ORIENT POWER HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00615  1991-09-02  2006-04-27  2008-03-14
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2008-03-13 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2006-04-27 0 0.188 - 0.188 0.190 0.190 2,710,000 514,900 0.1900 0.188 - 0.188 0.190 0.190 2,710,000 0.1900 -6.00%
2006-04-26 0 0.200 0.200 0.201 0.197 0.201 2,392,000 473,264 0.1979 0.200 0.200 0.201 0.197 0.201 2,392,000 0.1979 -2.44%
2006-04-25 0 0.205 0.200 0.207 0.200 0.209 1,440,000 290,350 0.2016 0.205 0.200 0.207 0.200 0.209 1,440,000 0.2016 -1.91%
2006-04-24 0 0.209 0.204 0.209 0.204 0.213 2,846,000 586,918 0.2062 0.209 0.204 0.209 0.204 0.213 2,846,000 0.2062 -0.48%
2006-04-21 0 0.210 0.210 0.214 0.208 0.215 966,000 201,620 0.2087 0.210 0.210 0.214 0.208 0.215 966,000 0.2087 0.00%
2006-04-20 0 0.210 0.209 0.215 0.208 0.218 1,090,000 235,970 0.2165 0.210 0.209 0.215 0.208 0.218 1,090,000 0.2165 -4.11%
2006-04-19 0 0.219 0.211 0.219 0.210 0.220 408,000 88,624 0.2172 0.219 0.211 0.219 0.210 0.220 408,000 0.2172 -0.45%
2006-04-18 0 0.220 0.220 0.225 0.210 0.220 486,000 103,130 0.2122 0.220 0.220 0.225 0.210 0.220 486,000 0.2122 3.29%
2006-04-13 0 0.213 0.213 0.220 0.207 0.225 454,400 97,564 0.2147 0.213 0.213 0.220 0.207 0.225 454,400 0.2147 0.47%
2006-04-12 0 0.212 0.210 0.227 - - 0 0 - 0.212 0.210 0.227 - - 0 - 0.00%
2006-04-11 0 0.212 0.212 0.221 0.210 0.224 928,000 197,772 0.2131 0.212 0.212 0.221 0.210 0.224 928,000 0.2131 -9.79%
2006-04-10 0 0.235 0.210 0.235 0.235 0.235 4,000 940 0.2350 0.235 0.210 0.235 0.235 0.235 4,000 0.2350 8.29%
2006-04-07 0 0.217 0.207 0.219 0.205 0.219 792,000 166,038 0.2096 0.217 0.207 0.219 0.205 0.219 792,000 0.2096 2.36%
2006-04-06 0 0.212 0.210 0.213 0.204 0.213 1,984,000 417,058 0.2102 0.212 0.210 0.213 0.204 0.213 1,984,000 0.2102 3.92%
2006-04-04 0 0.204 0.204 0.208 0.200 0.210 5,260,000 1,071,788 0.2038 0.204 0.204 0.208 0.200 0.210 5,260,000 0.2038 -8.11%
2006-04-03 0 0.222 0.222 0.226 0.222 0.224 472,000 105,200 0.2229 0.222 0.222 0.226 0.222 0.224 472,000 0.2229 -3.48%
2006-03-31 0 0.230 0.226 0.230 0.225 0.230 424,000 95,498 0.2252 0.230 0.226 0.230 0.225 0.230 424,000 0.2252 -0.43%
2006-03-30 0 0.231 0.229 0.231 0.227 0.233 3,118,000 716,552 0.2298 0.231 0.229 0.231 0.227 0.233 3,118,000 0.2298 1.32%
2006-03-29 0 0.228 0.225 0.228 0.224 0.230 822,000 185,576 0.2258 0.228 0.225 0.228 0.224 0.230 822,000 0.2258 1.33%
2006-03-28 0 0.225 0.222 0.225 0.222 0.230 884,000 197,994 0.2240 0.225 0.222 0.225 0.222 0.230 884,000 0.2240 -1.75%
2006-03-27 0 0.229 0.227 0.230 0.229 0.238 1,556,000 358,926 0.2307 0.229 0.227 0.230 0.229 0.238 1,556,000 0.2307 -2.97%
2006-03-24 0 0.236 0.235 0.237 0.225 0.236 1,782,000 414,218 0.2324 0.236 0.235 0.237 0.225 0.236 1,782,000 0.2324 2.61%
2006-03-23 0 0.230 0.225 0.233 0.223 0.235 400,000 91,360 0.2284 0.230 0.225 0.233 0.223 0.235 400,000 0.2284 0.00%
2006-03-22 0 0.230 0.224 0.230 0.222 0.238 1,288,000 296,938 0.2305 0.230 0.224 0.230 0.222 0.238 1,288,000 0.2305 0.00%
2006-03-21 0 0.230 0.228 0.230 0.230 0.230 1,050,000 241,500 0.2300 0.230 0.228 0.230 0.230 0.230 1,050,000 0.2300 0.00%
2006-03-20 0 0.230 0.223 0.230 0.228 0.230 878,000 201,576 0.2296 0.230 0.223 0.230 0.228 0.230 878,000 0.2296 0.88%
2006-03-17 0 0.228 0.224 0.228 0.218 0.230 240,000 54,134 0.2256 0.228 0.224 0.228 0.218 0.230 240,000 0.2256 0.00%
2006-03-16 0 0.228 0.220 0.228 0.220 0.228 114,000 25,896 0.2272 0.228 0.220 0.228 0.220 0.228 114,000 0.2272 0.00%
2006-03-15 0 0.228 0.217 0.228 0.228 0.228 102,000 23,256 0.2280 0.228 0.217 0.228 0.228 0.228 102,000 0.2280 2.70%
