0.265 0.265 0.265 10,000 2,620 0.2620 0.251 - 0.251 0.251 0.251 10,543 0.2485 1.92%
2003-04-30 0 0.260 - 0.260 0.260 0.275 140,000 37,000 0.2643 0.247 - 0.247 0.247 0.261 147,609 0.2507 -7.14%
2003-04-29 0 0.280 - 0.280 0.250 0.300 33,780 9,269 0.2744 0.266 - 0.266 0.237 0.285 35,616 0.2602 -3.45%
2003-04-28 0 0.290 0.290 0.310 0.290 0.300 121,400 35,286 0.2907 0.275 0.275 0.294 0.275 0.285 127,998 0.2757 -9.38%
2003-04-25 0 0.320 0.320 - 0.250 0.320 13,000 3,791 0.2916 0.304 0.304 - 0.237 0.304 13,707 0.2766 6.67%
2003-04-24 0 0.300 - 0.315 - - 0 0 - 0.285 - 0.299 - - 0 - 0.00%
2003-04-23 0 0.300 0.265 0.320 - - 0 0 - 0.285 0.251 0.304 - - 0 - 0.00%
2003-04-22 0 0.300 0.250 0.300 0.250 0.315 7,000 1,995 0.2850 0.285 0.237 0.285 0.237 0.299 7,380 0.2703 9.09%
2003-04-17 0 0.023 0.021 0.025 0.020 0.023 2,150,000 47,340 0.0220 0.261 0.238 0.284 0.227 0.261 189,591 0.2497 -8.00%
2003-04-16 0 0.025 0.023 0.028 0.023 0.028 790,000 19,434 0.0246 0.284 0.261 0.318 0.261 0.318 69,664 0.2790 8.70%
2003-04-15 0 0.023 0.023 0.024 0.023 0.025 630,000 15,550 0.0247 0.261 0.261 0.272 0.261 0.284 55,555 0.2799 -8.00%
2003-04-14 0 0.025 0.025 0.028 0.025 0.028 2,356,000 64,430 0.0273 0.284 0.284 0.318 0.284 0.318 207,756 0.3101 8.70%
2003-04-11 0 0.023 0.020 0.023 - - 0 0 - 0.261 0.227 0.261 - - 0 - 0.00%
2003-04-10 0 0.023 0.020 0.023 0.023 0.023 2,000,000 46,000 0.0230 0.261 0.227 0.261 0.261 0.261 176,364 0.2608 0.00%
2003-04-09 0 0.023 0.023 0.024 0.023 0.023 930,000 21,390 0.0230 0.261 0.261 0.272 0.261 0.261 82,009 0.2608 0.00%
2003-04-08 0 0.023 0.023 0.026 - - 0 0 - 0.261 0.261 0.295 - - 0 - 4.55%
2003-04-07 0 0.022 0.022 0.026 0.022 0.022 870,000 19,140 0.0220 0.249 0.249 0.295 0.249 0.249 76,718 0.2495 0.00%
2003-04-04 0 0.022 0.022 0.025 0.021 0.025 1,100,000 26,500 0.0241 0.249 0.249 0.284 0.238 0.284 97,000 0.2732 -4.35%
2003-04-03 0 0.023 0.023 0.024 - - 0 0 - 0.261 0.261 0.272 - - 0 - 4.55%
2003-04-02 0 0.022 0.022 0.026 0.022 0.022 794,000 17,468 0.0220 0.249 0.249 0.295 0.249 0.249 70,016 0.2495 0.00%
2003-04-01 0 0.022 0.022 0.025 0.022 0.022 54,000 1,188 0.0220 0.249 0.249 0.284 0.249 0.249 4,762 0.2495 0.00%
2003-03-31 0 0.022 0.022 0.025 0.022 0.023 3,320,000 73,140 0.0220 0.249 0.249 0.284 0.249 0.261 292,764 0.2498 -4.35%
2003-03-28 0 0.023 0.020 0.026 - - 0 0 - 0.261 0.227 0.295 - - 0 - 0.00%
2003-03-27 0 0.023 0.020 0.024 0.023 0.023 2,150,000 49,450 0.0230 0.261 0.227 0.272 0.261 0.261 189,591 0.2608 0.00%
2003-03-26 0 0.023 0.023 0.025 0.023 0.023 1,550,000 35,650 0.0230 0.261 0.261 0.284 0.261 0.261 136,682 0.2608 0.00%
2003-03-25 0 0.023 0.020 0.024 0.023 0.023 1,214,000 27,922 0.0230 0.261 0.227 0.272 0.261 0.261 107,053 0.2608 0.00%
2003-03-24 0 0.023 0.023 0.024 0.020 0.021 600,000 12,340 0.0206 0.261 0.261 0.272 0.227 0.238 52,909 0.2332 0.00%
2003-03-21 0 0.023 0.021 0.025 0.021 0.023 650,000 14,650 0.0225 0.261 0.238 0.284 0.238 0.261 57,318 0.2556 -8.00%
2003-03-20 0 0.025 0.022 0.026 - - 0 0 - 0.284 0.249 0.295 - - 0 - 0.00%
2003-03-19 0 0.025 0.024 0.026 0.022 0.025 940,000 22,690 0.0241 0.284 0.272 0.295 0.249 0.284 82,891 0.2737 -7.41%
2003-03-18 0 0.027 0.022 0.027 0.021 0.027 2,350,000 56,660 0.0241 0.306 0.249 0.306 0.238 0.306 207,227 0.2734 3.85%
2003-03-17 0 0.026 0.022 0.026 - - 0 0 - 0.295 0.249 0.295 - - 0 - 0.00%
2003-03-14 0 0.026 0.026 0.027 0.023 0.027 10,650,000 254,350 0.0239 0.295 0.295 0.306 0.261 0.306 939,136 0.2708 4.00%
2003-03-13 0 0.025 0.023 0.026 0.025 0.025 1,400,000 35,000 0.0250 0.284 0.261 0.295 0.284 0.284 123,455 0.2835 0.00%
2003-03-12 0 0.025 0.025 0.026 0.025 0.025 450,000 11,250 0.0250 0.284 0.284 0.295 0.284 0.284 39,682 0.2835 -3.85%
2003-03-11 0 0.026 0.024 0.029 0.023 0.026 1,750,000 44,280 0.0253 0.295 0.272 0.329 0.261 0.295 154,318 0.2869 0.00%
2003-03-10 0 0.026 0.023 0.026 0.026 0.026 1,000,000 26,000 0.0260 0.295 0.261 0.295 0.295 0.295 88,182 0.2948 -3.70%
2003-03-07 0 0.027 0.025 0.028 - - 0 0 - 0.306 0.284 0.318 - - 0 - 0.00%
2003-03-06 0 0.027 0.026 0.027 - - 0 0 - 0.306 0.295 0.306 - - 0 - 0.00%
2003-03-05 0 0.027 0.027 0.028 0.023 0.026 5,950,000 152,400 0.0256 0.306 0.306 0.318 0.261 0.295 524,682 0.2905 3.85%
2003-03-04 0 0.026 0.026 0.029 0.026 0.026 360,000 9,360 0.0260 0.295 0.295 0.329 0.295 0.295 31,745 0.2948 -13.33%
2003-03-03 0 0.030 0.029 0.030 0.029 0.030 7,534,000 223,750 0.0297 0.340 0.329 0.340 0.329 0.340 664,362 0.3368 7.14%
2003-02-28 0 0.028 0.028 0.029 0.026 0.029 1,500,000 41,300 0.0275 0.318 0.318 0.329 0.295 0.329 132,273 0.3122 -3.45%
2003-02-27 0 0.029 0.029 0.030 0.028 0.029 3,124,000 91,076 0.0292 0.329 0.329 0.340 0.318 0.329 275,480 0.3306 -6.45%
2003-02-26 0 0.031 0.028 0.031 0.028 0.031 4,260,000 130,310 0.0306 0.352 0.318 0.352 0.318 0.352 375,655 0.3469 3.33%
2003-02-25 0 0.030 0.026 0.031 0.026 0.030 3,798,000 108,342 0.0285 0.340 0.295 0.352 0.295 0.340 334,915 0.3235 3.45%
2003-02-24 0 0.029 0.025 0.030 0.026 0.029 3,230,000 89,860 0.0278 0.329 0.284 0.340 0.295 0.329 284,827 0.3155 7.41%
2003-02-21 0 0.027 0.025 0.027 0.026 0.027 4,660,000 121,172 0.0260 0.306 0.284 0.306 0.295 0.306 410,927 0.2949 3.85%
2003-02-20 0 0.026 0.026 0.029 0.025 0.029 2,300,000 58,224 0.0253 0.295 0.295 0.329 0.284 0.329 202,818 0.2871 -10.34%
2003-02-19 0 0.029 0.026 0.029 0.025 0.029 766,000 20,674 0.0270 0.329 0.295 0.329 0.284 0.329 67,547 0.3061 0.00%
2003-02-18 1 0.029 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-17 1 0.029 - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2003-02-14 0 0.029 0.026 0.030 0.029 0.036 6,200,000 199,300 0.0321 0.329 0.295 0.340 0.329 0.408 546,727 0.3645 7.41%
2003-02-13 0 0.027 0.026 0.027 0.025 0.027 1,986,800 51,952 0.0261 0.306 0.295 0.306 0.284 0.306 175,200 0.2965 3.85%
2003-02-12 0 0.026 0.026 0.030 0.026 0.027 800,000 20,802 0.0260 0.295 0.295 0.340 0.295 0.306 70,545 0.2949 0.00%
2003-02-11 0 0.026 0.026 0.030 0.026 0.026 500,000 13,000 0.0260 0.295 0.295 0.340 0.295 0.295 44,091 0.2948 0.00%
2003-02-10 0 0.026 0.026 0.030 0.026 0.026 1,122,000 29,172 0.0260 0.295 0.295 0.340 0.295 0.295 98,940 0.2948 -13.33%
2003-02-07 0 0.030 0.027 0.030 0.025 0.033 3,724,000 101,008 0.0271 0.340 0.306 0.340 0.284 0.374 328,389 0.3076 3.45%
2003-02-06 0 0.029 0.026 0.029 0.025 0.029 1,708,000 45,260 0.0265 0.329 0.295 0.329 0.284 0.329 150,615 0.3005 3.57%
2003-02-05 0 0.028 0.025 0.028 0.024 0.029 2,230,000 61,710 0.0277 0.318 0.284 0.318 0.272 0.329 196,645 0.3138 -3.45%
2003-02-04 0 0.029 0.029 0.031 0.023 0.035 7,096,000 216,374 0.0305 0.329 0.329 0.352 0.261 0.397 625,738 0.3458 -17.14%
2003-01-30 0 0.035 0.029 0.035 0.027 0.044 21,814,000 717,546 0.0329 0.397 0.329 0.397 0.306 0.499 1,923,598 0.3730 -32.69%
2003-01-29 1 0.052 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2003-01-28 1 0.052 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2003-01-27 1 0.052 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2003-01-24 1 0.052 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2003-01-23 1 0.052 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2003-01-22 1 0.052 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2003-01-21 1 0.052 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2003-01-20 1 0.052 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2003-01-17 1 0.052 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2003-01-16 0 0.052 0.052 0.058 0.050 0.059 12,492,000 663,866 0.0531 0.590 0.590 0.658 0.567 0.669 1,101,567 0.6027 -10.34%
2003-01-15 0 0.058 0.056 0.059 0.058 0.058 600,000 34,800 0.0580 0.658 0.635 0.669 0.658 0.658 52,909 0.6577 0.00%
2003-01-14 0 0.058 0.055 0.058 0.052 0.059 2,066,000 115,282 0.0558 0.658 0.624 0.658 0.590 0.669 182,184 0.6328 5.45%
2003-01-13 0 0.055 0.052 0.055 0.055 0.060 2,300,000 131,900 0.0573 0.624 0.590 0.624 0.624 0.680 202,818 0.6503 -1.79%
2003-01-10 0 0.056 0.055 0.060 0.055 0.056 1,752,000 98,060 0.0560 0.635 0.624 0.680 0.624 0.635 154,495 0.6347 0.00%
2003-01-09 0 0.056 0.055 0.058 0.056 0.056 900,000 50,400 0.0560 0.635 0.624 0.658 0.635 0.635 79,364 0.6351 -3.45%
2003-01-08 0 0.058 0.056 0.058 0.056 0.058 300,000 17,000 0.0567 0.658 0.635 0.658 0.635 0.658 26,455 0.6426 3.57%
2003-01-07 0 0.056 0.055 0.059 0.056 0.056 1,000,000 56,000 0.0560 0.635 0.624 0.669 0.635 0.635 88,182 0.6351 -1.75%
2003-01-06 0 0.057 0.057 0.060 0.056 0.060 1,500,000 87,134 0.0581 0.646 0.646 0.680 0.635 0.680 132,273 0.6587 0.00%
2003-01-03 0 0.057 0.056 0.057 0.060 0.060 496,000 29,760 0.0600 0.646 0.635 0.646 0.680 0.680 43,738 0.6804 -5.00%
2003-01-02 0 0.060 0.055 0.060 0.055 0.060 86,000 4,760 0.0553 0.680 0.624 0.680 0.624 0.680 7,584 0.6277 1.69%
2002-12-31 0 0.059 - 0.065 - - 0 0 - 0.669 - 0.737 - - 0 - 0.00%
2002-12-30 0 0.059 0.051 0.059 - - 0 0 - 0.669 0.578 0.669 - - 0 - -1.67%
2002-12-27 0 0.060 0.050 0.060 0.057 0.060 540,000 32,070 0.0594 0.680 0.567 0.680 0.646 0.680 47,618 0.6735 1.69%
2002-12-24 0 0.059 0.059 0.065 - - 0 0 - 0.669 0.669 0.737 - - 0 - 7.27%
2002-12-23 0 0.055 0.055 0.060 0.055 0.056 500,000 27,816 0.0556 0.624 0.624 0.680 0.624 0.635 44,091 0.6309 -12.70%
2002-12-20 0 0.063 0.063 - 0.058 0.060 1,234,000 73,072 0.0592 0.714 0.714 - 0.658 0.680 108,816 0.6715 5.00%
2002-12-19 0 0.060 0.060 0.063 0.060 0.060 1,460,000 87,600 0.0600 0.680 0.680 0.714 0.680 0.680 128,745 0.6804 5.26%
2002-12-18 0 0.057 0.057 0.062 0.057 0.061 750,000 45,054 0.0601 0.646 0.646 0.703 0.646 0.692 66,136 0.6812 -8.06%
2002-12-17 0 0.062 0.062 0.063 0.060 0.062 1,800,000 109,600 0.0609 0.703 0.703 0.714 0.680 0.703 158,727 0.6905 1.64%
2002-12-16 0 0.061 0.061 0.071 0.061 0.063 1,150,000 70,570 0.0614 0.692 0.692 0.805 0.692 0.714 101,409 0.6959 -6.15%
2002-12-13 0 0.065 0.065 0.066 0.060 0.060 130,000 7,800 0.0600 0.737 0.737 0.748 0.680 0.680 11,464 0.6804 0.00%
2002-12-12 0 0.065 0.065 0.066 0.061 0.062 350,000 21,450 0.0613 0.737 0.737 0.748 0.692 0.703 30,864 0.6950 6.56%
2002-12-11 0 0.061 0.064 0.065 0.061 0.061 220,000 13,420 0.0610 0.692 0.726 0.737 0.692 0.692 19,400 0.6918 -4.69%
2002-12-10 0 0.064 0.060 0.064 0.063 0.064 344,000 21,770 0.0633 0.726 0.680 0.726 0.714 0.726 30,335 0.7177 0.00%
2002-12-09 0 0.064 0.060 0.065 0.063 0.064 1,156,000 73,828 0.0639 0.726 0.680 0.737 0.714 0.726 101,938 0.7242 1.59%
2002-12-06 0 0.063 0.060 0.064 - - 0 0 - 0.714 0.680 0.726 - - 0 - 0.00%
2002-12-05 0 0.063 0.063 0.069 0.060 0.063 1,730,000 105,150 0.0608 0.714 0.714 0.782 0.680 0.714 152,555 0.6893 0.00%
2002-12-04 0 0.063 0.060 0.063 - - 0 0 - 0.714 0.680 0.714 - - 0 - 0.00%
2002-12-03 0 0.063 0.061 0.063 0.054 0.063 3,732,000 207,008 0.0555 0.714 0.692 0.714 0.612 0.714 329,095 0.6290 0.00%
2002-12-02 0 0.063 0.055 0.063 0.060 0.063 1,059,651 63,593 0.0600 0.714 0.624 0.714 0.680 0.714 93,442 0.6806 0.00%
2002-11-29 0 0.063 0.063 0.070 0.062 0.064 1,960,000 124,080 0.0633 0.714 0.714 0.794 0.703 0.726 172,836 0.7179 0.00%
2002-11-28 0 0.063 0.060 0.063 0.062 0.065 1,350,000 84,640 0.0627 0.714 0.680 0.714 0.703 0.737 119,045 0.7110 -3.08%
2002-11-27 0 0.065 - 0.065 - - 0 0 - 0.737 - 0.737 - - 0 - -8.45%
2002-11-26 0 0.071 0.071 0.072 0.060 0.065 2,659,200 164,930 0.0620 0.805 0.805 0.816 0.680 0.737 234,493 0.7033 5.97%
2002-11-25 0 0.067 0.060 0.070 - - 0 0 - 0.760 0.680 0.794 - - 0 - 0.00%
2002-11-22 0 0.067 0.062 0.070 0.059 0.067 1,304,000 77,268 0.0593 0.760 0.703 0.794 0.669 0.760 114,989 0.6720 6.35%
2002-11-21 0 0.063 0.060 0.068 0.058 0.063 550,000 33,800 0.0615 0.714 0.680 0.771 0.658 0.714 48,500 0.6969 3.28%
2002-11-20 0 0.061 0.061 0.066 0.060 0.062 640,000 38,880 0.0608 0.692 0.692 0.748 0.680 0.703 56,436 0.6889 -1.61%
2002-11-19 0 0.062 0.061 0.068 - - 500,000 35,000 0.0700 0.703 0.692 0.771 - - 44,091 0.7938 0.00%
2002-11-18 0 0.062 0.062 0.068 0.062 0.062 400,000 24,800 0.0620 0.703 0.703 0.771 0.703 0.703 35,273 0.7031 -8.82%
2002-11-15 0 0.068 0.062 0.068 0.060 0.070 2,554,000 164,994 0.0646 0.771 0.703 0.771 0.680 0.794 225,216 0.7326 11.48%
2002-11-14 0 0.061 0.061 0.068 0.060 0.061 1,000,000 60,500 0.0605 0.692 0.692 0.771 0.680 0.692 88,182 0.6861 -10.29%
2002-11-13 0 0.068 0.060 0.071 0.065 0.068 1,000,000 66,500 0.0665 0.771 0.680 0.805 0.737 0.771 88,182 0.7541 4.62%
2002-11-12 0 0.065 0.062 0.074 0.065 0.065 400,000 26,000 0.0650 0.737 0.703 0.839 0.737 0.737 35,273 0.7371 0.00%
2002-11-11 0 0.065 0.062 0.070 0.065 0.065 500,000 32,500 0.0650 0.737 0.703 0.794 0.737 0.737 44,091 0.7371 -10.96%
2002-11-08 0 0.073 0.072 0.074 0.072 0.074 564,000 41,248 0.0731 0.828 0.816 0.839 0.816 0.839 49,735 0.8294 7.35%
2002-11-07 0 0.068 0.065 0.070 0.060 0.070 4,720,000 323,200 0.0685 0.771 0.737 0.794 0.680 0.794 416,218 0.7765 13.33%
2002-11-06 0 0.060 0.060 0.064 0.060 0.064 1,334,000 84,076 0.0630 0.680 0.680 0.726 0.680 0.726 117,635 0.7147 -3.23%
2002-11-05 0 0.062 0.053 0.063 0.061 0.070 960,000 60,358 0.0629 0.703 0.601 0.714 0.692 0.794 84,655 0.7130 -16.22%
2002-11-04 0 0.074 0.062 0.074 0.060 0.075 570,000 38,658 0.0678 0.839 0.703 0.839 0.680 0.851 50,264 0.7691 5.71%
2002-11-01 0 0.070 0.066 0.070 0.070 0.070 796,000 53,352 0.0670 0.794 0.748 0.794 0.794 0.794 70,193 0.7601 12.90%
2002-10-31 0 0.062 0.062 0.079 0.062 0.080 502,000 31,460 0.0627 0.703 0.703 0.896 0.703 0.907 44,267 0.7107 -11.43%
2002-10-30 0 0.070 0.066 0.080 0.070 0.080 54,000 3,812 0.0706 0.794 0.748 0.907 0.794 0.907 4,762 0.8005 9.37%
2002-10-29 0 0.064 0.064 0.070 0.064 0.064 258,000 16,512 0.0640 0.726 0.726 0.794 0.726 0.726 22,751 0.7258 -13.51%
2002-10-28 0 0.074 0.074 0.075 0.070 0.071 2,000,000 141,000 0.0705 0.839 0.839 0.851 0.794 0.805 176,364 0.7995 0.00%
2002-10-25 0 0.074 0.074 0.075 0.071 0.074 700,000 49,706 0.0710 0.839 0.839 0.851 0.805 0.839 61,727 0.8053 -1.33%
2002-10-24 0 0.075 0.075 0.076 0.070 0.076 960,000 69,720 0.0726 0.851 0.851 0.862 0.794 0.862 84,655 0.8236 -7.41%
2002-10-23 0 0.081 0.073 0.081 0.081 0.081 2,000 162 0.0810 0.919 0.828 0.919 0.919 0.919 176 0.9186 5.19%
2002-10-22 0 0.077 0.077 0.078 0.070 0.070 500,000 35,000 0.0700 0.873 0.873 0.885 0.794 0.794 44,091 0.7938 -4.94%
2002-10-21 0 0.081 0.071 0.081 - - 0 0 - 0.919 0.805 0.919 - - 0 - 0.00%
2002-10-18 0 0.081 - 0.081 - - 0 0 - 0.919 - 0.919 - - 0 - 0.00%
2002-10-17 0 0.081 0.073 0.081 0.080 0.085 1,350,000 109,650 0.0812 0.919 0.828 0.919 0.907 0.964 119,045 0.9211 1.25%
2002-10-16 0 0.080 0.071 0.080 0.070 0.080 130,000 9,400 0.0723 0.907 0.805 0.907 0.794 0.907 11,464 0.8200 -4.76%
2002-10-15 0 0.084 0.084 0.085 - - 0 0 - 0.953 0.953 0.964 - - 0 - 7.69%
2002-10-11 0 0.078 0.078 0.079 0.072 0.073 7,050,000 507,750 0.0720 0.885 0.885 0.896 0.816 0.828 621,682 0.8167 6.85%
2002-10-10 0 0.073 0.073 0.080 0.073 0.073 70,000 5,110 0.0730 0.828 0.828 0.907 0.828 0.828 6,173 0.8278 -9.88%
2002-10-09 0 0.081 0.081 0.082 0.080 0.080 500,000 40,000 0.0800 0.919 0.919 0.930 0.907 0.907 44,091 0.9072 -2.41%
2002-10-08 0 0.083 0.075 0.083 - - 0 0 - 0.941 0.851 0.941 - - 0 - -6.74%
2002-10-07 0 0.089 0.089 0.090 - - 0 0 - 1.009 1.009 1.021 - - 0 - 7.23%
2002-10-04 0 0.083 0.070 0.090 - - 0 0 - 0.941 0.794 1.021 - - 0 - 0.00%
2002-10-03 0 0.083 - 0.083 - - 0 0 - 0.941 - 0.941 - - 0 - 0.00%
2002-10-02 0 0.083 0.071 0.093 0.083 0.083 100,000 8,300 0.0830 0.941 0.805 1.055 0.941 0.941 8,818 0.9412 0.00%
2002-09-30 0 0.083 0.078 0.083 - - 0 0 - 0.941 0.885 0.941 - - 0 - -5.68%
2002-09-27 0 0.088 - 0.088 0.087 0.088 1,080,000 94,940 0.0879 0.998 - 0.998 0.987 0.998 95,236 0.9969 6.02%
2002-09-26 0 0.083 0.080 0.083 0.083 0.083 5,500,000 456,500 0.0830 0.941 0.907 0.941 0.941 0.941 485,000 0.9412 -1.19%
2002-09-25 0 0.084 0.084 0.085 0.076 0.080 5,000,000 380,200 0.0760 0.953 0.953 0.964 0.862 0.907 440,909 0.8623 7.69%
2002-09-24 0 0.078 0.077 0.082 0.077 0.078 668,000 51,936 0.0777 0.885 0.873 0.930 0.873 0.885 58,905 0.8817 -10.34%
2002-09-23 0 0.087 0.087 0.088 0.080 0.080 750,000 60,000 0.0800 0.987 0.987 0.998 0.907 0.907 66,136 0.9072 8.75%
2002-09-20 1 0.080 - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2002-09-19 1 0.080 - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2002-09-18 0 0.080 0.078 0.080 0.080 0.085 5,070,000 427,550 0.0843 0.907 0.885 0.907 0.907 0.964 447,082 0.9563 -9.09%
2002-09-17 0 0.088 0.085 0.088 0.085 0.088 950,000 80,810 0.0851 0.998 0.964 0.998 0.964 0.998 83,773 0.9646 0.00%
2002-09-16 0 0.088 0.082 0.088 0.082 0.088 120,000 10,210 0.0851 0.998 0.930 0.998 0.930 0.998 10,582 0.9649 1.15%
2002-09-13 0 0.087 0.083 0.087 - - 0 0 - 0.987 0.941 0.987 - - 0 - 0.00%
2002-09-12 0 0.087 0.087 0.088 0.085 0.085 350,000 29,750 0.0850 0.987 0.987 0.998 0.964 0.964 30,864 0.9639 6.10%
2002-09-11 0 0.082 0.082 0.087 0.082 0.088 520,000 45,340 0.0872 0.930 0.930 0.987 0.930 0.998 45,855 0.9888 -7.87%
2002-09-10 0 0.089 0.072 0.089 0.089 0.089 200,000 17,800 0.0890 1.009 0.816 1.009 1.009 1.009 17,636 1.0093 -6.32%
2002-09-09 0 0.095 0.095 0.096 0.090 0.090 201,600 18,120 0.0899 1.077 1.077 1.089 1.021 1.021 17,777 1.0193 5.56%
2002-09-06 0 0.090 0.085 0.090 - - 5,001,200 460,110 0.0920 1.021 0.964 1.021 - - 441,015 1.0433 -2.17%
2002-09-05 0 0.092 0.088 0.093 0.088 0.092 152,000 13,384 0.0881 1.043 0.998 1.055 0.998 1.043 13,404 0.9985 -1.08%
2002-09-04 0 0.093 0.093 0.095 0.090 0.090 500,000 45,000 0.0900 1.055 1.055 1.077 1.021 1.021 44,091 1.0206 3.33%
2002-09-03 0 0.090 0.090 0.092 0.088 0.090 1,104,000 99,700 0.0903 1.021 1.021 1.043 0.998 1.021 97,353 1.0241 0.00%
2002-09-02 0 0.090 0.090 0.096 0.087 0.097 2,170,000 192,130 0.0885 1.021 1.021 1.089 0.987 1.100 191,355 1.0041 -5.26%
2002-08-30 0 0.095 0.093 0.099 0.088 0.099 1,186,000 111,588 0.0941 1.077 1.055 1.123 0.998 1.123 104,584 1.0670 -1.04%
2002-08-29 0 0.096 0.096 0.099 0.095 0.099 2,300,000 222,700 0.0968 1.089 1.089 1.123 1.077 1.123 202,818 1.0980 1.05%
2002-08-28 0 0.095 0.087 0.095 0.090 0.096 6,992,000 658,674 0.0942 1.077 0.987 1.077 1.021 1.089 616,567 1.0683 5.56%
2002-08-27 0 0.090 0.088 0.095 0.088 0.095 1,856,000 165,184 0.0890 1.021 0.998 1.077 0.998 1.077 163,665 1.0093 -7.22%
2002-08-26 0 0.097 0.094 0.097 0.092 0.098 300,000 28,950 0.0965 1.100 1.066 1.100 1.043 1.111 26,455 1.0943 3.19%
2002-08-23 0 0.094 0.093 0.098 0.092 0.101 14,284,000 1,387,868 0.0972 1.066 1.055 1.111 1.043 1.145 1,259,589 1.1018 4.44%
2002-08-22 0 0.090 0.086 0.090 0.082 0.090 2,448,000 215,728 0.0881 1.021 0.975 1.021 0.930 1.021 215,869 0.9993 9.76%
2002-08-21 0 0.082 0.082 0.087 0.082 0.090 2,410,000 213,450 0.0886 0.930 0.930 0.987 0.930 1.021 212,518 1.0044 2.50%
2002-08-20 1 0.080 - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2002-08-19 1 0.080 - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2002-08-16 1 0.080 - - - - 0 0 - 0.907 - - - - 0 - 0.00%
2002-08-15 0 0.080 0.070 0.080 0.080 0.080 10,000 800 0.0800 0.907 0.794 0.907 0.907 0.907 882 0.9072 5.26%
2002-08-14 0 0.076 0.076 0.079 0.076 0.079 4,074,000 313,264 0.0769 0.862 0.862 0.896 0.862 0.896 359,253 0.8720 5.56%
2002-08-13 0 0.072 0.072 0.078 0.072 0.072 50,000 3,600 0.0720 0.816 0.816 0.885 0.816 0.816 4,409 0.8165 -5.26%
2002-08-12 0 0.076 0.076 0.079 0.075 0.076 5,480,000 414,000 0.0755 0.862 0.862 0.896 0.851 0.862 483,236 0.8567 1.33%
2002-08-09 0 0.075 0.075 0.077 0.074 0.077 2,912,000 219,268 0.0753 0.851 0.851 0.873 0.839 0.873 256,785 0.8539 -1.32%
2002-08-08 0 0.076 0.074 0.077 0.067 0.076 4,000,000 278,750 0.0697 0.862 0.839 0.873 0.760 0.862 352,727 0.7903 7.04%
2002-08-07 0 0.071 0.071 0.077 0.071 0.079 4,864,000 377,044 0.0775 0.805 0.805 0.873 0.805 0.896 428,916 0.8791 -8.97%
2002-08-06 0 0.078 0.078 0.085 0.057 0.078 15,156,000 989,972 0.0653 0.885 0.885 0.964 0.646 0.885 1,336,484 0.7407 18.18%
2002-08-05 0 0.066 0.066 0.070 0.066 0.070 2,950,000 198,000 0.0671 0.748 0.748 0.794 0.748 0.794 260,136 0.7611 -5.71%
2002-08-02 0 0.070 0.067 0.070 0.065 0.070 1,150,000 79,200 0.0689 0.794 0.760 0.794 0.737 0.794 101,409 0.7810 -2.78%
2002-08-01 0 0.072 0.069 0.073 0.060 0.075 4,174,000 285,186 0.0683 0.816 0.782 0.828 0.680 0.851 368,071 0.7748 -2.70%
2002-07-31 0 0.074 0.074 0.078 0.074 0.076 3,944,000 294,856 0.0748 0.839 0.839 0.885 0.839 0.862 347,789 0.8478 0.00%
2002-07-30 0 0.074 0.074 0.075 0.073 0.078 5,576,000 423,550 0.0760 0.839 0.839 0.851 0.828 0.885 491,702 0.8614 -1.33%
2002-07-29 0 0.075 0.075 0.078 0.067 0.080 18,678,000 1,366,718 0.0732 0.851 0.851 0.885 0.760 0.907 1,647,060 0.8298 15.38%
2002-07-26 0 0.065 0.065 0.072 0.054 0.091 35,220,000 2,452,222 0.0696 0.737 0.737 0.816 0.612 1.032 3,105,764 0.7896 -28.57%
2002-07-25 0 0.091 0.091 0.093 0.091 0.092 4,780,000 436,130 0.0912 1.032 1.032 1.055 1.032 1.043 421,509 1.0347 -3.19%
2002-07-24 0 0.094 0.094 0.097 0.089 0.094 1,810,000 167,990 0.0928 1.066 1.066 1.100 1.009 1.066 159,609 1.0525 -2.08%
2002-07-23 0 0.096 0.096 0.099 0.090 0.098 1,386,000 132,972 0.0959 1.089 1.089 1.123 1.021 1.111 122,220 1.0880 -1.03%
2002-07-22 0 0.097 0.094 0.100 0.093 0.102 9,758,000 944,042 0.0967 1.100 1.066 1.134 1.055 1.157 860,478 1.0971 -5.83%
2002-07-19 0 0.103 0.103 0.105 0.103 0.105 4,838,000 499,826 0.1033 1.168 1.168 1.191 1.168 1.191 426,624 1.1716 0.00%
2002-07-18 0 0.103 0.103 0.107 0.103 0.105 750,000 78,246 0.1043 1.168 1.168 1.213 1.168 1.191 66,136 1.1831 -0.96%
2002-07-17 0 0.104 0.104 0.106 0.102 0.104 1,352,000 139,704 0.1033 1.179 1.179 1.202 1.157 1.179 119,222 1.1718 0.00%
2002-07-16 0 0.104 0.103 0.110 0.103 0.118 5,400,000 580,700 0.1075 1.179 1.168 1.247 1.168 1.338 476,182 1.2195 0.00%
2002-07-15 0 0.104 0.102 0.107 0.104 0.105 380,000 39,600 0.1042 1.179 1.157 1.213 1.179 1.191 33,509 1.1818 -1.89%
2002-07-12 0 0.106 0.106 0.108 0.104 0.105 812,000 84,660 0.1043 1.202 1.202 1.225 1.179 1.191 71,604 1.1823 0.95%
2002-07-11 0 0.105 0.104 0.110 0.104 0.105 2,834,000 294,740 0.1040 1.191 1.179 1.247 1.179 1.191 249,907 1.1794 -1.87%
2002-07-10 0 0.107 0.105 0.114 0.104 0.110 5,878,000 626,328 0.1066 1.213 1.191 1.293 1.179 1.247 518,333 1.2084 -0.93%
2002-07-09 0 0.108 0.108 0.113 0.108 0.110 1,200,000 131,200 0.1093 1.225 1.225 1.281 1.225 1.247 105,818 1.2399 -4.42%
2002-07-08 0 0.113 0.110 0.113 0.113 0.117 4,210,000 481,740 0.1144 1.281 1.247 1.281 1.281 1.327 371,245 1.2976 0.89%
2002-07-05 0 0.112 0.112 0.114 0.105 0.115 9,138,000 1,009,784 0.1105 1.270 1.270 1.293 1.191 1.304 805,805 1.2531 6.67%
2002-07-04 0 0.105 0.105 0.106 0.103 0.106 3,934,000 413,250 0.1050 1.191 1.191 1.202 1.168 1.202 346,907 1.1912 0.00%
2002-07-03 0 0.105 0.104 0.106 0.103 0.105 4,076,000 425,098 0.1043 1.191 1.179 1.202 1.168 1.191 359,429 1.1827 0.96%
2002-07-02 0 0.104 0.100 0.104 0.100 0.107 17,600,000 1,792,780 0.1019 1.179 1.134 1.179 1.134 1.213 1,552,000 1.1551 4.00%
2002-06-28 0 0.100 0.099 0.105 0.100 0.108 6,850,000 706,770 0.1032 1.134 1.123 1.191 1.134 1.225 604,045 1.1701 -2.91%
2002-06-27 0 0.103 0.103 0.108 0.100 0.105 3,940,000 404,720 0.1027 1.168 1.168 1.225 1.134 1.191 347,436 1.1649 1.98%
2002-06-26 0 0.101 0.099 0.101 0.100 0.106 4,200,000 426,900 0.1016 1.145 1.123 1.145 1.134 1.202 370,364 1.1527 -13.68%
2002-06-25 0 0.117 0.102 0.117 0.099 0.120 8,030,000 835,660 0.1041 1.327 1.157 1.327 1.123 1.361 708,100 1.1801 13.59%
2002-06-24 0 0.103 0.102 0.108 0.098 0.108 3,530,000 361,080 0.1023 1.168 1.157 1.225 1.111 1.225 311,282 1.1600 -8.04%
2002-06-21 0 0.112 0.098 0.112 0.095 0.114 2,890,000 303,852 0.1051 1.270 1.111 1.270 1.077 1.293 254,845 1.1923 -0.88%
2002-06-20 0 0.113 0.107 0.113 0.105 0.113 10,554,000 1,128,800 0.1070 1.281 1.213 1.281 1.191 1.281 930,671 1.2129 0.89%
2002-06-19 0 0.112 0.111 0.114 0.111 0.120 5,820,000 655,170 0.1126 1.270 1.259 1.293 1.259 1.361 513,218 1.2766 -5.88%
2002-06-18 0 0.119 0.111 0.120 0.111 0.125 14,438,000 1,727,788 0.1197 1.349 1.259 1.361 1.259 1.418 1,273,169 1.3571 -4.80%
2002-06-17 0 0.125 0.123 0.125 0.123 0.128 5,860,000 732,930 0.1251 1.418 1.395 1.418 1.395 1.452 516,745 1.4184 -2.34%
2002-06-14 0 0.128 0.125 0.128 0.126 0.128 2,576,000 327,576 0.1272 1.452 1.418 1.452 1.429 1.452 227,156 1.4421 1.59%
2002-06-13 0 0.126 0.125 0.128 0.125 0.128 3,300,000 416,300 0.1262 1.429 1.418 1.452 1.418 1.452 291,000 1.4306 0.80%
2002-06-12 0 0.125 0.125 0.128 0.125 0.125 500,000 62,500 0.1250 1.418 1.418 1.452 1.418 1.418 44,091 1.4175 -0.79%
2002-06-11 0 0.126 0.126 0.129 0.126 0.130 6,128,000 785,528 0.1282 1.429 1.429 1.463 1.429 1.474 540,378 1.4537 0.00%
2002-06-10 0 0.126 0.126 0.128 0.123 0.128 3,834,000 478,118 0.1247 1.429 1.429 1.452 1.395 1.452 338,089 1.4142 0.80%
2002-06-07 0 0.125 0.124 0.128 0.123 0.128 10,102,252 1,265,052 0.1252 1.418 1.406 1.452 1.395 1.452 890,835 1.4201 -3.85%
2002-06-06 0 0.130 0.129 0.131 0.128 0.130 4,550,000 585,300 0.1286 1.474 1.463 1.486 1.452 1.474 401,227 1.4588 0.00%
2002-06-05 0 0.130 0.129 0.131 0.128 0.132 11,280,000 1,454,290 0.1289 1.474 1.463 1.486 1.452 1.497 994,691 1.4621 -0.76%
2002-06-04 0 0.131 0.131 0.132 0.130 0.135 9,880,000 1,299,846 0.1316 1.486 1.486 1.497 1.474 1.531 871,236 1.4920 0.00%
2002-06-03 0 0.131 0.131 0.132 0.130 0.135 5,240,000 689,940 0.1317 1.486 1.486 1.497 1.474 1.531 462,073 1.4931 -2.96%
2002-05-31 0 0.135 0.133 0.136 0.132 0.139 6,730,000 904,114 0.1343 1.531 1.508 1.542 1.497 1.576 593,464 1.5235 -2.17%
2002-05-30 0 0.138 0.137 0.138 0.132 0.141 9,416,000 1,294,308 0.1375 1.565 1.554 1.565 1.497 1.599 830,320 1.5588 0.00%
2002-05-29 0 0.138 0.135 0.138 0.130 0.146 74,652,000 10,436,582 0.1398 1.565 1.531 1.565 1.474 1.656 6,582,949 1.5854 7.81%
2002-05-28 0 0.128 0.127 0.130 0.128 0.132 11,966,000 1,550,360 0.1296 1.452 1.440 1.474 1.452 1.497 1,055,184 1.4693 -0.78%
2002-05-27 0 0.129 0.129 0.130 0.127 0.134 11,100,000 1,428,100 0.1287 1.463 1.463 1.474 1.440 1.520 978,818 1.4590 -2.27%
2002-05-24 0 0.132 0.131 0.134 0.130 0.136 9,786,000 1,303,778 0.1332 1.497 1.486 1.520 1.474 1.542 862,947 1.5108 -0.75%
2002-05-23 0 0.133 0.133 0.136 0.133 0.138 37,404,000 5,039,742 0.1347 1.508 1.508 1.542 1.508 1.565 3,298,353 1.5280 -0.75%
2002-05-22 0 0.134 0.133 0.134 0.130 0.147 48,506,000 6,706,832 0.1383 1.520 1.508 1.520 1.474 1.667 4,277,347 1.5680 -6.94%
2002-05-21 0 0.144 0.143 0.147 0.144 0.153 13,988,000 2,052,560 0.1467 1.633 1.622 1.667 1.633 1.735 1,233,487 1.6640 -4.64%
2002-05-17 0 0.151 0.150 0.152 0.149 0.152 20,750,000 3,119,042 0.1503 1.712 1.701 1.724 1.690 1.724 1,829,773 1.7046 0.67%
2002-05-16 0 0.150 0.150 0.152 0.144 0.155 32,140,000 4,843,540 0.1507 1.701 1.701 1.724 1.633 1.758 2,834,164 1.7090 4.17%
2002-05-15 0 0.144 0.144 0.145 0.142 0.144 12,182,000 1,742,556 0.1430 1.633 1.633 1.644 1.610 1.633 1,074,231 1.6221 0.00%
2002-05-14 0 0.144 0.144 0.145 0.140 0.146 19,981,992 2,843,565 0.1423 1.633 1.633 1.644 1.588 1.656 1,762,048 1.6138 1.41%
2002-05-13 0 0.142 0.142 0.143 0.140 0.147 22,387,000 3,182,330 0.1422 1.610 1.610 1.622 1.588 1.667 1,974,126 1.6120 -2.07%
2002-05-10 0 0.145 0.144 0.145 0.143 0.148 9,550,000 1,388,190 0.1454 1.644 1.633 1.644 1.622 1.678 842,136 1.6484 -0.68%
2002-05-09 0 0.146 0.144 0.146 0.145 0.153 14,840,000 2,205,730 0.1486 1.656 1.633 1.656 1.644 1.735 1,308,618 1.6855 -3.31%
2002-05-08 0 0.151 0.151 0.152 0.149 0.154 36,302,000 5,496,082 0.1514 1.712 1.712 1.724 1.690 1.746 3,201,176 1.7169 2.03%
2002-05-07 0 0.148 0.146 0.149 0.144 0.152 13,323,000 1,971,939 0.1480 1.678 1.656 1.690 1.633 1.724 1,174,846 1.6785 1.37%
2002-05-06 0 0.146 0.146 0.147 0.146 0.149 7,370,000 1,085,750 0.1473 1.656 1.656 1.667 1.656 1.690 649,900 1.6706 0.00%
2002-05-03 0 0.146 0.146 0.147 0.146 0.150 12,946,000 1,907,116 0.1473 1.656 1.656 1.667 1.656 1.701 1,141,602 1.6706 -1.35%
2002-05-02 0 0.148 0.148 0.149 0.138 0.150 26,580,000 3,896,660 0.1466 1.678 1.678 1.690 1.565 1.701 2,343,873 1.6625 4.23%
2002-04-30 0 0.142 0.142 0.143 0.138 0.143 17,112,000 2,410,760 0.1409 1.610 1.610 1.622 1.565 1.622 1,508,967 1.5976 -0.70%
2002-04-29 0 0.143 0.142 0.143 0.137 0.153 75,368,000 10,640,216 0.1412 1.622 1.610 1.622 1.554 1.735 6,646,087 1.6010 -7.14%
2002-04-26 0 0.154 0.154 0.155 0.151 0.156 10,140,000 1,557,950 0.1536 1.746 1.746 1.758 1.712 1.769 894,164 1.7424 -0.65%
2002-04-25 0 0.155 0.155 0.157 0.155 0.159 16,718,985 2,630,388 0.1573 1.758 1.758 1.780 1.758 1.803 1,474,310 1.7841 0.00%
2002-04-24 0 0.155 0.154 0.156 0.154 0.163 46,962,000 7,429,954 0.1582 1.758 1.746 1.769 1.746 1.848 4,141,195 1.7942 -3.12%
2002-04-23 0 0.160 0.159 0.160 0.153 0.163 60,037,500 9,573,365 0.1595 1.814 1.803 1.814 1.735 1.848 5,294,216 1.8083 4.58%
2002-04-22 0 0.153 0.151 0.153 0.150 0.157 34,696,000 5,298,344 0.1527 1.735 1.712 1.735 1.701 1.780 3,059,556 1.7317 2.68%
2002-04-19 0 0.149 0.150 0.152 0.147 0.160 128,641,000 19,669,388 0.1529 1.690 1.701 1.724 1.667 1.814 11,343,797 1.7339 -1.97%
2002-04-18 0 0.152 0.152 0.153 0.134 0.154 94,349,000 13,707,119 0.1453 1.724 1.724 1.735 1.520 1.746 8,319,866 1.6475 10.95%
2002-04-17 0 0.137 0.137 0.138 0.133 0.140 31,826,000 4,361,032 0.1370 1.554 1.554 1.565 1.508 1.588 2,806,475 1.5539 4.58%
2002-04-16 0 0.131 0.131 0.133 0.131 0.134 11,800,000 1,575,760 0.1335 1.486 1.486 1.508 1.486 1.520 1,040,545 1.5144 -2.24%
2002-04-15 0 0.134 0.132 0.135 0.128 0.135 36,890,000 4,906,312 0.1330 1.520 1.497 1.531 1.452 1.531 3,253,027 1.5082 4.69%
2002-04-12 0 0.128 0.129 0.130 0.126 0.130 2,650,000 339,292 0.1280 1.452 1.463 1.474 1.429 1.474 233,682 1.4519 -0.78%
2002-04-11 0 0.129 0.128 0.129 0.127 0.133 8,080,000 1,039,140 0.1286 1.463 1.452 1.463 1.440 1.508 712,509 1.4584 -1.53%
2002-04-10 0 0.131 0.130 0.131 0.126 0.131 9,364,000 1,198,272 0.1280 1.486 1.474 1.486 1.429 1.486 825,735 1.4512 0.77%
2002-04-09 0 0.130 0.129 0.130 0.128 0.132 5,339,904 693,354 0.1298 1.474 1.463 1.474 1.452 1.497 470,882 1.4725 0.78%
2002-04-08 0 0.129 0.128 0.130 0.128 0.136 23,500,000 3,128,870 0.1331 1.463 1.452 1.474 1.452 1.542 2,072,273 1.5099 -0.77%
2002-04-04 0 0.130 0.129 0.130 0.126 0.130 17,420,000 2,226,550 0.1278 1.474 1.463 1.474 1.429 1.474 1,536,127 1.4495 3.17%
2002-04-03 0 0.126 0.126 0.127 0.125 0.126 7,050,000 884,790 0.1255 1.429 1.429 1.440 1.418 1.429 621,682 1.4232 0.80%
2002-04-02 0 0.125 0.125 0.126 0.125 0.129 6,090,000 767,680 0.1261 1.418 1.418 1.429 1.418 1.463 537,027 1.4295 -0.79%
2002-03-28 0 0.126 0.126 0.127 0.124 0.128 8,476,000 1,066,946 0.1259 1.429 1.429 1.440 1.406 1.452 747,429 1.4275 1.61%
2002-03-27 0 0.124 0.124 0.125 0.124 0.128 16,954,000 2,130,994 0.1257 1.406 1.406 1.418 1.406 1.452 1,495,035 1.4254 -3.13%
2002-03-26 0 0.128 0.126 0.127 0.126 0.130 13,760,000 1,749,448 0.1271 1.452 1.429 1.440 1.429 1.474 1,213,382 1.4418 -1.54%
2002-03-25 0 0.130 0.127 0.130 0.125 0.130 11,350,000 1,450,200 0.1278 1.474 1.440 1.474 1.418 1.474 1,000,864 1.4489 3.17%
2002-03-22 0 0.126 0.126 0.128 0.125 0.129 19,866,000 2,411,800 0.1214 1.429 1.429 1.452 1.418 1.463 1,751,820 1.3767 -1.56%
2002-03-21 0 0.128 0.124 0.128 0.124 0.128 10,074,000 1,264,206 0.1255 1.452 1.406 1.452 1.406 1.452 888,344 1.4231 0.00%
2002-03-20 0 0.128 0.124 0.128 0.124 0.128 4,640,000 586,118 0.1263 1.452 1.406 1.452 1.406 1.452 409,164 1.4325 2.40%
2002-03-19 0 0.125 0.122 0.125 0.122 0.128 13,272,000 1,665,684 0.1255 1.418 1.384 1.418 1.384 1.452 1,170,349 1.4232 -0.79%
2002-03-18 0 0.126 0.126 0.128 0.126 0.135 10,784,000 1,390,322 0.1289 1.429 1.429 1.452 1.429 1.531 950,953 1.4620 -0.79%
2002-03-15 0 0.127 0.125 0.127 0.122 0.128 18,950,000 2,365,450 0.1248 1.440 1.418 1.440 1.384 1.452 1,671,045 1.4156 0.79%
2002-03-14 0 0.126 0.125 0.127 0.125 0.131 31,220,000 3,982,520 0.1276 1.429 1.418 1.440 1.418 1.486 2,753,036 1.4466 -2.33%
2002-03-13 0 0.129 0.126 0.129 0.126 0.130 17,598,000 2,265,358 0.1287 1.463 1.429 1.463 1.429 1.474 1,551,824 1.4598 -0.77%
2002-03-12 0 0.130 0.129 0.130 0.129 0.135 24,926,000 3,270,882 0.1312 1.474 1.463 1.474 1.463 1.531 2,198,020 1.4881 -2.26%
2002-03-11 0 0.133 0.132 0.133 0.132 0.138 27,584,000 3,698,988 0.1341 1.508 1.497 1.508 1.497 1.565 2,432,407 1.5207 0.00%
2002-03-08 0 0.133 0.133 0.134 0.131 0.141 44,560,000 5,971,074 0.1340 1.508 1.508 1.520 1.486 1.599 3,929,382 1.5196 0.00%
2002-03-07 0 0.133 0.132 0.134 0.129 0.139 110,744,000 14,697,622 0.1327 1.508 1.497 1.520 1.463 1.576 9,765,607 1.5050 -2.21%
2002-03-06 0 0.136 0.135 0.136 0.130 0.137 87,798,000 11,785,622 0.1342 1.542 1.531 1.542 1.474 1.554 7,742,187 1.5223 5.43%
2002-03-05 0 0.129 0.129 0.130 0.126 0.134 123,278,000 16,009,662 0.1299 1.463 1.463 1.474 1.429 1.520 10,870,878 1.4727 2.38%
2002-03-04 0 0.126 0.125 0.126 0.121 0.128 30,090,000 3,769,906 0.1253 1.429 1.418 1.429 1.372 1.452 2,653,391 1.4208 5.88%
2002-03-01 0 0.119 0.119 0.120 0.118 0.121 11,700,000 1,389,670 0.1188 1.349 1.349 1.361 1.338 1.372 1,031,727 1.3469 0.85%
2002-02-28 0 0.118 0.118 0.120 0.117 0.122 14,546,000 1,737,082 0.1194 1.338 1.338 1.361 1.327 1.384 1,282,693 1.3542 0.00%
2002-02-27 0 0.118 0.117 0.118 0.117 0.120 5,612,000 665,016 0.1185 1.338 1.327 1.338 1.327 1.361 494,876 1.3438 0.85%
2002-02-26 0 0.117 0.117 0.119 0.117 0.119 21,360,000 2,522,372 0.1181 1.327 1.327 1.349 1.327 1.349 1,883,564 1.3391 1.74%
2002-02-25 0 0.115 0.115 0.116 0.114 0.119 8,568,000 991,222 0.1157 1.304 1.304 1.315 1.293 1.349 755,542 1.3119 -3.36%
2002-02-22 0 0.119 0.119 0.121 0.119 0.121 7,530,000 902,900 0.1199 1.349 1.349 1.372 1.349 1.372 664,009 1.3598 -1.65%
2002-02-21 0 0.121 0.120 0.121 0.120 0.123 11,094,000 1,341,222 0.1209 1.372 1.361 1.372 1.361 1.395 978,289 1.3710 0.00%
2002-02-20 0 0.121 0.121 0.122 0.119 0.124 24,830,000 3,032,900 0.1221 1.372 1.372 1.384 1.349 1.406 2,189,555 1.3852 0.83%
2002-02-19 0 0.120 0.120 0.121 0.118 0.123 21,218,000 2,540,356 0.1197 1.361 1.361 1.372 1.338 1.395 1,871,042 1.3577 0.00%
2002-02-18 0 0.120 0.118 0.120 0.112 0.121 30,409,000 3,557,246 0.1170 1.361 1.338 1.361 1.270 1.372 2,681,521 1.3266 7.14%
2002-02-15 0 0.112 0.112 0.114 0.112 0.121 18,832,000 2,157,994 0.1146 1.270 1.270 1.293 1.270 1.372 1,660,640 1.2995 -1.75%
2002-02-11 0 0.114 0.114 0.117 0.114 0.124 12,980,000 1,533,760 0.1182 1.293 1.293 1.327 1.293 1.406 1,144,600 1.3400 0.00%
2002-02-08 0 0.114 0.114 0.116 0.114 0.117 24,680,000 2,850,628 0.1155 1.293 1.293 1.315 1.293 1.327 2,176,327 1.3098 0.88%
2002-02-07 0 0.113 0.114 0.115 0.113 0.125 39,820,000 4,629,658 0.1163 1.281 1.293 1.304 1.281 1.418 3,511,400 1.3185 -7.38%
2002-02-06 0 0.122 0.121 0.123 0.121 0.131 125,667,000 15,464,470 0.1231 1.384 1.372 1.395 1.372 1.486 11,081,545 1.3955 -0.81%
2002-02-05 0 0.123 0.123 0.124 0.108 0.124 84,021,000 9,741,962 0.1159 1.395 1.395 1.406 1.225 1.406 7,409,125 1.3149 0.82%
2002-02-04 1 0.122 0.121 0.123 0.117 0.122 3,802,000 453,756 0.1193 1.384 1.372 1.395 1.327 1.384 335,267 1.3534 7.96%
2002-02-01 0 0.113 0.111 0.113 0.108 0.113 42,702,000 4,716,826 0.1105 1.281 1.259 1.281 1.225 1.281 3,765,540 1.2526 7.62%
2002-01-31 0 0.105 0.105 0.106 0.102 0.113 62,218,000 6,715,468 0.1079 1.191 1.191 1.202 1.157 1.281 5,486,496 1.2240 3.96%
2002-01-30 0 0.101 0.100 0.101 0.095 0.101 5,260,000 526,430 0.1001 1.145 1.134 1.145 1.077 1.145 463,836 1.1349 1.00%
2002-01-29 0 0.100 0.098 0.100 0.098 0.100 3,262,000 322,218 0.0988 1.134 1.111 1.134 1.111 1.134 287,649 1.1202 1.01%
2002-01-28 0 0.099 0.097 0.099 0.097 0.103 7,810,000 772,300 0.0989 1.123 1.100 1.123 1.100 1.168 688,700 1.1214 2.06%
2002-01-25 0 0.097 0.096 0.097 0.091 0.097 16,041,000 1,507,234 0.0940 1.100 1.089 1.100 1.032 1.100 1,414,525 1.0655 6.59%
2002-01-24 0 0.091 0.091 0.092 0.091 0.092 2,030,000 187,410 0.0923 1.032 1.032 1.043 1.032 1.043 179,009 1.0469 -2.15%
2002-01-23 0 0.093 0.093 0.094 0.090 0.093 5,104,000 469,760 0.0920 1.055 1.055 1.066 1.021 1.055 450,080 1.0437 0.00%
2002-01-22 0 0.093 0.092 0.095 0.089 0.095 5,100,000 466,980 0.0916 1.055 1.043 1.077 1.009 1.077 449,727 1.0384 -1.06%
2002-01-21 0 0.094 0.094 0.095 0.093 0.097 4,595,000 437,004 0.0951 1.066 1.066 1.077 1.055 1.100 405,195 1.0785 -1.05%
2002-01-18 0 0.095 0.095 0.096 0.095 0.095 4,760,000 452,200 0.0950 1.077 1.077 1.089 1.077 1.077 419,745 1.0773 -2.06%
2002-01-17 0 0.097 0.096 0.097 0.095 0.100 4,000,000 388,540 0.0971 1.100 1.089 1.100 1.077 1.134 352,727 1.1015 2.11%
2002-01-16 0 0.095 0.092 0.096 0.095 0.100 4,870,000 476,000 0.0977 1.077 1.043 1.089 1.077 1.134 429,445 1.1084 -4.04%
2002-01-15 0 0.099 0.098 0.101 0.098 0.101 1,534,000 152,124 0.0992 1.123 1.111 1.145 1.111 1.145 135,271 1.1246 0.00%
2002-01-14 0 0.099 0.099 0.102 0.099 0.106 12,996,600 1,348,444 0.1038 1.123 1.123 1.157 1.123 1.202 1,146,064 1.1766 -1.00%
2002-01-11 0 0.100 0.100 0.101 0.094 0.102 49,284,000 4,719,656 0.0958 1.134 1.134 1.145 1.066 1.157 4,345,953 1.0860 6.38%
2002-01-10 0 0.094 0.092 0.094 0.093 0.095 1,786,000 168,370 0.0943 1.066 1.043 1.066 1.055 1.077 157,493 1.0691 -1.05%
2002-01-09 0 0.095 0.093 0.095 0.092 0.095 3,331,000 313,285 0.0941 1.077 1.055 1.077 1.043 1.077 293,734 1.0666 3.26%
2002-01-08 0 0.092 0.092 0.096 0.092 0.097 3,946,000 374,463 0.0949 1.043 1.043 1.089 1.043 1.100 347,965 1.0761 -3.16%
2002-01-07 0 0.095 0.094 0.097 0.090 0.098 4,118,000 396,938 0.0964 1.077 1.066 1.100 1.021 1.111 363,133 1.0931 2.15%
2002-01-04 0 0.093 0.093 0.095 0.093 0.096 12,320,000 1,170,100 0.0950 1.055 1.055 1.077 1.055 1.089 1,086,400 1.0770 -3.12%
2002-01-03 0 0.096 0.094 0.097 0.090 0.098 14,832,000 1,393,658 0.0940 1.089 1.066 1.100 1.021 1.111 1,307,913 1.0656 4.35%
2002-01-02 0 0.092 0.091 0.094 0.090 0.092 720,000 65,040 0.0903 1.043 1.032 1.066 1.021 1.043 63,491 1.0244 0.00%
2001-12-31 0 0.092 0.089 0.093 0.092 0.092 44,000 4,048 0.0920 1.043 1.009 1.055 1.043 1.043 3,880 1.0433 1.10%
2001-12-28 0 0.091 0.091 0.094 0.091 0.094 588,000 54,022 0.0919 1.032 1.032 1.066 1.032 1.066 51,851 1.0419 1.11%
2001-12-27 0 0.090 0.090 0.095 0.090 0.093 13,660,000 1,265,300 0.0926 1.021 1.021 1.077 1.021 1.055 1,204,564 1.0504 -4.26%
2001-12-24 0 0.094 0.090 0.094 0.090 0.094 10,300,000 967,000 0.0939 1.066 1.021 1.066 1.021 1.066 908,273 1.0647 1.08%
2001-12-21 0 0.093 0.093 0.094 0.091 0.093 19,068,000 1,755,966 0.0921 1.055 1.055 1.066 1.032 1.055 1,681,451 1.0443 1.09%
2001-12-20 0 0.092 0.091 0.093 0.090 0.095 31,486,000 2,908,384 0.0924 1.043 1.032 1.055 1.021 1.077 2,776,493 1.0475 -5.15%
2001-12-19 0 0.097 0.092 0.097 0.092 0.097 11,704,000 1,107,688 0.0946 1.100 1.043 1.100 1.043 1.100 1,032,080 1.0733 3.19%
2001-12-18 0 0.094 0.092 0.095 0.092 0.096 31,322,000 2,987,936 0.0954 1.066 1.043 1.077 1.043 1.089 2,762,031 1.0818 -2.08%
2001-12-17 0 0.096 0.093 0.097 0.094 0.099 21,554,000 2,086,238 0.0968 1.089 1.055 1.100 1.066 1.123 1,900,671 1.0976 -2.04%
2001-12-14 0 0.098 0.096 0.098 0.094 0.099 40,414,000 3,925,136 0.0971 1.111 1.089 1.111 1.066 1.123 3,563,780 1.1014 3.16%
2001-12-13 0 0.095 0.095 0.097 0.094 0.099 16,642,000 1,595,790 0.0959 1.077 1.077 1.100 1.066 1.123 1,467,522 1.0874 -5.94%
2001-12-12 0 0.101 0.101 0.103 0.097 0.107 29,656,000 3,029,146 0.1021 1.145 1.145 1.168 1.100 1.213 2,615,120 1.1583 4.12%
2001-12-11 0 0.097 0.096 0.098 0.090 0.099 23,160,000 2,243,840 0.0969 1.100 1.089 1.111 1.021 1.123 2,042,291 1.0987 1.04%
2001-12-10 0 0.096 0.095 0.097 0.094 0.100 38,892,000 3,821,840 0.0983 1.089 1.077 1.100 1.066 1.134 3,429,567 1.1144 -4.00%
2001-12-07 0 0.100 0.100 0.103 0.100 0.105 31,330,200 3,205,720 0.1023 1.134 1.134 1.168 1.134 1.191 2,762,754 1.1603 -2.91%
2001-12-06 0 0.103 0.103 0.104 0.101 0.109 51,680,000 5,432,940 0.1051 1.168 1.168 1.179 1.145 1.236 4,557,236 1.1922 -1.90%
2001-12-05 0 0.105 0.105 0.107 0.105 0.110 58,224,000 6,275,254 0.1078 1.191 1.191 1.213 1.191 1.247 5,134,298 1.2222 -3.67%
2001-12-04 0 0.109 0.108 0.109 0.109 0.112 48,250,000 5,326,908 0.1104 1.236 1.225 1.236 1.236 1.270 4,254,773 1.2520 -0.91%
2001-12-03 0 0.110 0.110 0.111 0.109 0.113 60,544,000 6,671,270 0.1102 1.247 1.247 1.259 1.236 1.281 5,338,880 1.2496 0.00%
2001-11-30 0 0.110 0.110 0.111 0.107 0.115 75,850,000 8,422,120 0.1110 1.247 1.247 1.259 1.213 1.304 6,688,591 1.2592 0.00%
2001-11-29 0 0.110 0.109 0.111 0.105 0.117 116,724,000 13,068,674 0.1120 1.247 1.236 1.259 1.191 1.327 10,292,935 1.2697 2.80%
2001-11-28 0 0.107 0.107 0.109 0.102 0.110 51,148,000 5,358,934 0.1048 1.213 1.213 1.236 1.157 1.247 4,510,324 1.1881 5.94%
2001-11-27 0 0.101 0.102 0.103 0.101 0.115 61,712,000 6,693,476 0.1085 1.145 1.157 1.168 1.145 1.304 5,441,876 1.2300 -3.81%
2001-11-26 0 0.105 0.105 0.107 0.098 0.107 43,631,000 4,416,328 0.1012 1.191 1.191 1.213 1.111 1.213 3,847,461 1.1479 8.25%
2001-11-23 0 0.097 0.096 0.097 0.095 0.099 27,400,000 2,686,196 0.0980 1.100 1.089 1.100 1.077 1.123 2,416,182 1.1118 -1.02%
2001-11-22 0 0.098 0.091 0.098 0.094 0.098 9,180,000 896,520 0.0977 1.111 1.032 1.111 1.066 1.111 809,509 1.1075 1.03%
2001-11-21 0 0.097 0.094 0.097 0.094 0.097 4,400,000 420,800 0.0956 1.100 1.066 1.100 1.066 1.100 388,000 1.0845 4.30%
2001-11-20 0 0.093 0.093 0.096 0.093 0.096 2,400,000 227,500 0.0948 1.055 1.055 1.089 1.055 1.089 211,636 1.0750 -1.06%
2001-11-19 0 0.094 0.091 0.098 - - 0 0 - 1.066 1.032 1.111 - - 0 - 0.00%
2001-11-16 0 0.094 0.094 0.099 0.092 0.096 670,000 63,180 0.0943 1.066 1.066 1.123 1.043 1.089 59,082 1.0694 -2.08%
2001-11-15 0 0.096 0.092 0.098 - - 0 0 - 1.089 1.043 1.111 - - 0 - 0.00%
2001-11-14 0 0.096 0.096 0.099 0.095 0.096 1,250,000 119,900 0.0959 1.089 1.089 1.123 1.077 1.089 110,227 1.0878 -1.03%
2001-11-13 0 0.097 0.095 0.100 0.097 0.097 250,000 24,250 0.0970 1.100 1.077 1.134 1.100 1.100 22,045 1.1000 1.04%
2001-11-12 0 0.096 0.096 0.110 0.096 0.100 382,400 37,908 0.0991 1.089 1.089 1.247 1.089 1.134 33,721 1.1242 -5.88%
2001-11-09 0 0.102 0.101 0.105 0.100 0.105 4,408,000 448,080 0.1017 1.157 1.145 1.191 1.134 1.191 388,705 1.1527 -0.97%
2001-11-08 0 0.103 0.102 0.104 0.101 0.106 8,128,000 842,542 0.1037 1.168 1.157 1.179 1.145 1.202 716,742 1.1755 0.00%
2001-11-07 0 0.103 0.103 0.104 0.102 0.115 15,564,000 1,630,128 0.1047 1.168 1.168 1.179 1.157 1.304 1,372,462 1.1877 5.10%
2001-11-06 0 0.098 0.098 0.100 0.096 0.102 2,240,000 220,280 0.0983 1.111 1.111 1.134 1.089 1.157 197,527 1.1152 -3.92%
2001-11-05 0 0.102 0.100 0.102 0.099 0.102 3,060,000 307,520 0.1005 1.157 1.134 1.157 1.123 1.157 269,836 1.1397 5.15%
2001-11-02 0 0.097 0.096 0.098 0.094 0.099 4,050,000 387,900 0.0958 1.100 1.089 1.111 1.066 1.123 357,136 1.0861 1.04%
2001-11-01 0 0.096 0.096 0.097 0.094 0.096 1,250,000 118,300 0.0946 1.089 1.089 1.100 1.066 1.089 110,227 1.0732 -2.04%
2001-10-31 0 0.098 0.093 0.098 0.092 0.098 500,000 47,800 0.0956 1.111 1.055 1.111 1.043 1.111 44,091 1.0841 5.38%
2001-10-30 0 0.093 0.093 0.098 0.091 0.098 12,414,000 1,185,374 0.0955 1.055 1.055 1.111 1.032 1.111 1,094,689 1.0828 -1.06%
2001-10-29 0 0.094 0.094 0.097 0.092 0.094 320,000 29,440 0.0920 1.066 1.066 1.100 1.043 1.066 28,218 1.0433 0.00%
2001-10-26 0 0.094 0.094 0.096 0.094 0.096 1,208,000 114,572 0.0948 1.066 1.066 1.089 1.066 1.089 106,524 1.0756 -2.08%
2001-10-24 0 0.096 0.095 0.099 0.096 0.099 4,500,000 442,000 0.0982 1.089 1.077 1.123 1.089 1.123 396,818 1.1139 0.00%
2001-10-23 0 0.096 0.096 0.099 0.095 0.100 5,650,000 557,500 0.0987 1.089 1.089 1.123 1.077 1.134 498,227 1.1190 1.05%
2001-10-22 0 0.095 0.095 0.099 0.095 0.096 1,000,000 95,300 0.0953 1.077 1.077 1.123 1.077 1.089 88,182 1.0807 -4.04%
2001-10-19 0 0.099 0.096 0.099 0.099 0.099 3,000,000 297,000 0.0990 1.123 1.089 1.123 1.123 1.123 264,545 1.1227 0.00%
2001-10-18 0 0.099 0.097 0.099 0.097 0.099 18,800,000 1,859,900 0.0989 1.123 1.100 1.123 1.100 1.123 1,657,818 1.1219 -1.98%
2001-10-17 0 0.101 0.099 0.101 0.100 0.101 22,420,000 2,264,270 0.1010 1.145 1.123 1.145 1.134 1.145 1,977,036 1.1453 2.02%
2001-10-16 0 0.099 0.095 0.099 0.098 0.100 6,100,000 609,800 0.1000 1.123 1.077 1.123 1.111 1.134 537,909 1.1336 1.02%
2001-10-15 0 0.098 0.095 0.100 0.098 0.104 20,500,000 2,098,900 0.1024 1.111 1.077 1.134 1.111 1.179 1,807,727 1.1611 -1.01%
2001-10-12 0 0.099 0.097 0.100 0.094 0.101 46,330,000 4,625,320 0.0998 1.123 1.100 1.134 1.066 1.145 4,085,464 1.1321 -1.00%
2001-10-11 0 0.100 0.096 0.100 0.099 0.102 52,850,000 5,371,350 0.1016 1.134 1.089 1.134 1.123 1.157 4,660,409 1.1525 0.00%
2001-10-10 0 0.100 0.096 0.100 0.098 0.100 41,300,000 4,098,100 0.0992 1.134 1.089 1.134 1.111 1.134 3,641,909 1.1253 2.04%
2001-10-09 0 0.098 0.095 0.099 0.092 0.098 42,820,412 4,112,674 0.0960 1.111 1.077 1.123 1.043 1.111 3,775,982 1.0892 5.38%
2001-10-08 0 0.093 0.092 0.094 0.093 0.097 18,500,000 1,777,100 0.0961 1.055 1.043 1.066 1.055 1.100 1,631,364 1.0893 0.00%
2001-10-05 0 0.093 0.093 0.094 0.093 0.096 21,550,000 2,066,150 0.0959 1.055 1.055 1.066 1.055 1.089 1,900,318 1.0873 -4.12%
2001-10-04 0 0.097 0.096 0.097 0.096 0.099 23,410,000 2,287,890 0.0977 1.100 1.089 1.100 1.089 1.123 2,064,336 1.1083 1.04%
2001-10-03 0 0.096 0.096 0.098 0.095 0.100 830,000 79,350 0.0956 1.089 1.089 1.111 1.077 1.134 73,191 1.0842 -3.03%
2001-09-28 0 0.099 0.097 0.099 0.098 0.102 17,000,000 1,685,500 0.0991 1.123 1.100 1.123 1.111 1.157 1,499,091 1.1243 -1.98%
2001-09-27 0 0.101 0.098 0.101 0.097 0.105 3,850,000 386,700 0.1004 1.145 1.111 1.145 1.100 1.191 339,500 1.1390 4.12%
2001-09-26 0 0.097 0.095 0.097 0.097 0.098 7,614,000 740,572 0.0973 1.100 1.077 1.100 1.100 1.111 671,416 1.1030 -2.02%
2001-09-25 0 0.099 0.095 0.099 0.092 0.099 14,510,000 1,421,290 0.0980 1.123 1.077 1.123 1.043 1.123 1,279,518 1.1108 -1.00%
2001-09-24 0 0.100 0.098 0.100 0.098 0.100 1,621,000 161,090 0.0994 1.134 1.111 1.134 1.111 1.134 142,943 1.1270 2.04%
2001-09-21 0 0.098 0.095 0.099 0.094 0.100 3,961,200 388,368 0.0980 1.111 1.077 1.123 1.066 1.134 349,306 1.1118 -4.85%
2001-09-20 0 0.103 0.100 0.103 0.100 0.110 61,631,200 6,437,950 0.1045 1.168 1.134 1.168 1.134 1.247 5,434,751 1.1846 3.00%
2001-09-19 1 0.100 - - - - 0 0 - 1.134 - - - - 0 - 0.00%
2001-09-18 1 0.100 - - - - 0 0 - 1.134 - - - - 0 - 0.00%
2001-09-17 0 0.100 0.091 0.101 0.088 0.100 11,652,000 1,052,360 0.0903 1.134 1.032 1.145 0.998 1.134 1,027,495 1.0242 8.70%
2001-09-14 0 0.092 0.090 0.092 0.090 0.092 6,755,000 615,310 0.0911 1.043 1.021 1.043 1.021 1.043 595,668 1.0330 -1.08%
2001-09-13 0 0.093 0.088 0.093 0.090 0.093 8,128,000 743,904 0.0915 1.055 0.998 1.055 1.021 1.055 716,742 1.0379 2.20%
2001-09-12 0 0.091 0.090 0.096 0.086 0.095 23,390,000 2,129,020 0.0910 1.032 1.021 1.089 0.975 1.077 2,062,573 1.0322 -9.90%
2001-09-11 0 0.101 0.101 0.103 0.100 0.107 5,700,000 582,720 0.1022 1.145 1.145 1.168 1.134 1.213 502,636 1.1593 3.06%
2001-09-10 0 0.098 0.098 0.100 0.098 0.102 3,880,000 389,100 0.1003 1.111 1.111 1.134 1.111 1.157 342,145 1.1372 -3.92%
2001-09-07 0 0.102 0.100 0.104 0.100 0.102 3,930,000 393,200 0.1001 1.157 1.134 1.179 1.134 1.157 346,555 1.1346 4.08%
2001-09-06 0 0.098 0.098 0.100 0.098 0.105 11,576,000 1,161,396 0.1003 1.111 1.111 1.134 1.111 1.191 1,020,793 1.1377 -6.67%
2001-09-05 0 0.105 0.103 0.106 0.103 0.105 5,772,000 599,316 0.1038 1.191 1.168 1.202 1.168 1.191 508,985 1.1775 0.00%
2001-09-04 0 0.105 0.104 0.105 0.104 0.110 6,321,000 672,520 0.1064 1.191 1.179 1.191 1.179 1.247 557,397 1.2065 2.94%
2001-09-03 0 0.102 0.101 0.104 0.100 0.104 9,580,000 986,160 0.1029 1.157 1.145 1.179 1.134 1.179 844,782 1.1674 -5.56%
2001-08-31 1 0.108 - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2001-08-30 0 0.108 0.106 0.108 0.107 0.109 1,970,000 212,932 0.1081 1.225 1.202 1.225 1.213 1.236 173,718 1.2257 0.00%
2001-08-29 0 0.108 0.108 0.110 0.106 0.112 17,190,000 1,873,100 0.1090 1.225 1.225 1.247 1.202 1.270 1,515,845 1.2357 1.89%
2001-08-28 0 0.106 0.105 0.108 0.100 0.109 3,950,000 419,100 0.1061 1.202 1.191 1.225 1.134 1.236 348,318 1.2032 -0.93%
2001-08-27 0 0.107 0.105 0.109 0.104 0.108 4,742,000 503,986 0.1063 1.213 1.191 1.236 1.179 1.225 418,158 1.2053 -0.93%
2001-08-24 0 0.108 0.107 0.110 0.105 0.110 10,944,000 1,179,598 0.1078 1.225 1.213 1.247 1.191 1.247 965,062 1.2223 -0.92%
2001-08-23 0 0.109 0.108 0.109 0.106 0.109 10,135,000 1,097,238 0.1083 1.236 1.225 1.236 1.202 1.236 893,723 1.2277 3.81%
2001-08-22 0 0.105 0.103 0.108 0.104 0.109 5,926,000 631,154 0.1065 1.191 1.168 1.225 1.179 1.236 522,565 1.2078 -2.78%
2001-08-21 0 0.108 0.106 0.109 0.106 0.109 11,656,000 1,259,004 0.1080 1.225 1.202 1.236 1.202 1.236 1,027,847 1.2249 0.00%
2001-08-20 0 0.108 0.108 0.109 0.107 0.108 5,340,000 574,140 0.1075 1.225 1.225 1.236 1.213 1.225 470,891 1.2193 -0.92%
2001-08-17 0 0.109 0.109 0.110 0.108 0.113 13,940,000 1,533,390 0.1100 1.236 1.236 1.247 1.225 1.281 1,229,255 1.2474 0.00%
2001-08-16 0 0.109 0.107 0.109 0.106 0.116 25,045,000 2,751,186 0.1098 1.236 1.213 1.236 1.202 1.315 2,208,514 1.2457 1.87%
2001-08-15 0 0.107 0.104 0.107 0.100 0.107 6,175,000 637,370 0.1032 1.213 1.179 1.213 1.134 1.213 544,523 1.1705 5.94%
2001-08-14 0 0.101 0.099 0.101 0.098 0.101 2,750,000 272,750 0.0992 1.145 1.123 1.145 1.111 1.145 242,500 1.1247 1.00%
2001-08-13 0 0.100 0.100 0.104 0.097 0.102 2,976,000 297,850 0.1001 1.134 1.134 1.179 1.100 1.157 262,429 1.1350 0.00%
2001-08-10 0 0.100 0.100 0.101 0.094 0.113 16,202,000 1,611,734 0.0995 1.134 1.134 1.145 1.066 1.281 1,428,722 1.1281 7.53%
2001-08-09 0 0.093 0.093 0.095 0.090 0.095 5,800,000 537,400 0.0927 1.055 1.055 1.077 1.021 1.077 511,455 1.0507 0.00%
2001-08-08 0 0.093 0.092 0.093 0.093 0.094 2,120,000 198,360 0.0936 1.055 1.043 1.055 1.055 1.066 186,945 1.0611 0.00%
2001-08-07 0 0.093 0.093 0.095 0.092 0.096 8,890,000 832,000 0.0936 1.055 1.055 1.077 1.043 1.089 783,936 1.0613 -4.12%
2001-08-06 0 0.097 0.097 0.098 0.096 0.101 6,598,000 646,474 0.0980 1.100 1.100 1.111 1.089 1.145 581,824 1.1111 -3.96%
2001-08-03 0 0.101 0.101 0.102 0.101 0.102 10,340,000 1,050,800 0.1016 1.145 1.145 1.157 1.145 1.157 911,800 1.1524 -0.98%
2001-08-02 0 0.102 0.101 0.102 0.101 0.104 7,210,000 738,390 0.1024 1.157 1.145 1.157 1.145 1.179 635,791 1.1614 -1.92%
2001-08-01 0 0.104 0.102 0.104 0.102 0.106 9,000,000 934,820 0.1039 1.179 1.157 1.179 1.157 1.202 793,636 1.1779 2.97%
2001-07-31 0 0.101 0.101 0.102 0.101 0.103 8,490,000 868,290 0.1023 1.145 1.145 1.157 1.145 1.168 748,664 1.1598 0.00%
2001-07-30 0 0.101 0.099 0.101 0.095 0.105 18,070,000 1,823,660 0.1009 1.145 1.123 1.145 1.077 1.191 1,593,445 1.1445 -2.88%
2001-07-27 0 0.104 0.104 0.106 0.103 0.107 4,800,000 504,060 0.1050 1.179 1.179 1.202 1.168 1.213 423,273 1.1909 -3.70%
2001-07-26 0 0.108 0.107 0.109 0.107 0.112 26,590,000 2,918,424 0.1098 1.225 1.213 1.236 1.213 1.270 2,344,755 1.2447 0.00%
2001-07-24 0 0.108 0.108 0.109 0.103 0.111 31,542,000 3,380,226 0.1072 1.225 1.225 1.236 1.168 1.259 2,781,431 1.2153 5.88%
2001-07-23 0 0.102 0.101 0.103 0.099 0.103 10,050,000 1,014,670 0.1010 1.157 1.145 1.168 1.123 1.168 886,227 1.1449 0.99%
2001-07-20 0 0.101 0.101 0.103 0.099 0.108 31,006,000 3,228,972 0.1041 1.145 1.145 1.168 1.123 1.225 2,734,165 1.1810 0.00%
2001-07-19 0 0.101 0.100 0.101 0.090 0.107 53,291,000 5,343,970 0.1003 1.145 1.134 1.145 1.021 1.213 4,699,297 1.1372 12.22%
2001-07-18 0 0.090 0.090 0.092 0.082 0.100 40,585,000 3,722,026 0.0917 1.021 1.021 1.043 0.930 1.134 3,578,859 1.0400 -9.09%
2001-07-17 0 0.099 0.099 0.101 0.098 0.125 101,244,000 11,020,702 0.1089 1.123 1.123 1.145 1.111 1.418 8,927,880 1.2344 -15.38%
2001-07-16 1 0.117 - - - - 0 0 - 1.327 - - - - 0 - 0.00%
2001-07-13 0 0.117 0.116 0.117 0.105 0.133 222,412,000 26,444,202 0.1189 1.327 1.315 1.327 1.191 1.508 19,612,695 1.3483 12.50%
2001-07-12 0 0.104 0.103 0.104 0.099 0.107 55,290,000 5,729,216 0.1036 1.179 1.168 1.179 1.123 1.213 4,875,573 1.1751 2.97%
2001-07-11 0 0.101 0.101 0.102 0.092 0.106 90,571,875 9,085,749 0.1003 1.145 1.145 1.157 1.043 1.202 7,986,793 1.1376 7.45%
2001-07-10 0 0.094 0.094 0.095 0.082 0.095 100,066,000 8,774,378 0.0877 1.066 1.066 1.077 0.930 1.077 8,824,002 0.9944 13.25%
2001-07-09 0 0.083 0.083 0.084 0.081 0.095 202,099,600 17,548,336 0.0868 0.941 0.941 0.953 0.919 1.077 17,821,510 0.9847 1.22%
2001-07-05 0 0.082 0.082 0.084 0.082 0.087 33,209,000 2,797,033 0.0842 0.930 0.930 0.953 0.930 0.987 2,928,430 0.9551 2.50%
2001-07-04 0 0.080 0.079 0.081 0.074 0.080 16,590,000 1,303,450 0.0786 0.907 0.896 0.919 0.839 0.907 1,462,936 0.8910 0.00%
2001-07-03 0 0.080 0.079 0.081 0.076 0.084 51,432,000 4,165,642 0.0810 0.907 0.896 0.919 0.862 0.953 4,535,367 0.9185 2.56%
2001-06-29 0 0.078 0.077 0.079 0.072 0.081 48,168,000 3,700,228 0.0768 0.885 0.873 0.896 0.816 0.919 4,247,542 0.8711 11.43%
2001-06-28 0 0.070 0.067 0.070 0.067 0.070 1,300,000 89,300 0.0687 0.794 0.760 0.794 0.760 0.794 114,636 0.7790 -1.41%
2001-06-27 0 0.071 0.070 0.072 0.069 0.073 2,922,000 207,968 0.0712 0.805 0.794 0.816 0.782 0.828 257,667 0.8071 1.43%
2001-06-26 0 0.070 0.069 0.072 0.066 0.070 600,000 41,600 0.0693 0.794 0.782 0.816 0.748 0.794 52,909 0.7863 -6.67%
2001-06-22 0 0.075 0.072 0.077 0.064 0.075 2,046,000 143,968 0.0704 0.851 0.816 0.873 0.726 0.851 180,420 0.7980 15.38%
2001-06-21 0 0.065 0.063 0.072 0.065 0.067 2,300,000 149,900 0.0652 0.737 0.714 0.816 0.737 0.760 202,818 0.7391 0.00%
2001-06-20 0 0.065 0.064 0.068 0.065 0.065 1,500,000 97,500 0.0650 0.737 0.726 0.771 0.737 0.737 132,273 0.7371 -1.52%
2001-06-19 0 0.066 0.066 0.068 0.065 0.065 1,000,000 65,000 0.0650 0.748 0.748 0.771 0.737 0.737 88,182 0.7371 0.00%
2001-06-18 0 0.066 0.065 0.069 0.065 0.070 6,234,000 413,304 0.0663 0.748 0.737 0.782 0.737 0.794 549,725 0.7518 -5.71%
2001-06-15 0 0.070 0.070 0.071 0.067 0.071 2,770,000 190,170 0.0687 0.794 0.794 0.805 0.760 0.805 244,264 0.7785 1.45%
2001-06-14 0 0.069 0.068 0.072 0.066 0.075 7,004,000 507,802 0.0725 0.782 0.771 0.816 0.748 0.851 617,625 0.8222 -8.00%
2001-06-13 0 0.075 0.074 0.076 0.073 0.077 6,756,000 504,538 0.0747 0.851 0.839 0.862 0.828 0.873 595,756 0.8469 -2.60%
2001-06-12 0 0.077 0.075 0.077 0.073 0.078 6,900,000 526,180 0.0763 0.873 0.851 0.873 0.828 0.885 608,455 0.8648 2.67%
2001-06-11 0 0.075 0.072 0.075 0.071 0.077 4,041,000 301,488 0.0746 0.851 0.816 0.851 0.805 0.873 356,343 0.8461 1.35%
2001-06-08 0 0.074 0.073 0.074 0.069 0.075 5,846,000 425,140 0.0727 0.839 0.828 0.839 0.782 0.851 515,511 0.8247 5.71%
2001-06-07 0 0.070 0.069 0.072 0.069 0.071 11,018,000 770,930 0.0700 0.794 0.782 0.816 0.782 0.805 971,587 0.7935 -4.11%
2001-06-06 0 0.073 0.073 0.075 0.073 0.077 7,810,000 581,610 0.0745 0.828 0.828 0.851 0.828 0.873 688,700 0.8445 -6.41%
2001-06-05 0 0.078 0.077 0.079 0.074 0.081 18,966,000 1,483,278 0.0782 0.885 0.873 0.896 0.839 0.919 1,672,456 0.8869 0.00%
2001-06-04 0 0.078 0.078 0.079 0.070 0.081 26,816,000 2,077,904 0.0775 0.885 0.885 0.896 0.794 0.919 2,364,684 0.8787 13.04%
2001-06-01 0 0.069 0.069 0.073 0.065 0.075 28,886,000 2,044,254 0.0708 0.782 0.782 0.828 0.737 0.851 2,547,220 0.8025 -1.43%
2001-05-31 0 0.070 0.067 0.070 0.061 0.080 63,845,000 4,559,722 0.0714 0.794 0.760 0.794 0.692 0.907 5,629,968 0.8099 14.75%
2001-05-30 0 0.061 0.060 0.062 0.060 0.062 6,900,000 418,800 0.0607 0.692 0.680 0.703 0.680 0.703 608,455 0.6883 -6.15%
2001-05-29 0 0.065 0.063 0.065 0.060 0.068 10,510,000 691,930 0.0658 0.737 0.714 0.737 0.680 0.771 926,791 0.7466 1.56%
2001-05-28 0 0.064 0.062 0.065 0.063 0.066 1,958,000 126,304 0.0645 0.726 0.703 0.737 0.714 0.748 172,660 0.7315 0.00%
2001-05-25 0 0.064 0.062 0.064 0.056 0.069 18,278,000 1,137,696 0.0622 0.726 0.703 0.726 0.635 0.782 1,611,787 0.7059 12.28%
2001-05-24 0 0.057 0.057 0.060 0.057 0.057 200,000 11,400 0.0570 0.646 0.646 0.680 0.646 0.646 17,636 0.6464 -6.56%
2001-05-23 0 0.061 0.056 0.061 0.056 0.062 2,155,600 126,234 0.0586 0.692 0.635 0.692 0.635 0.703 190,085 0.6641 10.91%
2001-05-22 0 0.055 0.055 0.058 0.055 0.056 1,725,000 95,760 0.0555 0.624 0.624 0.658 0.624 0.635 152,114 0.6295 -3.51%
2001-05-21 0 0.057 0.055 0.057 0.054 0.058 4,870,000 266,680 0.0548 0.646 0.624 0.646 0.612 0.658 429,445 0.6210 -1.72%
2001-05-18 0 0.058 0.054 0.059 0.052 0.059 2,500,000 131,410 0.0526 0.658 0.612 0.669 0.590 0.669 220,455 0.5961 1.75%
2001-05-17 0 0.057 0.053 0.057 0.052 0.057 579,200 30,964 0.0535 0.646 0.601 0.646 0.590 0.646 51,075 0.6062 1.79%
2001-05-16 0 0.056 0.054 0.058 - - 0 0 - 0.635 0.612 0.658 - - 0 - 0.00%
2001-05-15 0 0.056 0.055 0.057 0.055 0.057 310,000 17,420 0.0562 0.635 0.624 0.646 0.624 0.646 27,336 0.6372 3.70%
2001-05-14 0 0.054 0.054 0.058 0.054 0.055 2,250,000 121,850 0.0542 0.612 0.612 0.658 0.612 0.624 198,409 0.6141 -5.26%
2001-05-11 0 0.057 0.057 0.058 0.053 0.057 2,638,000 143,144 0.0543 0.646 0.646 0.658 0.601 0.646 232,624 0.6153 1.79%
2001-05-10 0 0.056 0.054 0.056 0.053 0.057 4,990,000 271,520 0.0544 0.635 0.612 0.635 0.601 0.646 440,027 0.6171 3.70%
2001-05-09 0 0.054 0.053 0.056 0.054 0.056 6,850,000 376,110 0.0549 0.612 0.601 0.635 0.612 0.635 604,045 0.6227 -1.82%
2001-05-08 0 0.055 0.054 0.057 0.054 0.057 5,164,000 290,818 0.0563 0.624 0.612 0.646 0.612 0.646 455,371 0.6386 3.77%
2001-05-07 0 0.053 0.053 0.055 0.053 0.053 20,937,000 1,129,698 0.0540 0.601 0.601 0.624 0.601 0.601 1,846,263 0.6119 -1.85%
2001-05-04 0 0.054 0.054 0.055 0.053 0.054 2,360,000 126,780 0.0537 0.612 0.612 0.624 0.601 0.612 208,109 0.6092 5.88%
2001-05-03 0 0.051 0.051 0.055 0.051 0.054 2,790,000 149,000 0.0534 0.578 0.578 0.624 0.578 0.612 246,027 0.6056 -7.27%
2001-05-02 0 0.055 0.055 0.056 0.053 0.058 16,222,000 893,998 0.0551 0.624 0.624 0.635 0.601 0.658 1,430,485 0.6250 0.00%
2001-04-27 0 0.055 0.054 0.055 0.053 0.060 16,600,000 928,260 0.0559 0.624 0.612 0.624 0.601 0.680 1,463,818 0.6341 -6.78%
2001-04-26 0 0.059 0.058 0.060 0.057 0.070 55,174,400 3,400,156 0.0616 0.669 0.658 0.680 0.646 0.794 4,865,379 0.6988 0.00%
2001-04-25 0 0.059 0.059 0.060 0.052 0.060 19,374,000 1,095,434 0.0565 0.669 0.669 0.680 0.590 0.680 1,708,435 0.6412 7.27%
2001-04-24 0 0.055 0.051 0.055 0.051 0.055 100,000 5,380 0.0538 0.624 0.578 0.624 0.578 0.624 8,818 0.6101 1.85%
2001-04-23 0 0.054 0.051 0.056 - - 0 0 - 0.612 0.578 0.635 - - 0 - 0.00%
2001-04-20 0 0.054 0.053 0.054 0.053 0.055 1,170,000 62,210 0.0532 0.612 0.601 0.612 0.601 0.624 103,173 0.6030 -1.82%
2001-04-19 0 0.055 0.052 0.055 - - 0 0 - 0.624 0.590 0.624 - - 0 - 0.00%
2001-04-18 0 0.055 0.050 0.055 0.055 0.055 100,000 5,500 0.0550 0.624 0.567 0.624 0.624 0.624 8,818 0.6237 0.00%
2001-04-17 0 0.055 0.049 0.055 0.049 0.055 1,000,000 52,200 0.0522 0.624 0.556 0.624 0.556 0.624 88,182 0.5920 -1.79%
2001-04-12 0 0.056 0.050 0.056 0.058 0.058 500,000 29,000 0.0580 0.635 0.567 0.635 0.658 0.658 44,091 0.6577 5.66%
2001-04-11 0 0.053 0.048 0.057 - - 0 0 - 0.601 0.544 0.646 - - 0 - 0.00%
2001-04-10 0 0.053 0.049 0.054 - - 0 0 - 0.601 0.556 0.612 - - 0 - 0.00%
2001-04-09 0 0.053 0.053 0.056 0.048 0.053 2,090,000 107,170 0.0513 0.601 0.601 0.635 0.544 0.601 184,300 0.5815 -5.36%
2001-04-06 0 0.056 0.050 0.056 0.056 0.057 310,000 17,560 0.0566 0.635 0.567 0.635 0.635 0.646 27,336 0.6424 3.70%
2001-04-04 0 0.054 0.050 0.056 - - 0 0 - 0.612 0.567 0.635 - - 0 - 0.00%
2001-04-03 0 0.054 0.054 0.057 0.052 0.054 1,115,000 58,958 0.0529 0.612 0.612 0.646 0.590 0.612 98,323 0.5996 -1.82%
2001-04-02 0 0.055 0.052 0.057 0.050 0.055 402,400 21,816 0.0542 0.624 0.590 0.646 0.567 0.624 35,484 0.6148 -5.17%
2001-03-30 0 0.058 0.057 0.058 0.055 0.058 1,060,000 60,120 0.0567 0.658 0.646 0.658 0.624 0.658 93,473 0.6432 3.57%
2001-03-29 0 0.056 0.050 0.056 0.055 0.056 150,000 8,380 0.0559 0.635 0.567 0.635 0.624 0.635 13,227 0.6335 -1.75%
2001-03-28 0 0.057 0.054 0.057 0.052 0.057 5,210,000 284,900 0.0547 0.646 0.612 0.646 0.590 0.646 459,427 0.6201 18.75%
2001-03-27 0 0.048 0.048 0.052 0.048 0.049 300,000 14,600 0.0487 0.544 0.544 0.590 0.544 0.556 26,455 0.5519 -4.00%
2001-03-26 0 0.050 0.048 0.052 0.048 0.051 4,180,000 208,300 0.0498 0.567 0.544 0.590 0.544 0.578 368,600 0.5651 2.04%
2001-03-23 0 0.049 0.049 0.052 0.046 0.052 830,000 39,470 0.0476 0.556 0.556 0.590 0.522 0.590 73,191 0.5393 -3.92%
2001-03-22 0 0.051 0.048 0.053 0.047 0.055 2,970,000 150,810 0.0508 0.578 0.544 0.601 0.533 0.624 261,900 0.5758 0.00%
2001-03-21 0 0.051 0.048 0.055 - - 300,400 16,520 0.0550 0.578 0.544 0.624 - - 26,490 0.6236 0.00%
2001-03-20 0 0.051 0.050 0.054 0.050 0.051 546,000 28,216 0.0517 0.578 0.567 0.612 0.567 0.578 48,147 0.5860 -7.27%
2001-03-19 0 0.055 0.048 0.055 - - 0 0 - 0.624 0.544 0.624 - - 0 - 0.00%
2001-03-16 0 0.055 0.050 0.055 - - 0 0 - 0.624 0.567 0.624 - - 0 - 0.00%
2001-03-15 0 0.055 0.051 0.055 - - 0 0 - 0.624 0.578 0.624 - - 0 - -5.17%
2001-03-14 0 0.058 0.048 0.058 0.050 0.058 3,060,000 164,540 0.0538 0.658 0.544 0.658 0.567 0.658 269,836 0.6098 7.41%
2001-03-13 0 0.054 0.053 0.055 0.054 0.056 2,184,000 118,536 0.0543 0.612 0.601 0.624 0.612 0.635 192,589 0.6155 0.00%
2001-03-12 0 0.054 0.051 0.054 0.051 0.056 2,390,000 130,090 0.0544 0.612 0.578 0.612 0.578 0.635 210,755 0.6173 -5.26%
2001-03-09 0 0.057 0.053 0.057 - - 0 0 - 0.646 0.601 0.646 - - 0 - 0.00%
2001-03-08 0 0.057 0.055 0.059 0.054 0.057 5,492,000 310,294 0.0565 0.646 0.624 0.669 0.612 0.646 484,295 0.6407 0.00%
2001-03-07 0 0.057 0.057 0.058 0.046 0.060 5,968,000 327,018 0.0548 0.646 0.646 0.658 0.522 0.680 526,269 0.6214 7.55%
2001-03-06 0 0.053 0.050 0.053 - - 0 0 - 0.601 0.567 0.601 - - 0 - 0.00%
2001-03-05 0 0.053 0.051 0.056 0.053 0.058 1,220,000 67,760 0.0555 0.601 0.578 0.635 0.601 0.658 107,582 0.6298 6.00%
2001-03-02 0 0.050 0.050 0.053 0.047 0.052 2,178,000 108,322 0.0497 0.567 0.567 0.601 0.533 0.590 192,060 0.5640 4.17%
2001-03-01 0 0.048 0.048 0.052 0.047 0.049 1,838,000 87,624 0.0477 0.544 0.544 0.590 0.533 0.556 162,078 0.5406 -5.88%
2001-02-28 0 0.051 0.050 0.054 0.050 0.053 1,688,000 86,916 0.0515 0.578 0.567 0.612 0.567 0.601 148,851 0.5839 -1.92%
2001-02-27 0 0.052 0.052 0.054 - - 0 0 - 0.590 0.590 0.612 - - 0 - 0.00%
2001-02-26 0 0.052 0.052 0.056 0.051 0.053 900,000 47,200 0.0524 0.590 0.590 0.635 0.578 0.601 79,364 0.5947 0.00%
2001-02-23 0 0.052 0.052 0.055 0.052 0.056 1,400,000 77,852 0.0556 0.590 0.590 0.624 0.590 0.635 123,455 0.6306 -7.14%
2001-02-22 0 0.056 0.055 0.058 0.053 0.058 7,546,000 412,188 0.0546 0.635 0.624 0.658 0.601 0.658 665,420 0.6194 5.66%
2001-02-21 0 0.053 0.053 0.058 0.053 0.061 19,620,000 1,145,782 0.0584 0.601 0.601 0.658 0.601 0.692 1,730,127 0.6623 -11.67%
2001-02-20 0 0.060 0.060 0.062 0.060 0.063 12,110,000 748,042 0.0618 0.680 0.680 0.703 0.680 0.714 1,067,882 0.7005 -7.69%
2001-02-19 0 0.065 0.065 0.066 0.058 0.066 16,894,000 1,072,480 0.0635 0.737 0.737 0.748 0.658 0.748 1,489,744 0.7199 -7.14%
2001-02-16 0 0.070 0.068 0.072 0.067 0.070 9,760,000 674,062 0.0691 0.794 0.771 0.816 0.760 0.794 860,655 0.7832 -2.78%
2001-02-15 0 0.072 0.065 0.072 0.066 0.079 14,118,000 1,019,810 0.0722 0.816 0.737 0.816 0.748 0.896 1,244,951 0.8192 1.41%