2006-03-14 0 0.222 0.216 0.230 0.212 0.222 120,000 26,440 0.2203 0.222 0.216 0.230 0.212 0.222 120,000 0.2203 -2.63%
2006-03-13 0 0.228 0.216 0.228 0.210 0.228 1,680,000 371,830 0.2213 0.228 0.216 0.228 0.210 0.228 1,680,000 0.2213 0.00%
2006-03-10 0 0.228 0.210 0.228 0.228 0.228 10,000 2,280 0.2280 0.228 0.210 0.228 0.228 0.228 10,000 0.2280 4.59%
2006-03-09 0 0.218 0.208 0.225 0.206 0.220 334,000 70,024 0.2097 0.218 0.208 0.225 0.206 0.220 334,000 0.2097 3.81%
2006-03-08 0 0.210 0.209 0.210 0.210 0.210 10,000 2,100 0.2100 0.210 0.209 0.210 0.210 0.210 10,000 0.2100 -3.23%
2006-03-07 0 0.217 0.217 0.220 0.216 0.221 678,000 149,166 0.2200 0.217 0.217 0.220 0.216 0.221 678,000 0.2200 -3.13%
2006-03-06 0 0.224 0.224 0.225 0.224 0.226 466,000 104,856 0.2250 0.224 0.224 0.225 0.224 0.226 466,000 0.2250 -0.88%
2006-03-03 0 0.226 0.226 0.228 0.226 0.230 682,000 155,046 0.2273 0.226 0.226 0.228 0.226 0.230 682,000 0.2273 0.00%
2006-03-02 0 0.226 0.220 0.226 0.226 0.233 1,140,000 258,530 0.2268 0.226 0.220 0.226 0.226 0.233 1,140,000 0.2268 1.35%
2006-03-01 0 0.223 0.220 0.223 0.220 0.245 808,000 179,984 0.2228 0.223 0.220 0.223 0.220 0.245 808,000 0.2228 -2.19%
2006-02-28 0 0.228 0.220 0.228 0.216 0.228 252,000 54,874 0.2178 0.228 0.220 0.228 0.216 0.228 252,000 0.2178 -0.87%
2006-02-27 0 0.230 0.219 0.230 0.216 0.230 400,000 88,682 0.2217 0.230 0.219 0.230 0.216 0.230 400,000 0.2217 0.44%
2006-02-24 0 0.229 0.216 0.229 0.230 0.230 110,000 25,300 0.2300 0.229 0.216 0.229 0.230 0.230 110,000 0.2300 -0.43%
2006-02-23 0 0.230 0.225 0.230 0.215 0.230 1,074,000 237,910 0.2215 0.230 0.225 0.230 0.215 0.230 1,074,000 0.2215 4.55%
2006-02-22 0 0.220 0.220 0.229 0.220 0.230 990,000 220,452 0.2227 0.220 0.220 0.229 0.220 0.230 990,000 0.2227 -2.22%
2006-02-21 0 0.225 0.225 0.228 0.225 0.232 804,000 182,992 0.2276 0.225 0.225 0.228 0.225 0.232 804,000 0.2276 -0.44%
2006-02-20 0 0.226 0.226 0.228 0.222 0.240 558,000 126,960 0.2275 0.226 0.226 0.228 0.222 0.240 558,000 0.2275 0.44%
2006-02-17 0 0.225 0.225 0.229 0.220 0.240 1,450,000 326,780 0.2254 0.225 0.225 0.229 0.220 0.240 1,450,000 0.2254 -6.25%
2006-02-16 0 0.240 0.235 0.240 0.235 0.240 458,000 108,120 0.2361 0.240 0.235 0.240 0.235 0.240 458,000 0.2361 0.00%
2006-02-15 0 0.240 0.235 0.240 0.240 0.245 230,000 55,300 0.2404 0.240 0.235 0.240 0.240 0.245 230,000 0.2404 2.56%
2006-02-14 0 0.234 0.233 0.239 0.220 0.240 1,750,000 402,600 0.2301 0.234 0.233 0.239 0.220 0.240 1,750,000 0.2301 -6.40%
2006-02-13 0 0.250 0.245 0.250 0.240 0.270 1,958,000 495,050 0.2528 0.250 0.245 0.250 0.240 0.270 1,958,000 0.2528 -5.66%
2006-02-10 0 0.265 0.260 0.265 0.239 0.270 9,580,000 2,465,152 0.2573 0.265 0.260 0.265 0.239 0.270 9,580,000 0.2573 10.88%
2006-02-09 0 0.239 0.238 0.239 0.220 0.239 6,856,000 1,591,732 0.2322 0.239 0.238 0.239 0.220 0.239 6,856,000 0.2322 8.64%
2006-02-08 0 0.220 0.220 0.221 0.211 0.222 2,306,000 497,850 0.2159 0.220 0.220 0.221 0.211 0.222 2,306,000 0.2159 5.26%
2006-02-07 0 0.209 0.209 0.213 0.206 0.214 4,640,000 973,046 0.2097 0.209 0.209 0.213 0.206 0.214 4,640,000 0.2097 1.46%
2006-02-06 0 0.206 0.206 0.208 0.206 0.206 400,000 82,400 0.2060 0.206 0.206 0.208 0.206 0.206 400,000 0.2060 0.49%
2006-02-03 0 0.205 0.205 0.208 0.204 0.208 258,000 53,544 0.2075 0.205 0.205 0.208 0.204 0.208 258,000 0.2075 -2.38%
2006-02-02 0 0.210 0.209 0.210 0.208 0.210 679,923 142,004 0.2089 0.210 0.209 0.210 0.208 0.210 679,923 0.2089 0.00%
2006-02-01 0 0.210 0.209 0.210 0.209 0.214 786,000 164,940 0.2098 0.210 0.209 0.210 0.209 0.214 786,000 0.2098 -1.87%
2006-01-27 0 0.214 0.210 0.214 0.206 0.214 840,000 176,260 0.2098 0.214 0.210 0.214 0.206 0.214 840,000 0.2098 -0.47%
2006-01-26 0 0.215 0.210 0.215 0.213 0.220 1,330,000 286,490 0.2154 0.215 0.210 0.215 0.213 0.220 1,330,000 0.2154 -1.38%
2006-01-25 0 0.218 0.213 0.220 0.204 0.219 2,854,000 601,902 0.2109 0.218 0.213 0.220 0.204 0.219 2,854,000 0.2109 6.34%
2006-01-24 0 0.205 0.203 0.206 0.201 0.205 1,120,000 228,680 0.2042 0.205 0.203 0.206 0.201 0.205 1,120,000 0.2042 0.00%
2006-01-23 0 0.205 0.205 0.206 0.202 0.202 400,000 80,800 0.2020 0.205 0.205 0.206 0.202 0.202 400,000 0.2020 1.49%
2006-01-20 0 0.202 0.202 0.210 0.202 0.205 278,000 56,246 0.2023 0.202 0.202 0.210 0.202 0.205 278,000 0.2023 -3.81%
2006-01-19 0 0.210 0.210 0.211 0.201 0.210 3,134,000 644,128 0.2055 0.210 0.210 0.211 0.201 0.210 3,134,000 0.2055 1.45%
2006-01-18 0 0.207 0.206 0.207 0.202 0.207 410,000 83,660 0.2040 0.207 0.206 0.207 0.202 0.207 410,000 0.2040 0.49%
2006-01-17 0 0.206 0.205 0.210 0.203 0.208 918,000 187,974 0.2048 0.206 0.205 0.210 0.203 0.208 918,000 0.2048 -0.96%
2006-01-16 0 0.208 0.204 0.208 0.200 0.208 566,000 114,798 0.2028 0.208 0.204 0.208 0.200 0.208 566,000 0.2028 0.00%
2006-01-13 0 0.208 0.205 0.213 - - 0 0 - 0.208 0.205 0.213 - - 0 - 0.00%
2006-01-12 0 0.208 0.208 0.211 0.208 0.211 128,000 26,774 0.2092 0.208 0.208 0.211 0.208 0.211 128,000 0.2092 -2.80%
2006-01-11 0 0.214 0.214 0.218 0.206 0.218 306,000 64,990 0.2124 0.214 0.214 0.218 0.206 0.218 306,000 0.2124 -1.83%
2006-01-10 0 0.218 0.210 0.218 0.208 0.220 304,000 65,960 0.2170 0.218 0.210 0.218 0.208 0.220 304,000 0.2170 0.46%
2006-01-09 0 0.217 0.216 0.217 0.210 0.217 208,000 44,828 0.2155 0.217 0.216 0.217 0.210 0.217 208,000 0.2155 3.33%
2006-01-06 0 0.210 0.207 0.210 0.205 0.210 84,000 17,400 0.2071 0.210 0.207 0.210 0.205 0.210 84,000 0.2071 -0.47%
2006-01-05 0 0.211 0.211 0.217 0.210 0.210 80,000 16,800 0.2100 0.211 0.211 0.217 0.210 0.210 80,000 0.2100 0.96%
2006-01-04 0 0.209 0.207 0.210 0.205 0.209 1,230,000 254,720 0.2071 0.209 0.207 0.210 0.205 0.209 1,230,000 0.2071 0.97%
2006-01-03 0 0.207 0.207 0.260 0.203 0.206 430,000 88,160 0.2050 0.207 0.207 0.260 0.203 0.206 430,000 0.2050 0.98%
2005-12-30 0 0.205 0.202 0.206 - - 0 0 - 0.205 0.202 0.206 - - 0 - 0.00%
2005-12-29 0 0.205 0.205 0.219 0.205 0.205 130,000 26,650 0.2050 0.205 0.205 0.219 0.205 0.205 130,000 0.2050 -0.49%
2005-12-28 0 0.206 0.206 0.209 0.205 0.205 20,000 4,100 0.2050 0.206 0.206 0.209 0.205 0.205 20,000 0.2050 -1.90%
2005-12-23 0 0.210 0.206 0.215 0.210 0.210 108,000 22,680 0.2100 0.210 0.206 0.215 0.210 0.210 108,000 0.2100 0.00%
2005-12-22 0 0.210 0.200 0.210 0.210 0.210 100,000 21,000 0.2100 0.210 0.200 0.210 0.210 0.210 100,000 0.2100 5.00%
2005-12-21 0 0.200 0.200 0.216 0.198 0.198 176,000 34,848 0.1980 0.200 0.200 0.216 0.198 0.198 176,000 0.1980 -0.99%
2005-12-20 0 0.202 0.202 0.216 0.200 0.206 508,000 103,280 0.2033 0.202 0.202 0.216 0.200 0.206 508,000 0.2033 -1.46%
2005-12-19 0 0.205 0.215 0.217 0.205 0.205 80,000 16,400 0.2050 0.205 0.215 0.217 0.205 0.205 80,000 0.2050 0.49%
2005-12-16 0 0.204 0.204 0.217 0.204 0.204 180,000 36,720 0.2040 0.204 0.204 0.217 0.204 0.204 180,000 0.2040 -5.99%
2005-12-15 0 0.217 0.204 0.217 0.219 0.219 100,000 21,900 0.2190 0.217 0.204 0.217 0.219 0.219 100,000 0.2190 3.33%
2005-12-14 0 0.210 0.206 0.219 0.210 0.210 10,000 2,100 0.2100 0.210 0.206 0.219 0.210 0.210 10,000 0.2100 -4.11%
2005-12-13 0 0.219 0.204 0.223 0.204 0.219 140,000 29,160 0.2083 0.219 0.204 0.223 0.204 0.219 140,000 0.2083 4.29%
2005-12-12 0 0.210 0.210 0.215 0.210 0.215 474,000 100,700 0.2124 0.210 0.210 0.215 0.210 0.215 474,000 0.2124 -2.33%