2001-02-14 0 0.071 0.071 0.072 0.068 0.074 15,093,825 1,070,270 0.0709 0.805 0.805 0.816 0.771 0.839 1,331,001 0.8041 5.97%
2001-02-13 0 0.067 0.066 0.067 0.064 0.068 7,114,000 467,428 0.0657 0.760 0.748 0.760 0.726 0.771 627,325 0.7451 1.52%
2001-02-12 0 0.066 0.066 0.067 0.064 0.066 4,426,000 289,144 0.0653 0.748 0.748 0.760 0.726 0.748 390,293 0.7408 -2.94%
2001-02-09 0 0.068 0.068 0.069 0.064 0.068 7,076,000 470,372 0.0665 0.771 0.771 0.782 0.726 0.771 623,975 0.7538 0.00%
2001-02-08 0 0.068 0.067 0.068 0.064 0.070 8,666,000 572,814 0.0661 0.771 0.760 0.771 0.726 0.794 764,184 0.7496 1.49%
2001-02-07 0 0.067 0.067 0.068 0.066 0.070 10,895,000 738,958 0.0678 0.760 0.760 0.771 0.748 0.794 960,741 0.7692 0.00%
2001-02-06 0 0.067 0.066 0.068 0.063 0.072 13,020,000 867,380 0.0666 0.760 0.748 0.771 0.714 0.816 1,148,127 0.7555 -1.47%
2001-02-05 0 0.068 0.067 0.068 0.063 0.072 17,790,000 1,206,132 0.0678 0.771 0.760 0.771 0.714 0.816 1,568,755 0.7688 3.03%
2001-02-02 0 0.066 0.066 0.070 0.058 0.072 29,547,782 1,967,604 0.0666 0.748 0.748 0.794 0.658 0.816 2,605,577 0.7552 11.86%
2001-02-01 0 0.059 0.056 0.059 0.055 0.059 3,750,000 211,750 0.0565 0.669 0.635 0.669 0.624 0.669 330,682 0.6403 3.51%
2001-01-31 0 0.057 0.056 0.058 0.056 0.059 6,152,830 351,754 0.0572 0.646 0.635 0.658 0.635 0.669 542,568 0.6483 3.64%
2001-01-30 0 0.055 0.055 0.056 0.055 0.057 3,064,000 171,230 0.0559 0.624 0.624 0.635 0.624 0.646 270,189 0.6337 -3.51%
2001-01-29 0 0.057 0.057 0.058 0.057 0.058 4,216,000 242,212 0.0575 0.646 0.646 0.658 0.646 0.658 371,775 0.6515 -1.72%
2001-01-23 0 0.058 0.055 0.058 0.058 0.059 4,664,000 271,776 0.0583 0.658 0.624 0.658 0.658 0.669 411,280 0.6608 3.57%
2001-01-22 0 0.056 0.053 0.056 0.052 0.057 2,400,000 129,000 0.0538 0.635 0.601 0.635 0.590 0.646 211,636 0.6095 0.00%
2001-01-19 0 0.056 0.056 0.058 0.054 0.060 23,104,000 1,336,030 0.0578 0.635 0.635 0.658 0.612 0.680 2,037,353 0.6558 3.70%
2001-01-18 0 0.054 0.052 0.054 0.051 0.057 11,737,000 642,130 0.0547 0.612 0.590 0.612 0.578 0.646 1,034,990 0.6204 1.89%
2001-01-17 0 0.053 0.053 0.056 0.050 0.056 14,280,000 780,080 0.0546 0.601 0.601 0.635 0.567 0.635 1,259,236 0.6195 0.00%
2001-01-16 0 0.053 0.053 0.054 0.049 0.055 19,478,000 1,027,790 0.0528 0.601 0.601 0.612 0.556 0.624 1,717,605 0.5984 10.42%
2001-01-15 0 0.048 0.047 0.048 0.046 0.048 9,700,000 449,200 0.0463 0.544 0.533 0.544 0.522 0.544 855,364 0.5252 4.35%
2001-01-12 0 0.046 0.046 0.048 0.045 0.046 102,000 4,690 0.0460 0.522 0.522 0.544 0.510 0.522 8,995 0.5214 2.22%
2001-01-11 0 0.045 0.045 0.047 0.045 0.046 1,094,000 49,232 0.0450 0.510 0.510 0.533 0.510 0.522 96,471 0.5103 -6.25%
2001-01-10 0 0.048 0.047 0.048 0.047 0.048 2,250,000 107,400 0.0477 0.544 0.533 0.544 0.533 0.544 198,409 0.5413 4.35%
2001-01-09 0 0.046 0.046 0.047 0.044 0.046 1,100,000 50,400 0.0458 0.522 0.522 0.533 0.499 0.522 97,000 0.5196 -4.17%
2001-01-08 0 0.048 0.048 0.050 0.046 0.048 2,050,000 95,450 0.0466 0.544 0.544 0.567 0.522 0.544 180,773 0.5280 11.63%
2001-01-05 0 0.043 0.043 0.046 - - 0 0 - 0.488 0.488 0.522 - - 0 - 0.00%
2001-01-04 0 0.043 0.043 0.046 0.043 0.046 550,000 24,600 0.0447 0.488 0.488 0.522 0.488 0.522 48,500 0.5072 -4.44%
2001-01-03 0 0.045 0.044 0.046 - - 0 0 - 0.510 0.499 0.522 - - 0 - 0.00%
2001-01-02 0 0.045 0.045 0.046 - - 0 0 - 0.510 0.510 0.522 - - 0 - 0.00%
2000-12-29 0 0.045 0.044 0.045 0.045 0.046 19,328,400 871,278 0.0451 0.510 0.499 0.510 0.510 0.522 1,704,413 0.5112 -2.17%
2000-12-28 0 0.046 0.045 0.046 0.045 0.046 800,000 36,500 0.0456 0.522 0.510 0.522 0.510 0.522 70,545 0.5174 0.00%
2000-12-27 0 0.046 0.046 0.047 0.043 0.046 2,502,000 113,444 0.0453 0.522 0.522 0.533 0.488 0.522 220,631 0.5142 2.22%
2000-12-22 0 0.045 0.044 0.045 0.045 0.045 1,000,000 45,000 0.0450 0.510 0.499 0.510 0.510 0.510 88,182 0.5103 -2.17%
2000-12-21 0 0.046 0.045 0.046 0.044 0.046 2,700,000 121,500 0.0450 0.522 0.510 0.522 0.499 0.522 238,091 0.5103 2.22%
2000-12-20 0 0.045 0.045 0.047 0.045 0.045 110,000 4,950 0.0450 0.510 0.510 0.533 0.510 0.510 9,700 0.5103 -2.17%
2000-12-19 0 0.046 0.046 0.048 0.046 0.047 200,000 9,300 0.0465 0.522 0.522 0.544 0.522 0.533 17,636 0.5273 -2.13%
2000-12-18 0 0.047 0.046 0.047 0.045 0.047 3,485,000 160,780 0.0461 0.533 0.522 0.533 0.510 0.533 307,314 0.5232 6.82%
2000-12-15 0 0.044 0.040 0.046 0.044 0.046 40,500,000 1,783,000 0.0440 0.499 0.454 0.522 0.499 0.522 3,571,364 0.4992 0.00%
2000-12-14 0 0.044 0.044 0.045 0.044 0.046 10,900,000 491,600 0.0451 0.499 0.499 0.510 0.499 0.522 961,182 0.5115 -8.33%
2000-12-13 0 0.048 0.046 0.048 0.045 0.048 18,090,000 822,440 0.0455 0.544 0.522 0.544 0.510 0.544 1,595,209 0.5156 6.67%
2000-12-12 0 0.045 0.044 0.046 0.045 0.045 2,000,000 90,000 0.0450 0.510 0.499 0.522 0.510 0.510 176,364 0.5103 -2.17%
2000-12-11 0 0.046 0.043 0.046 0.044 0.046 1,088,000 48,540 0.0446 0.522 0.488 0.522 0.499 0.522 95,942 0.5059 -2.13%
2000-12-08 0 0.047 0.045 0.047 0.044 0.047 10,716,000 486,320 0.0454 0.533 0.510 0.533 0.499 0.533 944,956 0.5146 6.82%
2000-12-07 0 0.044 0.044 0.047 0.043 0.048 4,610,000 211,980 0.0460 0.499 0.499 0.533 0.488 0.544 406,518 0.5215 0.00%
2000-12-06 0 0.044 0.044 0.046 0.044 0.046 950,000 42,100 0.0443 0.499 0.499 0.522 0.499 0.522 83,773 0.5026 0.00%
2000-12-05 0 0.044 0.044 0.045 0.043 0.044 4,826,000 210,944 0.0437 0.499 0.499 0.510 0.488 0.499 425,565 0.4957 0.00%
2000-12-04 0 0.044 0.043 0.045 0.043 0.044 2,190,000 95,670 0.0437 0.499 0.488 0.510 0.488 0.499 193,118 0.4954 -4.35%
2000-12-01 0 0.046 0.044 0.046 0.042 0.046 15,146,000 667,056 0.0440 0.522 0.499 0.522 0.476 0.522 1,335,602 0.4994 9.52%
2000-11-30 0 0.042 0.042 0.045 0.042 0.045 3,200,000 141,442 0.0442 0.476 0.476 0.510 0.476 0.510 282,182 0.5012 -2.33%
2000-11-29 0 0.043 0.042 0.045 0.042 0.043 1,520,000 64,660 0.0425 0.488 0.476 0.510 0.476 0.488 134,036 0.4824 -2.27%
2000-11-28 0 0.044 0.043 0.045 0.044 0.045 12,200,000 537,950 0.0441 0.499 0.488 0.510 0.499 0.510 1,075,818 0.5000 -2.22%
2000-11-27 0 0.045 0.045 0.047 0.044 0.045 2,860,000 127,740 0.0447 0.510 0.510 0.533 0.499 0.510 252,200 0.5065 7.14%
2000-11-24 0 0.042 0.042 0.044 0.041 0.045 7,754,000 331,762 0.0428 0.476 0.476 0.499 0.465 0.510 683,762 0.4852 -6.67%
2000-11-23 0 0.045 0.045 0.047 0.040 0.047 6,672,210 297,772 0.0446 0.510 0.510 0.533 0.454 0.533 588,368 0.5061 12.50%
2000-11-22 0 0.040 0.038 0.042 0.038 0.045 2,217,000 92,115 0.0415 0.454 0.431 0.476 0.431 0.510 195,499 0.4712 -9.09%
2000-11-21 0 0.044 0.044 0.046 0.040 0.045 10,765,320 463,279 0.0430 0.499 0.499 0.522 0.454 0.510 949,305 0.4880 2.33%
2000-11-20 0 0.043 0.042 0.044 0.043 0.045 5,377,000 236,998 0.0441 0.488 0.476 0.499 0.488 0.510 474,154 0.4998 -4.44%
2000-11-17 0 0.045 0.045 0.047 0.044 0.045 4,865,000 218,740 0.0450 0.510 0.510 0.533 0.499 0.510 429,005 0.5099 -6.25%
2000-11-16 0 0.048 0.044 0.048 0.044 0.048 1,750,000 79,100 0.0452 0.544 0.499 0.544 0.499 0.544 154,318 0.5126 4.35%
2000-11-15 0 0.046 0.047 0.049 0.046 0.049 3,390,000 162,040 0.0478 0.522 0.533 0.556 0.522 0.556 298,936 0.5421 -6.12%
2000-11-14 0 0.049 0.045 0.049 0.044 0.049 3,050,000 139,606 0.0458 0.556 0.510 0.556 0.499 0.556 268,955 0.5191 8.89%
2000-11-13 0 0.045 0.045 0.047 0.044 0.048 3,492,000 161,648 0.0463 0.510 0.510 0.533 0.499 0.544 307,931 0.5249 -6.25%
2000-11-10 0 0.048 0.046 0.050 0.043 0.050 5,418,000 247,610 0.0457 0.544 0.522 0.567 0.488 0.567 477,769 0.5183 4.35%
2000-11-09 0 0.046 0.046 0.048 0.046 0.053 48,272,000 2,377,378 0.0492 0.522 0.522 0.544 0.522 0.601 4,256,713 0.5585 -17.86%
2000-11-08 0 0.056 0.056 0.058 0.056 0.067 43,356,000 2,732,982 0.0630 0.635 0.635 0.658 0.635 0.760 3,823,211 0.7148 -5.08%
2000-11-07 0 0.059 0.063 - 0.044 0.057 49,368,800 2,510,140 0.0508 0.669 0.714 - 0.499 0.646 4,353,431 0.5766 22.92%
2000-11-06 0 0.048 0.048 0.050 0.048 0.050 2,580,000 126,950 0.0492 0.544 0.544 0.567 0.544 0.567 227,509 0.5580 -4.00%
2000-11-03 0 0.050 0.048 0.050 0.048 0.050 2,021,000 99,200 0.0491 0.567 0.544 0.567 0.544 0.567 178,215 0.5566 -3.85%
2000-11-02 0 0.052 0.048 0.052 0.048 0.061 4,400,000 231,760 0.0527 0.590 0.544 0.590 0.544 0.692 388,000 0.5973 -14.75%
2000-11-01 0 0.061 0.061 0.065 0.060 0.060 20,000 1,200 0.0600 0.692 0.692 0.737 0.680 0.680 1,764 0.6804 -8.96%
2000-10-31 0 0.067 0.066 0.067 0.066 0.069 4,430,000 298,550 0.0674 0.760 0.748 0.760 0.748 0.782 390,645 0.7642 3.08%
2000-10-30 0 0.065 0.060 0.065 0.063 0.065 200,000 12,620 0.0631 0.737 0.680 0.737 0.714 0.737 17,636 0.7156 0.00%
2000-10-27 0 0.065 0.064 0.070 - - 0 0 - 0.737 0.726 0.794 - - 0 - 0.00%
2000-10-26 0 0.065 0.065 0.069 0.065 0.065 150,000 9,750 0.0650 0.737 0.737 0.782 0.737 0.737 13,227 0.7371 -8.45%
2000-10-25 0 0.071 0.063 0.071 0.061 0.076 2,866,000 203,170 0.0709 0.805 0.714 0.805 0.692 0.862 252,729 0.8039 4.41%
2000-10-24 0 0.068 - 0.068 0.066 0.069 748,000 50,686 0.0678 0.771 - 0.771 0.748 0.782 65,960 0.7684 0.00%
2000-10-23 0 0.068 0.068 0.070 0.058 0.068 2,300,000 143,080 0.0622 0.771 0.771 0.794 0.658 0.771 202,818 0.7055 15.91%
2000-10-20 0 0.068 0.065 0.068 0.062 0.072 4,236,000 286,754 0.0677 0.665 0.636 0.665 0.607 0.704 432,965 0.6623 4.62%
2000-10-19 0 0.065 0.065 0.066 0.056 0.064 3,272,000 200,734 0.0613 0.636 0.636 0.646 0.548 0.626 334,434 0.6002 -1.52%
2000-10-18 0 0.066 0.066 0.071 0.064 0.070 2,310,000 153,560 0.0665 0.646 0.646 0.695 0.626 0.685 236,107 0.6504 -5.71%
2000-10-17 0 0.070 0.062 0.074 0.060 0.075 1,324,000 88,524 0.0669 0.685 0.607 0.724 0.587 0.734 135,327 0.6541 -6.67%
2000-10-16 0 0.075 0.070 0.075 0.070 0.085 1,732,000 130,266 0.0752 0.734 0.685 0.734 0.685 0.832 177,029 0.7358 2.74%
2000-10-13 0 0.073 0.077 - 0.064 0.073 1,570,000 103,614 0.0660 0.714 0.753 - 0.626 0.714 160,471 0.6457 7.35%
2000-10-12 0 0.068 0.068 0.078 0.066 0.068 230,000 15,240 0.0663 0.665 0.665 0.763 0.646 0.665 23,508 0.6483 -13.92%
2000-10-11 0 0.079 0.076 0.080 0.075 0.080 1,382,000 106,038 0.0767 0.773 0.744 0.783 0.734 0.783 141,255 0.7507 -4.82%
2000-10-10 0 0.083 0.081 0.083 0.083 0.087 650,000 54,270 0.0835 0.812 0.792 0.812 0.812 0.851 66,437 0.8169 -4.60%
2000-10-09 0 0.087 0.087 0.088 0.083 0.090 1,370,000 119,304 0.0871 0.851 0.851 0.861 0.812 0.881 140,029 0.8520 -6.45%
2000-10-05 0 0.093 0.088 0.093 0.081 0.093 2,706,000 227,852 0.0842 0.910 0.861 0.910 0.792 0.910 276,582 0.8238 14.81%
2000-10-04 0 0.081 0.081 0.082 0.075 0.082 1,738,000 140,878 0.0811 0.792 0.792 0.802 0.734 0.802 177,642 0.7930 2.53%
2000-10-03 0 0.079 0.079 0.083 0.079 0.083 2,838,000 229,554 0.0809 0.773 0.773 0.812 0.773 0.812 290,074 0.7914 0.00%
2000-09-29 0 0.079 0.075 0.079 0.074 0.087 6,892,000 551,146 0.0800 0.773 0.734 0.773 0.724 0.851 704,436 0.7824 11.27%
2000-09-28 0 0.071 0.071 0.078 0.070 0.077 1,990,000 145,250 0.0730 0.695 0.695 0.763 0.685 0.753 203,399 0.7141 1.43%
2000-09-27 0 0.070 0.070 0.076 0.063 0.071 14,980,000 1,012,172 0.0676 0.685 0.685 0.744 0.616 0.695 1,531,117 0.6611 -1.41%
2000-09-26 0 0.071 0.070 0.072 0.066 0.080 6,504,000 474,650 0.0730 0.695 0.685 0.704 0.646 0.783 664,779 0.7140 -13.41%
2000-09-25 0 0.082 0.080 0.084 0.082 0.089 1,260,000 108,480 0.0861 0.802 0.783 0.822 0.802 0.871 128,786 0.8423 -4.65%
2000-09-22 0 0.086 0.085 0.090 0.084 0.089 4,500,000 385,700 0.0857 0.841 0.832 0.881 0.822 0.871 459,948 0.8386 -3.37%
2000-09-21 0 0.089 0.085 0.102 0.089 0.096 380,000 35,920 0.0945 0.871 0.832 0.998 0.871 0.939 38,840 0.9248 -11.00%
2000-09-20 0 0.100 0.099 0.100 0.095 0.103 3,310,000 330,390 0.0998 0.978 0.969 0.978 0.929 1.008 338,318 0.9766 -3.85%
2000-09-19 0 0.104 0.103 0.104 0.098 0.109 4,200,000 427,510 0.1018 1.018 1.008 1.018 0.959 1.066 429,285 0.9959 -9.57%
2000-09-18 0 0.115 - 0.115 0.116 0.124 1,550,000 191,040 0.1233 1.125 - 1.125 1.135 1.213 158,427 1.2059 -10.16%
2000-09-15 0 0.128 - 0.128 0.130 0.130 100,000 13,000 0.1300 1.252 - 1.252 1.272 1.272 10,221 1.2719 -1.54%
2000-09-14 0 0.130 - 0.130 0.128 0.132 200,000 26,000 0.1300 1.272 - 1.272 1.252 1.291 20,442 1.2719 -3.70%
2000-09-12 0 0.135 - 0.135 0.136 0.136 200,000 27,200 0.1360 1.321 - 1.321 1.331 1.331 20,442 1.3306 1.50%
2000-09-11 0 0.133 0.133 0.140 0.119 0.132 4,830,000 620,870 0.1285 1.301 1.301 1.370 1.164 1.291 493,678 1.2576 -2.21%
2000-09-08 0 0.136 - 0.136 - - 0 0 - 1.331 - 1.331 - - 0 - -4.23%
2000-09-07 0 0.142 0.142 0.143 0.136 0.136 200,000 27,200 0.1360 1.389 1.389 1.399 1.331 1.331 20,442 1.3306 1.43%
2000-09-06 0 0.140 0.136 0.141 0.136 0.140 400,000 55,600 0.1390 1.370 1.331 1.380 1.331 1.370 40,884 1.3599 0.72%
2000-09-05 0 0.139 0.139 0.141 0.138 0.142 658,000 91,726 0.1394 1.360 1.360 1.380 1.350 1.389 67,255 1.3639 0.72%
2000-09-04 0 0.138 0.138 0.143 0.131 0.150 5,650,000 800,702 0.1417 1.350 1.350 1.399 1.282 1.468 577,491 1.3865 2.22%
2000-09-01 0 0.135 0.131 0.135 0.130 0.135 1,704,000 227,370 0.1334 1.321 1.282 1.321 1.272 1.321 174,167 1.3055 6.30%
2000-08-31 0 0.127 0.127 0.130 0.126 0.129 2,130,000 270,170 0.1268 1.243 1.243 1.272 1.233 1.262 217,709 1.2410 -1.55%
2000-08-30 0 0.129 0.129 0.131 0.128 0.132 1,600,000 208,204 0.1301 1.262 1.262 1.282 1.252 1.291 163,537 1.2731 0.78%
2000-08-29 0 0.128 0.127 0.129 0.128 0.135 9,358,000 1,202,244 0.1285 1.252 1.243 1.262 1.252 1.321 956,488 1.2569 -3.03%
2000-08-28 0 0.132 0.125 0.132 0.117 0.134 5,184,000 645,136 0.1244 1.291 1.223 1.291 1.145 1.311 529,860 1.2176 2.33%
2000-08-25 0 0.129 0.129 0.130 0.125 0.128 412,000 52,300 0.1269 1.262 1.262 1.272 1.223 1.252 42,111 1.2420 -2.27%
2000-08-24 0 0.132 0.128 0.132 0.128 0.141 804,000 108,452 0.1349 1.291 1.252 1.291 1.252 1.380 82,177 1.3197 -5.04%
2000-08-23 0 0.139 0.132 0.139 0.129 0.140 6,128,000 830,346 0.1355 1.360 1.291 1.360 1.262 1.370 626,347 1.3257 8.59%
2000-08-22 0 0.128 0.124 0.130 0.128 0.138 1,016,000 133,616 0.1315 1.252 1.213 1.272 1.252 1.350 103,846 1.2867 -4.48%
2000-08-21 0 0.134 0.134 0.135 0.130 0.132 9,131,600 1,187,412 0.1300 1.311 1.311 1.321 1.272 1.291 933,348 1.2722 3.08%
2000-08-18 0 0.130 0.130 0.132 0.130 0.132 388,000 51,120 0.1318 1.272 1.272 1.291 1.272 1.291 39,658 1.2890 -1.52%
2000-08-17 0 0.132 0.122 0.132 0.120 0.132 1,844,000 226,256 0.1227 1.291 1.194 1.291 1.174 1.291 188,477 1.2004 2.33%
2000-08-16 0 0.129 0.121 0.129 0.121 0.129 782,000 97,998 0.1253 1.262 1.184 1.262 1.184 1.262 79,929 1.2261 -2.27%
2000-08-15 0 0.132 0.132 0.133 0.125 0.125 1,456,000 182,000 0.1250 1.291 1.291 1.301 1.223 1.223 148,819 1.2230 -0.75%
2000-08-14 0 0.133 - 0.133 0.133 0.133 100,000 13,300 0.1330 1.301 - 1.301 1.301 1.301 10,221 1.3012 -2.21%
2000-08-11 0 0.136 - 0.136 - - 72,000 9,792 0.1360 1.331 - 1.331 - - 7,359 1.3306 0.00%
2000-08-10 0 0.136 0.127 0.136 0.130 0.136 1,000,000 133,728 0.1337 1.331 1.243 1.331 1.272 1.331 102,211 1.3084 3.03%
2000-08-09 0 0.132 0.124 0.132 0.124 0.138 1,452,000 187,218 0.1289 1.291 1.213 1.291 1.213 1.350 148,410 1.2615 -3.65%
2000-08-08 0 0.137 0.137 0.139 0.133 0.142 2,232,000 303,042 0.1358 1.340 1.340 1.360 1.301 1.389 228,134 1.3283 -2.14%
2000-08-07 0 0.140 0.138 0.140 0.129 0.140 7,908,000 1,068,978 0.1352 1.370 1.350 1.370 1.262 1.370 808,283 1.3225 8.53%
2000-08-04 0 0.129 0.126 0.130 0.124 0.130 3,600,000 456,700 0.1269 1.262 1.233 1.272 1.213 1.272 367,959 1.2412 0.00%
2000-08-03 0 0.129 0.129 0.130 0.122 0.140 2,688,000 342,882 0.1276 1.262 1.262 1.272 1.194 1.370 274,742 1.2480 6.61%
2000-08-02 0 0.121 0.120 0.126 0.116 0.124 9,836,000 1,183,792 0.1204 1.184 1.174 1.233 1.135 1.213 1,005,345 1.1775 4.31%
2000-08-01 0 0.116 0.105 - 0.102 0.116 8,032,000 882,992 0.1099 1.135 1.027 - 0.998 1.135 820,957 1.0756 10.48%
2000-07-31 0 0.105 - 0.105 - - 701,861 75,749 0.1079 1.027 - 1.027 - - 71,738 1.0559 -2.78%
2000-07-28 0 0.108 0.108 0.109 0.103 0.107 1,180,000 123,540 0.1047 1.057 1.057 1.066 1.008 1.047 120,609 1.0243 -4.42%
2000-07-27 0 0.113 0.111 0.113 0.109 0.113 284,000 31,262 0.1101 1.106 1.086 1.106 1.066 1.106 29,028 1.0770 -2.59%
2000-07-26 0 0.116 0.112 0.116 0.116 0.120 350,000 41,600 0.1189 1.135 1.096 1.135 1.135 1.174 35,774 1.1629 -1.69%
2000-07-25 0 0.118 0.112 0.118 0.114 0.120 380,000 44,880 0.1181 1.154 1.096 1.154 1.115 1.174 38,840 1.1555 0.00%
2000-07-24 0 0.118 0.117 0.118 0.117 0.119 885,200 104,454 0.1180 1.154 1.145 1.154 1.145 1.164 90,477 1.1545 1.72%
2000-07-21 0 0.116 0.111 0.116 0.110 0.119 1,568,000 182,428 0.1163 1.135 1.086 1.135 1.076 1.164 160,266 1.1383 -0.85%
2000-07-20 0 0.117 - 0.117 0.113 0.119 380,000 43,142 0.1135 1.145 - 1.145 1.106 1.164 38,840 1.1108 3.54%
2000-07-19 0 0.113 0.113 0.119 0.105 0.120 1,272,000 141,568 0.1113 1.106 1.106 1.164 1.027 1.174 130,012 1.0889 1.80%
2000-07-18 0 0.111 0.100 0.113 0.100 0.111 748,000 78,420 0.1048 1.086 0.978 1.106 0.978 1.086 76,454 1.0257 -0.89%
2000-07-17 0 0.112 - 0.112 - - 0 0 - 1.096 - 1.096 - - 0 - 0.00%
2000-07-14 0 0.112 0.106 0.112 0.106 0.112 42,000 4,524 0.1077 1.096 1.037 1.096 1.037 1.096 4,293 1.0538 -0.88%
2000-07-13 0 0.113 - 0.113 - - 0 0 - 1.106 - 1.106 - - 0 - -0.88%
2000-07-12 0 0.114 0.114 0.115 0.108 0.115 550,000 61,020 0.1109 1.115 1.115 1.125 1.057 1.125 56,216 1.0855 -0.87%
2000-07-11 0 0.115 - 0.117 - - 0 0 - 1.125 - 1.145 - - 0 - 0.00%
2000-07-10 0 0.115 0.115 - 0.115 0.115 96,000 11,040 0.1150 1.125 1.125 - 1.125 1.125 9,812 1.1251 0.00%
2000-07-07 0 0.115 0.107 0.115 0.111 0.115 1,524,000 170,980 0.1122 1.125 1.047 1.125 1.086 1.125 155,769 1.0976 0.00%
2000-07-06 0 0.115 - 0.117 - - 0 0 - 1.125 - 1.145 - - 0 - 0.00%
2000-07-05 0 0.115 0.111 0.115 0.115 0.115 300,000 34,500 0.1150 1.125 1.086 1.125 1.125 1.125 30,663 1.1251 -8.73%
2000-07-04 0 0.126 - 0.126 0.126 0.126 100,000 12,600 0.1260 1.233 - 1.233 1.233 1.233 10,221 1.2327 -0.79%
2000-07-03 0 0.127 - 0.127 - - 1,861 223 0.1198 1.243 - 1.243 - - 190 1.1724 -0.78%
2000-06-30 0 0.128 0.128 - 0.120 0.122 354,000 42,850 0.1210 1.252 1.252 - 1.174 1.194 36,183 1.1843 4.92%
2000-06-29 0 0.122 0.122 - 0.114 0.114 400,000 45,600 0.1140 1.194 1.194 - 1.115 1.115 40,884 1.1153 7.02%
2000-06-28 0 0.114 0.114 0.116 0.114 0.117 530,000 61,920 0.1168 1.115 1.115 1.135 1.115 1.145 54,172 1.1430 0.88%
2000-06-27 0 0.113 0.113 0.117 0.112 0.116 3,056,000 346,634 0.1134 1.106 1.106 1.145 1.096 1.135 312,356 1.1097 -1.74%
2000-06-26 0 0.115 0.115 0.120 0.114 0.120 630,000 73,520 0.1167 1.125 1.125 1.174 1.115 1.174 64,393 1.1417 -0.86%
2000-06-23 0 0.116 0.114 0.119 0.114 0.116 3,216,000 370,124 0.1151 1.135 1.115 1.164 1.115 1.135 328,710 1.1260 0.87%
2000-06-22 0 0.115 0.115 0.117 0.114 0.116 140,000 16,050 0.1146 1.125 1.125 1.145 1.115 1.135 14,310 1.1216 -0.86%
2000-06-21 0 0.116 0.116 0.117 0.115 0.116 1,880,000 217,880 0.1159 1.135 1.135 1.145 1.125 1.135 192,156 1.1339 -1.69%
2000-06-20 0 0.118 0.116 0.122 0.116 0.120 1,672,000 197,632 0.1182 1.154 1.135 1.194 1.135 1.174 170,896 1.1564 0.00%
2000-06-19 0 0.118 0.118 0.119 0.118 0.120 620,000 73,380 0.1184 1.154 1.154 1.164 1.154 1.174 63,371 1.1579 1.72%
2000-06-16 0 0.116 0.116 0.119 0.113 0.133 3,712,000 437,724 0.1179 1.135 1.135 1.164 1.106 1.301 379,406 1.1537 -12.12%
2000-06-15 0 0.132 0.132 - 0.108 0.120 1,850,000 211,450 0.1143 1.291 1.291 - 1.057 1.174 189,090 1.1183 18.92%
2000-06-14 0 0.111 0.108 0.111 0.111 0.118 1,650,000 188,600 0.1143 1.086 1.057 1.086 1.086 1.154 168,648 1.1183 -2.63%
2000-06-13 0 0.114 0.114 0.117 0.114 0.114 110,000 12,540 0.1140 1.115 1.115 1.145 1.115 1.115 11,243 1.1153 -2.56%
2000-06-12 0 0.117 0.115 0.119 - - 0 0 - 1.145 1.125 1.164 - - 0 - 0.00%
2000-06-09 0 0.117 0.117 0.120 0.117 0.118 796,000 93,258 0.1172 1.145 1.145 1.174 1.145 1.154 81,360 1.1462 -0.85%
2000-06-08 0 0.118 0.115 0.122 0.118 0.124 1,800,000 218,600 0.1214 1.154 1.125 1.194 1.154 1.213 183,979 1.1882 -4.84%
2000-06-07 0 0.124 0.118 0.127 0.118 0.125 2,120,000 261,190 0.1232 1.213 1.154 1.243 1.154 1.223 216,687 1.2054 1.64%
2000-06-05 0 0.122 0.115 0.122 0.115 0.122 840,000 99,080 0.1180 1.194 1.125 1.194 1.125 1.194 85,857 1.1540 4.27%
2000-06-02 0 0.117 0.117 0.118 0.110 0.112 1,090,000 121,180 0.1112 1.145 1.145 1.154 1.076 1.096 111,410 1.0877 1.74%
2000-06-01 0 0.115 0.115 - 0.100 0.100 130,000 13,000 0.1000 1.125 1.125 - 0.978 0.978 13,287 0.9784 8.49%
2000-05-31 0 0.106 0.106 0.107 0.102 0.108 760,000 79,060 0.1040 1.037 1.037 1.047 0.998 1.057 77,680 1.0178 0.95%
2000-05-30 0 0.105 0.104 0.105 0.104 0.106 2,686,000 280,024 0.1043 1.027 1.018 1.027 1.018 1.037 274,538 1.0200 0.96%
2000-05-29 0 0.104 0.102 0.107 0.104 0.108 600,000 64,400 0.1073 1.018 0.998 1.047 1.018 1.057 61,326 1.0501 -2.80%
2000-05-26 0 0.107 0.101 0.107 0.087 0.107 6,330,000 607,250 0.0959 1.047 0.988 1.047 0.851 1.047 646,994 0.9386 10.31%
2000-05-25 0 0.097 0.093 0.095 0.092 0.111 2,090,000 204,980 0.0981 0.949 0.910 0.929 0.900 1.086 213,620 0.9596 -15.65%
2000-05-24 0 0.115 0.110 0.117 0.111 0.120 1,900,000 215,500 0.1134 1.125 1.076 1.145 1.086 1.174 194,200 1.1097 -4.17%
2000-05-23 0 0.120 0.117 0.120 0.116 0.120 300,000 35,800 0.1193 1.174 1.145 1.174 1.135 1.174 30,663 1.1675 -3.23%
2000-05-22 0 0.124 0.117 0.124 0.117 0.124 490,000 58,610 0.1196 1.213 1.145 1.213 1.145 1.213 50,083 1.1703 -1.59%
2000-05-19 0 0.126 - 0.126 0.128 0.135 40,000 5,260 0.1315 1.233 - 1.233 1.252 1.321 4,088 1.2866 4.13%
2000-05-18 0 0.121 - 0.122 0.121 0.121 7,010,000 855,120 0.1220 1.184 - 1.194 1.184 1.184 716,497 1.1935 -0.82%
2000-05-17 0 0.122 0.117 0.122 0.117 0.122 1,900,000 227,050 0.1195 1.194 1.145 1.194 1.145 1.194 194,200 1.1692 0.00%
2000-05-16 0 0.122 0.118 0.126 0.120 0.126 2,122,000 261,800 0.1234 1.194 1.154 1.233 1.174 1.233 216,891 1.2071 -3.17%
2000-05-15 0 0.126 0.126 0.128 0.126 0.126 320,000 40,320 0.1260 1.233 1.233 1.252 1.233 1.233 32,707 1.2327 -3.08%
2000-05-12 0 0.130 0.127 0.135 0.126 0.131 320,000 41,040 0.1283 1.272 1.243 1.321 1.233 1.282 32,707 1.2548 4.00%
2000-05-10 0 0.125 0.128 0.129 0.125 0.128 2,268,000 285,860 0.1260 1.223 1.252 1.262 1.223 1.252 231,814 1.2331 -2.34%
2000-05-09 0 0.128 0.127 0.128 0.125 0.128 640,000 80,846 0.1263 1.252 1.243 1.252 1.223 1.252 65,415 1.2359 -1.54%
2000-05-08 0 0.130 0.130 - 0.125 0.131 3,268,000 423,822 0.1297 1.272 1.272 - 1.223 1.282 334,025 1.2688 -2.99%
2000-05-05 0 0.134 0.133 - 0.134 0.138 160,000 21,680 0.1355 1.311 1.301 - 1.311 1.350 16,354 1.3257 0.00%
2000-05-04 0 0.134 0.134 0.143 0.134 0.143 2,100,000 292,430 0.1393 1.311 1.311 1.399 1.311 1.399 214,643 1.3624 -1.47%
2000-05-03 0 0.136 0.136 0.139 0.135 0.138 6,020,000 818,330 0.1359 1.331 1.331 1.360 1.321 1.350 615,309 1.3300 3.03%
2000-05-02 0 0.132 0.130 0.135 0.129 0.135 4,094,000 535,844 0.1309 1.291 1.272 1.321 1.262 1.321 418,451 1.2805 0.76%
2000-04-28 0 0.131 0.131 0.135 0.130 0.137 3,790,000 502,350 0.1325 1.282 1.282 1.321 1.272 1.340 387,379 1.2968 -2.96%
2000-04-27 0 0.135 0.130 0.135 0.129 0.135 6,710,000 875,200 0.1304 1.321 1.272 1.321 1.262 1.321 685,834 1.2761 0.75%
2000-04-26 0 0.134 0.128 0.135 0.131 0.140 3,230,000 438,210 0.1357 1.311 1.252 1.321 1.282 1.370 330,141 1.3273 -0.74%
2000-04-25 0 0.135 - 0.137 0.135 0.135 800,000 108,000 0.1350 1.321 - 1.340 1.321 1.321 81,769 1.3208 2.27%
2000-04-20 0 0.132 0.121 0.134 0.111 0.132 6,218,000 748,484 0.1204 1.291 1.184 1.311 1.086 1.291 635,546 1.1777 3.12%
2000-04-19 0 0.128 0.128 0.134 0.128 0.145 6,720,000 936,750 0.1394 1.252 1.252 1.311 1.252 1.419 686,856 1.3638 -12.33%
2000-04-18 0 0.146 0.146 0.148 0.145 0.150 8,740,000 1,279,940 0.1464 1.428 1.428 1.448 1.419 1.468 893,322 1.4328 4.29%
2000-04-17 0 0.140 0.141 0.142 0.138 0.160 8,040,000 1,137,940 0.1415 1.370 1.380 1.389 1.350 1.565 821,774 1.3847 -17.16%
2000-04-14 0 0.169 0.168 0.170 0.165 0.169 7,780,000 1,299,360 0.1670 1.653 1.644 1.663 1.614 1.653 795,200 1.6340 1.20%
2000-04-13 0 0.167 0.167 0.170 0.166 0.170 3,352,000 566,460 0.1690 1.634 1.634 1.663 1.624 1.663 342,610 1.6534 -2.91%
2000-04-12 0 0.172 0.172 0.178 0.170 0.183 1,912,000 329,956 0.1726 1.683 1.683 1.741 1.663 1.790 195,427 1.6884 0.00%
2000-04-11 0 0.172 0.170 0.174 0.167 0.175 6,218,000 1,064,742 0.1712 1.683 1.663 1.702 1.634 1.712 635,546 1.6753 -2.27%
2000-04-10 0 0.176 0.174 0.179 0.174 0.182 6,316,000 1,124,498 0.1780 1.722 1.702 1.751 1.702 1.781 645,563 1.7419 -3.30%
2000-04-07 0 0.182 0.178 0.183 0.178 0.197 11,316,000 2,123,900 0.1877 1.781 1.741 1.790 1.741 1.927 1,156,617 1.8363 -3.19%
2000-04-06 0 0.188 0.185 0.189 0.165 0.192 14,832,000 2,693,368 0.1816 1.839 1.810 1.849 1.614 1.878 1,515,990 1.7766 17.50%
2000-04-05 0 0.160 0.158 0.168 0.153 0.176 13,020,000 2,070,784 0.1590 1.565 1.546 1.644 1.497 1.722 1,330,784 1.5561 -13.04%
2000-04-03 0 0.184 0.184 0.186 0.182 0.198 4,608,000 865,820 0.1879 1.800 1.800 1.820 1.781 1.937 470,987 1.8383 -7.07%
2000-03-31 0 0.198 0.198 0.200 0.196 0.205 5,372,000 1,074,936 0.2001 1.937 1.937 1.957 1.918 2.006 549,076 1.9577 -2.46%
2000-03-30 0 0.203 0.203 0.206 0.202 0.212 2,780,000 572,838 0.2061 1.986 1.986 2.015 1.976 2.074 284,146 2.0160 -2.40%
2000-03-29 0 0.208 0.208 0.209 0.206 0.213 3,708,000 770,096 0.2077 2.035 2.035 2.045 2.015 2.084 378,997 2.0319 -3.26%
2000-03-28 0 0.215 0.214 0.215 0.214 0.226 6,922,000 1,509,842 0.2181 2.103 2.094 2.103 2.094 2.211 707,503 2.1340 -0.92%
2000-03-27 0 0.217 0.217 0.218 0.216 0.233 9,572,000 2,114,948 0.2210 2.123 2.123 2.133 2.113 2.280 978,361 2.1617 1.88%
2000-03-24 0 0.213 0.210 0.215 0.204 0.217 5,460,000 1,154,640 0.2115 2.084 2.055 2.103 1.996 2.123 558,071 2.0690 1.91%
2000-03-23 0 0.209 0.208 0.210 0.204 0.212 6,144,000 1,279,862 0.2083 2.045 2.035 2.055 1.996 2.074 627,983 2.0381 0.97%
2000-03-22 0 0.207 0.207 0.209 0.206 0.217 6,632,000 1,396,030 0.2105 2.025 2.025 2.045 2.015 2.123 677,862 2.0595 0.00%
2000-03-21 0 0.207 0.206 0.209 0.206 0.222 8,846,000 1,856,242 0.2098 2.025 2.015 2.045 2.015 2.172 904,156 2.0530 -5.48%
2000-03-20 0 0.219 0.217 0.218 0.206 0.227 7,196,000 1,570,904 0.2183 2.143 2.123 2.133 2.015 2.221 735,509 2.1358 -3.52%
2000-03-17 0 0.227 0.225 0.227 0.219 0.236 7,520,000 1,696,492 0.2256 2.221 2.201 2.221 2.143 2.309 768,625 2.2072 4.61%
2000-03-16 0 0.217 0.217 0.218 0.216 0.250 27,870,000 6,577,740 0.2360 2.123 2.123 2.133 2.113 2.446 2,848,613 2.3091 -8.05%
2000-03-15 0 0.236 0.236 0.237 0.200 0.244 15,850,800 3,566,544 0.2250 2.309 2.309 2.319 1.957 2.387 1,620,122 2.2014 19.19%
2000-03-14 0 0.198 0.198 0.202 0.195 0.215 7,170,000 1,482,670 0.2068 1.937 1.937 1.976 1.908 2.103 732,851 2.0232 -8.33%
2000-03-13 0 0.216 0.216 0.218 0.207 0.230 11,240,000 2,412,520 0.2146 2.113 2.113 2.133 2.025 2.250 1,148,849 2.0999 6.93%
2000-03-10 0 0.202 0.202 0.205 0.192 0.228 8,248,000 1,728,746 0.2096 1.976 1.976 2.006 1.878 2.231 843,034 2.0506 -9.42%
2000-03-09 0 0.223 - 0.223 0.215 0.233 8,030,000 1,798,130 0.2239 2.182 - 2.182 2.103 2.280 820,752 2.1908 -2.62%
2000-03-08 0 0.229 0.228 0.229 0.220 0.230 6,828,165 1,539,325 0.2254 2.240 2.231 2.240 2.152 2.250 697,912 2.2056 0.00%
2000-03-07 0 0.229 0.227 0.229 0.224 0.240 10,384,000 2,378,012 0.2290 2.240 2.221 2.240 2.192 2.348 1,061,356 2.2405 0.88%
2000-03-06 0 0.227 0.227 0.235 0.220 0.255 18,270,000 4,416,654 0.2417 2.221 2.221 2.299 2.152 2.495 1,867,390 2.3651 3.18%
2000-03-03 0 0.220 0.220 0.222 0.218 0.229 11,404,000 2,542,042 0.2229 2.152 2.152 2.172 2.133 2.240 1,165,611 2.1809 0.46%
2000-03-02 0 0.219 0.215 0.219 0.211 0.224 10,918,000 2,366,200 0.2167 2.143 2.103 2.143 2.064 2.192 1,115,937 2.1204 0.46%
2000-03-01 0 0.218 0.218 0.221 0.217 0.250 15,260,000 3,603,030 0.2361 2.133 2.133 2.162 2.123 2.446 1,559,736 2.3100 -7.63%
2000-02-29 0 0.236 0.233 0.236 0.208 0.236 25,832,000 5,789,360 0.2241 2.309 2.280 2.309 2.035 2.309 2,640,308 2.1927 14.01%
2000-02-28 0 0.207 0.207 0.209 0.197 0.250 39,692,000 8,319,790 0.2096 2.025 2.025 2.045 1.927 2.446 4,056,949 2.0508 -18.82%
2000-02-25 0 0.255 0.255 0.260 0.248 0.300 41,551,560 10,723,382 0.2581 2.495 2.495 2.544 2.426 2.935 4,247,016 2.5249 -10.53%
2000-02-24 0 0.285 0.285 0.295 0.280 0.335 28,850,000 8,791,600 0.3047 2.788 2.788 2.886 2.739 3.278 2,948,780 2.9814 -8.06%
2000-02-23 0 0.310 0.310 0.315 0.310 0.350 51,418,000 16,953,670 0.3297 3.033 3.033 3.082 3.033 3.424 5,255,472 3.2259 -7.46%
2000-02-22 0 0.335 0.320 0.330 0.250 0.360 74,712,400 22,185,054 0.2969 3.278 3.131 3.229 2.446 3.522 7,636,410 2.9052 -2.90%
2000-02-21 0 0.345 0.345 0.350 0.330 0.390 112,495,200 40,882,766 0.3634 3.375 3.375 3.424 3.229 3.816 11,498,218 3.5556 -10.39%
2000-02-18 0 0.385 0.380 0.385 0.340 0.415 350,141,200 131,116,266 0.3745 3.767 3.718 3.767 3.326 4.060 35,788,192 3.6637 16.67%
2000-02-17 0 0.330 0.325 0.335 0.315 0.355 103,266,000 34,477,240 0.3339 3.229 3.180 3.278 3.082 3.473 10,554,895 3.2665 1.54%
2000-02-16 0 0.325 0.325 0.330 0.320 0.375 150,792,000 52,699,970 0.3495 3.180 3.180 3.229 3.131 3.669 15,412,562 3.4193 -5.80%
2000-02-15 0 0.345 0.340 0.345 0.280 0.350 196,163,200 63,672,540 0.3246 3.375 3.326 3.375 2.739 3.424 20,049,987 3.1757 18.97%
2000-02-14 0 0.290 0.285 0.290 0.265 0.295 48,380,000 13,545,620 0.2800 2.837 2.788 2.837 2.593 2.886 4,944,956 2.7393 5.45%
2000-02-11 0 0.275 0.275 0.280 0.265 0.305 71,784,400 20,293,032 0.2827 2.691 2.691 2.739 2.593 2.984 7,337,137 2.7658 1.85%
2000-02-10 0 0.270 0.265 0.270 0.250 0.305 75,737,600 21,187,840 0.2798 2.642 2.593 2.642 2.446 2.984 7,741,196 2.7370 0.00%
2000-02-09 0 0.270 0.275 0.280 0.230 0.315 101,729,257 27,702,679 0.2723 2.642 2.691 2.739 2.250 3.082 10,397,823 2.6643 17.39%
2000-02-08 0 0.230 0.225 0.230 0.196 0.237 10,416,000 2,254,904 0.2165 2.250 2.201 2.250 1.918 2.319 1,064,627 2.1180 15.00%
2000-02-03 0 0.200 0.198 0.205 0.193 0.208 9,004,000 1,825,178 0.2027 1.957 1.937 2.006 1.888 2.035 920,306 1.9832 -0.99%
2000-02-02 0 0.202 0.200 0.202 0.179 0.212 12,284,000 2,427,154 0.1976 1.976 1.957 1.976 1.751 2.074 1,255,557 1.9331 15.43%
2000-02-01 0 0.175 0.174 0.178 0.170 0.182 1,370,000 239,030 0.1745 1.712 1.702 1.741 1.663 1.781 140,029 1.7070 -2.78%
2000-01-31 0 0.180 0.174 0.182 0.180 0.183 1,350,000 244,850 0.1814 1.761 1.702 1.781 1.761 1.790 137,985 1.7745 0.56%
2000-01-28 0 0.179 0.175 0.183 0.179 0.184 322,000 58,088 0.1804 1.751 1.712 1.790 1.751 1.800 32,912 1.7650 -2.72%
2000-01-27 0 0.184 0.182 0.184 0.176 0.189 1,740,000 318,076 0.1828 1.800 1.781 1.800 1.722 1.849 177,847 1.7885 4.55%
2000-01-26 0 0.176 0.176 0.180 0.175 0.180 1,054,000 185,718 0.1762 1.722 1.722 1.761 1.712 1.761 107,730 1.7239 2.92%
2000-01-25 0 0.171 0.171 0.175 0.171 0.182 2,208,000 387,618 0.1756 1.673 1.673 1.712 1.673 1.781 225,681 1.7175 -3.93%
2000-01-24 0 0.178 0.174 0.183 0.178 0.185 1,362,000 247,270 0.1815 1.741 1.702 1.790 1.741 1.810 139,211 1.7762 -4.30%
2000-01-21 0 0.186 0.180 0.186 0.170 0.195 4,962,000 918,494 0.1851 1.820 1.761 1.820 1.663 1.908 507,170 1.8110 9.41%
2000-01-20 0 0.170 0.168 0.179 0.170 0.171 1,150,000 196,100 0.1705 1.663 1.644 1.751 1.663 1.673 117,542 1.6683 -4.49%
2000-01-19 0 0.178 0.173 0.178 0.175 0.180 1,860,000 330,500 0.1777 1.741 1.693 1.741 1.712 1.761 190,112 1.7384 1.14%
2000-01-18 0 0.176 0.176 0.182 0.176 0.185 956,000 169,918 0.1777 1.722 1.722 1.781 1.722 1.810 97,713 1.7389 -4.86%
2000-01-17 0 0.185 0.185 0.189 0.185 0.185 100,000 18,500 0.1850 1.810 1.810 1.849 1.810 1.810 10,221 1.8100 -2.63%