2005-12-09 0 0.215 0.213 0.217 0.208 0.217 186,000 39,728 0.2136 0.215 0.213 0.217 0.208 0.217 186,000 0.2136 3.37%
2005-12-08 0 0.208 0.208 0.210 0.205 0.206 230,000 47,350 0.2059 0.208 0.208 0.210 0.205 0.206 230,000 0.2059 1.46%
2005-12-07 0 0.205 0.218 0.219 0.202 0.202 50,000 10,100 0.2020 0.205 0.218 0.219 0.202 0.202 50,000 0.2020 -5.53%
2005-12-06 0 0.217 0.217 0.221 0.215 0.225 446,000 96,892 0.2172 0.217 0.217 0.221 0.215 0.225 446,000 0.2172 -3.56%
2005-12-05 0 0.225 0.217 0.225 0.225 0.225 250,000 56,250 0.2250 0.225 0.217 0.225 0.225 0.225 250,000 0.2250 0.00%
2005-12-02 0 0.225 0.221 0.230 0.222 0.233 3,034,000 687,420 0.2266 0.225 0.221 0.230 0.222 0.233 3,034,000 0.2266 1.81%
2005-12-01 0 0.221 0.221 0.223 0.216 0.225 2,254,000 499,256 0.2215 0.221 0.221 0.223 0.216 0.225 2,254,000 0.2215 2.31%
2005-11-30 0 0.216 0.216 0.218 0.204 0.216 1,728,000 364,476 0.2109 0.216 0.216 0.218 0.204 0.216 1,728,000 0.2109 6.40%
2005-11-29 0 0.203 0.201 0.203 0.192 0.203 1,090,000 215,180 0.1974 0.203 0.201 0.203 0.192 0.203 1,090,000 0.1974 5.73%
2005-11-28 0 0.192 0.192 0.200 0.190 0.192 210,000 40,120 0.1910 0.192 0.192 0.200 0.190 0.192 210,000 0.1910 1.05%
2005-11-25 0 0.190 0.185 0.190 0.182 0.190 190,000 35,160 0.1851 0.190 0.185 0.190 0.182 0.190 190,000 0.1851 3.26%
2005-11-24 0 0.184 0.181 0.190 - - 0 0 - 0.184 0.181 0.190 - - 0 - 0.00%
2005-11-23 0 0.184 0.181 0.184 0.184 0.185 348,000 64,080 0.1841 0.184 0.181 0.184 0.184 0.185 348,000 0.1841 1.10%
2005-11-22 0 0.182 0.182 0.190 0.182 0.190 226,000 41,180 0.1822 0.182 0.182 0.190 0.182 0.190 226,000 0.1822 0.55%
2005-11-21 0 0.181 0.181 0.185 0.181 0.182 40,000 7,242 0.1811 0.181 0.181 0.185 0.181 0.182 40,000 0.1811 0.00%
2005-11-18 0 0.181 0.181 0.200 0.180 0.180 20,000 3,600 0.1800 0.181 0.181 0.200 0.180 0.180 20,000 0.1800 0.00%
2005-11-17 0 0.181 0.181 0.199 0.180 0.181 40,000 7,230 0.1808 0.181 0.181 0.199 0.180 0.181 40,000 0.1808 0.56%
2005-11-16 0 0.180 0.180 0.188 0.180 0.180 70,000 12,600 0.1800 0.180 0.180 0.188 0.180 0.180 70,000 0.1800 -0.55%
2005-11-15 0 0.181 0.181 0.183 0.178 0.181 292,000 52,642 0.1803 0.181 0.181 0.183 0.178 0.181 292,000 0.1803 0.00%
2005-11-14 0 0.181 0.181 0.185 0.181 0.185 150,000 27,550 0.1837 0.181 0.181 0.185 0.181 0.185 150,000 0.1837 -2.16%
2005-11-11 0 0.185 0.181 0.186 0.185 0.185 30,000 5,550 0.1850 0.185 0.181 0.186 0.185 0.185 30,000 0.1850 0.00%
2005-11-10 0 0.185 0.183 0.187 0.181 0.185 410,000 75,410 0.1839 0.185 0.183 0.187 0.181 0.185 410,000 0.1839 -0.54%
2005-11-09 0 0.186 0.184 0.200 0.183 0.186 170,000 31,430 0.1849 0.186 0.184 0.200 0.183 0.186 170,000 0.1849 -0.53%
2005-11-08 0 0.187 0.185 0.187 0.187 0.189 130,000 24,430 0.1879 0.187 0.185 0.187 0.187 0.189 130,000 0.1879 -0.53%
2005-11-07 0 0.188 0.188 0.195 0.188 0.195 54,000 10,180 0.1885 0.188 0.188 0.195 0.188 0.195 54,000 0.1885 -1.05%
2005-11-04 0 0.190 0.190 0.195 0.187 0.190 570,000 107,920 0.1893 0.190 0.190 0.195 0.187 0.190 570,000 0.1893 -2.56%
2005-11-03 0 0.195 0.190 0.195 0.185 0.195 352,000 66,240 0.1882 0.195 0.190 0.195 0.185 0.195 352,000 0.1882 4.28%
2005-11-02 0 0.187 0.187 0.194 0.187 0.196 1,034,000 200,664 0.1941 0.187 0.187 0.194 0.187 0.196 1,034,000 0.1941 0.54%
2005-11-01 0 0.186 0.185 0.189 0.180 0.186 910,000 166,700 0.1832 0.186 0.185 0.189 0.180 0.186 910,000 0.1832 3.33%
2005-10-31 0 0.180 0.180 0.185 0.175 0.185 700,000 127,420 0.1820 0.180 0.180 0.185 0.175 0.185 700,000 0.1820 0.00%
2005-10-28 0 0.180 0.180 0.186 0.180 0.185 332,000 60,832 0.1832 0.180 0.180 0.186 0.180 0.185 332,000 0.1832 -2.70%