2000-01-14 0 0.190 0.180 0.190 0.179 0.190 3,112,000 573,740 0.1844 1.859 1.761 1.859 1.751 1.859 318,080 1.8038 0.00%
2000-01-13 0 0.190 - 0.194 0.190 0.202 3,050,000 585,760 0.1921 1.859 - 1.898 1.859 1.976 311,743 1.8790 -4.52%
2000-01-12 0 0.199 0.199 0.204 0.196 0.202 3,078,000 613,806 0.1994 1.947 1.947 1.996 1.918 1.976 314,605 1.9510 -2.45%
2000-01-11 0 0.204 0.204 0.209 0.200 0.218 3,850,000 795,580 0.2066 1.996 1.996 2.045 1.957 2.133 393,511 2.0217 -4.23%
2000-01-10 0 0.213 0.210 0.215 0.210 0.230 12,718,000 2,813,798 0.2212 2.084 2.055 2.103 2.055 2.250 1,299,916 2.1646 0.47%
2000-01-07 0 0.212 0.212 0.215 0.200 0.221 11,354,000 2,413,578 0.2126 2.074 2.074 2.103 1.957 2.162 1,160,501 2.0798 6.00%
2000-01-06 0 0.200 0.193 0.203 0.188 0.212 7,822,000 1,571,494 0.2009 1.957 1.888 1.986 1.839 2.074 799,492 1.9656 4.17%
2000-01-05 0 0.192 - 0.198 0.190 0.210 5,766,000 1,163,518 0.2018 1.878 - 1.937 1.859 2.055 589,347 1.9742 -12.73%
2000-01-04 0 0.220 0.214 0.220 0.182 0.222 11,000,000 2,225,920 0.2024 2.152 2.094 2.152 1.781 2.172 1,124,318 1.9798 14.58%
2000-01-03 0 0.192 0.186 - 0.180 0.194 7,000,000 1,302,120 0.1860 1.878 1.820 - 1.761 1.898 715,475 1.8199 3.78%
1999-12-30 0 0.185 0.180 0.186 0.170 0.188 6,968,000 1,226,404 0.1760 1.810 1.761 1.820 1.663 1.839 712,204 1.7220 8.82%
1999-12-29 0 0.170 0.170 0.173 0.168 0.174 7,868,000 1,344,142 0.1708 1.663 1.663 1.693 1.644 1.702 804,194 1.6714 0.00%
1999-12-28 0 0.170 0.170 0.173 0.169 0.175 4,920,000 844,100 0.1716 1.663 1.663 1.693 1.653 1.712 502,877 1.6785 1.19%
1999-12-24 0 0.168 0.170 0.171 0.168 0.175 2,340,000 400,850 0.1713 1.644 1.663 1.673 1.644 1.712 239,173 1.6760 -1.75%
1999-12-23 0 0.171 0.165 0.172 0.168 0.175 3,760,000 645,620 0.1717 1.673 1.614 1.683 1.644 1.712 384,312 1.6799 0.59%
1999-12-22 0 0.170 0.168 0.172 0.170 0.180 4,800,000 834,300 0.1738 1.663 1.644 1.683 1.663 1.761 490,612 1.7005 -5.03%
1999-12-21 0 0.179 0.178 0.180 0.178 0.183 3,500,000 632,800 0.1808 1.751 1.741 1.761 1.741 1.790 357,738 1.7689 -1.65%
1999-12-20 0 0.182 0.182 0.189 0.180 0.185 1,692,000 309,594 0.1830 1.781 1.781 1.849 1.761 1.810 172,941 1.7902 -1.09%
1999-12-17 0 0.184 0.184 0.193 0.182 0.190 1,930,000 357,020 0.1850 1.800 1.800 1.888 1.781 1.859 197,267 1.8098 -3.16%
1999-12-16 0 0.190 0.190 0.196 0.190 0.196 1,700,000 330,300 0.1943 1.859 1.859 1.918 1.859 1.918 173,758 1.9009 -3.55%
1999-12-15 0 0.197 0.197 0.200 0.197 0.201 5,100,000 1,016,600 0.1993 1.927 1.927 1.957 1.927 1.967 521,275 1.9502 -1.99%
1999-12-14 0 0.201 0.201 0.203 0.199 0.203 11,220,000 2,252,480 0.2008 1.967 1.967 1.986 1.947 1.986 1,146,805 1.9641 1.01%
1999-12-13 0 0.199 0.199 0.202 0.198 0.202 5,760,000 1,149,530 0.1996 1.947 1.947 1.976 1.937 1.976 588,734 1.9525 -1.49%
1999-12-10 0 0.202 0.202 0.204 0.188 0.207 12,710,000 2,535,150 0.1995 1.976 1.976 1.996 1.839 2.025 1,299,099 1.9515 6.88%
1999-12-09 0 0.189 0.188 0.189 0.188 0.190 2,620,000 493,440 0.1883 1.849 1.839 1.849 1.839 1.859 267,792 1.8426 -1.05%
1999-12-08 0 0.191 0.189 0.191 0.188 0.191 4,600,000 870,574 0.1893 1.869 1.849 1.869 1.839 1.869 470,169 1.8516 -1.04%
1999-12-07 0 0.193 0.190 0.193 0.188 0.198 7,640,000 1,472,510 0.1927 1.888 1.859 1.888 1.839 1.937 780,890 1.8857 -2.53%
1999-12-06 0 0.198 0.198 0.200 0.198 0.203 7,044,000 1,408,400 0.1999 1.937 1.937 1.957 1.937 1.986 719,972 1.9562 -1.00%
1999-12-03 0 0.200 0.200 0.205 0.198 0.215 9,084,000 1,850,876 0.2038 1.957 1.957 2.006 1.937 2.103 928,482 1.9934 -4.76%
1999-12-02 0 0.210 0.209 0.213 0.210 0.214 3,054,000 650,040 0.2128 2.055 2.045 2.084 2.055 2.094 312,152 2.0824 0.00%
1999-12-01 0 0.210 0.210 0.214 0.206 0.218 7,630,000 1,617,970 0.2121 2.055 2.055 2.094 2.015 2.133 779,868 2.0747 0.96%
1999-11-30 0 0.208 0.209 0.211 0.207 0.220 13,840,000 2,977,780 0.2152 2.035 2.045 2.064 2.025 2.152 1,414,597 2.1050 -5.45%
1999-11-29 0 0.220 0.214 0.220 0.217 0.233 33,338,000 7,372,710 0.2212 2.152 2.094 2.152 2.123 2.280 3,407,502 2.1637 -3.93%
1999-11-26 0 0.229 0.224 0.229 0.224 0.232 5,976,000 1,374,312 0.2300 2.240 2.192 2.240 2.192 2.270 610,811 2.2500 -1.29%
1999-11-25 0 0.232 0.230 0.233 0.227 0.240 14,898,000 3,511,142 0.2357 2.270 2.250 2.280 2.221 2.348 1,522,736 2.3058 -1.28%
1999-11-24 0 0.235 0.233 0.236 0.230 0.242 17,250,000 4,071,672 0.2360 2.299 2.280 2.309 2.250 2.368 1,763,135 2.3093 3.52%
1999-11-23 0 0.227 0.224 0.228 0.220 0.228 8,468,000 1,899,810 0.2244 2.221 2.192 2.231 2.152 2.231 865,521 2.1950 1.34%
1999-11-22 0 0.224 0.224 0.225 0.217 0.231 4,880,000 1,092,482 0.2239 2.192 2.192 2.201 2.123 2.260 498,788 2.1903 2.28%
1999-11-19 0 0.219 0.217 0.220 0.217 0.221 6,980,000 1,519,220 0.2177 2.143 2.123 2.152 2.123 2.162 713,431 2.1295 -0.45%
1999-11-18 0 0.220 0.219 0.222 0.217 0.221 6,650,000 1,459,050 0.2194 2.152 2.143 2.172 2.123 2.162 679,701 2.1466 0.92%
1999-11-17 0 0.218 0.218 0.220 0.217 0.227 10,570,000 2,350,960 0.2224 2.133 2.133 2.152 2.123 2.221 1,080,368 2.1761 -0.91%
1999-11-16 0 0.220 0.215 0.220 0.218 0.225 7,746,000 1,721,958 0.2223 2.152 2.103 2.152 2.133 2.201 791,724 2.1749 0.92%
1999-11-15 0 0.218 0.217 0.218 0.217 0.225 6,850,000 1,512,438 0.2208 2.133 2.123 2.133 2.123 2.201 700,144 2.1602 -2.68%
1999-11-12 0 0.224 0.223 0.227 0.215 0.234 22,512,000 5,074,008 0.2254 2.192 2.182 2.221 2.103 2.289 2,300,968 2.2052 5.16%
1999-11-11 0 0.213 0.213 0.216 0.213 0.229 11,852,000 2,624,788 0.2215 2.084 2.084 2.113 2.084 2.240 1,211,402 2.1667 -6.17%
1999-11-10 0 0.227 0.226 0.229 0.224 0.239 17,284,000 4,000,198 0.2314 2.221 2.211 2.240 2.192 2.338 1,766,610 2.2643 -1.30%
1999-11-09 0 0.230 0.229 0.232 0.226 0.244 42,488,000 10,018,750 0.2358 2.250 2.240 2.270 2.211 2.387 4,342,730 2.3070 -0.43%
1999-11-08 0 0.231 0.230 0.232 0.225 0.245 111,902,800 26,537,786 0.2372 2.260 2.250 2.270 2.201 2.397 11,437,668 2.3202 4.52%
1999-11-05 0 0.221 0.221 0.222 0.197 0.226 79,758,000 17,185,410 0.2155 2.162 2.162 2.172 1.927 2.211 8,152,125 2.1081 9.95%
1999-11-04 0 0.201 0.199 0.202 0.199 0.205 6,300,000 1,267,500 0.2012 1.967 1.947 1.976 1.947 2.006 643,928 1.9684 -0.99%
1999-11-03 0 0.203 0.202 0.204 0.202 0.210 11,940,000 2,451,340 0.2053 1.986 1.976 1.996 1.976 2.055 1,220,396 2.0086 1.00%
1999-11-02 0 0.201 0.200 0.201 0.201 0.210 9,820,000 2,006,990 0.2044 1.967 1.957 1.967 1.967 2.055 1,003,710 1.9996 -4.29%
1999-11-01 0 0.210 0.207 0.210 0.202 0.213 12,190,000 2,551,270 0.2093 2.055 2.025 2.055 1.976 2.084 1,245,949 2.0477 3.96%
1999-10-29 0 0.202 0.200 0.204 0.200 0.218 11,850,000 2,466,250 0.2081 1.976 1.957 1.996 1.957 2.133 1,211,197 2.0362 3.59%
1999-10-28 0 0.195 0.193 0.198 0.195 0.207 9,010,000 1,811,690 0.2011 1.908 1.888 1.937 1.908 2.025 920,919 1.9673 -1.52%
1999-10-27 0 0.198 0.197 0.199 0.195 0.202 4,530,000 897,220 0.1981 1.937 1.927 1.947 1.908 1.976 463,015 1.9378 1.54%
1999-10-26 0 0.195 0.193 0.195 0.192 0.208 9,730,000 1,917,260 0.1970 1.908 1.888 1.908 1.878 2.035 994,511 1.9278 -4.41%
1999-10-25 0 0.204 0.202 0.204 0.202 0.241 57,530,000 12,679,512 0.2204 1.996 1.976 1.996 1.976 2.358 5,880,184 2.1563 -6.85%
1999-10-22 0 0.219 0.216 0.219 0.189 0.220 40,756,000 8,419,658 0.2066 2.143 2.113 2.143 1.849 2.152 4,165,701 2.0212 17.11%
1999-10-21 0 0.187 0.185 0.187 0.182 0.191 20,931,000 3,895,230 0.1861 1.830 1.810 1.830 1.781 1.869 2,139,373 1.8207 5.06%
1999-10-20 0 0.178 0.177 0.180 0.174 0.189 17,850,000 3,269,724 0.1832 1.741 1.732 1.761 1.702 1.849 1,824,462 1.7922 4.09%
1999-10-19 0 0.171 0.171 0.172 0.169 0.205 30,610,000 5,735,620 0.1874 1.673 1.673 1.683 1.653 2.006 3,128,671 1.8332 -14.93%
1999-10-15 0 0.201 0.201 0.204 0.200 0.242 32,325,200 6,876,086 0.2127 1.967 1.967 1.996 1.957 2.368 3,303,983 2.0812 -15.55%
1999-10-14 0 0.238 0.235 0.240 0.234 0.255 35,801,200 8,811,780 0.2461 2.329 2.299 2.348 2.289 2.495 3,659,267 2.4081 -4.42%
1999-10-13 0 0.249 0.248 0.249 0.229 0.270 207,435,600 52,637,022 0.2538 2.436 2.426 2.436 2.240 2.642 21,202,147 2.4826 3.75%
1999-10-12 0 0.240 0.235 0.240 0.196 0.242 103,281,600 23,302,478 0.2256 2.348 2.299 2.348 1.918 2.368 10,556,489 2.2074 23.08%
1999-10-11 0 0.195 0.195 0.197 0.192 0.200 9,488,000 1,862,382 0.1963 1.908 1.908 1.927 1.878 1.957 969,776 1.9204 1.56%
1999-10-08 0 0.192 0.193 0.194 0.190 0.197 7,636,000 1,478,704 0.1936 1.878 1.888 1.898 1.859 1.927 780,481 1.8946 -3.03%
1999-10-07 0 0.198 0.195 0.196 0.194 0.200 11,876,000 2,350,364 0.1979 1.937 1.908 1.918 1.898 1.957 1,213,855 1.9363 0.51%
1999-10-06 0 0.197 0.195 0.197 0.195 0.201 18,340,000 3,638,678 0.1984 1.927 1.908 1.927 1.908 1.967 1,874,545 1.9411 2.07%
1999-10-05 0 0.193 0.191 0.193 0.186 0.195 10,608,000 2,020,270 0.1904 1.888 1.869 1.888 1.820 1.908 1,084,252 1.8633 4.89%
1999-10-04 0 0.184 0.184 0.190 0.182 0.197 5,970,000 1,115,870 0.1869 1.800 1.800 1.859 1.781 1.927 610,198 1.8287 -5.64%
1999-09-30 0 0.195 0.186 0.194 0.189 0.206 41,848,000 8,316,848 0.1987 1.908 1.820 1.898 1.849 2.015 4,277,315 1.9444 1.04%
1999-09-29 0 0.193 0.193 0.194 0.180 0.196 39,002,400 7,415,972 0.1901 1.888 1.888 1.898 1.761 1.918 3,986,464 1.8603 7.82%
1999-09-28 0 0.179 0.175 0.179 0.170 0.179 13,422,000 2,353,982 0.1754 1.751 1.712 1.751 1.663 1.751 1,371,873 1.7159 1.70%
1999-09-27 0 0.176 0.172 0.176 0.170 0.187 7,440,000 1,339,950 0.1801 1.722 1.683 1.722 1.663 1.830 760,448 1.7621 -1.12%
1999-09-24 0 0.178 0.178 0.182 0.177 0.182 5,674,000 1,023,124 0.1803 1.741 1.741 1.781 1.732 1.781 579,944 1.7642 0.56%
1999-09-23 0 0.177 0.176 0.182 0.168 0.194 24,346,000 4,423,282 0.1817 1.732 1.722 1.781 1.644 1.898 2,488,423 1.7775 4.12%
1999-09-22 0 0.170 0.166 0.174 0.165 0.170 550,000 91,790 0.1669 1.663 1.624 1.702 1.614 1.663 56,216 1.6328 0.00%
1999-09-21 0 0.170 0.170 0.171 0.166 0.170 1,960,000 329,900 0.1683 1.663 1.663 1.673 1.624 1.663 200,333 1.6468 -2.30%
1999-09-20 0 0.174 0.172 0.174 0.168 0.174 2,376,400 405,304 0.1706 1.702 1.683 1.702 1.644 1.702 242,894 1.6686 0.58%
1999-09-17 0 0.173 0.173 0.175 0.169 0.176 3,870,000 670,650 0.1733 1.693 1.693 1.712 1.653 1.722 395,556 1.6955 -2.81%
1999-09-15 0 0.178 0.173 0.180 0.165 0.179 13,656,400 2,307,624 0.1690 1.741 1.693 1.761 1.614 1.751 1,395,831 1.6532 8.54%
1999-09-14 0 0.164 0.162 0.167 0.164 0.169 1,450,000 240,250 0.1657 1.605 1.585 1.634 1.605 1.653 148,206 1.6211 0.61%
1999-09-13 0 0.163 0.163 0.167 0.159 0.168 2,810,000 463,830 0.1651 1.595 1.595 1.634 1.556 1.644 287,212 1.6149 -1.21%
1999-09-10 0 0.165 0.162 0.165 0.162 0.166 1,510,000 247,770 0.1641 1.614 1.585 1.614 1.585 1.624 154,338 1.6054 0.00%
1999-09-09 0 0.165 0.165 0.167 0.163 0.166 2,320,000 381,500 0.1644 1.614 1.614 1.634 1.595 1.624 237,129 1.6088 1.85%
1999-09-08 0 0.162 0.160 0.162 0.162 0.164 830,000 135,520 0.1633 1.585 1.565 1.585 1.585 1.605 84,835 1.5975 0.62%
1999-09-07 0 0.161 0.161 0.162 0.158 0.164 2,205,600 355,348 0.1611 1.575 1.575 1.585 1.546 1.605 225,436 1.5763 1.90%
1999-09-06 0 0.158 0.152 0.158 0.152 0.158 256,000 39,512 0.1543 1.546 1.487 1.546 1.487 1.546 26,166 1.5101 2.60%
1999-09-03 0 0.154 0.154 0.158 0.153 0.154 410,000 63,030 0.1537 1.507 1.507 1.546 1.497 1.507 41,906 1.5041 -1.28%
1999-09-02 0 0.156 0.156 0.159 0.153 0.158 7,086,800 1,089,717 0.1538 1.526 1.526 1.556 1.497 1.546 724,347 1.5044 -1.27%
1999-09-01 0 0.158 0.158 0.162 0.153 0.158 1,795,000 281,798 0.1570 1.546 1.546 1.585 1.497 1.546 183,468 1.5359 0.00%
1999-08-31 0 0.158 0.156 0.160 0.155 0.158 1,890,000 293,650 0.1554 1.546 1.526 1.565 1.516 1.546 193,178 1.5201 2.60%
1999-08-30 0 0.154 0.150 0.156 0.150 0.154 300,000 45,400 0.1513 1.507 1.468 1.526 1.468 1.507 30,663 1.4806 1.32%
1999-08-27 0 0.152 0.152 0.157 0.152 0.154 1,498,000 229,846 0.1534 1.487 1.487 1.536 1.487 1.507 153,112 1.5012 -3.80%
1999-08-26 0 0.158 0.155 0.161 0.156 0.159 1,146,000 180,772 0.1577 1.546 1.516 1.575 1.526 1.556 117,134 1.5433 1.94%
1999-08-25 0 0.155 0.155 0.160 0.153 0.160 3,120,000 488,206 0.1565 1.516 1.516 1.565 1.497 1.565 318,898 1.5309 -3.12%
1999-08-24 0 0.160 0.155 0.160 0.156 0.160 3,114,000 492,914 0.1583 1.565 1.516 1.565 1.526 1.565 318,284 1.5487 1.27%
1999-08-23 0 0.158 0.154 0.158 0.154 0.166 2,604,000 413,922 0.1590 1.546 1.507 1.546 1.507 1.624 266,157 1.5552 -1.86%
1999-08-20 0 0.161 0.158 0.160 0.154 0.167 33,788,000 5,459,404 0.1616 1.575 1.546 1.565 1.507 1.634 3,453,497 1.5808 7.33%
1999-08-19 0 0.150 0.148 0.158 0.148 0.158 3,454,000 525,248 0.1521 1.468 1.448 1.546 1.448 1.546 353,036 1.4878 1.35%
1999-08-18 0 0.148 0.145 0.148 0.140 0.150 162,800 23,476 0.1442 1.448 1.419 1.448 1.370 1.468 16,640 1.4108 7.25%
1999-08-17 0 0.138 0.138 0.144 0.138 0.146 410,000 57,660 0.1406 1.350 1.350 1.409 1.350 1.428 41,906 1.3759 -2.82%
1999-08-16 0 0.142 0.142 0.149 0.141 0.144 1,900,400 268,054 0.1411 1.389 1.389 1.458 1.380 1.409 194,241 1.3800 1.43%
1999-08-13 0 0.140 0.135 0.145 0.133 0.140 2,424,000 330,440 0.1363 1.370 1.321 1.419 1.301 1.370 247,759 1.3337 0.00%
1999-08-12 0 0.140 0.138 0.140 0.136 0.142 1,940,000 269,210 0.1388 1.370 1.350 1.370 1.331 1.389 198,289 1.3577 -4.11%
1999-08-11 0 0.146 0.146 0.150 0.146 0.151 1,820,000 270,144 0.1484 1.428 1.428 1.468 1.428 1.477 186,024 1.4522 -3.95%
1999-08-10 0 0.152 0.148 0.155 0.152 0.157 750,000 116,500 0.1553 1.487 1.448 1.516 1.487 1.536 76,658 1.5197 -3.80%
1999-08-09 0 0.158 0.157 0.159 0.156 0.163 2,200,000 354,420 0.1611 1.546 1.536 1.556 1.526 1.595 224,864 1.5762 -3.07%
1999-08-06 0 0.163 0.163 0.165 0.163 0.163 1,000,000 164,800 0.1648 1.595 1.595 1.614 1.595 1.595 102,211 1.6124 0.62%
1999-08-05 0 0.162 0.161 0.166 0.162 0.171 2,270,000 376,530 0.1659 1.585 1.575 1.624 1.585 1.673 232,018 1.6228 -4.71%
1999-08-04 0 0.170 - 0.170 0.170 0.173 600,000 102,900 0.1715 1.663 - 1.663 1.663 1.693 61,326 1.6779 -2.86%
1999-08-03 0 0.175 0.172 0.175 0.171 0.175 1,310,000 227,610 0.1737 1.712 1.683 1.712 1.673 1.712 133,896 1.6999 1.16%
1999-08-02 0 0.173 0.173 0.175 0.173 0.175 2,840,000 494,540 0.1741 1.693 1.693 1.712 1.693 1.712 290,279 1.7037 -2.26%
1999-07-30 0 0.177 0.175 0.176 0.175 0.177 2,010,000 353,470 0.1759 1.732 1.712 1.722 1.712 1.732 205,444 1.7205 -1.12%
1999-07-29 0 0.179 0.177 0.180 0.175 0.180 3,600,000 641,100 0.1781 1.751 1.732 1.761 1.712 1.761 367,959 1.7423 -0.56%
1999-07-28 0 0.180 0.180 0.181 0.168 0.180 6,730,000 1,183,338 0.1758 1.761 1.761 1.771 1.644 1.761 687,878 1.7203 7.14%
1999-07-27 0 0.168 0.168 0.169 0.165 0.171 5,528,800 917,552 0.1660 1.644 1.644 1.653 1.614 1.673 565,103 1.6237 -0.59%
1999-07-26 0 0.169 0.169 0.170 0.168 0.184 7,450,000 1,285,160 0.1725 1.653 1.653 1.663 1.644 1.800 761,470 1.6877 -2.87%
1999-07-23 0 0.174 0.175 0.176 0.162 0.175 10,870,000 1,837,200 0.1690 1.702 1.712 1.722 1.585 1.712 1,111,031 1.6536 4.82%
1999-07-22 0 0.166 0.164 0.167 0.158 0.167 3,192,000 523,486 0.1640 1.624 1.605 1.634 1.546 1.634 326,257 1.6045 6.41%
1999-07-21 0 0.156 0.156 0.160 0.156 0.157 640,000 100,140 0.1565 1.526 1.526 1.565 1.526 1.536 65,415 1.5308 0.65%
1999-07-20 0 0.155 0.155 0.158 0.154 0.165 640,000 102,790 0.1606 1.516 1.516 1.546 1.507 1.614 65,415 1.5714 0.65%
1999-07-19 0 0.154 0.153 0.157 0.154 0.162 1,780,000 278,560 0.1565 1.507 1.497 1.536 1.507 1.585 181,935 1.5311 -3.75%
1999-07-16 0 0.160 0.159 0.163 0.160 0.166 5,410,000 872,600 0.1613 1.565 1.556 1.595 1.565 1.624 552,960 1.5781 -3.61%
1999-07-15 0 0.166 0.165 0.167 0.164 0.167 2,178,000 359,940 0.1653 1.624 1.614 1.634 1.605 1.634 222,615 1.6169 1.22%
1999-07-14 0 0.164 0.164 0.168 0.164 0.170 2,786,000 466,604 0.1675 1.605 1.605 1.644 1.605 1.663 284,759 1.6386 -3.53%
1999-07-13 0 0.170 0.170 0.173 0.170 0.173 1,620,000 276,374 0.1706 1.663 1.663 1.693 1.663 1.693 165,581 1.6691 -0.58%
1999-07-12 0 0.171 0.171 0.176 0.171 0.179 5,106,400 891,806 0.1746 1.673 1.673 1.722 1.673 1.751 521,929 1.7087 0.00%
1999-07-09 0 0.171 0.169 0.171 0.169 0.172 1,282,000 219,374 0.1711 1.673 1.653 1.673 1.653 1.683 131,034 1.6742 1.79%
1999-07-08 0 0.168 0.168 0.170 0.168 0.171 2,800,000 473,500 0.1691 1.644 1.644 1.663 1.644 1.673 286,190 1.6545 -1.75%
1999-07-07 0 0.171 0.170 0.172 0.168 0.172 1,900,000 323,600 0.1703 1.673 1.663 1.683 1.644 1.683 194,200 1.6663 -0.58%
1999-07-06 0 0.172 0.168 0.172 0.170 0.172 1,100,000 188,900 0.1717 1.683 1.644 1.683 1.663 1.683 112,432 1.6801 -0.58%
1999-07-05 0 0.173 0.172 0.173 0.168 0.174 7,550,000 1,298,746 0.1720 1.693 1.683 1.693 1.644 1.702 771,691 1.6830 1.76%
1999-07-02 0 0.170 0.171 0.172 0.168 0.172 3,650,000 619,780 0.1698 1.663 1.673 1.683 1.644 1.683 373,069 1.6613 0.00%
1999-06-30 0 0.170 0.169 0.170 0.169 0.172 3,852,000 658,486 0.1709 1.663 1.653 1.663 1.653 1.683 393,716 1.6725 -1.16%
1999-06-29 0 0.172 0.170 0.172 0.170 0.175 15,800,000 2,695,200 0.1706 1.683 1.663 1.683 1.663 1.712 1,614,930 1.6689 -0.58%
1999-06-28 0 0.173 0.172 0.173 0.170 0.173 4,110,000 706,090 0.1718 1.693 1.683 1.693 1.663 1.693 420,086 1.6808 0.00%
1999-06-25 0 0.173 0.172 0.173 0.164 0.173 3,850,000 651,120 0.1691 1.693 1.683 1.693 1.605 1.693 393,511 1.6546 -0.57%
1999-06-24 0 0.174 0.173 0.174 0.171 0.175 5,200,000 905,200 0.1741 1.702 1.693 1.702 1.673 1.712 531,496 1.7031 -0.57%
1999-06-23 0 0.175 0.174 0.175 0.174 0.176 9,478,000 1,654,352 0.1745 1.712 1.702 1.712 1.702 1.722 968,753 1.7077 0.00%
1999-06-22 0 0.175 0.174 0.175 0.174 0.179 19,820,000 3,501,840 0.1767 1.712 1.702 1.712 1.702 1.751 2,025,817 1.7286 -2.23%
1999-06-21 0 0.179 0.178 0.179 0.173 0.180 15,614,000 2,776,840 0.1778 1.751 1.741 1.751 1.693 1.761 1,595,919 1.7400 2.87%
1999-06-17 0 0.174 0.173 0.174 0.172 0.176 2,750,000 477,590 0.1737 1.702 1.693 1.702 1.683 1.722 281,080 1.6991 0.00%
1999-06-16 0 0.174 0.173 0.174 0.171 0.174 3,862,000 666,294 0.1725 1.702 1.693 1.702 1.673 1.702 394,738 1.6879 1.75%
1999-06-15 0 0.171 0.172 0.173 0.170 0.175 3,591,318 617,668 0.1720 1.673 1.683 1.693 1.663 1.712 367,071 1.6827 -2.29%
1999-06-14 0 0.175 0.174 0.175 0.173 0.175 4,316,000 750,718 0.1739 1.712 1.702 1.712 1.693 1.712 441,142 1.7018 0.00%
1999-06-11 0 0.175 0.175 0.176 0.171 0.176 9,890,000 1,716,156 0.1735 1.712 1.712 1.722 1.673 1.722 1,010,864 1.6977 0.00%
1999-06-10 0 0.175 0.170 0.171 0.170 0.178 13,544,400 2,352,853 0.1737 1.712 1.663 1.673 1.663 1.741 1,384,383 1.6996 -1.69%
1999-06-09 0 0.178 0.177 0.178 0.172 0.179 16,650,000 2,909,720 0.1748 1.741 1.732 1.741 1.683 1.751 1,701,809 1.7098 0.56%
1999-06-08 0 0.177 0.176 0.177 0.177 0.188 74,312,000 13,484,492 0.1815 1.732 1.722 1.732 1.732 1.839 7,595,485 1.7753 0.57%
1999-06-07 0 0.176 0.175 0.176 0.175 0.194 14,626,000 2,699,958 0.1846 1.722 1.712 1.722 1.712 1.898 1,494,934 1.8061 -5.38%
1999-06-04 0 0.186 0.185 0.187 0.169 0.190 37,936,000 6,906,730 0.1821 1.820 1.810 1.830 1.653 1.859 3,877,467 1.7812 10.71%
1999-06-03 0 0.168 0.165 0.169 0.164 0.170 2,400,000 400,100 0.1667 1.644 1.614 1.653 1.605 1.663 245,306 1.6310 -1.75%
1999-06-02 0 0.171 0.170 0.172 0.170 0.173 2,317,600 396,588 0.1711 1.673 1.663 1.683 1.663 1.693 236,884 1.6742 -1.16%
1999-06-01 0 0.173 0.173 0.177 0.167 0.173 3,370,000 571,900 0.1697 1.693 1.693 1.732 1.634 1.693 344,450 1.6603 1.76%
1999-05-31 0 0.170 0.168 0.170 0.169 0.171 3,170,000 537,930 0.1697 1.663 1.644 1.663 1.653 1.673 324,008 1.6602 -1.73%
1999-05-28 0 0.173 0.166 0.173 0.164 0.173 6,700,000 1,134,324 0.1693 1.693 1.624 1.693 1.605 1.693 684,812 1.6564 0.00%
1999-05-27 0 0.173 0.173 0.174 0.173 0.178 10,218,000 1,792,484 0.1754 1.693 1.693 1.702 1.693 1.741 1,044,389 1.7163 0.58%
1999-05-26 0 0.172 0.170 0.176 0.168 0.173 5,630,000 954,930 0.1696 1.683 1.663 1.722 1.644 1.693 575,446 1.6595 -0.58%
1999-05-25 0 0.173 0.173 0.174 0.170 0.176 9,490,000 1,642,254 0.1731 1.693 1.693 1.702 1.663 1.722 969,980 1.6931 -2.26%
1999-05-24 0 0.177 0.177 0.178 0.174 0.185 20,312,000 3,619,726 0.1782 1.732 1.732 1.741 1.702 1.810 2,076,105 1.7435 3.51%
1999-05-21 0 0.171 0.171 0.173 0.170 0.215 127,890,000 25,643,582 0.2005 1.673 1.673 1.693 1.663 2.103 13,071,732 1.9618 -8.06%
1999-05-20 0 0.186 0.185 0.187 0.173 0.187 47,690,000 8,551,910 0.1793 1.820 1.810 1.830 1.693 1.830 4,874,430 1.7544 3.91%
1999-05-19 0 0.179 0.177 0.179 0.172 0.182 20,090,000 3,565,980 0.1775 1.751 1.732 1.751 1.683 1.781 2,053,414 1.7366 3.47%
1999-05-18 0 0.173 0.170 0.174 0.162 0.174 8,800,000 1,472,080 0.1673 1.693 1.663 1.702 1.585 1.702 899,455 1.6366 7.45%
1999-05-17 0 0.161 0.161 0.165 0.161 0.165 1,208,000 196,688 0.1628 1.575 1.575 1.614 1.575 1.614 123,471 1.5930 -1.23%
1999-05-14 0 0.163 0.163 0.167 0.161 0.170 15,590,000 2,521,900 0.1618 1.595 1.595 1.634 1.575 1.663 1,593,465 1.5827 -3.55%
1999-05-13 0 0.169 0.169 0.172 0.168 0.174 3,490,000 598,030 0.1714 1.653 1.653 1.683 1.644 1.702 356,715 1.6765 0.00%
1999-05-12 0 0.169 0.168 0.172 0.169 0.174 2,700,000 464,080 0.1719 1.653 1.644 1.683 1.653 1.702 275,969 1.6816 -1.74%
1999-05-11 0 0.172 0.168 0.180 0.172 0.176 400,000 69,600 0.1740 1.683 1.644 1.761 1.683 1.722 40,884 1.7024 -5.49%
1999-05-10 0 0.182 - 0.182 0.182 0.184 1,200,000 219,700 0.1831 1.781 - 1.781 1.781 1.800 122,653 1.7912 -2.15%
1999-05-07 0 0.186 0.183 0.186 0.183 0.195 7,590,000 1,427,218 0.1880 1.820 1.790 1.820 1.790 1.908 775,780 1.8397 -2.62%
1999-05-06 0 0.191 0.190 0.195 0.180 0.200 16,960,000 3,255,770 0.1920 1.869 1.859 1.908 1.761 1.957 1,733,494 1.8782 4.95%
1999-05-05 0 0.182 0.182 0.185 0.178 0.182 2,660,000 478,900 0.1800 1.781 1.781 1.810 1.741 1.781 271,881 1.7614 2.82%
1999-05-04 0 0.177 0.176 0.178 0.172 0.178 4,900,000 853,650 0.1742 1.732 1.722 1.741 1.683 1.741 500,833 1.7045 2.91%
1999-05-03 0 0.172 0.171 0.172 0.170 0.173 1,500,000 256,700 0.1711 1.683 1.673 1.683 1.663 1.693 153,316 1.6743 0.58%
1999-04-30 0 0.171 - 0.171 - - 0 0 - 1.673 - 1.673 - - 0 - 0.00%
1999-04-29 0 0.171 0.166 0.171 0.171 0.171 110,000 18,810 0.1710 1.673 1.624 1.673 1.673 1.673 11,243 1.6730 1.18%
1999-04-28 0 0.169 0.162 0.170 0.166 0.171 4,200,000 708,800 0.1688 1.653 1.585 1.663 1.624 1.673 429,285 1.6511 -1.74%
1999-04-27 0 0.172 0.170 0.172 0.168 0.172 1,180,000 200,450 0.1699 1.683 1.663 1.683 1.644 1.683 120,609 1.6620 1.78%
1999-04-26 0 0.169 0.166 0.170 0.169 0.170 960,000 162,340 0.1691 1.653 1.624 1.663 1.653 1.663 98,122 1.6545 0.60%
1999-04-23 0 0.168 0.168 0.172 0.168 0.172 4,076,000 692,108 0.1698 1.644 1.644 1.683 1.644 1.683 416,611 1.6613 -2.33%
1999-04-22 0 0.172 0.171 0.173 0.168 0.172 2,770,000 470,530 0.1699 1.683 1.673 1.693 1.644 1.683 283,124 1.6619 1.78%
1999-04-21 0 0.169 0.166 0.169 0.166 0.169 640,000 107,240 0.1676 1.653 1.624 1.653 1.624 1.653 65,415 1.6394 -0.59%
1999-04-20 0 0.170 0.168 0.170 0.168 0.172 5,176,000 878,672 0.1698 1.663 1.644 1.663 1.644 1.683 529,043 1.6609 -1.16%
1999-04-19 0 0.172 0.168 0.172 0.165 0.174 7,640,000 1,289,380 0.1688 1.683 1.644 1.683 1.614 1.702 780,890 1.6512 2.38%
1999-04-16 0 0.168 0.167 0.168 0.167 0.169 940,000 157,580 0.1676 1.644 1.634 1.644 1.634 1.653 96,078 1.6401 0.60%
1999-04-15 0 0.167 0.167 0.168 0.164 0.168 2,750,000 456,550 0.1660 1.634 1.634 1.644 1.605 1.644 281,080 1.6243 2.45%
1999-04-14 0 0.163 0.163 0.164 0.163 0.164 1,600,000 261,300 0.1633 1.595 1.595 1.605 1.595 1.605 163,537 1.5978 -1.81%
1999-04-13 0 0.166 0.164 0.166 0.164 0.166 1,850,000 305,600 0.1652 1.624 1.605 1.624 1.605 1.624 189,090 1.6162 0.00%
1999-04-12 0 0.166 0.162 0.166 0.166 0.166 530,000 87,980 0.1660 1.624 1.585 1.624 1.624 1.624 54,172 1.6241 0.61%
1999-04-09 0 0.165 0.162 0.165 0.162 0.165 3,948,000 641,620 0.1625 1.614 1.585 1.614 1.585 1.614 403,528 1.5900 1.23%
1999-04-08 0 0.163 0.161 0.163 0.160 0.163 1,610,000 259,430 0.1611 1.595 1.575 1.595 1.565 1.595 164,559 1.5765 1.24%
1999-04-07 0 0.161 0.161 0.163 0.161 0.164 3,910,000 633,820 0.1621 1.575 1.575 1.595 1.575 1.605 399,644 1.5860 0.00%
1999-04-01 0 0.161 0.160 0.165 0.161 0.166 2,224,000 362,160 0.1628 1.575 1.565 1.614 1.575 1.624 227,317 1.5932 -2.42%
1999-03-31 0 0.165 0.162 0.166 0.161 0.167 6,000,000 985,530 0.1643 1.614 1.585 1.624 1.575 1.634 613,264 1.6070 -0.60%
1999-03-30 0 0.166 0.166 0.168 0.164 0.169 2,975,200 494,234 0.1661 1.624 1.624 1.644 1.605 1.653 304,097 1.6252 0.61%
1999-03-29 0 0.165 0.164 0.168 0.165 0.170 5,160,000 865,080 0.1677 1.614 1.605 1.644 1.614 1.663 527,407 1.6402 0.00%
1999-03-26 0 0.165 0.165 0.166 0.165 0.167 2,000,000 332,900 0.1665 1.614 1.614 1.624 1.614 1.634 204,421 1.6285 -3.51%
1999-03-25 0 0.171 0.167 0.172 0.166 0.171 2,602,000 437,790 0.1683 1.673 1.634 1.683 1.624 1.673 265,952 1.6461 3.01%
1999-03-24 0 0.166 0.165 0.167 0.162 0.172 6,976,000 1,153,654 0.1654 1.624 1.614 1.634 1.585 1.683 713,022 1.6180 -4.05%
1999-03-23 0 0.173 0.161 0.173 0.169 0.173 4,561,600 780,500 0.1711 1.693 1.575 1.693 1.653 1.693 466,245 1.6740 -1.14%
1999-03-22 0 0.175 0.173 0.175 0.174 0.176 800,000 140,050 0.1751 1.712 1.693 1.712 1.702 1.722 81,769 1.7128 -1.69%
1999-03-19 0 0.178 0.178 0.181 0.170 0.183 13,790,000 2,446,840 0.1774 1.741 1.741 1.771 1.663 1.790 1,409,486 1.7360 -3.78%
1999-03-18 0 0.185 0.179 0.185 0.179 0.196 7,338,000 1,386,952 0.1890 1.810 1.751 1.810 1.751 1.918 750,022 1.8492 -5.61%
1999-03-17 0 0.196 0.194 0.196 0.194 0.197 4,002,000 782,018 0.1954 1.918 1.898 1.918 1.898 1.927 409,047 1.9118 0.00%
1999-03-16 0 0.196 0.195 0.196 0.195 0.198 3,940,000 772,140 0.1960 1.918 1.908 1.918 1.908 1.937 402,710 1.9174 0.00%
1999-03-15 0 0.196 0.196 0.197 0.196 0.199 3,386,000 666,946 0.1970 1.918 1.918 1.927 1.918 1.947 346,086 1.9271 -1.51%
1999-03-12 0 0.199 0.198 0.199 0.198 0.199 5,184,000 1,029,512 0.1986 1.947 1.937 1.947 1.937 1.947 529,860 1.9430 -0.50%
1999-03-11 0 0.200 0.198 0.200 0.198 0.200 750,000 149,000 0.1987 1.957 1.937 1.957 1.937 1.957 76,658 1.9437 0.00%
1999-03-10 0 0.200 0.199 0.200 0.198 0.200 8,740,000 1,740,344 0.1991 1.957 1.947 1.957 1.937 1.957 893,322 1.9482 1.52%
1999-03-09 0 0.197 0.197 0.198 0.196 0.198 3,446,000 679,746 0.1973 1.927 1.927 1.937 1.918 1.937 352,218 1.9299 0.51%
1999-03-08 0 0.196 0.196 0.197 0.196 0.198 14,450,000 2,843,590 0.1968 1.918 1.918 1.927 1.918 1.937 1,476,945 1.9253 0.00%
1999-03-05 0 0.196 0.195 0.196 0.194 0.196 6,020,000 1,172,160 0.1947 1.918 1.908 1.918 1.898 1.918 615,309 1.9050 1.55%
1999-03-04 0 0.193 0.192 0.193 0.191 0.193 4,784,800 918,620 0.1920 1.888 1.878 1.888 1.869 1.888 489,058 1.8783 0.00%
1999-03-03 0 0.193 0.194 0.195 0.191 0.194 8,860,000 1,710,780 0.1931 1.888 1.898 1.908 1.869 1.898 905,587 1.8891 1.05%
1999-03-02 0 0.191 0.191 0.193 0.189 0.194 9,710,000 1,846,576 0.1902 1.869 1.869 1.888 1.849 1.898 992,466 1.8606 0.53%
1999-03-01 0 0.190 0.190 0.192 0.189 0.191 23,880,000 4,537,260 0.1900 1.859 1.859 1.878 1.849 1.869 2,440,793 1.8589 0.53%
1999-02-26 0 0.189 0.188 0.189 0.188 0.189 1,630,000 307,390 0.1886 1.849 1.839 1.849 1.839 1.849 166,604 1.8450 0.53%
1999-02-25 0 0.188 0.188 0.189 0.186 0.189 2,118,000 396,344 0.1871 1.839 1.839 1.849 1.820 1.849 216,482 1.8308 0.53%
1999-02-24 0 0.187 0.185 0.187 0.186 0.187 1,470,000 274,210 0.1865 1.830 1.810 1.830 1.820 1.830 150,250 1.8250 0.54%
1999-02-23 0 0.186 0.185 0.186 0.184 0.186 3,050,000 563,700 0.1848 1.820 1.810 1.820 1.800 1.820 311,743 1.8082 0.00%
1999-02-22 0 0.186 0.185 0.186 0.184 0.186 4,700,000 869,446 0.1850 1.820 1.810 1.820 1.800 1.820 480,390 1.8099 0.54%
1999-02-19 0 0.185 0.182 0.185 0.182 0.185 1,190,000 218,000 0.1832 1.810 1.781 1.810 1.781 1.810 121,631 1.7923 -0.54%
1999-02-15 0 0.186 0.185 0.187 0.184 0.186 1,598,000 295,756 0.1851 1.820 1.810 1.830 1.800 1.820 163,333 1.8108 0.00%
1999-02-12 0 0.186 0.186 0.187 0.183 0.187 6,706,000 1,233,966 0.1840 1.820 1.820 1.830 1.790 1.830 685,425 1.8003 13.88%
1999-02-11 0 0.220 0.220 0.221 0.216 0.222 7,480,000 1,630,110 0.2179 1.598 1.598 1.605 1.569 1.613 1,029,784 1.5830 1.85%
1999-02-10 0 0.216 0.213 0.216 0.213 0.216 15,150,000 3,251,300 0.2146 1.569 1.547 1.569 1.547 1.569 2,085,725 1.5588 -0.46%
1999-02-09 0 0.217 0.215 0.218 0.213 0.217 11,023,099 2,374,119 0.2154 1.576 1.562 1.583 1.547 1.576 1,517,568 1.5644 0.93%
1999-02-08 0 0.215 0.214 0.216 0.214 0.215 9,238,348 1,978,798 0.2142 1.562 1.554 1.569 1.554 1.562 1,271,858 1.5558 2.38%
1999-02-05 0 0.210 0.210 0.212 0.210 0.213 1,198,000 253,090 0.2113 1.525 1.525 1.540 1.525 1.547 164,931 1.5345 -2.33%
1999-02-04 0 0.215 0.215 0.216 0.210 0.216 35,224,000 7,526,036 0.2137 1.562 1.562 1.569 1.525 1.569 4,849,345 1.5520 1.42%
1999-02-03 0 0.212 0.212 0.213 0.212 0.215 11,370,000 2,416,740 0.2126 1.540 1.540 1.547 1.540 1.562 1,565,326 1.5439 -0.93%
1999-02-02 0 0.214 0.214 0.216 0.206 0.217 25,630,000 5,494,830 0.2144 1.554 1.554 1.569 1.496 1.576 3,528,523 1.5573 -0.47%
1999-02-01 0 0.215 0.215 0.216 0.211 0.215 22,400,000 4,775,270 0.2132 1.562 1.562 1.569 1.533 1.562 3,083,844 1.5485 0.47%
1999-01-29 0 0.214 0.214 0.215 0.207 0.216 34,158,000 7,249,848 0.2122 1.554 1.554 1.562 1.504 1.569 4,702,587 1.5417 0.00%
1999-01-28 0 0.214 0.212 0.214 0.210 0.222 29,354,000 6,269,254 0.2136 1.554 1.540 1.554 1.525 1.613 4,041,213 1.5513 -1.83%
1999-01-27 0 0.218 0.217 0.219 0.214 0.218 25,480,000 5,510,130 0.2163 1.583 1.576 1.591 1.554 1.583 3,507,873 1.5708 2.83%
1999-01-26 0 0.212 0.211 0.213 0.207 0.212 13,310,000 2,791,460 0.2097 1.540 1.533 1.547 1.504 1.540 1,832,409 1.5234 3.41%
1999-01-25 0 0.205 0.203 - 0.198 0.205 10,750,000 2,169,640 0.2018 1.489 1.475 - 1.438 1.489 1,479,970 1.4660 1.49%
1999-01-22 0 0.202 0.203 0.204 0.201 0.203 18,990,000 3,837,550 0.2021 1.467 1.475 1.482 1.460 1.475 2,614,384 1.4679 0.00%
1999-01-21 0 0.202 0.202 0.203 0.201 0.204 11,242,000 2,270,894 0.2020 1.467 1.467 1.475 1.460 1.482 1,547,704 1.4673 -0.98%
1999-01-20 0 0.204 0.203 0.204 0.202 0.205 17,270,000 3,499,380 0.2026 1.482 1.475 1.482 1.467 1.489 2,377,589 1.4718 0.99%
1999-01-19 0 0.202 0.201 0.202 0.201 0.204 19,356,000 3,905,658 0.2018 1.467 1.460 1.467 1.460 1.482 2,664,772 1.4657 1.51%
1999-01-18 0 0.199 0.200 0.201 0.196 0.201 27,704,000 5,483,696 0.1979 1.445 1.453 1.460 1.424 1.460 3,814,054 1.4378 1.02%
1999-01-15 0 0.197 0.197 0.198 0.193 0.197 13,978,000 2,727,578 0.1951 1.431 1.431 1.438 1.402 1.431 1,924,374 1.4174 1.03%
1999-01-14 0 0.195 0.194 0.195 0.191 0.195 15,422,000 2,976,116 0.1930 1.416 1.409 1.416 1.387 1.416 2,123,172 1.4017 0.00%
1999-01-13 0 0.195 0.195 0.196 0.187 0.198 36,062,000 6,987,954 0.1938 1.416 1.416 1.424 1.358 1.438 4,964,714 1.4075 -1.52%
1999-01-12 0 0.198 0.197 0.198 0.196 0.198 17,560,000 3,459,880 0.1970 1.438 1.431 1.438 1.424 1.438 2,417,514 1.4312 1.54%
1999-01-11 0 0.195 0.195 0.196 0.193 0.197 30,872,000 5,978,806 0.1937 1.416 1.416 1.424 1.402 1.431 4,250,198 1.4067 1.04%
1999-01-08 0 0.193 0.193 0.195 0.193 0.195 4,164,000 804,406 0.1932 1.402 1.402 1.416 1.402 1.416 573,265 1.4032 -0.52%
1999-01-07 0 0.194 0.192 0.194 0.192 0.194 16,450,000 3,171,600 0.1928 1.409 1.395 1.409 1.395 1.409 2,264,698 1.4005 0.52%
1999-01-06 0 0.193 0.192 0.193 0.191 0.193 4,330,000 831,230 0.1920 1.402 1.395 1.402 1.387 1.402 596,118 1.3944 0.00%
1999-01-05 0 0.193 0.193 0.194 0.189 0.195 14,720,000 2,823,520 0.1918 1.402 1.402 1.409 1.373 1.416 2,026,526 1.3933 1.58%
1999-01-04 0 0.190 0.190 0.191 0.189 0.192 4,940,000 937,500 0.1898 1.380 1.380 1.387 1.373 1.395 680,098 1.3785 0.00%