2005-10-27 0 0.185 0.181 0.190 0.185 0.185 350,000 64,750 0.1850 0.185 0.181 0.190 0.185 0.185 350,000 0.1850 1.09%
2005-10-26 0 0.183 0.182 0.183 0.183 0.184 424,000 77,692 0.1832 0.183 0.182 0.183 0.183 0.184 424,000 0.1832 -2.14%
2005-10-25 0 0.187 0.186 0.187 0.183 0.190 166,000 31,094 0.1873 0.187 0.186 0.187 0.183 0.190 166,000 0.1873 0.00%
2005-10-24 0 0.187 0.199 0.200 0.184 0.190 1,034,000 193,798 0.1874 0.187 0.199 0.200 0.184 0.190 1,034,000 0.1874 -1.58%
2005-10-21 0 0.190 0.194 0.195 0.183 0.190 788,000 147,406 0.1871 0.190 0.194 0.195 0.183 0.190 788,000 0.1871 -7.32%
2005-10-20 0 0.205 0.205 0.206 0.185 0.190 780,000 144,606 0.1854 0.205 0.205 0.206 0.185 0.190 780,000 0.1854 1.99%
2005-10-19 0 0.201 0.200 0.201 0.197 0.201 454,000 90,166 0.1986 0.201 0.200 0.201 0.197 0.201 454,000 0.1986 -4.29%
2005-10-18 0 0.210 0.205 0.215 0.200 0.210 602,000 124,370 0.2066 0.210 0.205 0.215 0.200 0.210 602,000 0.2066 -3.23%
2005-10-17 0 0.217 0.205 0.217 0.210 0.217 152,000 32,110 0.2113 0.217 0.205 0.217 0.210 0.217 152,000 0.2113 2.36%
2005-10-14 0 0.212 0.212 0.217 0.212 0.212 88,000 18,656 0.2120 0.212 0.212 0.217 0.212 0.212 88,000 0.2120 0.95%
2005-10-13 0 0.210 0.210 0.215 0.210 0.213 574,000 121,340 0.2114 0.210 0.210 0.215 0.210 0.213 574,000 0.2114 -2.33%
2005-10-12 0 0.215 0.214 0.217 0.214 0.218 374,000 80,600 0.2155 0.215 0.214 0.217 0.214 0.218 374,000 0.2155 -0.46%
2005-10-10 0 0.216 0.216 0.225 0.215 0.216 100,000 21,580 0.2158 0.216 0.216 0.225 0.215 0.216 100,000 0.2158 0.47%
2005-10-07 0 0.215 0.215 0.218 0.213 0.220 618,000 133,842 0.2166 0.215 0.215 0.218 0.213 0.220 618,000 0.2166 -2.27%
2005-10-06 0 0.220 0.219 0.220 0.210 0.220 850,000 185,530 0.2183 0.220 0.219 0.220 0.210 0.220 850,000 0.2183 -1.35%
2005-10-05 0 0.223 0.223 0.229 0.220 0.223 946,000 209,162 0.2211 0.223 0.223 0.229 0.220 0.223 946,000 0.2211 -1.76%
2005-10-04 0 0.227 0.227 0.234 0.222 0.226 630,000 140,500 0.2230 0.227 0.227 0.234 0.222 0.226 630,000 0.2230 -3.40%
2005-10-03 0 0.235 0.231 0.235 0.233 0.245 5,516,000 1,329,854 0.2411 0.235 0.231 0.235 0.233 0.245 5,516,000 0.2411 -1.26%
2005-09-30 0 0.238 0.237 0.238 0.219 0.239 3,544,000 799,922 0.2257 0.238 0.237 0.238 0.219 0.239 3,544,000 0.2257 7.69%
2005-09-29 0 0.221 0.215 0.221 0.208 0.221 944,000 207,082 0.2194 0.221 0.215 0.221 0.208 0.221 944,000 0.2194 5.24%
2005-09-28 0 0.210 0.210 0.219 0.210 0.215 1,102,000 235,082 0.2133 0.210 0.210 0.219 0.210 0.215 1,102,000 0.2133 -5.83%
2005-09-27 0 0.223 0.220 0.223 0.216 0.224 346,000 76,354 0.2207 0.223 0.220 0.223 0.216 0.224 346,000 0.2207 1.36%
2005-09-26 0 0.220 0.220 0.235 0.210 0.220 528,000 114,406 0.2167 0.220 0.220 0.235 0.210 0.220 528,000 0.2167 0.00%
2005-09-23 0 0.220 0.220 0.222 0.200 0.225 3,512,000 753,796 0.2146 0.220 0.220 0.222 0.200 0.225 3,512,000 0.2146 -4.35%
2005-09-22 0 0.230 0.228 0.240 0.228 0.235 2,058,000 474,012 0.2303 0.230 0.228 0.240 0.228 0.235 2,058,000 0.2303 -8.00%
2005-09-21 0 0.250 0.250 0.255 0.250 0.255 994,000 250,590 0.2521 0.250 0.250 0.255 0.250 0.255 994,000 0.2521 0.00%
2005-09-20 0 0.250 0.250 0.260 0.250 0.255 484,000 122,350 0.2528 0.250 0.250 0.260 0.250 0.255 484,000 0.2528 -1.96%
2005-09-16 0 0.255 0.255 0.265 0.255 0.260 488,000 126,440 0.2591 0.255 0.255 0.265 0.255 0.260 488,000 0.2591 0.00%
2005-09-15 0 0.255 0.255 0.260 0.255 0.260 172,000 44,370 0.2580 0.255 0.255 0.260 0.255 0.260 172,000 0.2580 0.00%
2005-09-14 0 0.255 0.255 0.265 0.255 0.265 266,000 70,060 0.2634 0.255 0.255 0.265 0.255 0.265 266,000 0.2634 -1.92%
2005-09-13 0 0.260 0.255 0.265 0.260 0.265 690,000 180,250 0.2612 0.260 0.255 0.265 0.260 0.265 690,000 0.2612 0.00%