1998-12-31 0 0.190 0.189 0.191 0.190 0.191 860,000 163,660 0.1903 1.380 1.373 1.387 1.380 1.387 118,398 1.3823 0.00%
1998-12-30 0 0.190 0.189 0.193 0.187 0.190 6,126,000 1,152,138 0.1881 1.380 1.373 1.402 1.358 1.380 843,376 1.3661 1.06%
1998-12-29 0 0.188 0.188 0.189 0.187 0.189 5,220,000 980,440 0.1878 1.366 1.366 1.373 1.358 1.373 718,646 1.3643 0.00%
1998-12-28 0 0.188 0.188 0.191 0.184 0.189 11,842,000 2,212,792 0.1869 1.366 1.366 1.387 1.337 1.373 1,630,307 1.3573 0.53%
1998-12-24 0 0.187 0.187 0.188 0.186 0.188 5,400,000 1,010,400 0.1871 1.358 1.358 1.366 1.351 1.366 743,427 1.3591 0.54%
1998-12-23 0 0.186 0.185 0.186 0.184 0.186 4,900,000 907,400 0.1852 1.351 1.344 1.351 1.337 1.351 674,591 1.3451 0.54%
1998-12-22 0 0.185 0.185 0.186 0.184 0.186 11,044,000 2,035,196 0.1843 1.344 1.344 1.351 1.337 1.351 1,520,445 1.3386 0.00%
1998-12-21 0 0.185 0.185 0.186 0.181 0.187 18,512,698 3,413,059 0.1844 1.344 1.344 1.351 1.315 1.358 2,548,673 1.3392 2.21%
1998-12-18 0 0.181 0.180 0.182 0.175 0.182 21,340,000 3,823,700 0.1792 1.315 1.307 1.322 1.271 1.322 2,937,912 1.3015 2.26%
1998-12-17 0 0.177 0.177 0.179 0.175 0.178 10,490,000 1,846,720 0.1760 1.286 1.286 1.300 1.271 1.293 1,444,175 1.2787 -0.56%
1998-12-16 0 0.178 0.178 0.179 0.175 0.179 20,060,000 3,548,800 0.1769 1.293 1.293 1.300 1.271 1.300 2,761,693 1.2850 2.30%
1998-12-15 0 0.174 0.173 0.174 0.167 0.174 19,950,000 3,408,550 0.1709 1.264 1.257 1.264 1.213 1.264 2,746,549 1.2410 4.19%
1998-12-14 0 0.167 0.167 0.168 0.164 0.169 25,775,500 4,300,165 0.1668 1.213 1.213 1.220 1.191 1.228 3,548,555 1.2118 -2.91%
1998-12-11 0 0.172 0.171 0.172 0.169 0.175 14,764,000 2,537,158 0.1718 1.249 1.242 1.249 1.228 1.271 2,032,584 1.2482 0.58%
1998-12-10 0 0.171 0.171 0.172 0.165 0.174 38,204,000 6,473,874 0.1695 1.242 1.242 1.249 1.199 1.264 5,259,606 1.2309 5.56%
1998-12-09 0 0.162 0.161 0.162 0.150 0.166 25,899,500 4,046,107 0.1562 1.177 1.169 1.177 1.090 1.206 3,565,626 1.1348 10.20%
1998-12-08 0 0.147 0.147 0.149 0.134 0.150 24,452,000 3,540,990 0.1448 1.068 1.068 1.082 0.973 1.090 3,366,346 1.0519 6.52%
1998-12-07 0 0.138 0.137 0.139 0.130 0.139 25,616,000 3,403,660 0.1329 1.002 0.995 1.010 0.944 1.010 3,526,596 0.9651 9.52%
1998-12-04 0 0.126 0.124 0.125 0.119 0.132 19,352,000 2,399,382 0.1240 0.915 0.901 0.908 0.864 0.959 2,664,221 0.9006 6.78%
1998-12-03 0 0.118 0.117 0.120 0.118 0.122 7,180,000 856,790 0.1193 0.857 0.850 0.872 0.857 0.886 988,482 0.8668 -1.67%
1998-12-02 0 0.120 0.117 0.121 0.119 0.120 1,710,000 203,990 0.1193 0.872 0.850 0.879 0.864 0.872 235,418 0.8665 2.56%
1998-12-01 0 0.117 0.116 0.117 0.114 0.117 1,885,100 216,794 0.1150 0.850 0.843 0.850 0.828 0.850 259,525 0.8353 -1.68%
1998-11-30 0 0.119 0.115 0.119 0.112 0.120 1,784,000 205,196 0.1150 0.864 0.835 0.864 0.814 0.872 245,606 0.8355 2.59%
1998-11-27 0 0.116 0.116 0.118 0.116 0.120 8,152,000 956,530 0.1173 0.843 0.843 0.857 0.843 0.872 1,122,299 0.8523 -4.92%
1998-11-26 0 0.122 0.122 0.125 0.122 0.127 8,249,884 1,020,967 0.1238 0.886 0.886 0.908 0.886 0.922 1,135,775 0.8989 -1.61%
1998-11-25 0 0.124 0.124 0.126 0.124 0.129 12,360,000 1,562,320 0.1264 0.901 0.901 0.915 0.901 0.937 1,701,621 0.9181 -3.88%
1998-11-24 0 0.129 0.127 0.129 0.122 0.130 11,360,000 1,437,650 0.1266 0.937 0.922 0.937 0.886 0.944 1,563,950 0.9192 4.03%
1998-11-23 0 0.124 0.124 0.125 0.122 0.126 11,920,000 1,473,268 0.1236 0.901 0.901 0.908 0.886 0.915 1,641,046 0.8978 2.48%
1998-11-20 0 0.121 0.121 0.123 0.121 0.125 6,856,000 842,366 0.1229 0.879 0.879 0.893 0.879 0.908 943,877 0.8925 -1.63%
1998-11-19 0 0.123 0.121 0.125 0.113 0.128 76,699,952 9,338,549 0.1218 0.893 0.879 0.908 0.821 0.930 10,559,406 0.8844 -2.38%
1998-11-18 0 0.126 0.124 0.126 0.122 0.131 35,485,964 4,480,234 0.1263 0.915 0.901 0.915 0.886 0.952 4,885,410 0.9171 4.13%
1998-11-17 0 0.121 0.121 0.122 0.115 0.125 26,651,436 3,172,630 0.1190 0.879 0.879 0.886 0.835 0.908 3,669,146 0.8647 9.01%
1998-11-16 0 0.111 0.111 0.113 0.103 0.118 15,172,000 1,673,942 0.1103 0.806 0.806 0.821 0.748 0.857 2,088,754 0.8014 6.73%
1998-11-13 0 0.104 0.097 0.107 0.097 0.110 7,442,000 775,708 0.1042 0.755 0.705 0.777 0.705 0.799 1,024,552 0.7571 -13.33%
1998-11-12 0 0.120 0.117 0.124 0.120 0.122 2,800,000 337,000 0.1204 0.872 0.850 0.901 0.872 0.886 385,481 0.8742 0.00%
1998-11-11 0 0.120 0.115 - 0.120 0.120 4,000 480 0.1200 0.872 0.835 - 0.872 0.872 551 0.8716 -4.76%
1998-11-10 0 0.126 0.110 - - - 0 0 - 0.915 0.799 - - - 0 - 0.00%
1998-11-09 0 0.126 0.123 - 0.120 0.126 300,000 36,600 0.1220 0.915 0.893 - 0.872 0.915 41,301 0.8862 8.62%
1998-11-06 0 0.116 0.116 0.120 0.116 0.120 490,000 56,880 0.1161 0.843 0.843 0.872 0.843 0.872 67,459 0.8432 -1.69%
1998-11-05 0 0.118 0.118 0.126 0.118 0.120 5,460,000 634,880 0.1163 0.857 0.857 0.915 0.857 0.872 751,687 0.8446 5.36%
1998-11-04 0 0.112 0.108 0.114 0.102 0.112 607,000 65,972 0.1087 0.814 0.784 0.828 0.741 0.814 83,567 0.7895 5.66%
1998-11-03 0 0.106 0.105 0.108 0.106 0.112 1,830,000 199,600 0.1091 0.770 0.763 0.784 0.770 0.814 251,939 0.7923 -5.36%
1998-11-02 0 0.112 0.112 0.115 0.111 0.114 746,000 83,408 0.1118 0.814 0.814 0.835 0.806 0.828 102,703 0.8121 1.82%
1998-10-30 0 0.110 0.102 0.110 0.103 0.111 1,000,000 107,600 0.1076 0.799 0.741 0.799 0.748 0.806 137,672 0.7816 4.76%
1998-10-29 0 0.105 0.100 0.108 0.104 0.116 860,824 96,766 0.1124 0.763 0.726 0.784 0.755 0.843 118,511 0.8165 -6.25%
1998-10-27 0 0.112 0.112 0.115 0.095 0.112 5,632,000 593,854 0.1054 0.814 0.814 0.835 0.690 0.814 775,367 0.7659 0.00%
1998-10-26 0 0.112 - 0.112 - - 0 0 - 0.814 - 0.814 - - 0 - -2.61%
1998-10-23 0 0.115 - 0.115 0.115 0.115 220,000 25,300 0.1150 0.835 - 0.835 0.835 0.835 30,288 0.8353 -1.71%
1998-10-22 0 0.117 - 0.117 - - 0 0 - 0.850 - 0.850 - - 0 - -7.87%
1998-10-21 0 0.127 - 0.130 - - 0 0 - 0.922 - 0.944 - - 0 - 0.00%
1998-10-20 0 0.127 0.127 0.132 0.125 0.130 556,000 71,300 0.1282 0.922 0.922 0.959 0.908 0.944 76,545 0.9315 4.10%
1998-10-19 0 0.122 0.117 0.122 0.118 0.122 980,000 117,240 0.1196 0.886 0.850 0.886 0.857 0.886 134,918 0.8690 1.67%
1998-10-16 0 0.120 0.116 0.120 0.109 0.124 3,003,000 289,978 0.0966 0.872 0.843 0.872 0.792 0.901 413,428 0.7014 12.15%
1998-10-15 0 0.107 0.107 0.111 0.107 0.112 630,000 69,620 0.1105 0.777 0.777 0.806 0.777 0.814 86,733 0.8027 -0.93%
1998-10-14 0 0.108 0.101 0.108 0.101 0.108 1,242,000 128,542 0.1035 0.784 0.734 0.784 0.734 0.784 170,988 0.7518 5.88%
1998-10-13 0 0.102 0.095 0.102 0.093 0.104 1,231,000 119,016 0.0967 0.741 0.690 0.741 0.676 0.755 169,474 0.7023 9.68%
1998-10-12 0 0.093 0.090 0.095 0.089 0.093 530,000 47,930 0.0904 0.676 0.654 0.690 0.646 0.676 72,966 0.6569 6.90%
1998-10-09 0 0.087 0.080 0.087 0.085 0.090 400,000 34,900 0.0873 0.632 0.581 0.632 0.617 0.654 55,069 0.6338 3.88%
1998-10-08 0 0.185 0.181 0.185 0.179 0.185 1,758,000 318,826 0.1814 0.608 0.595 0.608 0.589 0.608 534,626 0.5964 2.78%
1998-10-07 0 0.180 0.179 0.180 0.179 0.181 3,084,000 553,626 0.1795 0.592 0.589 0.592 0.589 0.595 937,877 0.5903 1.12%
1998-10-05 0 0.178 - 0.178 0.178 0.179 258,000 45,982 0.1782 0.585 - 0.585 0.585 0.589 78,460 0.5861 0.00%
1998-09-30 0 0.178 0.180 - 0.174 0.178 1,068,000 188,448 0.1764 0.585 0.592 - 0.572 0.585 324,790 0.5802 0.00%
1998-09-29 0 0.178 0.177 0.178 0.176 0.179 288,000 51,112 0.1775 0.585 0.582 0.585 0.579 0.589 87,584 0.5836 1.14%
1998-09-28 0 0.176 0.175 0.176 0.175 0.182 958,000 170,842 0.1783 0.579 0.575 0.579 0.575 0.598 291,338 0.5864 -2.22%
1998-09-25 0 0.180 0.179 0.180 0.180 0.187 484,000 88,054 0.1819 0.592 0.589 0.592 0.592 0.615 147,189 0.5982 0.56%
1998-09-24 0 0.179 0.176 0.179 0.170 0.179 1,162,000 204,112 0.1757 0.589 0.579 0.589 0.559 0.589 353,376 0.5776 8.48%
1998-09-23 0 0.165 - 0.165 0.165 0.165 20,000 3,300 0.1650 0.543 - 0.543 0.543 0.543 6,082 0.5426 1.23%
1998-09-22 0 0.163 0.164 0.168 0.152 0.166 900,000 144,804 0.1609 0.536 0.539 0.552 0.500 0.546 273,699 0.5291 7.24%
1998-09-21 0 0.152 0.149 - 0.150 0.153 200,000 30,320 0.1516 0.500 0.490 - 0.493 0.503 60,822 0.4985 2.70%
1998-09-18 0 0.148 0.141 0.150 0.142 0.148 1,246,000 181,006 0.1453 0.487 0.464 0.493 0.467 0.487 378,922 0.4777 4.96%
1998-09-17 0 0.141 0.143 0.144 0.138 0.149 846,000 123,032 0.1454 0.464 0.470 0.474 0.454 0.490 257,277 0.4782 0.00%
1998-09-16 0 0.141 - 0.157 0.141 0.161 1,098,000 166,452 0.1516 0.464 - 0.516 0.464 0.529 333,913 0.4985 -7.84%
1998-09-15 0 0.153 0.153 0.155 0.148 0.150 290,000 43,100 0.1486 0.503 0.503 0.510 0.487 0.493 88,192 0.4887 2.00%
1998-09-14 0 0.150 0.130 0.150 0.132 0.150 1,248,900 179,475 0.1437 0.493 0.427 0.493 0.434 0.493 379,804 0.4725 -5.06%
1998-09-11 0 0.158 0.158 - 0.158 0.160 158,000 25,114 0.1589 0.520 0.520 - 0.520 0.526 48,049 0.5227 -1.25%
1998-09-10 0 0.160 0.160 - 0.160 0.160 146,000 23,360 0.1600 0.526 0.526 - 0.526 0.526 44,400 0.5261 0.00%
1998-09-09 0 0.160 - 0.160 0.160 0.170 1,760,000 291,770 0.1658 0.526 - 0.526 0.526 0.559 535,234 0.5451 -5.88%
1998-09-08 0 0.170 0.168 0.174 0.170 0.170 480,000 81,600 0.1700 0.559 0.552 0.572 0.559 0.559 145,973 0.5590 0.00%
1998-09-07 0 0.170 - - - - 0 0 - 0.559 - - - - 0 - 0.00%
1998-09-04 0 0.170 0.163 0.176 0.162 0.173 640,000 109,210 0.1706 0.559 0.536 0.579 0.533 0.569 194,631 0.5611 -1.73%
1998-09-03 0 0.173 - 0.173 0.173 0.173 50,000 8,650 0.1730 0.569 - 0.569 0.569 0.569 15,206 0.5689 -0.57%
1998-09-02 0 0.174 0.170 0.173 0.174 0.179 600,000 105,100 0.1752 0.572 0.559 0.569 0.572 0.589 182,466 0.5760 -0.57%
1998-09-01 0 0.175 - 0.175 0.175 0.180 1,310,000 235,250 0.1796 0.575 - 0.575 0.575 0.592 398,385 0.5905 -5.41%
1998-08-31 0 0.185 0.185 - 0.185 0.185 10,000 1,850 0.1850 0.608 0.608 - 0.608 0.608 3,041 0.6083 0.00%
1998-08-28 0 0.185 - 0.185 - - 0 0 - 0.608 - 0.608 - - 0 - -2.12%
1998-08-27 0 0.189 - 0.189 - - 0 0 - 0.621 - 0.621 - - 0 - -0.53%
1998-08-26 0 0.190 0.186 0.190 0.190 0.200 210,000 40,400 0.1924 0.625 0.612 0.625 0.625 0.658 63,863 0.6326 -1.04%
1998-08-25 0 0.192 - 0.200 - - 535,172 100,580 0.1879 0.631 - 0.658 - - 162,751 0.6180 0.00%
1998-08-24 0 0.192 0.188 - 0.192 0.195 1,400,000 267,400 0.1910 0.631 0.618 - 0.631 0.641 425,755 0.6281 -1.54%
1998-08-21 0 0.195 0.195 - 0.190 0.190 10,000 1,900 0.1900 0.641 0.641 - 0.625 0.625 3,041 0.6248 2.63%
1998-08-20 0 0.190 0.190 - 0.185 0.190 576,758 108,681 0.1884 0.625 0.625 - 0.608 0.625 175,398 0.6196 -5.94%
1998-08-19 0 0.202 - 0.210 0.198 0.210 310,000 63,610 0.2052 0.664 - 0.691 0.651 0.691 94,274 0.6747 -3.81%
1998-08-18 0 0.210 - 0.210 0.210 0.210 250,000 52,500 0.2100 0.691 - 0.691 0.691 0.691 76,028 0.6905 0.00%
1998-08-14 0 0.210 - 0.220 0.210 0.220 420,000 89,650 0.2135 0.691 - 0.723 0.691 0.723 127,726 0.7019 -4.55%
1998-08-13 0 0.220 - 0.220 0.220 0.220 60,000 13,200 0.2200 0.723 - 0.723 0.723 0.723 18,247 0.7234 0.00%
1998-08-12 0 0.220 0.215 0.220 0.215 0.226 280,000 61,160 0.2184 0.723 0.707 0.723 0.707 0.743 85,151 0.7183 -2.22%
1998-08-11 0 0.225 - 0.225 0.220 0.240 650,000 148,650 0.2287 0.740 - 0.740 0.723 0.789 197,672 0.7520 -7.41%
1998-08-10 0 0.243 - 0.243 0.243 0.244 312,000 76,028 0.2437 0.799 - 0.799 0.799 0.802 94,882 0.8013 -2.80%
1998-08-07 0 0.250 - 0.255 0.249 0.250 90,000 22,460 0.2496 0.822 - 0.839 0.819 0.822 27,370 0.8206 -1.96%
1998-08-06 0 0.255 0.255 - 0.250 0.250 70,000 17,500 0.2500 0.839 0.839 - 0.822 0.822 21,288 0.8221 2.00%
1998-08-05 0 0.250 0.250 - - - 2,072,000 518,000 0.2500 0.822 0.822 - - - 630,117 0.8221 0.00%
1998-08-04 0 0.250 0.248 - - - 0 0 - 0.822 0.815 - - - 0 - 0.00%
1998-08-03 0 0.250 0.247 - - - 0 0 - 0.822 0.812 - - - 0 - 0.00%
1998-07-31 0 0.250 0.247 - - - 0 0 - 0.822 0.812 - - - 0 - 0.00%
1998-07-30 0 0.250 0.250 - - - 0 0 - 0.822 0.822 - - - 0 - 0.00%
1998-07-29 0 0.250 0.248 0.270 - - 0 0 - 0.822 0.815 0.888 - - 0 - 0.00%
1998-07-28 0 0.250 0.248 - - - 0 0 - 0.822 0.815 - - - 0 - 0.00%
1998-07-27 0 0.250 0.247 - - - 0 0 - 0.822 0.812 - - - 0 - 0.00%
1998-07-24 0 0.250 0.246 - 0.247 0.250 1,578,000 396,200 0.2511 0.822 0.809 - 0.812 0.822 479,886 0.8256 -7.41%
1998-07-23 0 0.270 0.260 - - - 0 0 - 0.888 0.855 - - - 0 - 0.00%
1998-07-22 0 0.270 0.250 - - - 0 0 - 0.888 0.822 - - - 0 - 0.00%
1998-07-21 0 0.270 - - - - 0 0 - 0.888 - - - - 0 - 0.00%
1998-07-20 0 0.270 - - - - 0 0 - 0.888 - - - - 0 - 0.00%
1998-07-17 0 0.270 0.250 - - - 0 0 - 0.888 0.822 - - - 0 - 0.00%
1998-07-16 0 0.270 - 0.280 - - 0 0 - 0.888 - 0.921 - - 0 - 0.00%
1998-07-15 0 0.270 0.260 0.280 0.270 0.290 500,000 138,200 0.2764 0.888 0.855 0.921 0.888 0.954 152,055 0.9089 -3.57%
1998-07-14 0 0.280 - 0.300 - - 0 0 - 0.921 - 0.986 - - 0 - 0.00%
1998-07-13 0 0.280 - 0.300 - - 0 0 - 0.921 - 0.986 - - 0 - 0.00%
1998-07-10 0 0.280 - 0.300 - - 0 0 - 0.921 - 0.986 - - 0 - 0.00%
1998-07-09 0 0.280 0.270 0.285 0.280 0.285 750,000 210,250 0.2803 0.921 0.888 0.937 0.921 0.937 228,083 0.9218 -3.45%
1998-07-08 0 0.290 - 0.290 0.290 0.300 400,000 119,500 0.2988 0.954 - 0.954 0.954 0.986 121,644 0.9824 -3.33%
1998-07-07 0 0.300 0.290 0.300 0.300 0.300 200,000 60,000 0.3000 0.986 0.954 0.986 0.986 0.986 60,822 0.9865 0.00%
1998-07-06 0 0.300 0.285 0.300 - - 0 0 - 0.986 0.937 0.986 - - 0 - 0.00%
1998-07-03 0 0.300 0.290 0.310 0.300 0.300 798,000 239,400 0.3000 0.986 0.954 1.019 0.986 0.986 242,680 0.9865 0.00%
1998-07-02 0 0.300 - - - - 0 0 - 0.986 - - - - 0 - 0.00%
1998-06-30 0 0.300 0.290 0.300 0.300 0.310 850,000 255,500 0.3006 0.986 0.954 0.986 0.986 1.019 258,494 0.9884 -3.23%
1998-06-29 0 0.310 0.300 0.315 0.310 0.315 900,000 281,500 0.3128 1.019 0.986 1.036 1.019 1.036 273,699 1.0285 -1.59%
1998-06-26 0 0.315 0.300 0.315 - - 0 0 - 1.036 0.986 1.036 - - 0 - 0.00%
1998-06-25 0 0.315 0.310 0.315 0.315 0.315 101,000 31,770 0.3146 1.036 1.019 1.036 1.036 1.036 30,715 1.0343 1.61%
1998-06-24 0 0.310 0.310 0.315 0.310 0.315 1,048,000 325,130 0.3102 1.019 1.019 1.036 1.019 1.036 318,708 1.0202 0.00%
1998-06-23 0 0.310 0.300 0.310 0.300 0.310 620,000 187,200 0.3019 1.019 0.986 1.019 0.986 1.019 188,548 0.9928 3.33%
1998-06-22 0 0.300 0.290 0.300 0.300 0.310 1,450,000 438,500 0.3024 0.986 0.954 0.986 0.986 1.019 440,960 0.9944 -1.64%
1998-06-19 0 0.305 0.300 0.305 0.300 0.305 2,100,000 632,500 0.3012 1.003 0.986 1.003 0.986 1.003 638,632 0.9904 1.67%
1998-06-18 0 0.300 0.290 0.310 0.290 0.310 2,894,000 863,190 0.2983 0.986 0.954 1.019 0.954 1.019 880,096 0.9808 9.09%
1998-06-17 0 0.275 0.275 0.295 0.275 0.300 600,000 174,500 0.2908 0.904 0.904 0.970 0.904 0.986 182,466 0.9563 -8.33%
1998-06-16 0 0.300 0.300 0.320 0.300 0.320 520,000 162,400 0.3123 0.986 0.986 1.052 0.986 1.052 158,137 1.0270 -6.25%
1998-06-15 0 0.320 - 0.330 0.320 0.330 140,000 45,200 0.3229 1.052 - 1.085 1.052 1.085 42,575 1.0616 -5.88%
1998-06-12 0 0.340 0.340 0.360 0.330 0.360 2,590,000 871,200 0.3364 1.118 1.118 1.184 1.085 1.184 787,646 1.1061 -10.53%
1998-06-11 0 0.380 - 0.400 0.380 0.400 330,000 130,800 0.3964 1.250 - 1.315 1.250 1.315 100,356 1.3034 -5.00%
1998-06-10 0 0.400 0.400 0.430 0.400 0.460 530,000 228,500 0.4311 1.315 1.315 1.414 1.315 1.513 161,179 1.4177 -20.00%
1998-06-09 0 0.500 - 0.500 - - 0 0 - 1.644 - 1.644 - - 0 - -16.67%
1998-06-08 0 0.600 - 0.600 - - 0 0 - 1.973 - 1.973 - - 0 - -20.00%
1998-06-05 0 0.750 - 0.750 - - 250,000 187,500 0.7500 2.466 - 2.466 - - 76,028 2.4662 -1.32%
1998-06-04 0 0.760 - 0.760 - - 0 0 - 2.499 - 2.499 - - 0 - 0.00%
1998-06-03 0 0.760 - 0.760 - - 0 0 - 2.499 - 2.499 - - 0 - 0.00%
1998-06-02 0 0.760 - 0.760 - - 0 0 - 2.499 - 2.499 - - 0 - -2.56%
1998-06-01 0 0.780 - - - - 0 0 - 2.565 - - - - 0 - 0.00%
1998-05-29 0 0.780 - 0.800 - - 0 0 - 2.565 - 2.631 - - 0 - 0.00%
1998-05-28 0 0.780 - 0.800 - - 0 0 - 2.565 - 2.631 - - 0 - 0.00%
1998-05-27 0 0.780 - 0.780 - - 0 0 - 2.565 - 2.565 - - 0 - 0.00%
1998-05-26 0 0.780 - 0.800 - - 0 0 - 2.565 - 2.631 - - 0 - 0.00%
1998-05-25 0 0.780 - 0.810 - - 0 0 - 2.565 - 2.664 - - 0 - 0.00%
1998-05-22 0 0.780 - 0.790 - - 0 0 - 2.565 - 2.598 - - 0 - 0.00%
1998-05-21 0 0.780 - 0.810 - - 0 0 - 2.565 - 2.664 - - 0 - 0.00%
1998-05-20 0 0.780 - 0.800 - - 0 0 - 2.565 - 2.631 - - 0 - 0.00%
1998-05-19 0 0.780 - 0.800 - - 0 0 - 2.565 - 2.631 - - 0 - 0.00%
1998-05-18 0 0.780 - 0.800 - - 0 0 - 2.565 - 2.631 - - 0 - 0.00%
1998-05-15 0 0.780 - 0.780 - - 0 0 - 2.565 - 2.565 - - 0 - -4.88%
1998-05-14 0 0.820 - 0.820 - - 0 0 - 2.696 - 2.696 - - 0 - 0.00%
1998-05-13 0 0.820 - 0.820 - - 0 0 - 2.696 - 2.696 - - 0 - 0.00%
1998-05-12 0 0.820 - 0.820 - - 0 0 - 2.696 - 2.696 - - 0 - 0.00%
1998-05-11 0 0.820 - 0.820 - - 0 0 - 2.696 - 2.696 - - 0 - 0.00%
1998-05-08 0 0.820 - 0.820 - - 0 0 - 2.696 - 2.696 - - 0 - 0.00%
1998-05-07 0 0.820 - 0.820 - - 0 0 - 2.696 - 2.696 - - 0 - 0.00%
1998-05-06 0 0.820 - 0.830 - - 0 0 - 2.696 - 2.729 - - 0 - 0.00%
1998-05-05 0 0.820 - 0.830 - - 0 0 - 2.696 - 2.729 - - 0 - 0.00%
1998-05-04 0 0.820 - 0.820 0.830 0.830 100,000 83,000 0.8300 2.696 - 2.696 2.729 2.729 30,411 2.7293 -6.82%
1998-05-01 0 0.880 - 0.890 - - 0 0 - 2.894 - 2.927 - - 0 - 0.00%
1998-04-30 0 0.880 - 0.880 - - 0 0 - 2.894 - 2.894 - - 0 - -1.12%
1998-04-29 0 0.890 - 0.890 - - 0 0 - 2.927 - 2.927 - - 0 - -1.11%
1998-04-28 0 0.900 - 0.900 - - 0 0 - 2.959 - 2.959 - - 0 - 0.00%
1998-04-27 0 0.900 - 0.930 - - 0 0 - 2.959 - 3.058 - - 0 - 0.00%
1998-04-24 0 0.900 - 0.900 - - 0 0 - 2.959 - 2.959 - - 0 - -4.26%
1998-04-23 0 0.940 - 0.950 - - 0 0 - 3.091 - 3.124 - - 0 - 0.00%
1998-04-22 0 0.940 - 0.950 - - 0 0 - 3.091 - 3.124 - - 0 - 0.00%
1998-04-21 0 0.940 - 0.950 - - 0 0 - 3.091 - 3.124 - - 0 - 0.00%
1998-04-20 0 0.940 - 0.940 - - 0 0 - 3.091 - 3.091 - - 0 - -2.08%
1998-04-17 0 0.960 - 0.960 - - 0 0 - 3.157 - 3.157 - - 0 - 0.00%
1998-04-16 0 0.960 - 0.960 - - 0 0 - 3.157 - 3.157 - - 0 - 0.00%
1998-04-15 0 0.960 - 0.960 - - 336,000 315,840 0.9400 3.157 - 3.157 - - 102,181 3.0910 -1.03%
1998-04-14 0 0.970 0.950 - - - 0 0 - 3.190 3.124 - - - 0 - 0.00%
1998-04-09 0 0.970 - 1.010 - - 0 0 - 3.190 - 3.321 - - 0 - 0.00%
1998-04-08 0 0.970 - 1.000 - - 0 0 - 3.190 - 3.288 - - 0 - 0.00%
1998-04-07 0 0.970 - 1.020 - - 0 0 - 3.190 - 3.354 - - 0 - 0.00%
1998-04-03 0 0.970 0.950 - - - 0 0 - 3.190 3.124 - - - 0 - 0.00%
1998-04-02 0 0.970 0.950 - - - 0 0 - 3.190 3.124 - - - 0 - 0.00%
1998-04-01 0 0.970 0.970 - 0.970 0.970 4,000 3,880 0.9700 3.190 3.190 - 3.190 3.190 1,216 3.1896 -2.02%
1998-03-31 0 0.990 0.970 - - - 0 0 - 3.255 3.190 - - - 0 - 0.00%
1998-03-30 0 0.990 0.970 1.020 - - 0 0 - 3.255 3.190 3.354 - - 0 - 0.00%
1998-03-27 0 0.990 0.990 1.000 0.990 0.990 10,000 9,900 0.9900 3.255 3.255 3.288 3.255 3.255 3,041 3.2554 0.00%
1998-03-26 0 0.990 - 0.990 0.990 1.020 150,000 150,500 1.0033 3.255 - 3.255 3.255 3.354 45,617 3.2992 -2.94%
1998-03-25 0 1.020 - 1.020 1.020 1.020 312,000 318,240 1.0200 3.354 - 3.354 3.354 3.354 94,882 3.3540 0.00%
1998-03-24 0 1.020 - 1.020 - - 0 0 - 3.354 - 3.354 - - 0 - 0.00%
1998-03-23 0 1.020 - 1.020 - - 0 0 - 3.354 - 3.354 - - 0 - -1.92%
1998-03-20 0 1.040 - 1.040 1.020 1.040 232,000 237,120 1.0221 3.420 - 3.420 3.354 3.420 70,554 3.3608 0.00%
1998-03-19 0 1.040 1.010 1.050 1.030 1.040 182,000 188,880 1.0378 3.420 3.321 3.453 3.387 3.420 55,348 3.4126 0.97%
1998-03-18 0 1.030 1.000 1.030 1.000 1.040 288,000 295,080 1.0246 3.387 3.288 3.387 3.288 3.420 87,584 3.3691 -0.96%
1998-03-17 0 1.040 1.030 1.040 1.020 1.050 622,001 640,521 1.0298 3.420 3.387 3.420 3.354 3.453 189,157 3.3862 0.97%
1998-03-16 0 1.030 0.990 1.030 - - 0 0 - 3.387 3.255 3.387 - - 0 - -1.90%
1998-03-13 0 1.050 1.010 1.070 1.010 1.010 156,000 163,560 1.0485 3.453 3.321 3.518 3.321 3.321 47,441 3.4476 0.00%
1998-03-12 0 1.050 - 1.050 1.050 1.050 356,000 390,600 1.0972 3.453 - 3.453 3.453 3.453 108,263 3.6079 -1.87%
1998-03-11 0 1.070 1.050 1.070 1.070 1.120 380,000 415,660 1.0938 3.518 3.453 3.518 3.518 3.683 115,562 3.5969 -2.73%
1998-03-10 0 1.100 - 1.100 - - 0 0 - 3.617 - 3.617 - - 0 - -2.65%
1998-03-09 0 1.130 - 1.130 - - 0 0 - 3.716 - 3.716 - - 0 - 0.00%
1998-03-06 0 1.130 - 1.130 - - 0 0 - 3.716 - 3.716 - - 0 - 0.00%
1998-03-05 0 1.130 - 1.130 - - 0 0 - 3.716 - 3.716 - - 0 - 0.00%
1998-03-04 0 1.130 1.060 1.130 1.090 1.130 60,000 66,600 1.1100 3.716 3.486 3.716 3.584 3.716 18,247 3.6500 0.00%
1998-03-03 0 1.130 - 1.130 - - 0 0 - 3.716 - 3.716 - - 0 - 0.00%
1998-03-02 0 1.130 1.090 1.140 1.000 1.140 870,000 955,100 1.0978 3.716 3.584 3.749 3.288 3.749 264,576 3.6099 15.31%
1998-02-27 0 0.980 0.980 1.030 0.960 1.030 348,000 350,000 1.0057 3.223 3.223 3.387 3.157 3.387 105,830 3.3072 -2.00%
1998-02-26 0 1.000 1.000 - 0.950 0.950 122,000 115,900 0.9500 3.288 3.288 - 3.124 3.124 37,101 3.1239 5.26%
1998-02-25 0 0.950 0.940 0.950 0.950 0.950 100,000 95,000 0.9500 3.124 3.091 3.124 3.124 3.124 30,411 3.1239 0.00%
1998-02-24 0 0.950 0.920 0.980 0.950 0.980 266,000 256,800 0.9654 3.124 3.025 3.223 3.124 3.223 80,893 3.1745 -3.06%
1998-02-23 0 0.980 0.980 1.000 0.980 0.980 660,000 646,800 0.9800 3.223 3.223 3.288 3.223 3.223 200,713 3.2225 2.08%
1998-02-20 0 0.960 0.950 1.020 - - 0 0 - 3.157 3.124 3.354 - - 0 - -0.00%
1998-02-19 0 0.980 0.960 1.030 0.980 1.000 200,000 198,000 0.9900 3.157 3.092 3.318 3.157 3.221 62,089 3.1890 -2.00%
1998-02-18 0 1.000 0.950 1.000 0.910 1.000 248,000 234,420 0.9452 3.221 3.060 3.221 2.931 3.221 76,991 3.0448 11.11%
1998-02-17 0 0.900 0.900 - 0.900 0.910 582,000 524,800 0.9017 2.899 2.899 - 2.899 2.931 180,680 2.9046 -2.17%
1998-02-16 0 0.920 0.910 - 0.920 0.920 122,000 112,240 0.9200 2.963 2.931 - 2.963 2.963 37,874 2.9635 1.10%
1998-02-13 0 0.910 0.910 0.950 0.900 0.980 662,000 619,520 0.9358 2.931 2.931 3.060 2.899 3.157 205,515 3.0145 -7.14%
1998-02-12 0 0.980 0.930 0.980 0.960 0.980 164,000 159,440 0.9722 3.157 2.996 3.157 3.092 3.157 50,913 3.1316 3.16%
1998-02-11 0 0.950 0.920 0.980 0.950 0.950 170,000 161,500 0.9500 3.060 2.963 3.157 3.060 3.060 52,776 3.0601 -1.04%
1998-02-10 0 0.960 0.900 0.960 0.950 1.000 516,000 506,580 0.9817 3.092 2.899 3.092 3.060 3.221 160,190 3.1624 -4.00%
1998-02-09 0 1.000 0.980 1.000 0.940 1.000 200,000 196,100 0.9805 3.221 3.157 3.221 3.028 3.221 62,089 3.1584 7.53%
1998-02-06 0 0.930 0.890 0.940 0.930 0.940 1,160,000 1,047,200 0.9028 2.996 2.867 3.028 2.996 3.028 360,117 2.9079 4.49%
1998-02-05 0 0.890 0.890 0.920 0.870 0.870 410,000 348,700 0.8505 2.867 2.867 2.963 2.802 2.802 127,283 2.7396 0.00%
1998-02-04 0 0.890 0.890 0.960 0.890 0.920 92,000 83,440 0.9070 2.867 2.867 3.092 2.867 2.963 28,561 2.9215 -5.32%
1998-02-03 0 0.940 0.910 0.940 0.880 0.940 550,000 503,580 0.9156 3.028 2.931 3.028 2.835 3.028 170,745 2.9493 6.82%
1998-02-02 0 0.880 0.870 0.900 0.820 0.880 320,000 270,100 0.8441 2.835 2.802 2.899 2.641 2.835 99,343 2.7189 10.00%
1998-01-27 0 0.800 - 0.800 0.780 0.800 200,000 158,200 0.7910 2.577 - 2.577 2.513 2.577 62,089 2.5479 0.00%
1998-01-26 0 0.800 - 0.800 0.800 0.800 392,000 313,600 0.8000 2.577 - 2.577 2.577 2.577 121,695 2.5769 -3.61%
1998-01-23 0 0.830 0.830 0.840 0.800 0.840 160,000 128,800 0.8050 2.674 2.674 2.706 2.577 2.706 49,671 2.5930 -1.19%
1998-01-22 0 0.840 0.760 - 0.780 0.840 266,000 216,300 0.8132 2.706 2.448 - 2.513 2.706 82,579 2.6193 -10.64%
1998-01-21 0 0.940 0.900 0.940 0.940 0.940 30,000 28,200 0.9400 3.028 2.899 3.028 3.028 3.028 9,313 3.0279 0.00%
1998-01-20 0 0.940 - 0.940 - - 0 0 - 3.028 - 3.028 - - 0 - -6.00%
1998-01-19 0 1.000 - 1.000 1.000 1.000 50,000 50,000 1.0000 3.221 - 3.221 3.221 3.221 15,522 3.2212 2.04%
1998-01-16 0 0.980 - 0.980 0.980 0.980 10,000 9,800 0.9800 3.157 - 3.157 3.157 3.157 3,104 3.1567 0.00%
1998-01-15 0 0.980 0.980 0.990 0.920 1.000 200,000 191,060 0.9553 3.157 3.157 3.189 2.963 3.221 62,089 3.0772 -2.00%
1998-01-14 0 1.000 - 1.050 1.000 1.000 102,000 102,000 1.0000 3.221 - 3.382 3.221 3.221 31,665 3.2212 0.00%
1998-01-13 0 1.000 - - 1.000 1.000 322,000 322,000 1.0000 3.221 - - 3.221 3.221 99,964 3.2212 0.00%
1998-01-12 0 1.000 - 1.000 0.990 1.000 140,000 139,500 0.9964 3.221 - 3.221 3.189 3.221 43,462 3.2097 0.00%
1998-01-09 0 1.000 1.000 1.050 1.000 1.030 804,000 807,000 1.0037 3.221 3.221 3.382 3.221 3.318 249,599 3.2332 -3.85%
1998-01-08 0 1.040 1.000 1.040 - - 0 0 - 3.350 3.221 3.350 - - 0 - -2.80%
1998-01-07 0 1.070 - 1.070 - - 0 0 - 3.447 - 3.447 - - 0 - -2.73%
1998-01-06 0 1.100 - 1.100 1.100 1.100 50,000 55,000 1.1000 3.543 - 3.543 3.543 3.543 15,522 3.5433 0.00%
1998-01-05 0 1.100 - 1.100 1.100 1.100 80,000 88,000 1.1000 3.543 - 3.543 3.543 3.543 24,836 3.5433 0.00%
1998-01-02 0 1.100 1.070 1.100 1.050 1.100 350,000 373,660 1.0676 3.543 3.447 3.543 3.382 3.543 108,656 3.4389 10.00%
1997-12-31 0 1.000 1.000 1.100 1.000 1.200 170,000 189,120 1.1125 3.221 3.221 3.543 3.221 3.865 52,776 3.5835 -16.67%
1997-12-30 0 1.200 - 1.250 - - 0 0 - 3.865 - 4.026 - - 0 - 0.00%
1997-12-29 0 1.200 - 1.200 - - 0 0 - 3.865 - 3.865 - - 0 - -16.08%
1997-12-24 0 1.430 - 1.430 - - 0 0 - 4.606 - 4.606 - - 0 - -0.69%
1997-12-23 0 1.440 - 1.440 - - 0 0 - 4.638 - 4.638 - - 0 - -1.37%
1997-12-22 0 1.460 - 1.470 - - 56,000 81,760 1.4600 4.703 - 4.735 - - 17,385 4.7029 0.00%
1997-12-19 0 1.460 - 1.460 - - 0 0 - 4.703 - 4.703 - - 0 - -2.01%
1997-12-18 0 1.490 - 1.490 - - 0 0 - 4.800 - 4.800 - - 0 - -3.25%
1997-12-17 0 1.540 - 1.540 - - 0 0 - 4.961 - 4.961 - - 0 - -0.65%
1997-12-16 0 1.550 - 1.570 - - 0 0 - 4.993 - 5.057 - - 0 - 0.00%
1997-12-15 0 1.550 - 1.560 - - 0 0 - 4.993 - 5.025 - - 0 - 0.00%
1997-12-12 0 1.550 - 1.580 - - 0 0 - 4.993 - 5.089 - - 0 - 0.00%
1997-12-11 0 1.550 - 1.580 - - 0 0 - 4.993 - 5.089 - - 0 - 0.00%
1997-12-10 0 1.550 - 1.550 - - 0 0 - 4.993 - 4.993 - - 0 - -1.27%
1997-12-09 0 1.570 - 1.570 - - 974,000 1,529,180 1.5700 5.057 - 5.057 - - 302,374 5.0572 0.00%
1997-12-08 0 1.570 - 1.600 - - 0 0 - 5.057 - 5.154 - - 0 - 0.00%
1997-12-05 0 1.570 - 1.570 - - 0 0 - 5.057 - 5.057 - - 0 - 0.00%
1997-12-04 0 1.570 - 1.570 1.520 1.580 300,000 462,400 1.5413 5.057 - 5.057 4.896 5.089 93,134 4.9649 -0.63%
1997-12-03 0 1.580 - 1.630 - - 0 0 - 5.089 - 5.251 - - 0 - 0.00%
1997-12-02 0 1.580 - 1.630 - - 0 0 - 5.089 - 5.251 - - 0 - 0.00%
1997-12-01 0 1.580 - 1.580 - - 0 0 - 5.089 - 5.089 - - 0 - -0.63%
1997-11-28 0 1.590 - 1.610 - - 0 0 - 5.122 - 5.186 - - 0 - 0.00%
1997-11-27 0 1.590 - 1.590 - - 0 0 - 5.122 - 5.122 - - 0 - 0.00%
1997-11-26 0 1.590 - 1.600 - - 0 0 - 5.122 - 5.154 - - 0 - 0.00%
1997-11-25 0 1.590 - 1.590 - - 0 0 - 5.122 - 5.122 - - 0 - -1.24%
1997-11-24 0 1.610 - 1.610 1.610 1.610 24,000 38,640 1.6100 5.186 - 5.186 5.186 5.186 7,451 5.1861 0.00%
1997-11-21 0 1.610 - 1.610 1.610 1.610 40,000 64,400 1.6100 5.186 - 5.186 5.186 5.186 12,418 5.1861 -1.83%
1997-11-20 0 1.640 - 1.640 - - 0 0 - 5.283 - 5.283 - - 0 - 0.00%
1997-11-19 0 1.640 - 1.640 - - 0 0 - 5.283 - 5.283 - - 0 - -0.61%
1997-11-18 0 1.650 - 1.650 1.610 1.650 350,000 569,400 1.6269 5.315 - 5.315 5.186 5.315 108,656 5.2404 1.23%
1997-11-17 0 1.630 - - 1.630 1.630 78,000 127,140 1.6300 5.251 - - 5.251 5.251 24,215 5.2505 0.00%
1997-11-14 0 1.630 - 1.640 1.630 1.630 10,000 16,300 1.6300 5.251 - 5.283 5.251 5.251 3,104 5.2505 1.87%
1997-11-13 0 1.600 - - 1.600 1.610 290,000 464,400 1.6014 5.154 - - 5.154 5.186 90,029 5.1583 -2.44%
1997-11-12 0 1.640 - - 1.640 1.640 50,000 82,000 1.6400 5.283 - - 5.283 5.283 15,522 5.2827 -4.65%
1997-11-11 0 1.720 1.670 1.730 - - 0 0 - 5.540 5.379 5.573 - - 0 - 0.00%
1997-11-10 0 1.720 - 1.750 - - 0 0 - 5.540 - 5.637 - - 0 - 0.00%
1997-11-07 0 1.720 - 1.720 - - 30,000 53,700 1.7900 5.540 - 5.540 - - 9,313 5.7659 0.00%
1997-11-06 0 1.720 1.720 1.800 1.720 1.800 160,000 286,600 1.7913 5.540 5.540 5.798 5.540 5.798 49,671 5.7699 -6.52%
1997-11-05 0 1.840 - 1.840 - - 0 0 - 5.927 - 5.927 - - 0 - -0.54%
1997-11-04 0 1.850 - 1.850 - - 0 0 - 5.959 - 5.959 - - 0 - 0.00%
1997-11-03 0 1.850 - 1.890 1.850 1.880 60,000 111,400 1.8567 5.959 - 6.088 5.959 6.056 18,627 5.9806 2.78%
1997-10-31 0 1.800 1.800 - 1.760 1.800 654,000 1,171,300 1.7910 5.798 5.798 - 5.669 5.798 203,032 5.7690 2.27%
1997-10-30 0 1.760 - 1.760 1.740 1.900 348,500 623,450 1.7890 5.669 - 5.669 5.605 6.120 108,190 5.7625 -9.28%
1997-10-29 0 1.940 - 1.940 1.950 2.050 86,000 169,560 1.9716 6.249 - 6.249 6.281 6.603 26,698 6.3510 1.57%
1997-10-28 0 1.910 - 1.920 1.900 1.910 20,000 38,100 1.9050 6.152 - 6.185 6.120 6.152 6,209 6.1363 -4.50%
1997-10-27 0 2.000 - 2.000 1.980 2.000 150,000 299,800 1.9987 6.442 - 6.442 6.378 6.442 46,567 6.4380 0.50%
1997-10-24 0 1.990 1.960 1.990 1.960 2.000 470,000 926,400 1.9711 6.410 6.313 6.410 6.313 6.442 145,910 6.3491 -0.50%
1997-10-23 0 2.000 - 2.100 2.000 2.175 40,000 83,500 2.0875 6.442 - 6.764 6.442 7.006 12,418 6.7242 -12.09%
1997-10-22 0 2.275 2.150 2.275 2.275 2.300 50,000 114,750 2.2950 7.328 6.926 7.328 7.328 7.409 15,522 7.3926 0.22%
1997-10-21 0 2.270 2.150 2.350 - - 0 0 - 7.312 6.926 7.570 - - 0 - 0.00%
1997-10-20 0 2.350 2.350 - 2.325 2.350 206,000 479,850 2.3294 7.312 7.312 - 7.234 7.312 66,206 7.2479 1.08%
1997-10-17 0 2.325 2.325 2.350 2.250 2.300 140,000 318,750 2.2768 7.234 7.234 7.312 7.001 7.156 44,994 7.0843 1.09%
1997-10-16 0 2.300 2.300 2.325 2.300 2.300 70,000 161,000 2.3000 7.156 7.156 7.234 7.156 7.156 22,497 7.1565 0.00%
1997-10-15 0 2.300 - 2.400 2.300 2.300 10,000 23,000 2.3000 7.156 - 7.468 7.156 7.156 3,214 7.1565 -2.13%
1997-10-14 0 2.350 2.350 2.400 2.350 2.350 4,000 9,400 2.3500 7.312 7.312 7.468 7.312 7.312 1,286 7.3121 1.08%
1997-10-13 0 2.325 2.325 2.400 2.300 2.350 130,000 306,500 2.3577 7.234 7.234 7.468 7.156 7.312 41,780 7.3360 1.09%
1997-10-09 0 2.300 2.300 2.450 2.300 2.300 4,000 9,200 2.3000 7.156 7.156 7.623 7.156 7.156 1,286 7.1565 -4.17%
1997-10-08 0 2.400 - 2.475 2.400 2.400 90,000 216,000 2.4000 7.468 - 7.701 7.468 7.468 28,925 7.4676 -4.00%
1997-10-07 0 2.500 2.450 2.500 2.450 2.500 30,000 74,000 2.4667 7.779 7.623 7.779 7.623 7.779 9,642 7.6751 0.00%
1997-10-06 0 2.500 2.400 2.575 2.500 2.600 190,000 487,500 2.5658 7.779 7.468 8.012 7.779 8.090 61,064 7.9835 -4.76%
1997-10-03 0 2.625 2.525 2.650 2.625 2.650 250,000 661,500 2.6460 8.168 7.857 8.246 8.168 8.246 80,347 8.2331 -0.94%
1997-09-30 0 2.650 - 2.650 2.650 2.675 304,000 806,150 2.6518 8.246 - 8.246 8.246 8.323 97,702 8.2511 0.00%
1997-09-29 0 2.650 2.650 2.675 2.650 2.650 302,000 800,300 2.6500 8.246 8.246 8.323 8.246 8.246 97,059 8.2455 0.95%
1997-09-26 0 2.625 2.625 2.650 2.600 2.625 118,000 308,500 2.6144 8.168 8.168 8.246 8.090 8.168 37,924 8.1348 0.96%
1997-09-25 0 2.600 2.600 2.700 2.550 2.625 184,000 476,650 2.5905 8.090 8.090 8.401 7.934 8.168 59,135 8.0603 0.00%
1997-09-24 0 2.600 2.500 2.600 2.450 2.600 442,000 1,098,400 2.4851 8.090 7.779 8.090 7.623 8.090 142,053 7.7323 7.22%
1997-09-23 0 2.425 2.425 2.450 2.375 2.450 242,000 583,050 2.4093 7.545 7.545 7.623 7.390 7.623 77,776 7.4966 2.11%
1997-09-22 0 2.375 2.350 2.375 2.300 2.400 192,000 451,450 2.3513 7.390 7.312 7.390 7.156 7.468 61,706 7.3161 -5.00%
1997-09-19 0 2.500 2.450 2.500 2.500 2.600 250,000 633,100 2.5324 7.779 7.623 7.779 7.779 8.090 80,347 7.8796 -3.85%
1997-09-18 0 2.600 2.550 2.600 2.600 2.600 82,000 213,200 2.6000 8.090 7.934 8.090 8.090 8.090 26,354 8.0899 -2.80%
1997-09-16 0 2.675 2.625 2.675 2.650 2.675 236,000 630,050 2.6697 8.323 8.168 8.323 8.246 8.323 75,847 8.3068 0.00%
1997-09-15 0 2.675 2.625 2.675 2.650 2.700 670,000 1,785,250 2.6646 8.323 8.168 8.323 8.246 8.401 215,329 8.2908 1.90%
1997-09-12 0 2.625 2.625 2.650 2.600 2.650 444,000 1,159,400 2.6113 8.168 8.168 8.246 8.090 8.246 142,696 8.1250 0.96%