2005-09-12 0 0.260 0.260 0.265 0.255 0.260 316,000 81,710 0.2586 0.260 0.260 0.265 0.255 0.260 316,000 0.2586 0.00%
2005-09-09 0 0.260 0.260 0.265 0.255 0.265 297,477 77,784 0.2615 0.260 0.260 0.265 0.255 0.265 297,477 0.2615 -1.89%
2005-09-08 0 0.265 0.265 0.270 0.265 0.265 346,000 91,690 0.2650 0.265 0.265 0.270 0.265 0.265 346,000 0.2650 1.92%
2005-09-07 0 0.260 0.260 0.265 0.255 0.265 590,000 153,320 0.2599 0.260 0.260 0.265 0.255 0.265 590,000 0.2599 0.00%
2005-09-06 0 0.260 0.260 0.265 0.260 0.260 820,000 213,200 0.2600 0.260 0.260 0.265 0.260 0.260 820,000 0.2600 0.00%
2005-09-05 0 0.260 0.255 0.265 0.255 0.265 860,000 224,030 0.2605 0.260 0.255 0.265 0.255 0.265 860,000 0.2605 -1.89%
2005-09-02 0 0.265 0.260 0.265 0.260 0.265 446,000 116,940 0.2622 0.265 0.260 0.265 0.260 0.265 446,000 0.2622 -1.85%
2005-09-01 0 0.270 0.265 0.270 0.265 0.270 292,000 78,590 0.2691 0.270 0.265 0.270 0.265 0.270 292,000 0.2691 1.89%
2005-08-31 0 0.265 0.265 0.270 0.260 0.270 620,000 162,400 0.2619 0.265 0.265 0.270 0.260 0.270 620,000 0.2619 0.00%
2005-08-30 0 0.265 0.265 0.280 0.265 0.265 540,000 143,100 0.2650 0.265 0.265 0.280 0.265 0.265 540,000 0.2650 0.00%
2005-08-29 0 0.265 0.265 0.275 0.260 0.270 704,000 185,280 0.2632 0.265 0.265 0.275 0.260 0.270 704,000 0.2632 0.00%
2005-08-26 0 0.265 0.265 0.270 0.265 0.265 240,000 63,600 0.2650 0.265 0.265 0.270 0.265 0.265 240,000 0.2650 0.00%
2005-08-25 0 0.265 0.265 0.270 0.265 0.270 362,000 97,490 0.2693 0.265 0.265 0.270 0.265 0.270 362,000 0.2693 -1.85%
2005-08-24 0 0.270 0.270 0.280 0.270 0.290 916,785 256,390 0.2797 0.270 0.270 0.280 0.270 0.290 916,785 0.2797 0.00%
2005-08-23 0 0.270 0.270 0.275 0.270 0.280 2,986,000 811,920 0.2719 0.270 0.270 0.275 0.270 0.280 2,986,000 0.2719 -1.82%
2005-08-22 0 0.275 0.275 0.280 0.270 0.280 902,000 247,450 0.2743 0.275 0.275 0.280 0.270 0.280 902,000 0.2743 -1.79%
2005-08-19 0 0.280 0.280 0.285 0.270 0.280 582,000 161,910 0.2782 0.280 0.280 0.285 0.270 0.280 582,000 0.2782 3.70%
2005-08-18 0 0.270 0.270 0.280 0.270 0.280 1,750,000 481,440 0.2751 0.270 0.270 0.280 0.270 0.280 1,750,000 0.2751 -3.57%
2005-08-17 0 0.280 0.280 0.285 0.270 0.285 2,340,000 654,530 0.2797 0.280 0.280 0.285 0.270 0.285 2,340,000 0.2797 -5.08%
2005-08-16 0 0.295 0.285 0.300 0.280 0.300 4,322,000 1,254,600 0.2903 0.295 0.285 0.300 0.280 0.300 4,322,000 0.2903 7.27%
2005-08-15 0 0.275 0.275 0.280 0.270 0.280 1,430,000 395,760 0.2768 0.275 0.275 0.280 0.270 0.280 1,430,000 0.2768 0.00%
2005-08-12 0 0.275 0.270 0.275 0.250 0.275 1,946,000 512,140 0.2632 0.275 0.270 0.275 0.250 0.275 1,946,000 0.2632 5.77%
2005-08-11 0 0.260 0.260 0.265 0.250 0.265 1,786,000 459,780 0.2574 0.260 0.260 0.265 0.250 0.265 1,786,000 0.2574 -1.89%
2005-08-10 0 0.265 0.265 0.270 0.260 0.270 3,196,000 846,200 0.2648 0.265 0.265 0.270 0.260 0.270 3,196,000 0.2648 -1.85%
2005-08-09 0 0.270 0.265 0.270 0.265 0.280 6,900,000 1,869,180 0.2709 0.270 0.265 0.270 0.265 0.280 6,900,000 0.2709 -5.26%
2005-08-08 0 0.285 0.285 0.290 0.280 0.320 17,460,000 5,255,620 0.3010 0.285 0.285 0.290 0.280 0.320 17,460,000 0.3010 -10.94%
2005-08-05 0 0.320 0.315 0.320 0.247 0.325 53,098,000 15,427,646 0.2906 0.320 0.315 0.320 0.247 0.325 53,098,000 0.2906 34.45%
2005-08-04 0 0.238 0.248 0.250 0.222 0.238 2,670,000 611,878 0.2292 0.238 0.248 0.250 0.222 0.238 2,670,000 0.2292 7.21%
2005-08-03 0 0.222 0.215 0.222 0.220 0.227 660,000 146,528 0.2220 0.222 0.215 0.222 0.220 0.227 660,000 0.2220 -2.63%
2005-08-02 0 0.228 0.220 0.228 0.212 0.228 1,066,000 232,060 0.2177 0.228 0.220 0.228 0.212 0.228 1,066,000 0.2177 6.05%