1997-09-11 0 2.600 2.575 2.600 2.600 2.750 600,000 1,606,250 2.6771 8.090 8.012 8.090 8.090 8.557 192,832 8.3298 -7.14%
1997-09-10 0 2.800 2.800 2.850 2.800 2.900 628,000 1,779,050 2.8329 8.712 8.712 8.868 8.712 9.023 201,831 8.8146 -2.61%
1997-09-09 0 2.875 - 2.875 2.850 2.950 368,000 1,071,550 2.9118 8.946 - 8.946 8.868 9.179 118,270 9.0602 -2.54%
1997-09-08 0 2.950 2.850 2.950 2.975 2.975 156,000 464,100 2.9750 9.179 8.868 9.179 9.257 9.257 50,136 9.2568 3.51%
1997-09-05 0 2.850 2.750 2.850 2.800 2.850 220,000 620,200 2.8191 8.868 8.557 8.868 8.712 8.868 70,705 8.7716 1.79%
1997-09-04 0 2.800 2.750 2.825 2.700 3.000 400,000 1,116,800 2.7920 8.712 8.557 8.790 8.401 9.335 128,555 8.6873 -8.94%
1997-09-03 0 3.075 3.075 3.100 2.900 3.250 1,214,000 3,764,450 3.1009 9.568 9.568 9.646 9.023 10.11 390,164 9.6484 13.89%
1997-09-02 0 2.700 2.600 2.700 2.600 2.850 1,256,000 3,461,400 2.7559 8.401 8.090 8.401 8.090 8.868 403,662 8.5750 -3.57%
1997-09-01 0 2.800 2.650 2.950 2.550 3.500 2,444,000 7,218,450 2.9535 8.712 8.246 9.179 7.934 10.89 785,470 9.1900 16.67%
1997-08-29 0 2.400 2.400 2.500 2.250 2.450 560,000 1,330,000 2.3750 7.468 7.468 7.779 7.001 7.623 179,977 7.3898 -1.03%
1997-08-28 0 2.425 2.425 2.450 2.400 2.450 602,000 1,461,600 2.4279 7.545 7.545 7.623 7.468 7.623 193,475 7.5545 3.19%
1997-08-27 0 2.350 2.350 2.425 2.350 2.450 396,000 958,450 2.4203 7.312 7.312 7.545 7.312 7.623 127,269 7.5309 -4.08%
1997-08-26 0 2.450 2.425 2.450 2.425 2.475 796,000 1,952,950 2.4535 7.623 7.545 7.623 7.545 7.701 255,824 7.6340 0.00%
1997-08-25 0 2.450 2.400 2.450 2.375 2.450 262,000 637,300 2.4324 7.623 7.468 7.623 7.390 7.623 84,203 7.5686 0.00%
1997-08-22 0 2.450 2.400 2.450 2.450 2.575 862,000 2,156,500 2.5017 7.623 7.468 7.623 7.623 8.012 277,036 7.7842 -2.97%
1997-08-21 0 2.525 2.500 2.575 2.500 2.600 1,242,000 3,161,100 2.5452 7.857 7.779 8.012 7.779 8.090 399,163 7.9193 4.12%
1997-08-20 0 2.425 2.425 2.450 2.400 2.550 904,000 2,241,050 2.4790 7.545 7.545 7.623 7.468 7.934 290,534 7.7136 5.43%
1997-08-19 0 2.300 2.250 2.300 2.250 2.300 370,000 847,950 2.2918 7.156 7.001 7.156 7.001 7.156 118,913 7.1308 -7.07%
1997-08-15 0 2.475 2.425 2.500 2.375 2.500 837,735 2,047,974 2.4447 7.701 7.545 7.779 7.390 7.779 269,237 7.6066 4.21%
1997-08-14 0 2.375 2.350 2.375 2.375 2.375 50,000 118,750 2.3750 7.390 7.312 7.390 7.390 7.390 16,069 7.3898 -1.04%
1997-08-13 0 2.400 2.400 2.425 2.250 2.450 1,250,000 2,973,500 2.3788 7.468 7.468 7.545 7.001 7.623 401,734 7.4017 6.67%
1997-08-12 0 2.250 2.150 2.325 2.100 2.350 950,470 2,152,781 2.2650 7.001 6.690 7.234 6.534 7.312 305,469 7.0475 -5.26%
1997-08-11 0 2.375 2.350 2.400 2.350 2.400 130,000 310,250 2.3865 7.390 7.312 7.468 7.312 7.468 41,780 7.4257 -2.06%
1997-08-08 0 2.425 2.400 2.450 2.350 2.450 1,408,000 3,409,950 2.4218 7.545 7.468 7.623 7.312 7.623 452,513 7.5356 0.00%
1997-08-07 0 2.425 2.400 2.425 2.400 2.500 1,648,000 4,007,350 2.4316 7.545 7.468 7.545 7.468 7.779 529,646 7.5661 -1.02%
1997-08-06 0 2.450 2.425 2.450 2.350 2.450 710,000 1,708,600 2.4065 7.623 7.545 7.623 7.312 7.623 228,185 7.4878 1.03%
1997-08-05 0 2.425 2.400 2.425 2.350 2.425 1,706,000 4,089,500 2.3971 7.545 7.468 7.545 7.312 7.545 548,286 7.4587 -1.02%
1997-08-04 0 2.450 2.425 2.475 2.250 2.450 2,432,000 5,819,600 2.3929 7.623 7.545 7.701 7.001 7.623 781,613 7.4456 12.64%
1997-08-01 0 2.175 2.150 2.175 2.175 2.225 344,000 754,250 2.1926 6.768 6.690 6.768 6.768 6.923 110,557 6.8223 -3.33%
1997-07-31 0 2.250 2.250 2.275 2.250 2.275 230,000 519,000 2.2565 7.001 7.001 7.079 7.001 7.079 73,919 7.0212 -2.17%
1997-07-30 0 2.300 2.275 2.300 2.275 2.350 1,312,000 3,102,100 2.3644 7.156 7.079 7.156 7.079 7.312 421,660 7.3569 -1.08%
1997-07-29 0 2.325 2.325 2.400 2.325 2.475 1,078,000 2,574,500 2.3882 7.234 7.234 7.468 7.234 7.701 346,455 7.4310 -2.11%
1997-07-28 0 2.375 2.300 2.375 2.350 2.400 188,000 442,800 2.3553 7.390 7.156 7.390 7.312 7.468 60,421 7.3286 1.06%
1997-07-25 0 2.350 2.350 2.375 2.350 2.500 222,000 527,250 2.3750 7.312 7.312 7.390 7.312 7.779 71,348 7.3898 -4.08%
1997-07-24 0 2.450 2.425 2.450 2.425 2.600 1,160,000 2,853,600 2.4600 7.623 7.545 7.623 7.545 8.090 372,809 7.6543 -3.92%
1997-07-23 0 2.550 2.550 2.600 2.300 2.600 5,550,000 13,108,650 2.3619 7.934 7.934 8.090 7.156 8.090 1,783,697 7.3491 22.89%
1997-07-22 0 2.075 2.075 2.100 1.900 2.075 2,225,000 4,475,340 2.0114 6.456 6.456 6.534 5.912 6.456 715,086 6.2585 9.21%
1997-07-21 0 1.900 1.870 1.900 1.900 1.910 292,000 555,740 1.9032 5.912 5.819 5.912 5.912 5.943 93,845 5.9219 -1.55%
1997-07-18 0 1.930 - 1.920 1.920 1.990 454,000 883,880 1.9469 6.005 - 5.974 5.974 6.192 145,910 6.0577 -2.03%
1997-07-17 0 1.970 1.960 1.970 1.970 2.000 216,000 425,900 1.9718 6.130 6.099 6.130 6.130 6.223 69,420 6.1352 -1.01%
1997-07-16 0 1.990 1.960 1.990 1.960 2.000 520,000 1,027,200 1.9754 6.192 6.099 6.192 6.099 6.223 167,121 6.1464 -2.93%
1997-07-15 0 2.050 2.050 - 1.980 2.050 550,000 1,094,800 1.9905 6.379 6.379 - 6.161 6.379 176,763 6.1936 4.06%
1997-07-14 0 1.970 - 1.990 1.970 2.075 350,000 704,600 2.0131 6.130 - 6.192 6.130 6.456 112,485 6.2639 -5.06%
1997-07-11 0 2.075 2.000 2.075 2.000 2.075 1,336,000 2,706,200 2.0256 6.456 6.223 6.456 6.223 6.456 429,373 6.3027 1.22%
1997-07-10 0 2.050 2.000 2.050 2.000 2.150 488,000 1,030,150 2.1110 6.379 6.223 6.379 6.223 6.690 156,837 6.5683 -3.53%
1997-07-09 0 2.125 - 2.150 2.125 2.200 240,000 518,750 2.1615 6.612 - 6.690 6.612 6.845 77,133 6.7254 -3.41%
1997-07-08 0 2.200 2.175 2.200 2.175 2.225 172,000 377,950 2.1974 6.845 6.768 6.845 6.768 6.923 55,279 6.8372 2.33%
1997-07-07 0 2.150 2.125 - 2.125 2.175 338,000 727,200 2.1515 6.690 6.612 - 6.612 6.768 108,629 6.6944 0.00%
1997-07-04 0 2.150 2.125 2.150 2.125 2.150 24,000 51,100 2.1292 6.690 6.612 6.690 6.612 6.690 7,713 6.6249 -1.15%
1997-07-03 0 2.175 2.125 2.200 2.175 2.200 250,000 547,750 2.1910 6.768 6.612 6.845 6.768 6.845 80,347 6.8173 3.57%
1997-06-27 0 2.100 2.125 2.150 2.100 2.125 350,000 736,750 2.1050 6.534 6.612 6.690 6.534 6.612 112,485 6.5497 1.20%
1997-06-26 0 2.075 2.075 2.100 2.050 2.100 418,000 867,050 2.0743 6.456 6.456 6.534 6.379 6.534 134,340 6.4542 1.22%
1997-06-25 0 2.050 2.000 2.050 2.025 2.050 110,000 224,750 2.0432 6.379 6.223 6.379 6.301 6.379 35,353 6.3574 2.50%
1997-06-24 0 2.000 2.000 2.025 2.000 2.075 1,334,000 2,715,800 2.0358 6.223 6.223 6.301 6.223 6.456 428,730 6.3345 -1.23%
1997-06-23 0 2.025 2.000 2.025 2.025 2.075 1,220,000 2,475,500 2.0291 6.301 6.223 6.301 6.301 6.456 392,092 6.3136 0.00%
1997-06-20 0 2.025 2.000 2.050 2.025 2.100 298,000 608,500 2.0419 6.301 6.223 6.379 6.301 6.534 95,773 6.3535 -3.57%
1997-06-19 0 2.100 2.100 2.125 2.100 2.200 408,000 863,800 2.1172 6.534 6.534 6.612 6.534 6.845 131,126 6.5876 -9.68%
1997-06-18 0 2.325 - 2.325 - - 0 0 - 7.234 - 7.234 - - 0 - -3.13%
1997-06-17 0 2.400 - 2.400 - - 0 0 - 7.468 - 7.468 - - 0 - 0.00%
1997-06-16 0 2.400 - 2.400 2.400 2.425 150,000 361,250 2.4083 7.468 - 7.468 7.468 7.545 48,208 7.4936 -1.03%
1997-06-13 0 2.425 - 2.425 - - 0 0 - 7.545 - 7.545 - - 0 - -1.02%
1997-06-12 0 2.450 - 2.450 2.450 2.475 50,000 123,000 2.4600 7.623 - 7.623 7.623 7.701 16,069 7.6543 -2.00%
1997-06-11 0 2.500 - 2.500 - - 0 0 - 7.779 - 7.779 - - 0 - 0.00%
1997-06-10 0 2.500 - 2.500 - - 0 0 - 7.779 - 7.779 - - 0 - 0.00%
1997-06-06 0 2.500 - 2.500 - - 0 0 - 7.779 - 7.779 - - 0 - 0.00%
1997-06-05 0 2.500 - 2.500 2.500 2.600 340,000 861,000 2.5324 7.779 - 7.779 7.779 8.090 109,272 7.8795 -1.96%
1997-06-04 0 2.550 2.500 2.600 2.550 2.550 12,000 30,600 2.5500 7.934 7.779 8.090 7.934 7.934 3,857 7.9344 2.00%
1997-06-03 0 2.500 2.500 2.550 2.500 2.550 196,000 491,250 2.5064 7.779 7.779 7.934 7.779 7.934 62,992 7.7986 0.00%
1997-06-02 0 2.500 2.500 2.525 2.500 2.500 220,000 550,000 2.5000 7.779 7.779 7.857 7.779 7.779 70,705 7.7788 0.00%
1997-05-30 0 2.500 2.500 2.600 2.500 2.500 140,000 350,000 2.5000 7.779 7.779 8.090 7.779 7.779 44,994 7.7788 0.00%
1997-05-29 0 2.500 2.500 2.550 2.500 2.500 180,000 450,000 2.5000 7.779 7.779 7.934 7.779 7.779 57,850 7.7788 -1.96%
1997-05-28 0 2.550 - 2.550 - - 0 0 - 7.934 - 7.934 - - 0 - 0.00%
1997-05-27 0 2.550 2.550 2.600 2.500 2.500 12,000 30,000 2.5000 7.934 7.934 8.090 7.779 7.779 3,857 7.7788 0.00%
1997-05-26 0 2.550 - 2.550 2.550 2.550 50,000 127,500 2.5500 7.934 - 7.934 7.934 7.934 16,069 7.9344 0.00%
1997-05-23 0 2.550 2.500 2.600 2.550 2.600 32,000 82,200 2.5688 7.934 7.779 8.090 7.934 8.090 10,284 7.9927 -1.92%
1997-05-22 0 2.600 2.600 2.625 2.450 2.600 80,000 201,500 2.5188 8.090 8.090 8.168 7.623 8.090 25,711 7.8371 8.33%
1997-05-21 0 2.400 2.300 2.475 2.400 2.400 2,000 4,800 2.4000 7.468 7.156 7.701 7.468 7.468 643 7.4676 0.00%
1997-05-20 0 2.400 2.350 2.400 2.400 2.450 248,846 598,254 2.4041 7.468 7.312 7.468 7.468 7.623 79,976 7.4804 0.00%
1997-05-19 0 2.400 2.350 2.400 2.400 2.400 100,000 240,000 2.4000 7.468 7.312 7.468 7.468 7.468 32,139 7.4676 0.00%
1997-05-16 0 2.400 2.325 2.450 2.300 2.675 618,000 1,567,350 2.5362 7.468 7.234 7.623 7.156 8.323 198,617 7.8913 -10.28%
1997-05-15 0 2.675 2.600 2.675 2.550 2.750 530,846 1,427,015 2.6882 8.323 8.090 8.323 7.934 8.557 170,607 8.3643 4.90%
1997-05-14 0 2.550 2.550 2.600 2.450 2.550 56,000 138,800 2.4786 7.934 7.934 8.090 7.623 7.934 17,998 7.7121 9.68%
1997-05-13 0 2.325 2.250 2.325 2.175 2.325 270,000 613,750 2.2731 7.234 7.001 7.234 6.768 7.234 86,774 7.0729 12.05%
1997-05-12 0 2.075 2.075 - 2.075 2.075 400,000 830,000 2.0750 6.456 6.456 - 6.456 6.456 128,555 6.4564 2.47%
1997-05-09 0 2.025 2.000 2.025 2.025 2.025 46,000 93,150 2.0250 6.301 6.223 6.301 6.301 6.301 14,784 6.3008 0.00%
1997-05-08 0 2.025 2.000 2.050 2.000 2.025 220,000 444,500 2.0205 6.301 6.223 6.379 6.223 6.301 70,705 6.2867 1.25%
1997-05-07 0 2.000 2.000 2.025 2.000 2.000 34,000 68,000 2.0000 6.223 6.223 6.301 6.223 6.223 10,927 6.2230 -1.23%
1997-05-06 0 2.025 2.000 2.050 2.000 2.025 80,000 161,000 2.0125 6.301 6.223 6.379 6.223 6.301 25,711 6.2619 1.25%
1997-05-05 0 2.000 1.980 2.000 - - 0 0 - 6.223 6.161 6.223 - - 0 - 0.00%
1997-05-02 0 2.000 1.980 2.000 - - 0 0 - 6.223 6.161 6.223 - - 0 - 0.00%
1997-05-01 0 2.000 1.950 2.000 1.990 2.000 230,000 459,700 1.9987 6.223 6.067 6.223 6.192 6.223 73,919 6.2190 -1.23%
1997-04-30 0 2.025 - 2.025 2.025 2.025 20,000 40,500 2.0250 6.301 - 6.301 6.301 6.301 6,428 6.3008 0.00%
1997-04-29 0 2.025 - 2.025 2.000 2.025 46,000 92,400 2.0087 6.301 - 6.301 6.223 6.301 14,784 6.2501 0.00%
1997-04-28 0 2.025 2.025 2.100 2.000 2.000 15,000 29,920 1.9947 6.301 6.301 6.534 6.223 6.223 4,821 6.2064 -2.41%
1997-04-25 0 2.075 2.000 2.075 2.000 2.100 162,000 333,350 2.0577 6.456 6.223 6.456 6.223 6.534 52,065 6.4026 -4.60%
1997-04-24 0 2.175 2.100 2.175 2.100 2.200 620,000 1,349,800 2.1771 6.768 6.534 6.768 6.534 6.845 199,260 6.7741 1.16%
1997-04-23 0 2.150 2.125 2.175 2.150 2.200 128,000 279,100 2.1805 6.690 6.612 6.768 6.690 6.845 41,138 6.7846 -2.27%
1997-04-22 0 2.200 2.100 2.200 2.200 2.200 20,000 44,000 2.2000 6.845 6.534 6.845 6.845 6.845 6,428 6.8453 2.33%
1997-04-21 0 2.150 2.100 2.200 - - 0 0 - 6.690 6.534 6.845 - - 0 - 0.00%
1997-04-18 0 2.150 2.100 2.150 2.150 2.150 22,000 47,300 2.1500 6.690 6.534 6.690 6.690 6.690 7,071 6.6898 3.61%
1997-04-17 0 2.075 2.075 2.125 - - 0 0 - 6.456 6.456 6.612 - - 0 - 0.00%
1997-04-16 0 2.075 2.050 2.300 2.025 2.100 336,000 692,400 2.0607 6.456 6.379 7.156 6.301 6.534 107,986 6.4119 1.22%
1997-04-15 0 2.050 2.050 2.150 2.000 2.050 60,000 122,000 2.0333 6.379 6.379 6.690 6.223 6.379 19,283 6.3267 -6.82%
1997-04-14 0 2.200 2.175 2.225 2.200 2.200 40,000 88,000 2.2000 6.845 6.768 6.923 6.845 6.845 12,855 6.8453 -2.22%
1997-04-11 0 2.250 2.200 2.250 2.200 2.250 50,000 110,500 2.2100 7.001 6.845 7.001 6.845 7.001 16,069 6.8764 0.00%
1997-04-10 0 2.250 2.200 2.250 - - 0 0 - 7.001 6.845 7.001 - - 0 - 0.00%
1997-04-09 0 2.250 2.200 2.275 - - 0 0 - 7.001 6.845 7.079 - - 0 - 0.00%
1997-04-08 0 2.250 - 2.275 2.250 2.250 30,000 67,500 2.2500 7.001 - 7.079 7.001 7.001 9,642 7.0009 0.00%
1997-04-07 0 2.250 2.200 2.300 2.250 2.250 40,000 90,000 2.2500 7.001 6.845 7.156 7.001 7.001 12,855 7.0009 -3.23%
1997-04-04 0 2.325 - 2.325 - - 0 0 - 7.234 - 7.234 - - 0 - -1.06%
1997-04-03 0 2.350 - 2.350 2.250 2.350 6,000 13,700 2.2833 7.312 - 7.312 7.001 7.312 1,928 7.1046 0.00%
1997-04-02 0 2.350 2.250 2.400 - - 0 0 - 7.312 7.001 7.468 - - 0 - 0.00%
1997-04-01 0 2.350 2.100 - - - 0 0 - 7.312 6.534 - - - 0 - 0.00%
1997-03-27 0 2.350 2.250 - - - 0 0 - 7.312 7.001 - - - 0 - 0.00%
1997-03-26 0 2.350 2.300 - 2.350 2.350 1,520,000 3,609,500 2.3747 7.312 7.156 - 7.312 7.312 488,508 7.3888 0.00%
1997-03-25 0 2.350 2.350 2.400 2.350 2.350 10,000 23,500 2.3500 7.312 7.312 7.468 7.312 7.312 3,214 7.3121 2.17%
1997-03-24 0 2.300 2.300 2.350 2.300 2.300 196,000 450,800 2.3000 7.156 7.156 7.312 7.156 7.156 62,992 7.1565 0.00%
1997-03-21 0 2.300 2.250 2.300 2.200 2.300 24,000 54,000 2.2500 7.156 7.001 7.156 6.845 7.156 7,713 7.0009 0.00%
1997-03-20 0 2.300 2.225 2.300 - - 0 0 - 7.156 6.923 7.156 - - 0 - 0.00%
1997-03-19 0 2.300 2.200 2.350 2.300 2.300 10,000 23,000 2.3000 7.156 6.845 7.312 7.156 7.156 3,214 7.1565 -3.16%
1997-03-18 0 2.375 2.300 2.425 2.375 2.425 266,000 636,600 2.3932 7.390 7.156 7.545 7.390 7.545 85,489 7.4466 0.00%
1997-03-17 0 2.375 2.350 2.400 2.300 2.375 224,000 522,200 2.3313 7.390 7.312 7.468 7.156 7.390 71,991 7.2537 3.26%
1997-03-14 0 2.300 2.300 - - - 0 0 - 7.156 7.156 - - - 0 - 1.10%
1997-03-13 0 2.275 2.275 - - - 0 0 - 7.079 7.079 - - - 0 - 1.11%
1997-03-12 0 2.250 2.250 2.350 2.250 2.250 2,000 4,500 2.2500 7.001 7.001 7.312 7.001 7.001 643 7.0009 3.45%
1997-03-11 0 2.175 2.175 - 2.100 2.200 292,000 628,550 2.1526 6.768 6.768 - 6.534 6.845 93,845 6.6977 1.16%
1997-03-10 0 2.150 2.100 2.150 - - 0 0 - 6.690 6.534 6.690 - - 0 - -1.15%
1997-03-07 0 2.175 2.100 2.175 2.175 2.175 87,432 189,914 2.1721 6.768 6.534 6.768 6.768 6.768 28,099 6.7586 0.00%
1997-03-06 0 2.175 - 2.175 2.000 2.175 852,000 1,834,800 2.1535 6.768 - 6.768 6.223 6.768 273,822 6.7007 0.00%
1997-03-05 0 2.175 - 2.175 2.200 2.275 264,000 583,050 2.2085 6.768 - 6.768 6.845 7.079 84,846 6.8719 -4.40%
1997-03-04 0 2.275 - 2.275 - - 0 0 - 7.079 - 7.079 - - 0 - -1.09%
1997-03-03 0 2.300 - 2.300 2.300 2.500 110,000 256,000 2.3273 7.156 - 7.156 7.156 7.779 35,353 7.2413 -4.17%
1997-02-28 0 2.400 - 2.400 - - 0 0 - 7.468 - 7.468 - - 0 - 0.00%
1997-02-27 0 2.400 - 2.400 - - 0 0 - 7.468 - 7.468 - - 0 - -1.03%
1997-02-26 0 2.425 - 2.425 - - 0 0 - 7.545 - 7.545 - - 0 - -3.00%
1997-02-25 0 2.500 - 2.500 2.500 2.500 10,000 25,000 2.5000 7.779 - 7.779 7.779 7.779 3,214 7.7788 0.00%
1997-02-24 0 2.500 - 2.500 2.500 2.500 48,000 120,000 2.5000 7.779 - 7.779 7.779 7.779 15,427 7.7788 0.00%
1997-02-21 0 2.500 - 2.500 2.450 2.500 20,000 49,500 2.4750 7.779 - 7.779 7.623 7.779 6,428 7.7010 1.42%
1997-02-20 0 2.500 - 2.500 - - 0 0 - 7.670 - 7.670 - - 0 - 0.00%
1997-02-19 0 2.500 - 2.500 - - 0 0 - 7.670 - 7.670 - - 0 - 0.00%
1997-02-18 0 2.500 - 2.525 2.500 2.600 130,000 327,750 2.5212 7.670 - 7.747 7.670 7.977 42,374 7.7348 -3.85%
1997-02-17 0 2.600 2.525 2.600 2.575 2.600 20,000 51,750 2.5875 7.977 7.747 7.977 7.900 7.977 6,519 7.9383 0.00%
1997-02-14 0 2.600 2.550 2.600 2.550 2.600 161,100 415,640 2.5800 7.977 7.823 7.977 7.823 7.977 52,511 7.9154 0.00%
1997-02-13 0 2.600 2.575 2.600 2.600 2.650 62,000 162,200 2.6161 7.977 7.900 7.977 7.977 8.130 20,209 8.0262 0.97%
1997-02-12 0 2.575 2.550 2.650 2.350 2.700 142,000 355,200 2.5014 7.900 7.823 8.130 7.210 8.283 46,285 7.6742 14.44%
1997-02-11 0 2.250 2.250 - 2.250 2.300 168,000 382,500 2.2768 6.903 6.903 - 6.903 7.056 54,760 6.9851 -2.17%
1997-02-10 0 2.300 2.275 2.300 2.275 2.300 176,000 404,550 2.2986 7.056 6.980 7.056 6.980 7.056 57,367 7.0519 0.00%
1997-02-05 0 2.300 - 2.325 2.300 2.300 50,000 115,000 2.3000 7.056 - 7.133 7.056 7.056 16,298 7.0563 -2.13%
1997-02-04 0 2.350 - 2.350 - - 0 0 - 7.210 - 7.210 - - 0 - -1.05%
1997-02-03 0 2.375 - 2.375 2.350 2.425 48,000 114,400 2.3833 7.286 - 7.286 7.210 7.440 15,646 7.3120 0.00%
1997-01-31 0 2.375 - 2.550 - - 0 0 - 7.286 - 7.823 - - 0 - 0.00%
1997-01-30 0 2.375 - 2.450 2.375 2.400 310,537 743,735 2.3950 7.286 - 7.516 7.286 7.363 101,220 7.3477 -3.06%
1997-01-29 0 2.450 - 2.450 2.450 2.475 80,000 196,750 2.4594 7.516 - 7.516 7.516 7.593 26,076 7.5452 -2.00%
1997-01-28 0 2.500 2.450 2.500 2.500 2.500 190,000 475,000 2.5000 7.670 7.516 7.670 7.670 7.670 61,931 7.6699 0.00%
1997-01-27 0 2.500 2.475 2.525 2.425 2.500 341,000 846,100 2.4812 7.670 7.593 7.747 7.440 7.670 111,149 7.6123 -3.85%
1997-01-24 0 2.600 2.600 2.625 2.475 2.600 380,000 974,000 2.5632 7.977 7.977 8.053 7.593 7.977 123,861 7.8636 -1.89%
1997-01-23 0 2.650 - 2.650 - - 0 0 - 8.130 - 8.130 - - 0 - 0.00%
1997-01-22 0 2.650 - 2.650 2.650 2.650 150,000 404,000 2.6933 8.130 - 8.130 8.130 8.130 48,893 8.2630 -1.85%
1997-01-21 0 2.700 - 2.700 2.700 2.700 30,000 81,000 2.7000 8.283 - 8.283 8.283 8.283 9,779 8.2835 0.00%
1997-01-20 0 2.700 - 2.700 - - 0 0 - 8.283 - 8.283 - - 0 - -1.82%
1997-01-17 0 2.750 - 2.750 - - 0 0 - 8.437 - 8.437 - - 0 - -1.79%
1997-01-16 0 2.800 - 2.800 - - 0 0 - 8.590 - 8.590 - - 0 - 0.00%
1997-01-15 0 2.800 - 2.800 2.750 2.800 200,000 557,000 2.7850 8.590 - 8.590 8.437 8.590 65,190 8.5443 0.00%
1997-01-14 0 2.800 - 2.800 2.800 2.800 6,000 16,800 2.8000 8.590 - 8.590 8.590 8.590 1,956 8.5903 0.00%
1997-01-13 0 2.800 - 2.800 2.800 2.800 6,000 16,800 2.8000 8.590 - 8.590 8.590 8.590 1,956 8.5903 0.00%
1997-01-10 0 2.800 - 2.800 - - 350,000 980,000 2.8000 8.590 - 8.590 - - 114,083 8.5903 0.00%
1997-01-09 0 2.800 - - - - 0 0 - 8.590 - - - - 0 - 0.00%
1997-01-08 0 2.800 - - - - 0 0 - 8.590 - - - - 0 - 0.00%
1997-01-07 0 2.800 - 2.800 - - 0 0 - 8.590 - 8.590 - - 0 - 0.00%
1997-01-06 0 2.800 - 2.800 - - 194,000 543,200 2.8000 8.590 - 8.590 - - 63,234 8.5903 0.00%
1997-01-03 0 2.800 2.775 2.825 2.800 2.800 30,000 84,000 2.8000 8.590 8.514 8.667 8.590 8.590 9,779 8.5903 0.00%
1997-01-02 0 2.800 2.775 - - - 0 0 - 8.590 8.514 - - - 0 - 0.00%
1996-12-31 0 2.800 2.800 - 2.800 2.800 46,000 128,800 2.8000 8.590 8.590 - 8.590 8.590 14,994 8.5903 0.00%
1996-12-30 0 2.800 2.750 2.875 2.800 2.800 30,000 84,000 2.8000 8.590 8.437 8.820 8.590 8.590 9,779 8.5903 0.00%
1996-12-27 0 2.800 - - - - 0 0 - 8.590 - - - - 0 - 0.00%
1996-12-24 0 2.800 - - - - 0 0 - 8.590 - - - - 0 - 0.00%
1996-12-23 0 2.800 - 2.900 - - 0 0 - 8.590 - 8.897 - - 0 - 0.00%
1996-12-20 0 2.800 - 2.900 - - 0 0 - 8.590 - 8.897 - - 0 - 0.00%
1996-12-19 0 2.800 - 2.900 2.800 2.800 2,000,000 5,600,000 2.8000 8.590 - 8.897 8.590 8.590 651,900 8.5903 -1.75%
1996-12-18 0 2.850 2.850 - 2.850 2.850 150,000 427,500 2.8500 8.744 8.744 - 8.744 8.744 48,893 8.7437 0.00%
1996-12-17 0 2.850 2.850 2.900 2.850 2.850 40,000 114,000 2.8500 8.744 8.744 8.897 8.744 8.744 13,038 8.7437 0.00%
1996-12-16 0 2.850 2.850 2.950 - - 0 0 - 8.744 8.744 9.050 - - 0 - 0.00%
1996-12-13 0 2.850 2.850 2.875 2.850 2.850 10,000 28,500 2.8500 8.744 8.744 8.820 8.744 8.744 3,260 8.7437 -1.72%
1996-12-12 0 2.900 2.850 2.900 2.850 2.900 104,000 301,400 2.8981 8.897 8.744 8.897 8.744 8.897 33,899 8.8912 0.00%
1996-12-11 0 2.900 2.850 2.950 2.900 2.900 50,034 145,094 2.8999 8.897 8.744 9.050 8.897 8.897 16,309 8.8968 1.75%
1996-12-10 0 2.850 2.850 2.900 2.850 2.850 86,000 245,100 2.8500 8.744 8.744 8.897 8.744 8.744 28,032 8.7437 0.00%
1996-12-09 0 2.850 2.800 2.950 2.850 2.850 50,000 142,500 2.8500 8.744 8.590 9.050 8.744 8.744 16,298 8.7437 0.00%
1996-12-06 0 2.850 - 2.900 - - 0 0 - 8.744 - 8.897 - - 0 - 0.00%
1996-12-05 0 2.850 2.850 2.950 2.850 2.850 32,000 91,200 2.8500 8.744 8.744 9.050 8.744 8.744 10,430 8.7437 -0.87%
1996-12-04 0 2.875 2.875 2.900 2.875 2.900 80,000 231,250 2.8906 8.820 8.820 8.897 8.820 8.897 26,076 8.8683 -1.71%
1996-12-03 0 2.925 2.850 2.950 2.900 2.925 60,000 175,250 2.9208 8.974 8.744 9.050 8.897 8.974 19,557 8.9610 0.86%
1996-12-02 0 2.900 - 2.900 2.850 2.900 32,000 91,900 2.8719 8.897 - 8.897 8.744 8.897 10,430 8.8108 1.75%
1996-11-29 0 2.850 2.850 2.900 2.850 2.850 50,000 142,500 2.8500 8.744 8.744 8.897 8.744 8.744 16,298 8.7437 0.00%
1996-11-28 0 2.850 2.850 2.900 2.850 2.850 290,000 826,500 2.8500 8.744 8.744 8.897 8.744 8.744 94,526 8.7437 0.00%
1996-11-27 0 2.850 2.850 2.900 2.850 2.850 100,000 285,000 2.8500 8.744 8.744 8.897 8.744 8.744 32,595 8.7437 0.00%
1996-11-26 0 2.850 2.850 2.975 2.850 2.850 100,000 285,000 2.8500 8.744 8.744 9.127 8.744 8.744 32,595 8.7437 0.00%
1996-11-25 0 2.850 2.850 - 2.850 2.850 100,000 285,000 2.8500 8.744 8.744 - 8.744 8.744 32,595 8.7437 0.00%
1996-11-22 0 2.850 2.850 2.900 2.850 2.850 342,000 974,700 2.8500 8.744 8.744 8.897 8.744 8.744 111,475 8.7437 0.00%
1996-11-21 0 2.850 2.850 2.875 2.850 2.850 136,000 387,600 2.8500 8.744 8.744 8.820 8.744 8.744 44,329 8.7437 0.00%
1996-11-20 0 2.850 2.850 2.875 2.850 2.850 248,000 706,800 2.8500 8.744 8.744 8.820 8.744 8.744 80,836 8.7437 0.00%
1996-11-19 0 2.850 2.850 2.875 2.850 2.850 514,000 1,460,868 2.8422 8.744 8.744 8.820 8.744 8.744 167,538 8.7196 0.00%
1996-11-18 0 2.850 2.850 2.875 2.825 2.850 512,000 1,454,700 2.8412 8.744 8.744 8.820 8.667 8.744 166,887 8.7167 0.00%
1996-11-15 0 2.850 2.850 2.875 2.850 2.850 150,000 427,500 2.8500 8.744 8.744 8.820 8.744 8.744 48,893 8.7437 0.00%
1996-11-14 0 2.850 2.850 2.900 2.850 2.850 260,000 741,000 2.8500 8.744 8.744 8.897 8.744 8.744 84,747 8.7437 0.00%
1996-11-13 0 2.850 2.850 2.900 2.850 2.850 50,000 142,500 2.8500 8.744 8.744 8.897 8.744 8.744 16,298 8.7437 0.00%
1996-11-12 0 2.850 2.850 2.875 2.850 2.850 168,000 478,800 2.8500 8.744 8.744 8.820 8.744 8.744 54,760 8.7437 0.00%
1996-11-11 0 2.850 - 2.875 - - 0 0 - 8.744 - 8.820 - - 0 - 0.00%
1996-11-08 0 2.850 2.850 2.875 2.850 2.850 100,000 285,000 2.8500 8.744 8.744 8.820 8.744 8.744 32,595 8.7437 -0.87%
1996-11-07 0 2.875 2.850 2.900 2.850 2.900 292,000 838,950 2.8731 8.820 8.744 8.897 8.744 8.897 95,177 8.8146 0.88%
1996-11-06 0 2.850 2.825 2.900 2.850 2.875 98,000 279,250 2.8495 8.744 8.667 8.897 8.744 8.820 31,943 8.7421 -0.87%
1996-11-05 0 2.875 2.850 2.875 2.750 2.875 410,000 1,160,500 2.8305 8.820 8.744 8.820 8.437 8.820 133,640 8.6838 4.55%
1996-11-04 0 2.750 2.750 2.800 - - 0 0 - 8.437 8.437 8.590 - - 0 - 0.00%
1996-11-01 0 2.750 2.750 2.800 2.750 2.750 50,000 137,500 2.7500 8.437 8.437 8.590 8.437 8.437 16,298 8.4369 0.92%
1996-10-31 0 2.725 2.725 2.750 2.650 2.700 54,600 147,130 2.6947 8.360 8.360 8.437 8.130 8.283 17,797 8.2672 0.93%
1996-10-30 0 2.700 2.700 2.750 - - 0 0 - 8.283 8.283 8.437 - - 0 - 0.00%
1996-10-29 0 2.700 2.700 2.750 2.700 2.700 96,000 261,700 2.7260 8.283 8.283 8.437 8.283 8.283 31,291 8.3634 -1.82%
1996-10-28 0 2.750 2.725 2.750 2.725 2.750 240,000 659,850 2.7494 8.437 8.360 8.437 8.360 8.437 78,228 8.4350 0.00%
1996-10-25 0 2.750 2.750 2.775 2.700 2.750 60,000 164,500 2.7417 8.437 8.437 8.514 8.283 8.437 19,557 8.4113 0.00%
1996-10-24 0 2.750 2.725 2.775 2.700 2.750 302,000 830,400 2.7497 8.437 8.360 8.514 8.283 8.437 98,437 8.4359 0.00%
1996-10-23 0 2.750 2.750 2.800 2.750 2.750 170,000 467,500 2.7500 8.437 8.437 8.590 8.437 8.437 55,412 8.4369 0.00%
1996-10-22 0 2.750 - 2.750 2.750 2.750 200,000 550,000 2.7500 8.437 - 8.437 8.437 8.437 65,190 8.4369 -0.90%
1996-10-18 0 2.775 2.775 2.800 2.775 2.775 10,000 27,750 2.7750 8.514 8.514 8.590 8.514 8.514 3,260 8.5136 -0.89%
1996-10-17 0 2.800 2.800 2.850 - - 0 0 - 8.590 8.590 8.744 - - 0 - 0.00%
1996-10-16 0 2.800 2.800 2.850 2.800 2.825 252,000 707,350 2.8069 8.590 8.590 8.744 8.590 8.667 82,139 8.6116 -1.75%
1996-10-15 0 2.850 - 2.850 - - 0 0 - 8.744 - 8.744 - - 0 - 0.00%
1996-10-14 0 2.850 - 2.850 - - 0 0 - 8.744 - 8.744 - - 0 - 0.00%
1996-10-11 0 2.850 2.800 2.850 - - 0 0 - 8.744 8.590 8.744 - - 0 - 0.00%
1996-10-10 0 2.850 2.850 2.875 2.825 2.850 140,000 398,750 2.8482 8.744 8.744 8.820 8.667 8.744 45,633 8.7382 0.88%
1996-10-09 0 2.825 2.825 2.850 - - 0 0 - 8.667 8.667 8.744 - - 0 - 0.00%
1996-10-08 0 2.825 2.825 2.850 2.825 2.825 300,000 847,500 2.8250 8.667 8.667 8.744 8.667 8.667 97,785 8.6670 -0.88%
1996-10-07 0 2.850 2.850 2.875 2.800 2.850 736,000 2,084,300 2.8319 8.744 8.744 8.820 8.590 8.744 239,899 8.6882 2.70%
1996-10-04 0 2.775 2.750 2.775 2.800 2.900 504,000 1,420,100 2.8177 8.514 8.437 8.514 8.590 8.897 164,279 8.6444 -0.89%
1996-10-03 0 2.800 2.750 2.825 2.800 2.850 350,000 981,750 2.8050 8.590 8.437 8.667 8.590 8.744 114,083 8.6056 0.00%
1996-10-02 0 2.800 2.750 2.800 2.750 2.850 118,000 331,000 2.8051 8.590 8.437 8.590 8.437 8.744 38,462 8.6059 1.82%
1996-10-01 0 2.750 2.750 2.800 - - 0 0 - 8.437 8.437 8.590 - - 0 - 0.07%
1996-09-30 0 2.800 2.800 2.850 - - 0 0 - 8.431 8.431 8.581 - - 0 - 0.00%
1996-09-27 0 2.800 2.800 2.850 2.800 2.800 10,000 28,000 2.8000 8.431 8.431 8.581 8.431 8.431 3,321 8.4307 0.00%
1996-09-26 0 2.800 2.800 2.825 2.800 2.800 38,000 106,400 2.8000 8.431 8.431 8.506 8.431 8.431 12,620 8.4307 0.00%
1996-09-25 0 2.800 2.800 2.850 2.800 2.800 62,001 173,603 2.8000 8.431 8.431 8.581 8.431 8.431 20,592 8.4307 0.90%
1996-09-24 0 2.775 2.775 2.800 2.775 2.775 10,000 27,750 2.7750 8.355 8.355 8.431 8.355 8.355 3,321 8.3555 0.00%
1996-09-23 0 2.775 2.775 2.800 2.775 2.775 30,000 83,250 2.7750 8.355 8.355 8.431 8.355 8.355 9,964 8.3555 -0.89%
1996-09-20 0 2.800 2.800 2.825 2.800 2.850 90,000 256,000 2.8444 8.431 8.431 8.506 8.431 8.581 29,891 8.5646 -0.88%
1996-09-19 0 2.825 2.800 2.850 2.700 2.825 180,000 492,750 2.7375 8.506 8.431 8.581 8.130 8.506 59,781 8.2425 6.60%
1996-09-18 0 2.650 2.650 2.700 - - 2,184,000 5,787,600 2.6500 7.979 7.979 8.130 - - 725,346 7.9791 0.00%
1996-09-17 0 2.650 2.625 2.675 - - 0 0 - 7.979 7.904 8.054 - - 0 - 0.00%
1996-09-16 0 2.650 2.650 2.675 2.650 2.650 100,000 265,000 2.6500 7.979 7.979 8.054 7.979 7.979 33,212 7.9791 0.95%
1996-09-13 0 2.625 2.625 2.650 2.625 2.625 1,042,000 2,760,250 2.6490 7.904 7.904 7.979 7.904 7.904 346,067 7.9761 -0.94%
1996-09-12 0 2.650 2.600 2.650 2.650 2.650 250,000 662,500 2.6500 7.979 7.829 7.979 7.979 7.979 83,030 7.9791 0.00%
1996-09-11 0 2.650 2.600 2.700 2.600 2.650 350,000 926,500 2.6471 7.979 7.829 8.130 7.829 7.979 116,241 7.9705 0.00%
1996-09-10 0 2.650 2.625 2.650 2.650 2.650 550,000 1,457,500 2.6500 7.979 7.904 7.979 7.979 7.979 182,665 7.9791 1.92%
1996-09-09 0 2.600 2.600 2.650 - - 0 0 - 7.829 7.829 7.979 - - 0 - 0.00%
1996-09-06 0 2.600 2.600 2.650 2.600 2.600 40,000 104,000 2.6000 7.829 7.829 7.979 7.829 7.829 13,285 7.8285 0.00%
1996-09-05 0 2.600 2.575 2.625 2.575 2.600 576,000 1,496,600 2.5983 7.829 7.753 7.904 7.753 7.829 191,300 7.8233 0.97%
1996-09-04 0 2.575 2.550 2.575 2.500 2.575 330,000 849,000 2.5727 7.753 7.678 7.753 7.527 7.753 109,599 7.7464 3.00%
1996-09-03 0 2.500 2.500 2.550 2.500 2.500 530,000 1,325,000 2.5000 7.527 7.527 7.678 7.527 7.527 176,023 7.5274 -0.99%
1996-09-02 0 2.525 2.525 2.600 2.500 2.525 40,000 100,950 2.5238 7.603 7.603 7.829 7.527 7.603 13,285 7.5990 0.00%
1996-08-30 0 2.525 2.500 2.525 2.500 2.525 170,000 427,500 2.5147 7.603 7.527 7.603 7.527 7.603 56,460 7.5717 0.00%
1996-08-29 0 2.525 2.500 2.550 2.500 2.550 1,092,000 2,752,300 2.5204 7.603 7.527 7.678 7.527 7.678 362,673 7.5889 1.00%
1996-08-28 0 2.500 2.475 2.525 2.500 2.500 10,000 25,000 2.5000 7.527 7.452 7.603 7.527 7.527 3,321 7.5274 2.04%
1996-08-27 0 2.450 - 2.450 2.450 2.500 20,000 49,500 2.4750 7.377 - 7.377 7.377 7.527 6,642 7.4522 -5.77%
1996-08-23 0 2.600 - 2.600 - - 0 0 - 7.829 - 7.829 - - 0 - 0.00%
1996-08-22 0 2.600 2.575 2.625 2.600 2.600 70,000 182,000 2.6000 7.829 7.753 7.904 7.829 7.829 23,248 7.8285 -1.89%
1996-08-21 0 2.650 - 2.650 - - 0 0 - 7.979 - 7.979 - - 0 - 0.00%
1996-08-20 0 2.650 - 2.675 - - 0 0 - 7.979 - 8.054 - - 0 - 0.00%
1996-08-19 0 2.650 2.650 2.675 2.650 2.675 119,000 317,700 2.6697 7.979 7.979 8.054 7.979 8.054 39,522 8.0385 -0.93%
1996-08-16 0 2.675 2.600 2.675 2.675 2.675 10,000 26,750 2.6750 8.054 7.829 8.054 8.054 8.054 3,321 8.0544 0.00%
1996-08-15 0 2.675 - 2.700 2.675 2.800 180,000 493,750 2.7431 8.054 - 8.130 8.054 8.431 59,781 8.2593 -3.60%
1996-08-14 0 2.775 2.675 2.775 2.775 2.800 360,000 1,007,750 2.7993 8.355 8.054 8.355 8.355 8.431 119,563 8.4286 -0.89%
1996-08-13 0 2.800 2.750 2.800 2.800 2.800 20,000 56,000 2.8000 8.431 8.280 8.431 8.431 8.431 6,642 8.4307 0.00%
1996-08-12 0 2.800 2.725 2.800 2.700 2.800 84,000 228,800 2.7238 8.431 8.205 8.431 8.130 8.431 27,898 8.2013 3.70%
1996-08-09 0 2.700 2.700 2.725 2.650 2.700 122,000 327,150 2.6816 8.130 8.130 8.205 7.979 8.130 40,518 8.0741 0.00%
1996-08-08 0 2.700 2.625 2.700 2.675 2.700 190,000 512,150 2.6955 8.130 7.904 8.130 8.054 8.130 63,102 8.1162 0.00%
1996-08-07 0 2.700 2.600 2.700 - - 0 0 - 8.130 7.829 8.130 - - 0 - 0.00%
1996-08-06 0 2.700 2.625 2.700 - - 0 0 - 8.130 7.904 8.130 - - 0 - 0.00%
1996-08-05 0 2.700 2.600 2.700 - - 0 0 - 8.130 7.829 8.130 - - 0 - 0.00%
1996-08-02 0 2.700 2.650 2.700 2.700 2.700 20,000 54,000 2.7000 8.130 7.979 8.130 8.130 8.130 6,642 8.1296 0.93%
1996-08-01 0 2.675 2.600 2.700 2.650 2.800 170,000 461,400 2.7141 8.054 7.829 8.130 7.979 8.431 56,460 8.1721 -5.31%
1996-07-31 0 2.825 2.975 - 2.775 3.000 230,000 654,250 2.8446 8.506 8.958 - 8.355 9.033 76,387 8.5649 0.89%
1996-07-30 0 2.800 2.750 2.800 - - 0 0 - 8.431 8.280 8.431 - - 0 - 0.00%
1996-07-29 0 2.800 2.775 2.800 2.800 2.850 310,000 873,500 2.8177 8.431 8.355 8.431 8.431 8.581 102,957 8.4842 -1.75%
1996-07-26 0 2.850 2.750 2.975 2.850 2.850 20,000 57,000 2.8500 8.581 8.280 8.958 8.581 8.581 6,642 8.5813 -3.39%
1996-07-25 0 2.950 2.850 2.950 2.950 2.950 322,000 949,900 2.9500 8.882 8.581 8.882 8.882 8.882 106,942 8.8824 0.00%
1996-07-24 0 2.950 2.850 3.000 2.900 2.950 334,000 975,900 2.9219 8.882 8.581 9.033 8.732 8.882 110,927 8.7976 0.00%
1996-07-23 0 2.950 2.900 2.975 2.950 3.025 522,000 1,549,850 2.9691 8.882 8.732 8.958 8.882 9.108 173,366 8.9398 -2.48%
1996-07-22 0 3.025 3.000 3.025 3.000 3.075 410,000 1,247,750 3.0433 9.108 9.033 9.108 9.033 9.259 136,168 9.1633 0.83%
1996-07-19 0 3.000 2.975 3.000 2.825 3.050 847,537 2,514,588 2.9669 9.033 8.958 9.033 8.506 9.183 281,482 8.9334 5.26%
1996-07-18 0 2.850 2.800 2.850 2.800 2.850 70,000 198,500 2.8357 8.581 8.431 8.581 8.431 8.581 23,248 8.5383 1.79%
1996-07-17 0 2.800 2.750 2.800 2.700 2.800 188,000 520,100 2.7665 8.431 8.280 8.431 8.130 8.431 62,438 8.3298 3.70%
1996-07-16 0 2.700 2.675 2.750 2.650 2.700 294,000 782,450 2.6614 8.130 8.054 8.280 7.979 8.130 97,643 8.0134 1.89%
1996-07-15 0 2.650 2.625 2.700 2.650 2.650 60,000 159,000 2.6500 7.979 7.904 8.130 7.979 7.979 19,927 7.9791 4.95%
1996-07-12 0 2.525 2.525 - - - 0 0 - 7.603 7.603 - - - 0 - 0.00%
1996-07-11 0 2.525 2.525 - - - 0 0 - 7.603 7.603 - - - 0 - 0.00%
1996-07-10 0 2.525 2.525 2.600 2.400 2.525 116,000 291,700 2.5147 7.603 7.603 7.829 7.226 7.603 38,526 7.5716 0.00%
1996-07-09 0 2.525 2.525 2.650 2.525 2.600 56,000 144,800 2.5857 7.603 7.603 7.979 7.603 7.829 18,599 7.7855 -2.88%
1996-07-08 0 2.600 2.600 2.650 2.600 2.600 4,000 10,400 2.6000 7.829 7.829 7.979 7.829 7.829 1,328 7.8285 -1.89%
1996-07-05 0 2.650 2.575 2.650 - - 0 0 - 7.979 7.753 7.979 - - 0 - 0.00%
1996-07-04 0 2.650 2.550 2.675 - - 0 0 - 7.979 7.678 8.054 - - 0 - 0.00%
1996-07-03 0 2.650 2.550 2.650 - - 0 0 - 7.979 7.678 7.979 - - 0 - 0.00%
1996-07-02 0 2.650 2.500 2.700 2.650 2.650 50,000 132,500 2.6500 7.979 7.527 8.130 7.979 7.979 16,606 7.9791 -1.85%
1996-07-01 0 2.700 2.625 2.700 - - 0 0 - 8.130 7.904 8.130 - - 0 - 0.00%
1996-06-28 0 2.700 2.575 2.750 2.700 2.700 30,000 81,000 2.7000 8.130 7.753 8.280 8.130 8.130 9,964 8.1296 0.00%
1996-06-27 0 2.700 2.600 2.750 2.700 2.700 30,000 81,000 2.7000 8.130 7.829 8.280 8.130 8.130 9,964 8.1296 3.85%
1996-06-26 0 2.600 2.600 - - - 0 0 - 7.829 7.829 - - - 0 - 2.97%
1996-06-25 0 2.525 2.525 - - - 0 0 - 7.603 7.603 - - - 0 - 1.00%
1996-06-24 0 2.500 2.475 2.650 2.475 2.550 370,000 930,000 2.5135 7.527 7.452 7.979 7.452 7.678 122,884 7.5681 2.04%
1996-06-21 0 2.450 2.400 2.450 - - 0 0 - 7.377 7.226 7.377 - - 0 - 0.00%
1996-06-19 0 2.450 2.425 2.550 - - 0 0 - 7.377 7.302 7.678 - - 0 - 0.00%
1996-06-18 0 2.450 2.400 - 2.425 2.450 200,000 487,500 2.4375 7.377 7.226 - 7.302 7.377 66,424 7.3393 1.03%
1996-06-14 0 2.425 2.400 2.425 2.475 2.475 136,000 336,600 2.4750 7.302 7.226 7.302 7.452 7.452 45,168 7.4522 -1.02%
1996-06-13 0 2.450 2.350 2.450 2.450 2.450 18,000 44,100 2.4500 7.377 7.076 7.377 7.377 7.377 5,978 7.3769 -2.00%
1996-06-12 0 2.500 2.400 2.500 2.500 2.500 60,000 150,000 2.5000 7.527 7.226 7.527 7.527 7.527 19,927 7.5274 -3.85%
1996-06-11 0 2.600 2.450 2.500 2.600 2.600 4,000 10,400 2.6000 7.829 7.377 7.527 7.829 7.829 1,328 7.8285 7.22%
1996-06-10 0 2.425 2.425 2.600 2.400 2.600 46,000 116,400 2.5304 7.302 7.302 7.829 7.226 7.829 15,277 7.6191 -10.19%
1996-06-07 0 2.700 2.550 2.700 2.575 2.700 80,000 209,250 2.6156 8.130 7.678 8.130 7.753 8.130 26,569 7.8756 5.88%
1996-06-06 0 2.550 2.500 2.550 2.500 2.550 82,000 208,600 2.5439 7.678 7.527 7.678 7.527 7.678 27,234 7.6596 2.00%
1996-06-05 0 2.500 2.450 2.525 2.500 2.500 10,000 25,000 2.5000 7.527 7.377 7.603 7.527 7.527 3,321 7.5274 1.01%
1996-06-04 0 2.475 2.400 2.500 2.475 2.475 20,000 49,500 2.4750 7.452 7.226 7.527 7.452 7.452 6,642 7.4522 -1.00%
1996-06-03 0 2.500 2.300 2.500 - - 0 0 - 7.527 6.925 7.527 - - 0 - 0.00%
1996-05-31 0 2.500 - 2.525 - - 0 0 - 7.527 - 7.603 - - 0 - 0.00%
1996-05-30 0 2.500 2.400 2.500 2.500 2.500 20,000 50,000 2.5000 7.527 7.226 7.527 7.527 7.527 6,642 7.5274 0.00%
1996-05-29 0 2.500 - 2.500 - - 0 0 - 7.527 - 7.527 - - 0 - -1.96%
1996-05-28 0 2.550 - 2.550 - - 0 0 - 7.678 - 7.678 - - 0 - -1.92%
1996-05-27 0 2.600 - 2.600 - - 0 0 - 7.829 - 7.829 - - 0 - 0.00%
1996-05-24 0 2.600 - 2.600 2.600 2.600 2,000 5,200 2.6000 7.829 - 7.829 7.829 7.829 664 7.8285 0.00%
1996-05-23 0 2.600 2.550 2.600 2.600 2.600 116,000 301,600 2.6000 7.829 7.678 7.829 7.829 7.829 38,526 7.8285 0.00%
1996-05-22 0 2.600 2.600 2.700 2.550 2.600 40,000 103,000 2.5750 7.829 7.829 8.130 7.678 7.829 13,285 7.7533 1.96%
1996-05-21 0 2.550 2.350 2.550 2.250 2.550 70,000 165,000 2.3571 7.678 7.076 7.678 6.775 7.678 23,248 7.0973 13.33%
1996-05-20 0 2.250 2.200 - 2.250 2.250 20,000 45,000 2.2500 6.775 6.624 - 6.775 6.775 6,642 6.7747 4.65%
1996-05-17 0 2.150 2.150 - 2.100 2.100 62,000 130,200 2.1000 6.474 6.474 - 6.323 6.323 20,591 6.3231 2.38%
1996-05-16 0 2.100 2.100 - 2.100 2.100 2,956,000 6,207,600 2.1000 6.323 6.323 - 6.323 6.323 981,741 6.3231 0.00%
1996-05-15 0 2.100 2.100 - - - 0 0 - 6.323 6.323 - - - 0 - 0.00%
1996-05-14 0 2.100 2.100 2.150 - - 0 0 - 6.323 6.323 6.474 - - 0 - 0.00%
1996-05-13 0 2.100 2.100 2.150 2.100 2.100 39,000 81,750 2.0962 6.323 6.323 6.474 6.323 6.323 12,953 6.3115 -2.33%
1996-05-10 0 2.150 2.100 2.150 2.100 2.175 260,000 561,000 2.1577 6.474 6.323 6.474 6.323 6.549 86,351 6.4968 2.38%
1996-05-09 0 2.100 - 2.150 2.100 2.100 80,000 168,000 2.1000 6.323 - 6.474 6.323 6.323 26,569 6.3231 -2.33%
1996-05-08 0 2.150 2.100 2.175 2.150 2.150 70,000 150,500 2.1500 6.474 6.323 6.549 6.474 6.474 23,248 6.4736 -2.27%
1996-05-07 0 2.200 2.150 2.200 2.200 2.200 120,000 264,000 2.2000 6.624 6.474 6.624 6.624 6.624 39,854 6.6241 0.00%
1996-05-06 0 2.200 2.150 2.250 - - 0 0 - 6.624 6.474 6.775 - - 0 - 0.00%
1996-05-03 0 2.200 2.125 2.250 - - 0 0 - 6.624 6.398 6.775 - - 0 - 0.00%
1996-05-02 0 2.200 2.100 2.250 - - 0 0 - 6.624 6.323 6.775 - - 0 - 0.00%
1996-05-01 0 2.200 - 2.250 2.200 2.200 1,190,000 2,618,000 2.2000 6.624 - 6.775 6.624 6.624 395,221 6.6241 -2.22%
1996-04-30 0 2.250 2.175 2.250 2.175 2.250 1,286,000 2,836,950 2.2060 6.775 6.549 6.775 6.549 6.775 427,104 6.6423 1.12%
1996-04-29 0 2.225 2.150 2.250 - - 0 0 - 6.699 6.474 6.775 - - 0 - 0.00%
1996-04-26 0 2.225 2.150 2.225 - - 0 0 - 6.699 6.474 6.699 - - 0 - 0.00%
1996-04-25 0 2.225 2.150 2.250 - - 450,000 1,001,250 2.2250 6.699 6.474 6.775 - - 149,453 6.6994 0.00%
1996-04-24 0 2.225 2.150 2.300 2.225 2.225 550,000 1,225,000 2.2273 6.699 6.474 6.925 6.699 6.699 182,665 6.7063 0.00%
1996-04-23 0 2.225 - 2.250 2.225 2.250 1,430,000 3,203,000 2.2399 6.699 - 6.775 6.699 6.775 474,929 6.7442 -1.11%
1996-04-22 0 2.250 2.225 2.300 2.250 2.300 850,000 1,915,000 2.2529 6.775 6.699 6.925 6.775 6.925 282,300 6.7836 0.00%
1996-04-19 0 2.250 2.250 - 2.250 2.250 30,000 67,500 2.2500 6.775 6.775 - 6.775 6.775 9,964 6.7747 0.00%
1996-04-18 0 2.250 2.225 2.300 2.200 2.250 360,000 808,500 2.2458 6.775 6.699 6.925 6.624 6.775 119,563 6.7622 0.00%
1996-04-17 0 2.250 2.200 2.250 2.250 2.350 292,000 666,100 2.2812 6.775 6.624 6.775 6.775 7.076 96,978 6.8685 -6.25%
1996-04-16 0 2.400 2.350 2.500 - - 0 0 - 7.226 7.076 7.527 - - 0 - 0.00%
1996-04-15 0 2.400 2.375 2.500 2.400 2.425 130,000 313,250 2.4096 7.226 7.151 7.527 7.226 7.302 43,175 7.2553 0.00%
1996-04-12 0 2.400 2.350 2.500 - - 0 0 - 7.226 7.076 7.527 - - 0 - 0.00%
1996-04-11 0 2.400 2.300 - - - 0 0 - 7.226 6.925 - - - 0 - 0.00%
1996-04-10 0 2.400 2.400 - - - 0 0 - 7.226 7.226 - - - 0 - 0.00%
1996-04-09 0 2.400 2.350 - 2.400 2.400 20,000 48,000 2.4000 7.226 7.076 - 7.226 7.226 6,642 7.2263 0.00%
1996-04-03 0 2.400 2.325 2.400 - - 0 0 - 7.226 7.001 7.226 - - 0 - 0.00%
1996-04-02 0 2.400 2.300 2.400 - - 0 0 - 7.226 6.925 7.226 - - 0 - -4.00%
1996-04-01 0 2.500 - - - - 0 0 - 7.527 - - - - 0 - 0.00%
1996-03-29 0 2.500 2.400 2.500 2.500 2.500 50,000 125,000 2.5000 7.527 7.226 7.527 7.527 7.527 16,606 7.5274 0.00%
1996-03-28 0 2.500 - 2.600 - - 0 0 - 7.527 - 7.829 - - 0 - 0.00%
1996-03-27 0 2.500 - - - - 0 0 - 7.527 - - - - 0 - 0.00%
1996-03-26 0 2.500 - 2.500 - - 0 0 - 7.527 - 7.527 - - 0 - 0.00%
1996-03-25 0 2.500 - 2.525 - - 0 0 - 7.527 - 7.603 - - 0 - 0.00%
1996-03-22 0 2.500 2.450 2.550 - - 0 0 - 7.527 7.377 7.678 - - 0 - 0.00%
1996-03-21 0 2.500 2.450 2.600 - - 0 0 - 7.527 7.377 7.829 - - 0 - 0.00%
1996-03-20 0 2.500 2.500 2.550 2.500 2.525 140,000 350,250 2.5018 7.527 7.527 7.678 7.527 7.603 46,497 7.5328 -0.99%
1996-03-19 0 2.525 2.525 2.600 - - 0 0 - 7.603 7.603 7.829 - - 0 - 1.00%
1996-03-18 0 2.500 2.450 2.550 2.500 2.550 315,000 792,050 2.5144 7.527 7.377 7.678 7.527 7.678 104,617 7.5709 0.00%
1996-03-15 0 2.500 2.475 2.500 2.500 2.500 204,000 510,000 2.5000 7.527 7.452 7.527 7.527 7.527 67,752 7.5274 0.00%
1996-03-14 0 2.500 2.450 2.500 2.500 2.525 272,000 681,800 2.5066 7.527 7.377 7.527 7.527 7.603 90,336 7.5474 0.00%
1996-03-13 0 2.500 2.500 2.550 2.500 2.500 30,000 75,000 2.5000 7.527 7.527 7.678 7.527 7.527 9,964 7.5274 -1.96%
1996-03-12 0 2.550 2.550 2.600 2.525 2.525 4,000 10,100 2.5250 7.678 7.678 7.829 7.603 7.603 1,328 7.6027 6.25%
1996-03-11 0 2.400 2.350 2.400 2.400 2.400 20,000 48,000 2.4000 7.226 7.076 7.226 7.226 7.226 6,642 7.2263 -7.69%
1996-03-08 0 2.600 2.525 2.625 - - 0 0 - 7.829 7.603 7.904 - - 0 - 0.00%
1996-03-07 0 2.600 2.575 2.625 - - 0 0 - 7.829 7.753 7.904 - - 0 - 0.00%
1996-03-06 0 2.600 2.575 2.600 2.575 2.600 270,000 701,500 2.5981 7.829 7.753 7.829 7.753 7.829 89,672 7.8230 0.00%
1996-03-05 0 2.600 2.575 2.600 2.525 2.600 200,000 516,050 2.5803 7.829 7.753 7.829 7.603 7.829 66,424 7.7691 2.97%
1996-03-04 0 2.525 2.525 2.600 2.500 2.500 200,000 500,000 2.5000 7.603 7.603 7.829 7.527 7.527 66,424 7.5274 1.00%
1996-03-01 0 2.500 2.500 - 2.475 2.500 462,000 1,156,150 2.5025 7.527 7.527 - 7.452 7.527 153,439 7.5349 -2.91%
1996-02-29 0 2.575 2.550 2.600 2.575 2.675 322,000 840,600 2.6106 7.753 7.678 7.829 7.753 8.054 106,942 7.8603 -4.63%
1996-02-28 0 2.700 2.650 2.700 - - 0 0 - 8.130 7.979 8.130 - - 0 - -0.92%
1996-02-27 0 2.725 2.700 2.725 - - 0 0 - 8.205 8.130 8.205 - - 0 - -1.80%
1996-02-26 0 2.775 2.700 2.775 - - 0 0 - 8.355 8.130 8.355 - - 0 - -0.89%
1996-02-23 0 2.800 2.750 2.800 2.800 2.800 200,000 560,000 2.8000 8.431 8.280 8.431 8.431 8.431 66,424 8.4307 0.00%
1996-02-22 0 2.800 2.700 2.800 - - 0 0 - 8.431 8.130 8.431 - - 0 - 0.00%
1996-02-16 0 2.800 - 2.800 2.800 2.800 500,000 1,400,000 2.8000 8.431 - 8.431 8.431 8.431 166,059 8.4307 0.00%
1996-02-15 0 2.800 2.775 2.800 - - 0 0 - 8.431 8.355 8.431 - - 0 - 0.00%
1996-02-14 0 2.800 2.800 2.825 2.775 2.800 276,000 772,050 2.7973 8.431 8.431 8.506 8.355 8.431 91,665 8.4226 0.00%
1996-02-13 0 2.800 2.800 2.825 2.800 2.800 86,000 240,800 2.8000 8.431 8.431 8.506 8.431 8.431 28,562 8.4307 0.00%
1996-02-12 0 2.800 2.800 2.825 2.800 2.800 138,000 386,400 2.8000 8.431 8.431 8.506 8.431 8.431 45,832 8.4307 1.82%
1996-02-09 0 2.750 2.750 2.800 2.750 2.750 55,000 151,100 2.7473 8.280 8.280 8.431 8.280 8.280 18,266 8.2720 0.00%
1996-02-08 0 2.750 2.750 2.800 2.750 2.800 114,000 319,100 2.7991 8.280 8.280 8.431 8.280 8.431 37,861 8.4281 0.00%
1996-02-07 0 2.750 2.725 - 2.650 2.750 130,000 352,500 2.7115 8.280 8.205 - 7.979 8.280 43,175 8.1644 1.85%
1996-02-06 0 2.700 2.700 2.750 2.700 2.700 310,000 837,000 2.7000 8.130 8.130 8.280 8.130 8.130 102,957 8.1296 1.89%
1996-02-05 0 2.650 2.650 2.700 2.600 2.650 90,000 237,000 2.6333 7.979 7.979 8.130 7.829 7.979 29,891 7.9289 1.92%
1996-02-02 0 2.600 2.600 2.650 2.600 2.650 440,000 1,152,400 2.6191 7.829 7.829 7.979 7.829 7.979 146,132 7.8860 1.96%
1996-02-01 0 2.550 2.500 2.575 2.400 2.550 382,000 947,750 2.4810 7.678 7.527 7.753 7.226 7.678 126,869 7.4703 7.37%
1996-01-31 0 2.375 2.375 2.400 2.325 2.400 522,000 1,226,000 2.3487 7.151 7.151 7.226 7.001 7.226 173,366 7.0718 3.26%
1996-01-30 0 2.300 2.275 2.400 2.300 2.300 254,000 584,200 2.3000 6.925 6.850 7.226 6.925 6.925 84,358 6.9252 1.10%
1996-01-29 0 2.275 2.275 2.300 2.250 2.275 274,000 618,700 2.2580 6.850 6.850 6.925 6.775 6.850 91,000 6.7989 3.41%
1996-01-26 0 2.200 2.175 - 2.150 2.200 480,000 1,050,450 2.1884 6.624 6.549 - 6.474 6.624 159,417 6.5893 2.33%
1996-01-25 0 2.150 2.125 2.150 2.150 2.175 586,000 1,270,400 2.1679 6.474 6.398 6.474 6.474 6.549 194,621 6.5276 -0.78%
1996-01-24 0 2.200 2.175 2.200 2.175 2.200 190,000 414,500 2.1816 6.525 6.451 6.525 6.451 6.525 64,063 6.4702 0.00%
1996-01-23 0 2.200 2.175 2.200 2.175 2.200 432,000 950,150 2.1994 6.525 6.451 6.525 6.451 6.525 145,660 6.5231 0.00%
1996-01-22 0 2.200 2.175 2.200 2.200 2.250 150,000 332,500 2.2167 6.525 6.451 6.525 6.525 6.673 50,576 6.5742 -6.38%
1996-01-19 0 2.350 2.275 2.350 2.300 2.350 372,000 860,900 2.3142 6.970 6.747 6.970 6.821 6.970 125,429 6.8636 1.08%
1996-01-18 0 2.325 2.325 2.350 2.300 2.350 220,000 512,500 2.3295 6.896 6.896 6.970 6.821 6.970 74,179 6.9090 1.09%
1996-01-17 0 2.300 2.300 2.375 2.125 2.350 570,000 1,252,400 2.1972 6.821 6.821 7.044 6.302 6.970 192,190 6.5165 8.24%
1996-01-16 0 2.125 2.100 - 2.025 2.125 354,000 728,200 2.0571 6.302 6.228 - 6.006 6.302 119,360 6.1009 6.25%
1996-01-15 0 2.000 1.990 2.025 2.000 2.000 100,000 200,000 2.0000 5.932 5.902 6.006 5.932 5.932 33,718 5.9316 0.00%
1996-01-12 0 2.000 2.000 2.025 1.910 2.000 348,000 685,500 1.9698 5.932 5.932 6.006 5.665 5.932 117,337 5.8421 5.26%
1996-01-11 0 1.900 1.900 1.940 1.900 1.900 16,000 30,400 1.9000 5.635 5.635 5.754 5.635 5.635 5,395 5.6350 2.15%
1996-01-10 0 1.860 1.860 - 1.860 1.860 10,000 18,600 1.8600 5.516 5.516 - 5.516 5.516 3,372 5.5164 0.00%
1996-01-09 0 1.860 1.860 1.920 1.850 1.850 50,000 92,500 1.8500 5.516 5.516 5.694 5.487 5.487 16,859 5.4868 -1.06%
1996-01-08 0 1.880 1.850 1.900 1.880 1.910 132,000 250,120 1.8948 5.576 5.487 5.635 5.576 5.665 44,507 5.6198 -2.59%
1996-01-05 0 1.930 1.910 1.930 1.910 1.950 18,000 34,620 1.9233 5.724 5.665 5.724 5.665 5.783 6,069 5.7042 1.05%
1996-01-04 0 1.910 1.910 1.930 1.910 1.920 490,000 937,382 1.9130 5.665 5.665 5.724 5.665 5.694 165,216 5.6737 -0.52%
1996-01-03 0 1.920 1.910 1.920 1.900 1.920 224,000 426,720 1.9050 5.694 5.665 5.694 5.635 5.694 75,527 5.6499 1.05%
1996-01-02 0 1.900 1.900 1.920 1.900 1.900 102,000 193,800 1.9000 5.635 5.635 5.694 5.635 5.635 34,392 5.6350 -0.52%
1995-12-29 0 1.910 1.910 - 1.910 1.910 16,000 30,560 1.9100 5.665 5.665 - 5.665 5.665 5,395 5.6647 1.06%
1995-12-28 0 1.890 1.890 1.900 - - 190,000 351,500 1.8500 5.605 5.605 5.635 - - 64,063 5.4868 2.16%
1995-12-27 0 1.850 1.850 1.870 1.800 1.840 354,000 645,660 1.8239 5.487 5.487 5.546 5.338 5.457 119,360 5.4093 0.00%
1995-12-22 0 1.850 1.840 1.860 1.800 1.850 166,000 304,400 1.8337 5.487 5.457 5.516 5.338 5.487 55,971 5.4385 -4.64%
1995-12-21 0 1.940 - 1.940 - - 20,000 39,000 1.9500 5.754 - 5.754 - - 6,744 5.7833 -1.52%
1995-12-20 0 1.970 - 1.970 - - 468,000 936,000 2.0000 5.843 - 5.843 - - 157,798 5.9316 -1.50%
1995-12-19 0 2.000 1.970 2.000 1.960 2.025 722,000 1,441,500 1.9965 5.932 5.843 5.932 5.813 6.006 243,441 5.9214 1.01%
1995-12-18 0 1.980 1.980 2.000 1.950 2.000 978,000 1,933,540 1.9770 5.872 5.872 5.932 5.783 5.932 329,758 5.8635 2.59%
1995-12-15 0 1.930 1.900 1.930 1.870 1.930 638,000 1,205,700 1.8898 5.724 5.635 5.724 5.546 5.724 215,118 5.6048 4.89%
1995-12-14 0 1.840 1.840 1.850 1.830 1.890 1,346,000 2,492,040 1.8514 5.457 5.457 5.487 5.427 5.605 453,839 5.4910 1.66%
1995-12-13 0 1.810 1.810 1.820 1.810 1.810 54,000 97,740 1.8100 5.368 5.368 5.398 5.368 5.368 18,207 5.3681 0.56%
1995-12-12 0 1.800 - 1.800 1.800 1.840 680,000 1,238,400 1.8212 5.338 - 5.338 5.338 5.457 229,280 5.4013 0.00%
1995-12-11 0 1.800 1.800 1.810 1.700 1.820 1,478,000 2,589,920 1.7523 5.338 5.338 5.368 5.042 5.398 498,346 5.1970 7.78%
1995-12-08 0 1.670 1.660 1.670 1.540 1.690 1,104,000 1,792,940 1.6240 4.953 4.923 4.953 4.567 5.012 372,242 4.8166 7.74%
1995-12-07 0 1.550 1.520 1.550 1.550 1.550 20,000 31,000 1.5500 4.597 4.508 4.597 4.597 4.597 6,744 4.5970 6.16%
1995-12-06 0 1.460 1.460 1.490 1.450 1.500 450,000 658,900 1.4642 4.330 4.330 4.419 4.300 4.449 151,729 4.3426 2.10%
1995-12-05 0 1.430 1.400 1.430 1.430 1.460 670,000 967,700 1.4443 4.241 4.152 4.241 4.241 4.330 225,908 4.2836 -2.05%
1995-12-04 0 1.460 1.460 1.490 1.450 1.460 220,000 320,000 1.4545 4.330 4.330 4.419 4.300 4.330 74,179 4.3139 -2.01%
1995-12-01 0 1.490 - 1.500 1.490 1.520 212,000 319,480 1.5070 4.419 - 4.449 4.419 4.508 71,481 4.4694 -3.25%
1995-11-30 0 1.540 1.540 1.580 1.540 1.550 70,000 108,100 1.5443 4.567 4.567 4.686 4.567 4.597 23,602 4.5801 -2.53%
1995-11-29 0 1.580 1.520 1.580 - - 0 0 - 4.686 4.508 4.686 - - 0 - 0.00%
1995-11-28 0 1.580 - 1.600 - - 0 0 - 4.686 - 4.745 - - 0 - 0.00%
1995-11-27 0 1.580 - 1.580 1.580 1.580 50,000 79,000 1.5800 4.686 - 4.686 4.686 4.686 16,859 4.6860 -1.25%
1995-11-24 0 1.600 - 1.600 - - 0 0 - 4.745 - 4.745 - - 0 - 0.00%
1995-11-23 0 1.600 - 1.600 - - 0 0 - 4.745 - 4.745 - - 0 - 0.00%
1995-11-22 0 1.600 - 1.620 - - 0 0 - 4.745 - 4.805 - - 0 - 0.00%
1995-11-21 0 1.600 - 1.600 1.600 1.600 20,000 32,000 1.6000 4.745 - 4.745 4.745 4.745 6,744 4.7453 -3.03%
1995-11-20 0 1.650 - 1.650 - - 0 0 - 4.894 - 4.894 - - 0 - -0.60%
1995-11-17 0 1.660 - 1.660 - - 192,000 318,720 1.6600 4.923 - 4.923 - - 64,738 4.9232 0.00%
1995-11-16 0 1.660 - 1.660 - - 0 0 - 4.923 - 4.923 - - 0 - -0.60%
1995-11-15 0 1.670 - 1.670 - - 0 0 - 4.953 - 4.953 - - 0 - 0.00%
1995-11-14 0 1.670 - - 1.670 1.670 218,000 364,060 1.6700 4.953 - - 4.953 4.953 73,504 4.9529 0.00%
1995-11-13 0 1.670 1.650 1.680 1.670 1.670 300,000 501,000 1.6700 4.953 4.894 4.983 4.953 4.953 101,153 4.9529 0.00%
1995-11-10 0 1.670 1.650 1.700 - - 0 0 - 4.953 4.894 5.042 - - 0 - 0.00%
1995-11-09 0 1.670 1.670 1.720 1.670 1.730 620,000 1,056,500 1.7040 4.953 4.953 5.101 4.953 5.131 209,049 5.0538 -2.91%
1995-11-08 0 1.720 1.710 1.760 - - 0 0 - 5.101 5.072 5.220 - - 0 - 0.00%
1995-11-07 0 1.720 1.710 1.750 1.720 1.720 104,000 178,880 1.7200 5.101 5.072 5.190 5.101 5.101 35,066 5.1012 0.58%
1995-11-06 0 1.710 1.710 1.720 1.710 1.730 570,000 982,200 1.7232 5.072 5.072 5.101 5.072 5.131 192,190 5.1106 -1.16%
1995-11-03 0 1.730 1.720 1.750 1.730 1.730 30,000 51,900 1.7300 5.131 5.101 5.190 5.131 5.131 10,115 5.1309 0.00%
1995-11-02 0 1.730 1.720 1.750 1.720 1.730 110,000 189,600 1.7236 5.131 5.101 5.190 5.101 5.131 37,089 5.1120 0.00%
1995-10-31 0 1.730 1.720 1.740 1.710 1.740 646,000 1,113,680 1.7240 5.131 5.101 5.161 5.072 5.161 217,816 5.1130 0.58%
1995-10-30 0 1.720 1.720 1.750 1.720 1.740 34,000 58,880 1.7318 5.101 5.101 5.190 5.101 5.161 11,464 5.1361 -1.71%
1995-10-27 0 1.750 1.720 1.750 1.710 1.750 80,000 137,960 1.7245 5.190 5.101 5.190 5.072 5.190 26,974 5.1145 1.74%
1995-10-26 0 1.720 1.720 1.740 1.720 1.740 60,000 104,000 1.7333 5.101 5.101 5.161 5.101 5.161 20,231 5.1407 -1.15%
1995-10-25 0 1.740 1.730 1.750 1.740 1.750 50,000 87,400 1.7480 5.161 5.131 5.190 5.161 5.190 16,859 5.1842 0.00%
1995-10-24 0 1.740 1.740 1.770 - - 0 0 - 5.161 5.161 5.249 - - 0 - 0.58%
1995-10-23 0 1.730 1.720 1.740 1.730 1.730 130,000 224,900 1.7300 5.131 5.101 5.161 5.131 5.131 43,833 5.1309 -0.57%
1995-10-20 0 1.740 1.740 1.750 1.730 1.750 160,000 278,960 1.7435 5.161 5.161 5.190 5.131 5.190 53,948 5.1709 0.58%
1995-10-19 0 1.730 1.730 - 1.700 1.730 140,000 240,300 1.7164 5.131 5.131 - 5.042 5.131 47,205 5.0906 0.58%
1995-10-18 0 1.720 1.720 1.750 1.700 1.720 124,000 211,320 1.7042 5.101 5.101 5.190 5.042 5.101 41,810 5.0543 1.78%
1995-10-17 0 1.690 1.670 1.700 1.700 1.750 422,000 719,620 1.7053 5.012 4.953 5.042 5.042 5.190 142,288 5.0575 -3.98%
1995-10-16 0 1.760 1.750 1.760 1.760 1.800 290,000 513,000 1.7690 5.220 5.190 5.220 5.220 5.338 97,781 5.2464 -2.76%
1995-10-13 0 1.810 1.800 1.850 1.790 1.820 530,000 958,500 1.8085 5.368 5.338 5.487 5.309 5.398 178,703 5.3636 2.84%
1995-10-12 0 1.760 1.760 1.770 1.760 1.770 410,000 723,000 1.7634 5.220 5.220 5.249 5.220 5.249 138,242 5.2300 -1.12%
1995-10-11 0 1.780 1.780 1.800 1.780 1.780 48,000 85,440 1.7800 5.279 5.279 5.338 5.279 5.279 16,184 5.2791 2.30%
1995-10-10 0 1.740 1.740 1.750 1.740 1.750 80,000 139,500 1.7438 5.161 5.161 5.190 5.161 5.190 26,974 5.1716 -1.69%
1995-10-09 0 1.770 1.770 1.850 1.770 1.790 200,000 356,000 1.7800 5.249 5.249 5.487 5.249 5.309 67,435 5.2791 -1.67%
1995-10-06 0 1.800 1.790 1.800 1.800 1.810 2,540,000 4,572,300 1.8001 5.338 5.309 5.338 5.338 5.368 856,426 5.3388 0.56%
1995-10-05 0 1.790 1.790 1.800 1.790 1.800 110,000 197,900 1.7991 5.309 5.309 5.338 5.309 5.338 37,089 5.3358 -1.27%
1995-10-04 0 1.850 1.850 1.870 1.800 1.850 230,000 420,200 1.8270 5.377 5.377 5.435 5.232 5.377 79,133 5.3100 2.78%
1995-10-03 0 1.800 1.770 1.820 1.760 1.800 170,000 304,080 1.7887 5.232 5.144 5.290 5.115 5.232 58,490 5.1989 2.27%
1995-10-02 0 1.760 1.740 1.800 1.740 1.760 35,000 61,240 1.7497 5.115 5.057 5.232 5.057 5.115 12,042 5.0855 0.00%
1995-09-29 0 1.760 1.760 1.800 1.750 1.750 78,000 139,100 1.7833 5.115 5.115 5.232 5.086 5.086 26,836 5.1833 -2.76%
1995-09-28 0 1.810 1.800 1.820 1.760 1.810 508,000 908,280 1.7880 5.261 5.232 5.290 5.115 5.261 174,781 5.1967 0.56%
1995-09-27 0 1.800 1.750 1.850 1.790 1.850 76,000 137,300 1.8066 5.232 5.086 5.377 5.203 5.377 26,148 5.2508 -5.26%
1995-09-26 0 1.900 - 1.900 - - 0 0 - 5.522 - 5.522 - - 0 - -2.06%
1995-09-25 0 1.940 - 1.940 1.950 1.950 20,000 39,000 1.9500 5.639 - 5.639 5.668 5.668 6,881 5.6677 0.00%
1995-09-22 0 1.940 1.900 1.940 1.830 1.940 1,310,000 2,474,550 1.8890 5.639 5.522 5.639 5.319 5.639 450,715 5.4903 9.60%
1995-09-21 0 1.770 1.770 - 1.720 1.730 210,000 363,700 1.7319 5.144 5.144 - 4.999 5.028 72,252 5.0338 3.51%
1995-09-20 0 1.710 1.700 1.750 1.670 1.710 150,000 252,800 1.6853 4.970 4.941 5.086 4.854 4.970 51,609 4.8984 2.40%
1995-09-19 0 1.670 1.670 1.690 1.650 1.690 892,000 1,483,180 1.6628 4.854 4.854 4.912 4.796 4.912 306,899 4.8328 2.45%
1995-09-18 0 1.630 1.620 1.650 1.620 1.630 272,000 442,500 1.6268 4.738 4.709 4.796 4.709 4.738 93,583 4.7284 0.62%
1995-09-15 0 1.620 1.610 1.630 1.600 1.620 172,000 277,120 1.6112 4.709 4.679 4.738 4.650 4.709 59,178 4.6828 0.62%
1995-09-14 0 1.610 1.610 1.630 1.590 1.600 220,000 351,380 1.5972 4.679 4.679 4.738 4.621 4.650 75,693 4.6422 1.26%
1995-09-13 0 1.590 1.560 1.590 1.570 1.600 120,000 190,160 1.5847 4.621 4.534 4.621 4.563 4.650 41,287 4.6058 0.00%
1995-09-12 0 1.590 1.550 1.590 1.570 1.590 2,730,000 4,330,012 1.5861 4.621 4.505 4.621 4.563 4.621 939,275 4.6099 2.58%
1995-09-11 0 1.550 1.540 1.580 1.500 1.550 504,000 762,300 1.5125 4.505 4.476 4.592 4.360 4.505 173,405 4.3961 6.90%
1995-09-08 0 1.450 1.450 1.460 1.450 1.450 696,000 1,009,200 1.4500 4.214 4.214 4.243 4.214 4.214 239,464 4.2144 0.69%
1995-09-07 0 1.440 1.400 1.440 1.420 1.440 840,000 1,206,300 1.4361 4.185 4.069 4.185 4.127 4.185 289,008 4.1739 0.00%
1995-09-06 0 1.440 1.400 1.440 1.400 1.440 294,000 417,880 1.4214 4.185 4.069 4.185 4.069 4.185 101,153 4.1312 4.35%
1995-09-05 0 1.380 1.370 1.400 1.380 1.380 50,000 69,000 1.3800 4.011 3.982 4.069 4.011 4.011 17,203 4.0110 -1.43%
1995-09-04 0 1.400 1.380 1.400 1.400 1.400 74,000 103,600 1.4000 4.069 4.011 4.069 4.069 4.069 25,460 4.0691 0.00%
1995-09-01 0 1.400 1.400 1.430 1.400 1.400 110,000 154,000 1.4000 4.069 4.069 4.156 4.069 4.069 37,846 4.0691 0.00%
1995-08-31 0 1.400 1.400 1.430 - - 0 0 - 4.069 4.069 4.156 - - 0 - 0.00%
1995-08-30 0 1.400 1.400 1.440 1.400 1.430 20,000 28,120 1.4060 4.069 4.069 4.185 4.069 4.156 6,881 4.0865 -2.10%
1995-08-29 0 1.430 1.400 1.430 - - 0 0 - 4.156 4.069 4.156 - - 0 - -0.69%
1995-08-25 0 1.440 1.410 1.440 1.410 1.440 500,000 717,120 1.4342 4.185 4.098 4.185 4.098 4.185 172,028 4.1686 2.13%
1995-08-24 0 1.410 1.400 1.440 - - 0 0 - 4.098 4.069 4.185 - - 0 - 0.00%
1995-08-23 0 1.410 1.400 1.430 1.400 1.410 150,000 210,500 1.4033 4.098 4.069 4.156 4.069 4.098 51,609 4.0788 -2.08%
1995-08-22 0 1.440 1.400 1.440 1.440 1.440 50,000 72,000 1.4400 4.185 4.069 4.185 4.185 4.185 17,203 4.1854 0.00%
1995-08-21 0 1.440 1.440 1.450 1.440 1.450 210,000 303,300 1.4443 4.185 4.185 4.214 4.185 4.214 72,252 4.1978 0.00%
1995-08-18 0 1.440 1.430 - 1.430 1.440 880,000 1,266,200 1.4389 4.185 4.156 - 4.156 4.185 302,770 4.1821 0.70%
1995-08-17 0 1.430 1.430 1.440 1.430 1.440 1,000,000 1,438,000 1.4380 4.156 4.156 4.185 4.156 4.185 344,057 4.1795 -0.69%
1995-08-16 0 1.440 1.430 1.440 1.430 1.440 836,000 1,201,020 1.4366 4.185 4.156 4.185 4.156 4.185 287,632 4.1756 0.00%
1995-08-15 0 1.440 1.430 1.440 - - 0 0 - 4.185 4.156 4.185 - - 0 - 0.00%
1995-08-14 0 1.440 1.440 1.450 1.440 1.460 500,000 723,000 1.4460 4.185 4.185 4.214 4.185 4.243 172,028 4.2028 -2.70%
1995-08-11 0 1.480 - 1.480 - - 0 0 - 4.302 - 4.302 - - 0 - -0.67%
1995-08-10 0 1.490 - 1.490 1.460 1.500 692,000 1,032,060 1.4914 4.331 - 4.331 4.243 4.360 238,087 4.3348 0.00%
1995-08-09 0 1.490 1.470 1.510 1.470 1.520 304,000 454,200 1.4941 4.331 4.273 4.389 4.273 4.418 104,593 4.3425 1.36%
1995-08-08 0 1.470 1.470 1.480 1.470 1.490 30,000 44,500 1.4833 4.273 4.273 4.302 4.273 4.331 10,322 4.3113 2.08%
1995-08-07 0 1.440 1.440 1.450 1.440 1.440 80,000 115,200 1.4400 4.185 4.185 4.214 4.185 4.185 27,525 4.1854 0.00%
1995-08-04 0 1.440 1.470 - 1.400 1.470 494,000 711,120 1.4395 4.185 4.273 - 4.069 4.273 169,964 4.1839 -2.04%
1995-08-03 0 1.470 - 1.480 - - 0 0 - 4.273 - 4.302 - - 0 - 0.00%
1995-08-02 0 1.470 - 1.470 - - 0 0 - 4.273 - 4.273 - - 0 - -0.68%
1995-08-01 0 1.480 - 1.480 - - 0 0 - 4.302 - 4.302 - - 0 - -0.67%
1995-07-31 0 1.490 - 1.490 1.500 1.500 28,000 42,000 1.5000 4.331 - 4.331 4.360 4.360 9,634 4.3597 -0.67%
1995-07-28 0 1.500 - 1.500 - - 0 0 - 4.360 - 4.360 - - 0 - -1.32%
1995-07-27 0 1.520 - 1.520 - - 0 0 - 4.418 - 4.418 - - 0 - 0.00%
1995-07-26 0 1.520 - 1.530 - - 0 0 - 4.418 - 4.447 - - 0 - 0.00%
1995-07-25 0 1.520 - 1.520 1.520 1.520 10,000 15,200 1.5200 4.418 - 4.418 4.418 4.418 3,441 4.4179 0.00%
1995-07-24 0 1.520 1.450 1.520 1.500 1.520 32,000 48,240 1.5075 4.418 4.214 4.418 4.360 4.418 11,010 4.3815 3.40%
1995-07-21 0 1.470 1.470 - 1.450 1.470 70,000 102,500 1.4643 4.273 4.273 - 4.214 4.273 24,084 4.2559 5.00%
1995-07-20 0 1.400 1.400 1.420 1.360 1.360 32,000 43,520 1.3600 4.069 4.069 4.127 3.953 3.953 11,010 3.9528 1.45%
1995-07-19 0 1.380 1.380 1.450 1.380 1.380 20,000 27,600 1.3800 4.011 4.011 4.214 4.011 4.011 6,881 4.0110 -1.43%
1995-07-18 0 1.400 1.400 1.490 1.400 1.430 22,000 31,100 1.4136 4.069 4.069 4.331 4.069 4.156 7,569 4.1087 -3.45%
1995-07-17 0 1.450 1.400 1.490 - - 0 0 - 4.214 4.069 4.331 - - 0 - 0.00%
1995-07-14 0 1.450 - 1.450 1.430 1.470 440,000 641,520 1.4580 4.214 - 4.214 4.156 4.273 151,385 4.2377 4.32%
1995-07-13 0 1.390 1.390 1.450 1.390 1.400 292,000 407,980 1.3972 4.040 4.040 4.214 4.040 4.069 100,465 4.0609 2.96%
1995-07-12 0 1.350 1.350 1.400 1.320 1.350 300,000 401,500 1.3383 3.924 3.924 4.069 3.837 3.924 103,217 3.8899 1.50%
1995-07-11 0 1.330 1.330 1.360 1.280 1.350 416,000 548,440 1.3184 3.866 3.866 3.953 3.720 3.924 143,128 3.8318 3.91%
1995-07-10 0 1.280 1.250 1.280 1.270 1.290 692,000 885,100 1.2790 3.720 3.633 3.720 3.691 3.749 238,087 3.7175 2.40%
1995-07-07 0 1.250 1.250 1.260 1.220 1.250 1,288,000 1,599,760 1.2420 3.633 3.633 3.662 3.546 3.633 443,145 3.6100 3.31%
1995-07-06 0 1.210 1.210 1.230 - - 0 0 - 3.517 3.517 3.575 - - 0 - 1.68%
1995-07-05 0 1.190 1.190 - 1.150 1.150 10,000 11,500 1.1500 3.459 3.459 - 3.342 3.342 3,441 3.3425 3.48%
1995-07-04 0 1.150 1.150 1.200 1.150 1.150 10,000 11,500 1.1500 3.342 3.342 3.488 3.342 3.342 3,441 3.3425 4.55%
1995-07-03 0 1.100 1.090 1.130 1.080 1.080 10,000 10,800 1.0800 3.197 3.168 3.284 3.139 3.139 3,441 3.1390 4.76%
1995-06-30 0 1.050 1.050 - - - 0 0 - 3.052 3.052 - - - 0 - 0.00%
1995-06-29 0 1.050 1.050 - - - 0 0 - 3.052 3.052 - - - 0 - 0.96%
1995-06-28 0 1.040 1.040 - 1.040 1.040 50,000 52,000 1.0400 3.023 3.023 - 3.023 3.023 17,203 3.0228 -1.89%
1995-06-27 0 1.060 1.060 1.100 1.030 1.080 46,000 49,480 1.0757 3.081 3.081 3.197 2.994 3.139 15,827 3.1264 1.92%
1995-06-26 0 1.040 1.040 1.170 1.040 1.180 74,000 84,080 1.1362 3.023 3.023 3.401 3.023 3.430 25,460 3.3024 -8.77%
1995-06-23 0 1.140 1.110 1.180 1.140 1.140 38,000 43,320 1.1400 3.313 3.226 3.430 3.313 3.313 13,074 3.3134 -4.20%
1995-06-22 0 1.190 - 1.200 1.190 1.200 20,000 23,900 1.1950 3.459 - 3.488 3.459 3.488 6,881 3.4733 -0.83%
1995-06-21 0 1.200 - 1.200 - - 0 0 - 3.488 - 3.488 - - 0 - 0.00%
1995-06-20 0 1.200 1.180 1.210 1.200 1.220 176,000 213,200 1.2114 3.488 3.430 3.517 3.488 3.546 60,554 3.5208 -1.64%
1995-06-16 0 1.220 1.200 - - - 814,000 993,080 1.2200 3.546 3.488 - - - 280,062 3.5459 0.00%
1995-06-15 0 1.220 1.220 1.250 1.220 1.250 136,000 169,520 1.2465 3.546 3.546 3.633 3.546 3.633 46,792 3.6229 -3.17%
1995-06-14 0 1.260 1.180 - - - 0 0 - 3.662 3.430 - - - 0 - 0.00%
1995-06-13 0 1.260 - 1.260 1.250 1.270 240,000 303,020 1.2626 3.662 - 3.662 3.633 3.691 82,574 3.6697 -0.79%
1995-06-12 0 1.270 - 1.270 - - 0 0 - 3.691 - 3.691 - - 0 - 0.00%
1995-06-09 0 1.270 1.250 1.260 1.260 1.270 382,000 481,340 1.2601 3.691 3.633 3.662 3.662 3.691 131,430 3.6623 0.79%
1995-06-08 0 1.260 1.260 1.280 1.260 1.270 170,000 214,700 1.2629 3.662 3.662 3.720 3.662 3.691 58,490 3.6707 1.61%
1995-06-07 0 1.240 1.240 1.290 1.240 1.280 30,000 37,600 1.2533 3.604 3.604 3.749 3.604 3.720 10,322 3.6428 -6.06%
1995-06-06 0 1.320 1.280 1.320 1.330 1.330 10,000 13,300 1.3300 3.837 3.720 3.837 3.866 3.866 3,441 3.8656 0.76%
1995-06-05 0 1.310 - 1.310 1.310 1.310 258,000 337,980 1.3100 3.808 - 3.808 3.808 3.808 88,767 3.8075 -2.96%
1995-06-01 0 1.350 1.330 1.350 1.350 1.350 662,000 893,700 1.3500 3.924 3.866 3.924 3.924 3.924 227,766 3.9238 2.27%
1995-05-31 0 1.320 1.280 1.400 - - 0 0 - 3.837 3.720 4.069 - - 0 - 0.00%
1995-05-30 0 1.320 - - 1.320 1.320 40,000 52,800 1.3200 3.837 - - 3.837 3.837 13,762 3.8366 0.00%
1995-05-29 0 1.320 - - - - 0 0 - 3.837 - - - - 0 - 0.00%
1995-05-26 0 1.320 1.280 - - - 0 0 - 3.837 3.720 - - - 0 - 0.00%
1995-05-25 0 1.320 - - - - 0 0 - 3.837 - - - - 0 - 0.00%
1995-05-24 0 1.320 1.300 - - - 0 0 - 3.837 3.778 - - - 0 - 0.00%
1995-05-23 0 1.320 1.300 - 1.320 1.330 58,000 76,940 1.3266 3.837 3.778 - 3.837 3.866 19,955 3.8556 -0.75%
1995-05-22 0 1.330 1.330 - 1.330 1.350 98,000 131,620 1.3431 3.866 3.866 - 3.866 3.924 33,718 3.9036 -1.48%
1995-05-19 0 1.350 1.350 - 1.350 1.380 126,000 173,700 1.3786 3.924 3.924 - 3.924 4.011 43,351 4.0068 -4.93%
1995-05-18 0 1.420 1.350 1.420 - - 0 0 - 4.127 3.924 4.127 - - 0 - 0.00%
1995-05-17 0 1.420 - 1.450 1.420 1.420 10,000 14,200 1.4200 4.127 - 4.214 4.127 4.127 3,441 4.1272 -0.70%
1995-05-16 0 1.430 1.400 1.450 - - 0 0 - 4.156 4.069 4.214 - - 0 - 0.00%
1995-05-15 0 1.430 - 1.450 - - 0 0 - 4.156 - 4.214 - - 0 - 0.00%
1995-05-12 0 1.430 - 1.440 1.430 1.450 306,000 437,980 1.4313 4.156 - 4.185 4.156 4.214 105,281 4.1601 0.00%
1995-05-11 0 1.430 1.430 1.440 1.430 1.430 80,000 114,400 1.4300 4.156 4.156 4.185 4.156 4.156 27,525 4.1563 2.14%
1995-05-10 0 1.400 1.400 1.430 1.400 1.400 10,000 14,000 1.4000 4.069 4.069 4.156 4.069 4.069 3,441 4.0691 0.00%
1995-05-09 0 1.400 1.400 1.430 - - 0 0 - 4.069 4.069 4.156 - - 0 - 0.00%
1995-05-08 0 1.400 1.400 1.430 - - 0 0 - 4.069 4.069 4.156 - - 0 - 0.00%
1995-05-05 0 1.400 1.400 1.420 1.400 1.400 16,000 22,400 1.4000 4.069 4.069 4.127 4.069 4.069 5,505 4.0691 0.00%
1995-05-04 0 1.400 1.400 1.450 1.400 1.400 24,000 33,600 1.4000 4.069 4.069 4.214 4.069 4.069 8,257 4.0691 0.00%
1995-05-03 0 1.400 1.400 1.440 - - 0 0 - 4.069 4.069 4.185 - - 0 - 0.00%
1995-05-02 0 1.400 1.400 1.450 - - 0 0 - 4.069 4.069 4.214 - - 0 - 0.00%
1995-05-01 0 1.400 1.400 1.450 1.400 1.450 14,000 19,900 1.4214 4.069 4.069 4.214 4.069 4.214 4,817 4.1314 -3.45%
1995-04-28 0 1.450 1.400 1.450 - - 0 0 - 4.214 4.069 4.214 - - 0 - 0.00%
1995-04-27 0 1.450 1.400 1.450 - - 0 0 - 4.214 4.069 4.214 - - 0 - 0.00%
1995-04-26 0 1.450 1.400 1.450 - - 0 0 - 4.214 4.069 4.214 - - 0 - 0.00%
1995-04-25 0 1.450 1.400 1.450 - - 0 0 - 4.214 4.069 4.214 - - 0 - 0.00%
1995-04-24 0 1.450 1.450 - 1.420 1.450 84,000 121,300 1.4440 4.214 4.214 - 4.127 4.214 28,901 4.1971 2.11%
1995-04-21 0 1.420 1.420 1.440 - - 260,000 371,800 1.4300 4.127 4.127 4.185 - - 89,455 4.1563 1.43%
1995-04-20 0 1.400 1.400 - 1.400 1.400 504,000 705,600 1.4000 4.069 4.069 - 4.069 4.069 173,405 4.0691 0.00%
1995-04-19 0 1.400 1.380 - 1.400 1.400 520,000 728,000 1.4000 4.069 4.011 - 4.069 4.069 178,910 4.0691 2.19%
1995-04-18 0 1.370 1.370 1.400 1.370 1.370 38,000 52,060 1.3700 3.982 3.982 4.069 3.982 3.982 13,074 3.9819 0.74%
1995-04-13 0 1.360 1.360 - - - 0 0 - 3.953 3.953 - - - 0 - 0.00%
1995-04-12 0 1.360 1.350 - - - 0 0 - 3.953 3.924 - - - 0 - 0.00%
1995-04-11 0 1.360 1.360 - - - 0 0 - 3.953 3.953 - - - 0 - 0.00%
1995-04-10 0 1.360 1.360 - 1.360 1.400 90,000 123,200 1.3689 3.953 3.953 - 3.953 4.069 30,965 3.9787 0.00%
1995-04-07 0 1.360 1.360 1.400 - - 0 0 - 3.953 3.953 4.069 - - 0 - 0.00%
1995-04-06 0 1.360 1.360 1.400 1.360 1.360 10,000 13,600 1.3600 3.953 3.953 4.069 3.953 3.953 3,441 3.9528 0.74%