2005-08-01 0 0.215 0.215 0.223 0.212 0.230 564,000 124,758 0.2212 0.215 0.215 0.223 0.212 0.230 564,000 0.2212 -2.27%
2005-07-29 0 0.220 0.215 0.220 0.201 0.220 1,856,000 392,602 0.2115 0.220 0.215 0.220 0.201 0.220 1,856,000 0.2115 4.76%
2005-07-28 0 0.210 0.207 0.210 0.207 0.218 1,764,000 370,828 0.2102 0.210 0.207 0.210 0.207 0.218 1,764,000 0.2102 -2.33%
2005-07-27 0 0.215 0.214 0.217 0.210 0.219 1,430,000 309,164 0.2162 0.215 0.214 0.217 0.210 0.219 1,430,000 0.2162 -1.83%
2005-07-26 0 0.219 0.218 0.219 0.208 0.238 13,193,785 2,874,267 0.2179 0.219 0.218 0.219 0.208 0.238 13,193,785 0.2179 -10.98%
2005-07-25 0 0.246 0.246 0.249 0.245 0.265 3,528,000 898,500 0.2547 0.246 0.246 0.249 0.245 0.265 3,528,000 0.2547 -5.38%
2005-07-22 0 0.260 0.260 0.265 0.255 0.260 544,502 141,444 0.2598 0.260 0.260 0.265 0.255 0.260 544,502 0.2598 -1.89%
2005-07-21 0 0.265 0.265 0.270 0.260 0.270 156,000 41,560 0.2664 0.265 0.265 0.270 0.260 0.270 156,000 0.2664 -1.85%
2005-07-20 0 0.270 0.265 0.270 0.265 0.270 1,798,000 481,270 0.2677 0.270 0.265 0.270 0.265 0.270 1,798,000 0.2677 0.00%
2005-07-19 0 0.270 0.260 0.270 0.260 0.270 1,000,000 266,260 0.2663 0.270 0.260 0.270 0.260 0.270 1,000,000 0.2663 3.85%
2005-07-18 0 0.260 0.255 0.260 0.250 0.260 630,000 161,000 0.2556 0.260 0.255 0.260 0.250 0.260 630,000 0.2556 4.00%
2005-07-15 0 0.250 0.250 0.260 0.250 0.260 506,000 129,680 0.2563 0.250 0.250 0.260 0.250 0.260 506,000 0.2563 -3.85%
2005-07-14 0 0.260 0.260 0.265 0.250 0.265 652,100 166,614 0.2555 0.260 0.260 0.265 0.250 0.265 652,100 0.2555 4.00%
2005-07-13 0 0.250 0.250 0.255 0.250 0.255 520,000 130,500 0.2510 0.250 0.250 0.255 0.250 0.255 520,000 0.2510 0.00%
2005-07-12 0 0.250 0.250 0.260 0.250 0.260 788,000 201,000 0.2551 0.250 0.250 0.260 0.250 0.260 788,000 0.2551 0.40%
2005-07-11 0 0.249 0.249 0.255 0.245 0.255 713,351 177,798 0.2492 0.249 0.249 0.255 0.245 0.255 713,351 0.2492 1.63%
2005-07-08 0 0.245 0.245 0.246 0.245 0.250 1,636,000 403,664 0.2467 0.245 0.245 0.246 0.245 0.250 1,636,000 0.2467 -2.00%
2005-07-07 0 0.250 0.249 0.250 0.249 0.260 2,874,000 723,290 0.2517 0.250 0.249 0.250 0.249 0.260 2,874,000 0.2517 -3.85%
2005-07-06 0 0.260 0.255 0.260 0.260 0.265 894,000 232,930 0.2605 0.260 0.255 0.260 0.260 0.265 894,000 0.2605 0.00%
2005-07-05 0 0.260 0.260 0.270 0.260 0.265 500,000 132,220 0.2644 0.260 0.260 0.270 0.260 0.265 500,000 0.2644 -1.89%
2005-07-04 0 0.265 0.260 0.265 0.260 0.265 1,660,000 436,600 0.2630 0.265 0.260 0.265 0.260 0.265 1,660,000 0.2630 -1.85%
2005-06-30 0 0.270 0.270 0.275 0.270 0.275 890,000 242,100 0.2720 0.270 0.270 0.275 0.270 0.275 890,000 0.2720 -3.57%
2005-06-29 0 0.280 0.270 0.280 0.260 0.285 2,800,000 775,250 0.2769 0.280 0.270 0.280 0.260 0.285 2,800,000 0.2769 7.69%
2005-06-28 0 0.260 0.260 0.270 0.260 0.280 3,648,000 989,870 0.2713 0.260 0.260 0.270 0.260 0.280 3,648,000 0.2713 -7.14%
2005-06-27 0 0.280 0.275 0.280 0.270 0.285 2,890,000 804,430 0.2783 0.280 0.275 0.280 0.270 0.285 2,890,000 0.2783 -1.75%
2005-06-24 0 0.285 0.280 0.285 0.248 0.290 17,750,000 4,923,410 0.2774 0.285 0.280 0.285 0.248 0.290 17,750,000 0.2774 14.92%
2005-06-23 0 0.248 0.246 0.248 0.244 0.248 1,622,000 398,608 0.2458 0.248 0.246 0.248 0.244 0.248 1,622,000 0.2458 1.22%
2005-06-22 0 0.245 0.244 0.245 0.244 0.249 3,476,000 852,164 0.2452 0.245 0.244 0.245 0.244 0.249 3,476,000 0.2452 -1.61%
2005-06-21 0 0.249 0.245 0.249 0.242 0.249 4,832,000 1,184,644 0.2452 0.249 0.245 0.249 0.242 0.249 4,832,000 0.2452 0.40%
2005-06-20 0 0.248 0.248 0.249 0.246 0.260 8,692,000 2,184,486 0.2513 0.248 0.248 0.249 0.246 0.260 8,692,000 0.2513 -4.62%