1995-04-04 0 1.350 1.350 - 1.340 1.340 32,000 42,880 1.3400 3.924 3.924 - 3.895 3.895 11,010 3.8947 -0.74%
1995-04-03 0 1.360 1.360 1.400 1.360 1.400 88,000 121,080 1.3759 3.953 3.953 4.069 3.953 4.069 30,277 3.9991 -2.86%
1995-03-31 0 1.400 1.370 1.400 1.400 1.400 562,000 786,800 1.4000 4.069 3.982 4.069 4.069 4.069 193,360 4.0691 0.00%
1995-03-30 0 1.400 1.360 - - - 0 0 - 4.069 3.953 - - - 0 - 0.00%
1995-03-29 0 1.400 1.400 1.520 - - 0 0 - 4.069 4.069 4.418 - - 0 - 0.00%
1995-03-28 0 1.400 1.390 1.510 - - 0 0 - 4.069 4.040 4.389 - - 0 - 0.00%
1995-03-27 0 1.400 1.400 1.410 1.400 1.400 248,000 347,200 1.4000 4.069 4.069 4.098 4.069 4.069 85,326 4.0691 2.19%
1995-03-24 0 1.370 1.350 1.380 1.370 1.400 80,000 110,200 1.3775 3.982 3.924 4.011 3.982 4.069 27,525 4.0037 -2.84%
1995-03-23 0 1.410 - 1.410 - - 0 0 - 4.098 - 4.098 - - 0 - -0.70%
1995-03-22 0 1.420 1.400 - 1.400 1.420 82,000 115,240 1.4054 4.127 4.069 - 4.069 4.127 28,213 4.0847 0.71%
1995-03-21 0 1.410 1.410 1.450 - - 0 0 - 4.098 4.098 4.214 - - 0 - 0.71%
1995-03-20 0 1.400 1.400 1.600 1.370 1.410 161,000 223,940 1.3909 4.069 4.069 4.650 3.982 4.098 55,393 4.0427 2.94%
1995-03-17 0 1.360 1.360 1.500 1.360 1.500 324,000 452,000 1.3951 3.953 3.953 4.360 3.953 4.360 111,474 4.0547 -9.33%
1995-03-16 0 1.500 - 1.570 1.500 1.500 20,000 30,000 1.5000 4.360 - 4.563 4.360 4.360 6,881 4.3597 -5.06%
1995-03-15 0 1.580 1.500 1.580 1.400 1.580 279,000 400,230 1.4345 4.592 4.360 4.592 4.069 4.592 95,992 4.1694 8.22%
1995-03-14 0 1.460 1.460 1.500 1.410 1.490 74,000 106,220 1.4354 4.243 4.243 4.360 4.098 4.331 25,460 4.1720 -4.58%
1995-03-13 0 1.530 1.530 1.560 1.490 1.590 88,000 137,060 1.5575 4.447 4.447 4.534 4.331 4.621 30,277 4.5269 -4.38%
1995-03-10 0 1.600 - 1.700 1.600 1.700 120,000 197,800 1.6483 4.650 - 4.941 4.650 4.941 41,287 4.7909 -11.21%
1995-03-09 0 1.820 1.700 1.830 - - 0 0 - 5.238 4.892 5.266 - - 0 - 0.00%
1995-03-08 0 1.820 - 1.830 - - 0 0 - 5.238 - 5.266 - - 0 - 0.00%
1995-03-07 0 1.820 - 1.830 1.820 1.820 100,000 182,000 1.8200 5.238 - 5.266 5.238 5.238 34,749 5.2375 0.00%
1995-03-06 0 1.820 - 1.820 - - 0 0 - 5.238 - 5.238 - - 0 - 0.00%
1995-03-03 0 1.820 1.800 1.820 1.820 1.830 120,000 219,200 1.8267 5.238 5.180 5.238 5.238 5.266 41,699 5.2567 -1.09%
1995-03-02 0 1.840 1.800 1.840 1.840 1.850 100,000 184,600 1.8460 5.295 5.180 5.295 5.295 5.324 34,749 5.3123 -1.60%
1995-03-01 0 1.870 1.850 1.870 - - 0 0 - 5.381 5.324 5.381 - - 0 - -1.58%
1995-02-28 0 1.900 1.850 1.900 - - 0 0 - 5.468 5.324 5.468 - - 0 - 0.00%
1995-02-27 0 1.900 - 1.900 1.900 1.900 660,000 1,254,000 1.9000 5.468 - 5.468 5.468 5.468 229,346 5.4677 0.00%
1995-02-24 0 1.900 1.900 1.910 1.900 1.920 136,000 259,560 1.9085 5.468 5.468 5.497 5.468 5.525 47,259 5.4923 -0.52%
1995-02-23 0 1.910 1.900 1.910 1.900 1.920 568,000 1,083,060 1.9068 5.497 5.468 5.497 5.468 5.525 197,376 5.4873 1.60%
1995-02-22 0 1.880 1.870 1.900 1.880 1.890 118,000 222,440 1.8851 5.410 5.381 5.468 5.410 5.439 41,004 5.4248 0.00%
1995-02-21 0 1.880 1.880 1.900 1.880 1.900 270,000 511,740 1.8953 5.410 5.410 5.468 5.410 5.468 93,823 5.4543 1.08%
1995-02-20 0 1.860 1.830 1.900 1.740 1.860 148,000 270,760 1.8295 5.353 5.266 5.468 5.007 5.353 51,429 5.2647 5.68%
1995-02-17 0 1.760 1.760 1.900 1.760 2.000 742,000 1,401,000 1.8881 5.065 5.065 5.468 5.065 5.756 257,840 5.4336 -15.18%
1995-02-16 0 2.075 2.100 2.125 2.075 2.150 996,000 2,094,900 2.1033 5.971 6.043 6.115 5.971 6.187 346,104 6.0528 -4.60%
1995-02-15 0 2.175 2.150 2.200 2.150 2.225 450,000 979,250 2.1761 6.259 6.187 6.331 6.187 6.403 156,372 6.2623 -1.14%
1995-02-14 0 2.200 2.175 2.200 2.175 2.300 6,270,000 13,822,000 2.2045 6.331 6.259 6.331 6.259 6.619 2,178,785 6.3439 -4.35%
1995-02-13 0 2.300 2.300 2.325 2.250 2.500 1,258,000 2,940,900 2.3378 6.619 6.619 6.691 6.475 7.194 437,147 6.7275 4.55%
1995-02-10 0 2.200 2.100 - 1.990 2.200 3,325,000 6,976,840 2.0983 6.331 6.043 - 5.727 6.331 1,155,416 6.0384 10.55%
1995-02-09 0 1.990 1.990 2.000 1.990 2.375 1,215,000 2,550,290 2.0990 5.727 5.727 5.756 5.727 6.835 422,205 6.0404 -16.21%
1995-02-08 0 2.375 2.325 2.375 2.400 2.425 170,000 408,500 2.4029 6.835 6.691 6.835 6.907 6.979 59,074 6.9151 -12.04%
1995-02-07 0 2.700 - 2.700 - - 0 0 - 7.770 - 7.770 - - 0 - -12.20%
1995-02-06 0 3.075 - 3.075 - - 0 0 - 8.849 - 8.849 - - 0 - -3.91%
1995-02-03 0 3.200 - 3.200 - - 0 0 - 9.209 - 9.209 - - 0 - -0.78%
1995-01-30 0 3.225 3.200 3.225 3.225 3.375 24,000 80,400 3.3500 9.281 9.209 9.281 9.281 9.712 8,340 9.6405 -7.19%
1995-01-27 0 3.475 3.475 3.500 3.475 3.500 100,000 349,750 3.4975 10.00 10.00 10.07 10.00 10.07 34,749 10.065 -0.71%
1995-01-26 0 3.500 3.475 3.600 3.500 3.500 300,000 1,050,000 3.5000 10.07 10.00 10.36 10.07 10.07 104,248 10.072 0.00%
1995-01-25 0 3.500 3.500 3.525 3.500 3.525 408,000 1,428,250 3.5006 10.07 10.07 10.14 10.07 10.14 141,777 10.074 0.00%
1995-01-24 0 3.500 3.500 3.525 3.500 3.525 142,000 497,250 3.5018 10.07 10.07 10.14 10.07 10.14 49,344 10.077 0.00%
1995-01-23 0 3.500 3.500 3.525 3.500 3.525 730,000 2,555,400 3.5005 10.07 10.07 10.14 10.07 10.14 253,670 10.074 0.00%
1995-01-20 0 3.500 3.500 3.525 3.500 3.500 204,000 714,000 3.5000 10.07 10.07 10.14 10.07 10.07 70,889 10.072 0.72%
1995-01-19 0 3.475 3.475 3.550 3.475 3.475 470,000 1,633,250 3.4750 10.00 10.00 10.22 10.00 10.00 163,322 10.000 0.00%
1995-01-18 0 3.475 3.475 3.500 3.450 3.450 208,000 721,550 3.4690 10.00 10.00 10.07 9.928 9.928 72,279 9.9829 0.72%
1995-01-17 0 3.450 3.425 3.450 3.425 3.450 1,250,000 4,310,000 3.4480 9.928 9.856 9.928 9.856 9.928 434,367 9.9225 1.47%
1995-01-16 0 3.400 3.400 3.425 3.400 3.425 1,060,000 3,612,750 3.4083 9.784 9.784 9.856 9.784 9.856 368,343 9.8081 0.00%
1995-01-13 0 3.400 3.400 3.500 - - 0 0 - 9.784 9.784 10.07 - - 0 - 0.00%
1995-01-12 0 3.400 3.400 - 3.400 3.450 500,000 1,712,500 3.4250 9.784 9.784 - 9.784 9.928 173,747 9.8563 0.00%
1995-01-11 0 3.400 3.400 - 3.400 3.450 518,000 1,764,600 3.4066 9.784 9.784 - 9.784 9.928 180,002 9.8032 0.00%
1995-01-10 0 3.400 3.350 3.400 - - 500,000 1,700,000 3.4000 9.784 9.640 9.784 - - 173,747 9.7844 0.00%
1995-01-09 0 3.400 3.350 3.400 3.375 3.400 1,240,000 4,210,750 3.3958 9.784 9.640 9.784 9.712 9.784 430,892 9.7722 0.74%
1995-01-06 0 3.375 3.375 - 3.375 3.375 1,000,000 3,375,000 3.3750 9.712 9.712 - 9.712 9.712 347,494 9.7124 0.00%
1995-01-05 0 3.375 3.350 3.375 3.375 3.400 530,000 1,782,100 3.3625 9.712 9.640 9.712 9.712 9.784 184,172 9.6763 0.00%
1995-01-04 0 3.375 3.375 3.400 3.350 3.350 2,340,000 7,839,000 3.3500 9.712 9.712 9.784 9.640 9.640 813,135 9.6405 0.75%
1995-01-03 0 3.350 3.350 3.400 - - 0 0 - 9.640 9.640 9.784 - - 0 - 0.00%
1994-12-30 0 3.350 3.350 3.400 - - 0 0 - 9.640 9.640 9.784 - - 0 - 0.00%
1994-12-29 0 3.350 3.350 3.400 3.350 3.350 20,000 67,000 3.3500 9.640 9.640 9.784 9.640 9.640 6,950 9.6405 0.00%
1994-12-28 0 3.350 3.350 3.400 - - 0 0 - 9.640 9.640 9.784 - - 0 - 0.00%
1994-12-23 0 3.350 3.350 3.400 - - 50,000 167,500 3.3500 9.640 9.640 9.784 - - 17,375 9.6405 0.00%
1994-12-22 0 3.350 3.350 - 3.350 3.350 692,000 2,318,200 3.3500 9.640 9.640 - 9.640 9.640 240,466 9.6405 0.75%
1994-12-21 0 3.325 3.325 3.350 3.325 3.325 204,000 678,300 3.3250 9.569 9.569 9.640 9.569 9.569 70,889 9.5685 0.00%
1994-12-20 0 3.325 3.300 3.325 3.300 3.325 258,000 854,400 3.3116 9.569 9.497 9.569 9.497 9.569 89,653 9.5300 0.00%
1994-12-19 0 3.325 3.325 3.350 3.325 3.350 250,000 831,500 3.3260 9.569 9.569 9.640 9.569 9.640 86,873 9.5714 0.00%
1994-12-16 0 3.325 - 3.350 3.325 3.325 82,000 271,950 3.3165 9.569 - 9.640 9.569 9.569 28,494 9.5440 0.00%
1994-12-15 0 3.325 3.300 3.350 3.325 3.350 1,066,000 3,545,200 3.3257 9.569 9.497 9.640 9.569 9.640 370,428 9.5705 0.76%
1994-12-14 0 3.300 3.300 3.325 3.250 3.325 1,560,000 5,149,000 3.3006 9.497 9.497 9.569 9.353 9.569 542,090 9.4984 2.33%
1994-12-13 0 3.225 3.225 3.250 3.225 3.225 31,000 99,850 3.2210 9.281 9.281 9.353 9.281 9.281 10,772 9.2691 -0.77%
1994-12-12 0 3.250 3.225 3.250 3.250 3.250 410,000 1,332,500 3.2500 9.353 9.281 9.353 9.353 9.353 142,472 9.3527 0.00%
1994-12-09 0 3.250 3.200 3.300 3.200 3.250 370,000 1,191,500 3.2203 9.353 9.209 9.497 9.209 9.353 128,573 9.2671 0.00%
1994-12-08 0 3.250 3.250 - 3.175 3.175 20,000 63,500 3.1750 9.353 9.353 - 9.137 9.137 6,950 9.1369 1.56%
1994-12-07 0 3.200 3.175 - - - 0 0 - 9.209 9.137 - - - 0 - 0.00%
1994-12-06 0 3.200 3.200 - - - 0 0 - 9.209 9.209 - - - 0 - 0.00%
1994-12-05 0 3.200 3.150 - 3.150 3.200 215,000 687,600 3.1981 9.209 9.065 - 9.065 9.209 74,711 9.2034 4.07%
1994-12-02 0 3.075 3.025 3.075 3.050 3.075 4,479,000 13,766,150 3.0735 8.849 8.705 8.849 8.777 8.849 1,556,424 8.8447 0.00%
1994-12-01 0 3.075 3.000 3.075 3.075 3.100 914,000 2,822,550 3.0881 8.849 8.633 8.849 8.849 8.921 317,609 8.8869 -0.81%
1994-11-30 0 3.100 3.050 3.100 3.100 3.100 14,000 43,400 3.1000 8.921 8.777 8.921 8.921 8.921 4,865 8.9210 -1.59%
1994-11-29 0 3.150 3.150 3.200 3.150 3.150 1,362,000 4,290,300 3.1500 9.065 9.065 9.209 9.065 9.065 473,286 9.0649 -1.56%
1994-11-28 0 3.200 3.150 - 3.125 3.200 16,000 50,750 3.1719 9.209 9.065 - 8.993 9.209 5,560 9.1279 2.40%
1994-11-25 0 3.125 - - - - 0 0 - 8.993 - - - - 0 - 0.00%
1994-11-24 0 3.125 - 3.125 3.125 3.125 2,000 6,250 3.1250 8.993 - 8.993 8.993 8.993 695 8.9930 -0.79%
1994-11-23 0 3.150 - 3.150 - - 0 0 - 9.065 - 9.065 - - 0 - -2.33%
1994-11-22 0 3.225 - 3.225 - - 0 0 - 9.281 - 9.281 - - 0 - 0.00%
1994-11-21 0 3.225 - 3.225 - - 0 0 - 9.281 - 9.281 - - 0 - 0.00%
1994-11-18 0 3.225 - - - - 0 0 - 9.281 - - - - 0 - 0.00%
1994-11-17 0 3.225 - - - - 0 0 - 9.281 - - - - 0 - 0.00%
1994-11-16 0 3.225 - - - - 0 0 - 9.281 - - - - 0 - 0.00%
1994-11-15 0 3.225 - 3.225 - - 0 0 - 9.281 - 9.281 - - 0 - 0.00%
1994-11-14 0 3.225 - 3.350 - - 350,000 1,128,750 3.2250 9.281 - 9.640 - - 121,623 9.2807 0.00%
1994-11-11 0 3.225 3.225 - 3.200 3.250 644,000 2,085,500 3.2384 9.281 9.281 - 9.209 9.353 223,786 9.3192 0.78%
1994-11-10 0 3.200 - 3.250 - - 0 0 - 9.209 - 9.353 - - 0 - 0.00%
1994-11-09 0 3.200 - 3.200 - - 0 0 - 9.209 - 9.209 - - 0 - 0.00%
1994-11-08 0 3.200 - 3.200 - - 0 0 - 9.209 - 9.209 - - 0 - -3.03%
1994-11-07 0 3.300 - 3.300 - - 0 0 - 9.497 - 9.497 - - 0 - 0.00%
1994-11-04 0 3.300 - 3.300 - - 0 0 - 9.497 - 9.497 - - 0 - -1.49%
1994-11-03 0 3.350 - 3.350 3.350 3.350 4,000 13,400 3.3500 9.640 - 9.640 9.640 9.640 1,390 9.6405 1.52%
1994-11-02 0 3.300 - 3.300 - - 0 0 - 9.497 - 9.497 - - 0 - -1.49%
1994-11-01 0 3.350 - 3.350 - - 0 0 - 9.640 - 9.640 - - 0 - 0.00%
1994-10-31 0 3.350 - 3.375 - - 0 0 - 9.640 - 9.712 - - 0 - 0.00%
1994-10-28 0 3.350 - 3.350 3.350 3.350 980,000 3,283,000 3.3500 9.640 - 9.640 9.640 9.640 340,544 9.6405 0.00%
1994-10-27 0 3.350 - 3.350 - - 0 0 - 9.640 - 9.640 - - 0 - 0.00%
1994-10-26 0 3.350 - 3.400 3.350 3.375 100,000 336,250 3.3625 9.640 - 9.784 9.640 9.712 34,749 9.6764 -1.47%
1994-10-25 0 3.400 3.375 3.400 - - 0 0 - 9.784 9.712 9.784 - - 0 - 0.00%
1994-10-24 0 3.400 3.375 3.400 - - 0 0 - 9.784 9.712 9.784 - - 0 - 0.00%
1994-10-21 0 3.400 - - - - 0 0 - 9.784 - - - - 0 - 0.00%
1994-10-20 0 3.400 3.375 3.400 - - 0 0 - 9.784 9.712 9.784 - - 0 - 0.00%
1994-10-19 0 3.400 3.375 3.425 3.400 3.425 286,000 977,800 3.4189 9.784 9.712 9.856 9.784 9.856 99,383 9.8387 -0.73%
1994-10-18 0 3.425 3.425 3.450 3.400 3.400 10,000 34,000 3.4000 9.856 9.856 9.928 9.784 9.784 3,475 9.7844 -0.72%
1994-10-17 0 3.450 3.400 3.450 - - 0 0 - 9.928 9.784 9.928 - - 0 - 0.00%
1994-10-14 0 3.450 - 3.475 3.450 3.450 90,000 310,500 3.4500 9.928 - 10.00 9.928 9.928 31,274 9.9282 0.73%
1994-10-12 0 3.425 - - - - 0 0 - 9.856 - - - - 0 - 0.00%
1994-10-11 0 3.425 3.425 3.450 - - 0 0 - 9.856 9.856 9.928 - - 0 - 0.00%
1994-10-10 0 3.425 - 3.425 - - 0 0 - 9.856 - 9.856 - - 0 - -0.72%
1994-10-07 0 3.450 - 3.450 3.450 3.550 1,388,000 4,854,000 3.4971 9.928 - 9.928 9.928 10.22 482,321 10.064 1.47%
1994-10-06 0 3.400 - 3.400 - - 0 0 - 9.784 - 9.784 - - 0 - -5.56%
1994-10-05 0 3.600 - 3.600 - - 0 0 - 10.36 - 10.36 - - 0 - 0.00%
1994-10-04 0 3.600 - 3.600 3.600 3.600 50,000 180,000 3.6000 10.36 - 10.36 10.36 10.36 17,375 10.360 0.00%
1994-10-03 0 3.600 - 3.600 - - 0 0 - 10.36 - 10.36 - - 0 - -1.10%
1994-09-30 0 3.640 - 3.640 - - 0 0 - 10.48 - 10.48 - - 0 - -0.27%
1994-09-29 0 3.650 - 3.670 - - 0 0 - 10.50 - 10.56 - - 0 - 0.00%
1994-09-28 0 3.650 - 3.650 - - 0 0 - 10.50 - 10.50 - - 0 - 0.00%
1994-09-27 0 3.650 - 3.650 - - 1,000,000 3,600,000 3.6000 10.50 - 10.50 - - 347,494 10.360 -0.54%
1994-09-26 0 3.670 - 3.670 3.670 3.670 100,000 367,000 3.6700 10.56 - 10.56 10.56 10.56 34,749 10.561 0.00%
1994-09-23 0 3.670 3.650 3.700 3.670 3.670 70,000 256,700 3.6671 10.56 10.50 10.65 10.56 10.56 24,325 10.553 0.55%
1994-09-22 0 3.650 3.650 3.690 3.650 3.650 14,000 51,100 3.6500 10.50 10.50 10.62 10.50 10.50 4,865 10.504 0.00%
1994-09-20 0 3.650 3.650 3.700 - - 0 0 - 10.50 10.50 10.65 - - 0 - 0.27%
1994-09-19 0 3.640 - - - - 0 0 - 10.48 - - - - 0 - 0.00%
1994-09-16 0 3.640 - - - - 0 0 - 10.48 - - - - 0 - 0.00%
1994-09-15 0 3.640 3.640 - - - 20,000 72,800 3.6400 10.48 10.48 - - - 6,950 10.475 1.11%
1994-09-14 0 3.600 3.600 - - - 0 0 - 10.36 10.36 - - - 0 - 0.84%
1994-09-13 0 3.570 3.570 3.600 3.570 3.570 10,000 35,700 3.5700 10.27 10.27 10.36 10.27 10.27 3,475 10.274 0.56%
1994-09-12 0 3.550 3.550 - 3.550 3.570 268,000 953,400 3.5575 10.22 10.22 - 10.22 10.27 93,128 10.237 0.57%
1994-09-09 0 3.530 - 3.530 - - 0 0 - 10.16 - 10.16 - - 0 - 0.00%
1994-09-08 0 3.530 - 3.530 3.520 3.530 150,000 529,000 3.5267 10.16 - 10.16 10.13 10.16 52,124 10.149 -1.94%
1994-09-07 0 3.660 - 3.660 - - 0 0 - 10.36 - 10.36 - - 0 - 0.00%
1994-09-06 0 3.660 3.650 3.660 3.660 3.660 470,000 1,720,200 3.6600 10.36 10.33 10.36 10.36 10.36 166,044 10.360 0.00%
1994-09-05 0 3.660 3.650 3.660 3.660 3.660 200,000 732,000 3.6600 10.36 10.33 10.36 10.36 10.36 70,657 10.360 0.00%
1994-09-02 0 3.660 3.650 3.670 3.660 3.660 500,000 1,830,000 3.6600 10.36 10.33 10.39 10.36 10.36 176,643 10.360 0.00%
1994-09-01 0 3.660 - 3.660 3.650 3.660 656,000 2,400,460 3.6592 10.36 - 10.36 10.33 10.36 231,755 10.358 0.00%
1994-08-31 0 3.660 3.660 3.700 3.660 3.660 435,000 1,591,940 3.6596 10.36 10.36 10.47 10.36 10.36 153,679 10.359 0.27%
1994-08-30 0 3.650 3.630 3.670 3.650 3.650 700,000 2,555,000 3.6500 10.33 10.27 10.39 10.33 10.33 247,300 10.332 0.00%
1994-08-26 0 3.650 - 3.680 3.650 3.650 30,000 109,500 3.6500 10.33 - 10.42 10.33 10.33 10,599 10.332 0.00%
1994-08-25 0 3.650 - 3.680 - - 0 0 - 10.33 - 10.42 - - 0 - 0.00%
1994-08-24 0 3.650 - 3.660 3.650 3.650 180,000 657,000 3.6500 10.33 - 10.36 10.33 10.33 63,591 10.332 -1.35%
1994-08-23 0 3.700 - 3.700 - - 0 0 - 10.47 - 10.47 - - 0 - 0.00%
1994-08-22 0 3.700 3.680 - 3.680 3.700 218,000 805,320 3.6941 10.47 10.42 - 10.42 10.47 77,016 10.457 1.37%
1994-08-19 0 3.650 3.650 - 3.650 3.650 1,090,000 3,978,500 3.6500 10.33 10.33 - 10.33 10.33 385,081 10.332 0.00%
1994-08-18 0 3.650 3.650 3.700 3.640 3.700 558,000 2,036,840 3.6503 10.33 10.33 10.47 10.30 10.47 197,133 10.332 -1.35%
1994-08-17 0 3.700 3.680 3.700 - - 0 0 - 10.47 10.42 10.47 - - 0 - 0.00%
1994-08-16 0 3.700 3.680 3.700 3.680 3.700 621,000 2,287,810 3.6841 10.47 10.42 10.47 10.42 10.47 219,390 10.428 0.54%
1994-08-15 0 3.680 3.650 3.700 3.680 3.700 56,000 206,600 3.6893 10.42 10.33 10.47 10.42 10.47 19,784 10.443 -0.81%
1994-08-12 0 3.710 3.710 3.730 3.690 3.710 16,000 59,180 3.6988 10.50 10.50 10.56 10.44 10.50 5,653 10.470 0.54%
1994-08-11 0 3.690 3.650 - 3.630 3.690 114,000 416,620 3.6546 10.44 10.33 - 10.27 10.44 40,275 10.345 2.50%
1994-08-10 0 3.600 3.600 3.630 3.580 3.630 294,000 1,062,580 3.6142 10.19 10.19 10.27 10.13 10.27 103,866 10.230 0.56%
1994-08-09 0 3.580 - - - - 0 0 - 10.13 - - - - 0 - 0.00%
1994-08-08 0 3.580 3.540 3.580 3.580 3.580 20,000 71,600 3.5800 10.13 10.02 10.13 10.13 10.13 7,066 10.133 0.56%
1994-08-05 0 3.560 3.540 - 3.530 3.560 131,000 463,100 3.5351 10.08 10.02 - 9.992 10.08 46,280 10.006 0.56%
1994-08-04 0 3.540 3.540 3.550 3.530 3.550 150,000 530,880 3.5392 10.02 10.02 10.05 9.992 10.05 52,993 10.018 0.00%
1994-08-03 0 3.540 3.540 3.560 - - 100,000 355,000 3.5500 10.02 10.02 10.08 - - 35,329 10.049 0.28%
1994-08-02 0 3.530 3.530 3.550 3.530 3.550 188,000 666,320 3.5443 9.992 9.992 10.05 9.992 10.05 66,418 10.032 -1.40%
1994-08-01 0 3.580 3.560 3.580 3.560 3.580 180,000 643,280 3.5738 10.13 10.08 10.13 10.08 10.13 63,591 10.116 0.85%
1994-07-29 0 3.550 3.550 - 3.550 3.550 114,000 404,700 3.5500 10.05 10.05 - 10.05 10.05 40,275 10.049 -1.39%
1994-07-28 0 3.600 3.550 3.600 3.600 3.600 150,000 540,000 3.6000 10.19 10.05 10.19 10.19 10.19 52,993 10.190 0.00%
1994-07-27 0 3.600 3.550 - 3.550 3.600 486,000 1,727,800 3.5551 10.19 10.05 - 10.05 10.19 171,697 10.063 1.41%
1994-07-26 0 3.550 3.550 - 3.540 3.540 50,000 177,000 3.5400 10.05 10.05 - 10.02 10.02 17,664 10.020 0.28%
1994-07-25 0 3.540 3.500 3.540 - - 0 0 - 10.02 9.907 10.02 - - 0 - 0.00%
1994-07-22 0 3.540 3.500 - 3.500 3.540 58,000 204,200 3.5207 10.02 9.907 - 9.907 10.02 20,491 9.9656 1.14%
1994-07-21 0 3.500 3.500 - 3.500 3.500 20,000 70,000 3.5000 9.907 9.907 - 9.907 9.907 7,066 9.9070 0.00%
1994-07-20 0 3.500 3.500 3.550 3.500 3.500 20,000 70,000 3.5000 9.907 9.907 10.05 9.907 9.907 7,066 9.9070 0.00%
1994-07-19 0 3.500 3.480 3.550 - - 0 0 - 9.907 9.850 10.05 - - 0 - 0.00%
1994-07-18 0 3.500 3.500 3.550 3.500 3.550 264,000 927,400 3.5129 9.907 9.907 10.05 9.907 10.05 93,267 9.9435 0.00%
1994-07-15 0 3.500 3.480 3.500 3.500 3.500 340,000 1,190,000 3.5000 9.907 9.850 9.907 9.907 9.907 120,117 9.9070 0.00%
1994-07-14 0 3.500 3.460 3.500 3.420 3.510 720,000 2,511,100 3.4876 9.907 9.794 9.907 9.681 9.935 254,365 9.8720 2.34%
1994-07-13 0 3.420 3.420 - 3.400 3.420 144,000 490,480 3.4061 9.681 9.681 - 9.624 9.681 50,873 9.6413 0.59%
1994-07-12 0 3.400 3.400 3.450 3.390 3.400 410,000 1,393,900 3.3998 9.624 9.624 9.765 9.596 9.624 144,847 9.6233 0.00%
1994-07-11 0 3.400 3.390 3.400 3.400 3.400 50,000 170,000 3.4000 9.624 9.596 9.624 9.624 9.624 17,664 9.6240 0.00%
1994-07-08 0 3.400 3.400 3.410 3.400 3.430 386,000 1,313,840 3.4037 9.624 9.624 9.652 9.624 9.709 136,368 9.6345 -0.87%
1994-07-07 0 3.430 3.430 3.450 3.430 3.430 20,000 68,600 3.4300 9.709 9.709 9.765 9.709 9.709 7,066 9.7089 0.88%
1994-07-06 0 3.400 3.390 - 3.390 3.400 892,000 3,030,800 3.3978 9.624 9.596 - 9.596 9.624 315,130 9.6176 0.00%
1994-07-05 0 3.400 3.390 3.400 3.400 3.400 100,000 340,000 3.4000 9.624 9.596 9.624 9.624 9.624 35,329 9.6240 0.00%
1994-07-04 0 3.400 3.350 3.400 - - 0 0 - 9.624 9.482 9.624 - - 0 - 0.00%
1994-07-01 0 3.400 3.380 3.410 3.380 3.400 829,000 2,812,630 3.3928 9.624 9.567 9.652 9.567 9.624 292,873 9.6036 0.00%
1994-06-30 0 3.400 3.375 3.400 3.375 3.450 468,000 1,598,450 3.4155 9.624 9.553 9.624 9.553 9.765 165,337 9.6678 -1.45%
1994-06-29 0 3.450 3.425 3.450 3.425 3.450 866,000 2,980,200 3.4413 9.765 9.695 9.765 9.695 9.765 305,945 9.7410 -1.43%
1994-06-28 0 3.500 3.450 3.500 3.500 3.500 990,000 3,465,000 3.5000 9.907 9.765 9.907 9.907 9.907 349,752 9.9070 1.45%
1994-06-27 0 3.450 3.375 3.500 - - 0 0 - 9.765 9.553 9.907 - - 0 - 0.00%
1994-06-24 0 3.450 3.400 3.450 - - 0 0 - 9.765 9.624 9.765 - - 0 - 0.00%
1994-06-23 0 3.450 3.400 3.500 3.400 3.450 34,000 116,800 3.4353 9.765 9.624 9.907 9.624 9.765 12,012 9.7239 2.99%
1994-06-22 0 3.350 3.350 - 3.350 3.350 20,000 67,000 3.3500 9.482 9.482 - 9.482 9.482 7,066 9.4824 1.52%
1994-06-21 0 3.300 3.300 3.325 3.250 3.300 270,000 888,000 3.2889 9.341 9.341 9.412 9.199 9.341 95,387 9.3094 -1.49%
1994-06-20 0 3.350 3.300 - 3.250 3.350 120,000 394,000 3.2833 9.482 9.341 - 9.199 9.482 42,394 9.2937 3.08%
1994-06-17 0 3.250 3.250 - 3.200 3.300 90,000 296,500 3.2944 9.199 9.199 - 9.058 9.341 31,796 9.3252 1.56%
1994-06-16 0 3.200 3.200 3.300 3.200 3.200 36,000 115,200 3.2000 9.058 9.058 9.341 9.058 9.058 12,718 9.0578 0.00%
1994-06-15 0 3.200 3.200 3.300 3.200 3.200 10,000 32,000 3.2000 9.058 9.058 9.341 9.058 9.058 3,533 9.0578 0.79%
1994-06-10 0 3.175 3.175 3.225 3.175 3.200 452,000 1,438,700 3.1830 8.987 8.987 9.129 8.987 9.058 159,685 9.0096 0.00%
1994-06-09 0 3.175 3.200 - 3.200 3.200 174,000 556,800 3.2000 8.987 9.058 - 9.058 9.058 61,472 9.0578 0.00%
1994-06-08 0 3.175 3.175 3.225 - - 600,000 1,920,000 3.2000 8.987 8.987 9.129 - - 211,971 9.0578 0.00%
1994-06-07 0 3.175 3.175 3.250 - - 0 0 - 8.987 8.987 9.199 - - 0 - 0.00%
1994-06-06 0 3.175 3.175 3.225 3.125 3.175 1,880,000 5,883,800 3.1297 8.987 8.987 9.129 8.846 8.987 664,176 8.8588 1.60%
1994-06-03 0 3.125 3.100 3.125 3.100 3.125 300,000 932,500 3.1083 8.846 8.775 8.846 8.775 8.846 105,986 8.7984 0.81%
1994-06-02 0 3.100 3.100 3.125 3.100 3.100 510,000 1,581,000 3.1000 8.775 8.775 8.846 8.775 8.775 180,175 8.7748 0.00%
1994-06-01 0 3.100 3.100 3.150 3.075 3.100 290,000 896,500 3.0914 8.775 8.775 8.916 8.704 8.775 102,453 8.7504 2.48%
1994-05-31 0 3.025 3.025 3.150 3.000 3.025 700,000 2,111,250 3.0161 8.562 8.562 8.916 8.492 8.562 247,300 8.5372 0.83%
1994-05-30 0 3.000 3.000 3.025 3.000 3.000 140,000 420,000 3.0000 8.492 8.492 8.562 8.492 8.492 49,460 8.4917 0.84%
1994-05-27 0 2.975 2.975 3.025 2.975 3.000 290,000 867,750 2.9922 8.421 8.421 8.562 8.421 8.492 102,453 8.4698 -1.65%
1994-05-26 0 3.025 3.025 3.050 3.025 3.075 516,000 1,578,500 3.0591 8.562 8.562 8.633 8.562 8.704 182,295 8.6590 -3.97%
1994-05-25 0 3.150 - 3.150 3.150 3.150 10,000 31,500 3.1500 8.916 - 8.916 8.916 8.916 3,533 8.9163 0.00%
1994-05-24 0 3.150 - 3.150 - - 0 0 - 8.916 - 8.916 - - 0 - 0.00%
1994-05-23 0 3.150 - 3.200 - - 0 0 - 8.916 - 9.058 - - 0 - 0.00%
1994-05-20 0 3.150 3.100 3.150 3.050 3.150 300,000 931,250 3.1042 8.916 8.775 8.916 8.633 8.916 105,986 8.7866 4.13%
1994-05-19 0 3.025 3.025 3.050 3.025 3.025 50,000 151,250 3.0250 8.562 8.562 8.633 8.562 8.562 17,664 8.5625 0.83%
1994-05-18 0 3.000 3.000 3.025 - - 0 0 - 8.492 8.492 8.562 - - 0 - 0.00%
1994-05-17 0 3.000 2.975 3.025 3.000 3.000 410,000 1,230,000 3.0000 8.492 8.421 8.562 8.492 8.492 144,847 8.4917 0.00%
1994-05-16 0 3.000 2.975 3.150 - - 0 0 - 8.492 8.421 8.916 - - 0 - 0.00%
1994-05-13 0 3.000 2.975 - 3.000 3.000 50,000 150,000 3.0000 8.492 8.421 - 8.492 8.492 17,664 8.4917 0.00%
1994-05-12 0 3.000 2.975 3.100 - - 298,000 894,000 3.0000 8.492 8.421 8.775 - - 105,279 8.4917 0.00%
1994-05-11 0 3.000 3.000 3.100 - - 0 0 - 8.492 8.492 8.775 - - 0 - 0.00%
1994-05-10 0 3.000 3.000 3.025 3.000 3.000 130,000 390,000 3.0000 8.492 8.492 8.562 8.492 8.492 45,927 8.4917 0.00%
1994-05-09 0 3.000 2.975 3.025 3.000 3.000 100,000 300,000 3.0000 8.492 8.421 8.562 8.492 8.492 35,329 8.4917 -0.83%
1994-05-06 0 3.025 3.000 3.025 3.000 3.050 460,000 1,384,500 3.0098 8.562 8.492 8.562 8.492 8.633 162,511 8.5194 0.83%
1994-05-05 0 3.000 3.000 3.100 - - 0 0 - 8.492 8.492 8.775 - - 0 - 0.00%
1994-05-04 0 3.000 3.000 - 3.000 3.000 1,500,000 4,500,000 3.0000 8.492 8.492 - 8.492 8.492 529,928 8.4917 0.00%
1994-05-03 0 3.000 3.000 3.100 - - 0 0 - 8.492 8.492 8.775 - - 0 - 0.00%
1994-05-02 0 3.000 3.000 3.100 - - 0 0 - 8.492 8.492 8.775 - - 0 - 0.00%
1994-04-29 0 3.000 3.000 3.100 - - 1,230,000 3,690,000 3.0000 8.492 8.492 8.775 - - 434,541 8.4917 0.00%
1994-04-28 0 3.000 3.000 3.025 3.000 3.000 470,000 1,410,000 3.0000 8.492 8.492 8.562 8.492 8.492 166,044 8.4917 -3.23%
1994-04-27 0 3.100 3.000 3.200 3.050 3.200 656,000 1,990,700 3.0346 8.775 8.492 9.058 8.633 9.058 231,755 8.5897 -3.13%
1994-04-26 0 3.200 3.150 3.200 3.200 3.200 1,510,000 4,682,000 3.1007 9.058 8.916 9.058 9.058 9.058 533,461 8.7767 0.79%
1994-04-25 0 3.175 - 3.175 3.150 3.200 94,000 298,450 3.1750 8.987 - 8.987 8.916 9.058 33,209 8.9871 0.79%
1994-04-22 0 3.150 3.150 3.200 3.150 3.150 12,000 37,800 3.1500 8.916 8.916 9.058 8.916 8.916 4,239 8.9163 3.28%
1994-04-21 0 3.050 3.050 3.100 2.950 3.050 866,000 2,611,550 3.0156 8.633 8.633 8.775 8.350 8.633 305,945 8.5360 1.67%
1994-04-20 0 3.000 - 3.000 - - 200,000 600,000 3.0000 8.492 - 8.492 - - 70,657 8.4917 0.00%
1994-04-19 0 3.000 3.000 3.025 3.000 3.050 1,200,000 3,623,750 3.0198 8.492 8.492 8.562 8.492 8.633 423,942 8.5477 -3.23%
1994-04-18 0 3.100 - 3.100 3.100 3.100 308,000 954,800 3.1000 8.775 - 8.775 8.775 8.775 108,812 8.7748 -0.80%
1994-04-15 0 3.125 3.125 3.150 3.100 3.150 1,601,000 4,992,750 3.1185 8.846 8.846 8.916 8.775 8.916 565,610 8.8272 -0.79%
1994-04-14 0 3.150 3.100 3.150 3.125 3.200 2,576,000 8,080,450 3.1368 8.916 8.775 8.916 8.846 9.058 910,063 8.8790 1.61%
1994-04-13 0 3.100 3.075 3.100 3.100 3.175 504,000 1,565,650 3.1064 8.775 8.704 8.775 8.775 8.987 178,056 8.7930 0.00%
1994-04-12 0 3.100 - 3.100 3.100 3.100 700,000 2,170,000 3.1000 8.775 - 8.775 8.775 8.775 247,300 8.7748 0.00%
1994-04-11 0 3.100 - 3.100 - - 0 0 - 8.775 - 8.775 - - 0 - 0.00%
1994-04-08 0 3.100 - 3.125 3.100 3.150 138,000 433,700 3.1428 8.775 - 8.846 8.775 8.916 48,753 8.8958 -1.59%
1994-04-07 0 3.150 3.100 - 3.025 3.150 372,000 1,153,900 3.1019 8.916 8.775 - 8.562 8.916 131,422 8.7801 4.13%
1994-04-06 0 3.025 3.025 3.100 3.025 3.100 300,000 911,800 3.0393 8.562 8.562 8.775 8.562 8.775 105,986 8.6031 -0.82%
1994-03-31 0 3.050 - 3.050 - - 0 0 - 8.633 - 8.633 - - 0 - -0.81%
1994-03-30 0 3.075 3.025 3.075 3.025 3.100 1,336,000 4,140,400 3.0991 8.704 8.562 8.704 8.562 8.775 471,989 8.7722 -1.60%
1994-03-29 0 3.125 3.100 3.150 3.100 3.150 356,000 1,107,100 3.1098 8.846 8.775 8.916 8.775 8.916 125,770 8.8026 -0.79%
1994-03-28 0 3.150 3.100 3.150 - - 0 0 - 8.916 8.775 8.916 - - 0 - -1.56%
1994-03-25 0 3.200 3.125 3.200 3.200 3.200 70,000 222,400 3.1771 9.058 8.846 9.058 9.058 9.058 24,730 8.9931 3.23%
1994-03-24 0 3.100 3.100 3.300 3.100 3.175 1,000,000 3,118,850 3.1189 8.775 8.775 9.341 8.775 8.987 353,285 8.8281 -4.62%
1994-03-23 0 3.250 3.250 3.350 3.175 3.250 700,000 2,243,150 3.2045 9.199 9.199 9.482 8.987 9.199 247,300 9.0706 3.17%
1994-03-22 0 3.150 3.150 3.200 3.100 3.125 156,000 478,250 3.0657 8.916 8.916 9.058 8.775 8.846 55,112 8.6777 -3.08%
1994-03-21 0 3.250 3.100 3.300 - - 0 0 - 9.199 8.775 9.341 - - 0 - 0.00%
1994-03-18 0 3.250 3.250 3.300 3.250 3.250 164,000 533,000 3.2500 9.199 9.199 9.341 9.199 9.199 57,939 9.1994 -1.52%
1994-03-17 0 3.300 3.250 3.300 3.250 3.300 50,000 163,000 3.2600 9.341 9.199 9.341 9.199 9.341 17,664 9.2277 0.00%
1994-03-16 0 3.300 3.250 3.300 3.200 3.300 74,000 239,000 3.2297 9.341 9.199 9.341 9.058 9.341 26,143 9.1420 3.12%
1994-03-15 0 3.200 3.150 - 3.200 3.200 203,000 649,400 3.1990 9.058 8.916 - 9.058 9.058 71,717 9.0550 1.59%
1994-03-14 0 3.150 3.150 - 3.100 3.150 62,000 194,700 3.1403 8.916 8.916 - 8.775 8.916 21,904 8.8889 1.61%
1994-03-11 0 3.100 3.050 3.150 3.050 3.100 216,000 661,300 3.0616 8.775 8.633 8.916 8.633 8.775 76,310 8.6660 0.98%
1994-03-10 0 3.100 3.025 3.150 3.075 3.100 60,000 185,750 3.0958 8.690 8.480 8.830 8.620 8.690 21,404 8.6782 3.33%
1994-03-09 0 3.000 3.000 3.025 3.000 3.025 518,000 1,552,000 2.9961 8.410 8.410 8.480 8.410 8.480 184,790 8.3987 2.56%
1994-03-08 0 2.925 2.900 2.925 2.800 3.000 550,000 1,592,150 2.8948 8.199 8.129 8.199 7.849 8.410 196,206 8.1147 -2.50%
1994-03-07 0 3.000 - 3.000 3.000 3.000 200,000 600,000 3.0000 8.410 - 8.410 8.410 8.410 71,347 8.4095 -10.45%
1994-03-04 0 3.350 - 3.350 3.350 3.400 200,000 672,500 3.3625 9.391 - 9.391 9.391 9.531 71,347 9.4257 -2.90%
1994-03-03 0 3.450 - 3.450 - - 0 0 - 9.671 - 9.671 - - 0 - -1.43%
1994-03-02 0 3.500 - 3.500 - - 0 0 - 9.811 - 9.811 - - 0 - 0.00%
1994-03-01 0 3.500 - 3.500 - - 0 0 - 9.811 - 9.811 - - 0 - 0.00%
1994-02-28 0 3.500 - 3.525 3.500 3.575 380,000 1,345,800 3.5416 9.811 - 9.881 9.811 10.02 135,560 9.9277 -1.41%
1994-02-25 0 3.550 - 3.550 - - 22,000 77,000 3.5000 9.951 - 9.951 - - 7,848 9.8111 -6.58%
1994-02-24 0 3.800 - 3.900 3.800 3.800 156,000 607,800 3.8962 10.65 - 10.93 10.65 10.65 55,651 10.922 -2.56%
1994-02-23 0 3.900 - 3.900 3.950 3.950 158,000 624,100 3.9500 10.93 - 10.93 11.07 11.07 56,365 11.073 -2.50%
1994-02-22 0 4.000 - 4.000 - - 0 0 - 11.21 - 11.21 - - 0 - 0.00%
1994-02-21 0 4.000 - 4.000 - - 0 0 - 11.21 - 11.21 - - 0 - 0.00%
1994-02-18 0 4.000 - 4.000 - - 0 0 - 11.21 - 11.21 - - 0 - 0.00%
1994-02-17 0 4.000 - 4.000 - - 0 0 - 11.21 - 11.21 - - 0 - 0.00%
1994-02-16 0 4.000 - 4.000 4.000 4.000 20,000 80,000 4.0000 11.21 - 11.21 11.21 11.21 7,135 11.213 -1.23%
1994-02-15 0 4.050 - 4.050 4.050 4.100 574,000 2,330,100 4.0594 11.35 - 11.35 11.35 11.49 204,767 11.379 -1.22%
1994-02-14 0 4.100 - 4.100 - - 0 0 - 11.49 - 11.49 - - 0 - -2.38%
1994-02-09 0 4.200 - 4.200 4.200 4.200 250,000 1,070,000 4.2800 11.77 - 11.77 11.77 11.77 89,184 11.998 -2.89%
1994-02-08 0 4.325 - - - - 0 0 - 12.12 - - - - 0 - 0.00%
1994-02-07 0 4.325 - 4.350 - - 0 0 - 12.12 - 12.19 - - 0 - 0.00%
1994-02-04 0 4.325 - 4.325 - - 0 0 - 12.12 - 12.12 - - 0 - -0.57%
1994-02-03 0 4.350 - 4.350 - - 0 0 - 12.19 - 12.19 - - 0 - 0.00%
1994-02-02 0 4.350 - 4.350 4.350 4.350 30,000 130,500 4.3500 12.19 - 12.19 12.19 12.19 10,702 12.194 0.00%
1994-02-01 0 4.350 - 4.350 4.350 4.350 970,000 4,229,500 4.3603 12.19 - 12.19 12.19 12.19 346,035 12.223 0.00%
1994-01-31 0 4.350 - 4.400 4.350 4.350 106,000 461,100 4.3500 12.19 - 12.33 12.19 12.19 37,814 12.194 -1.14%
1994-01-28 0 4.400 4.400 - 4.375 4.400 524,000 2,304,100 4.3971 12.33 12.33 - 12.26 12.33 186,930 12.326 0.00%
1994-01-27 0 4.400 4.350 4.400 4.400 4.400 466,000 2,050,400 4.4000 12.33 12.19 12.33 12.33 12.33 166,240 12.334 1.15%
1994-01-26 0 4.350 4.300 4.400 4.275 4.350 290,000 1,247,750 4.3026 12.19 12.05 12.33 11.98 12.19 103,454 12.061 0.00%
1994-01-25 0 4.350 - 4.400 4.350 4.425 40,000 175,750 4.3938 12.19 - 12.33 12.19 12.40 14,269 12.316 -2.79%
1994-01-24 0 4.475 4.475 4.500 4.450 4.500 1,090,000 4,884,400 4.4811 12.54 12.54 12.61 12.47 12.61 388,844 12.561 -0.56%
1994-01-21 0 4.500 4.475 4.500 4.475 4.550 1,808,000 8,169,300 4.5184 12.61 12.54 12.61 12.54 12.75 644,981 12.666 -1.10%
1994-01-20 0 4.550 4.550 4.575 4.500 4.675 21,496,000 92,929,050 4.3231 12.75 12.75 12.82 12.61 13.10 7,668,429 12.118 1.11%
1994-01-19 0 4.500 4.500 4.550 4.500 4.550 228,000 1,026,300 4.5013 12.61 12.61 12.75 12.61 12.75 81,336 12.618 0.00%
1994-01-18 0 4.500 4.500 4.650 4.500 4.550 274,000 1,230,500 4.4909 12.61 12.61 13.03 12.61 12.75 97,746 12.589 0.00%
1994-01-17 0 4.500 4.500 - 4.300 4.500 222,000 958,600 4.3180 12.61 12.61 - 12.05 12.61 79,196 12.104 4.65%
1994-01-14 0 4.300 - 4.400 4.325 4.325 250,000 1,081,250 4.3250 12.05 - 12.33 12.12 12.12 89,184 12.124 0.00%
1994-01-13 0 4.300 - 4.300 - - 0 0 - 12.05 - 12.05 - - 0 - 0.00%
1994-01-12 0 4.300 - 4.325 4.300 4.300 201,000 864,150 4.2993 12.05 - 12.12 12.05 12.05 71,704 12.052 -1.15%
1994-01-11 0 4.350 4.350 4.400 4.300 4.350 92,000 397,100 4.3163 12.19 12.19 12.33 12.05 12.19 32,820 12.099 -1.69%
1994-01-10 0 4.425 4.425 4.450 4.425 4.500 232,000 1,030,950 4.4438 12.40 12.40 12.47 12.40 12.61 82,763 12.457 -3.80%
1994-01-07 0 4.600 - 4.600 - - 0 0 - 12.89 - 12.89 - - 0 - -4.17%
1994-01-06 0 4.800 - 4.800 - - 102,000 494,700 4.8500 13.46 - 13.46 - - 36,387 13.595 -0.52%
1994-01-05 0 4.825 - 4.825 4.850 4.850 20,000 97,000 4.8500 13.53 - 13.53 13.60 13.60 7,135 13.595 0.00%
1994-01-04 0 4.825 4.800 4.825 4.800 4.850 252,000 1,220,100 4.8417 13.53 13.46 13.53 13.46 13.60 89,898 13.572 0.52%
1994-01-03 0 4.800 4.800 - 4.775 4.800 18,000 86,250 4.7917 13.46 13.46 - 13.39 13.46 6,421 13.432

Copyright & disclaimer, Privacy policy

Back to top