2005-06-17 0 0.260 0.260 0.265 0.255 0.265 5,674,000 1,475,600 0.2601 0.260 0.260 0.265 0.255 0.265 5,674,000 0.2601 -1.89%
2005-06-16 0 0.265 0.260 0.265 0.255 0.280 5,660,000 1,495,760 0.2643 0.265 0.260 0.265 0.255 0.280 5,660,000 0.2643 -1.85%
2005-06-15 0 0.270 0.270 0.275 0.265 0.285 6,082,000 1,659,520 0.2729 0.270 0.270 0.275 0.265 0.285 6,082,000 0.2729 -5.26%
2005-06-14 0 0.285 0.280 0.285 0.285 0.290 2,450,000 704,250 0.2874 0.285 0.280 0.285 0.285 0.290 2,450,000 0.2874 -1.72%
2005-06-13 0 0.290 0.285 0.295 0.285 0.295 3,676,000 1,068,640 0.2907 0.290 0.285 0.295 0.285 0.295 3,676,000 0.2907 1.75%
2005-06-10 0 0.285 0.280 0.285 0.275 0.285 3,774,000 1,067,890 0.2830 0.285 0.280 0.285 0.275 0.285 3,774,000 0.2830 3.64%
2005-06-09 0 0.275 0.275 0.285 0.275 0.295 7,174,000 2,034,040 0.2835 0.275 0.275 0.285 0.275 0.295 7,174,000 0.2835 -5.17%
2005-06-08 0 0.290 0.290 0.295 0.290 0.300 2,704,394 798,388 0.2952 0.290 0.290 0.295 0.290 0.300 2,704,394 0.2952 0.00%
2005-06-07 0 0.290 0.285 0.290 0.285 0.300 4,036,000 1,170,690 0.2901 0.290 0.285 0.290 0.285 0.300 4,036,000 0.2901 0.00%
2005-06-06 0 0.290 0.285 0.295 0.290 0.310 9,250,000 2,746,820 0.2970 0.290 0.285 0.295 0.290 0.310 9,250,000 0.2970 -6.45%
2005-06-03 0 0.310 0.300 0.305 0.275 0.310 18,682,000 5,506,270 0.2947 0.310 0.300 0.305 0.275 0.310 18,682,000 0.2947 12.73%
2005-06-02 0 0.275 0.270 0.275 0.270 0.295 7,636,000 2,127,740 0.2786 0.275 0.270 0.275 0.270 0.295 7,636,000 0.2786 -6.78%
2005-06-01 0 0.295 0.285 0.295 0.285 0.300 4,138,500 1,199,895 0.2899 0.295 0.285 0.295 0.285 0.300 4,138,500 0.2899 -1.67%
2005-05-31 0 0.300 0.290 0.300 0.285 0.325 15,517,394 4,600,061 0.2964 0.300 0.290 0.300 0.285 0.325 15,517,394 0.2964 -6.25%
2005-05-30 0 0.320 0.320 0.325 0.320 0.350 9,610,000 3,180,840 0.3310 0.320 0.320 0.325 0.320 0.350 9,610,000 0.3310 -3.03%
2005-05-27 0 0.330 0.330 0.335 0.320 0.380 13,537,450 4,553,335 0.3364 0.330 0.330 0.335 0.320 0.380 13,537,450 0.3364 -14.29%
2005-05-26 0 0.385 0.380 0.385 0.370 0.470 15,090,000 5,804,840 0.3847 0.385 0.380 0.385 0.370 0.470 15,090,000 0.3847 -22.22%
2005-05-25 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2005-05-24 0 0.495 0.495 0.500 0.495 0.495 304,000 150,480 0.4950 0.495 0.495 0.500 0.495 0.495 304,000 0.4950 -2.94%
2005-05-23 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2005-05-20 0 0.510 0.500 0.510 0.500 0.510 522,000 261,020 0.5000 0.510 0.500 0.510 0.500 0.510 522,000 0.5000 3.03%
2005-05-19 0 0.510 0.510 0.520 0.500 0.510 1,034,000 526,380 0.5091 0.495 0.495 0.505 0.485 0.495 1,065,333 0.4941 2.00%
2005-05-18 0 0.500 0.500 0.510 0.500 0.510 800,000 403,000 0.5038 0.485 0.485 0.495 0.485 0.495 824,242 0.4889 0.00%
2005-05-17 0 0.500 0.495 0.500 0.495 0.500 1,118,000 557,810 0.4989 0.485 0.480 0.485 0.480 0.485 1,151,879 0.4843 0.00%
2005-05-13 0 0.500 0.500 0.510 0.500 0.510 928,000 466,400 0.5026 0.485 0.485 0.495 0.485 0.495 956,121 0.4878 -1.96%
2005-05-12 0 0.510 0.500 0.510 0.510 0.510 184,000 93,840 0.5100 0.495 0.485 0.495 0.495 0.495 189,576 0.4950 0.00%
2005-05-11 0 0.510 0.500 0.510 0.500 0.520 2,110,000 1,080,040 0.5119 0.495 0.485 0.495 0.485 0.505 2,173,939 0.4968 0.00%
2005-05-10 0 0.510 0.510 0.520 0.510 0.510 462,415 235,819 0.5100 0.495 0.495 0.505 0.495 0.495 476,428 0.4950 0.00%
2005-05-09 0 0.510 0.510 0.520 0.510 0.510 1,260,000 642,600 0.5100 0.495 0.495 0.505 0.495 0.495 1,298,182 0.4950 -1.92%
2005-05-06 0 0.520 0.510 0.520 0.520 0.520 556,000 289,120 0.5200 0.505 0.495 0.505 0.505 0.505 572,848 0.5047 -1.89%
2005-05-05 0 0.530 0.520 0.530 0.510 0.530 3,254,000 1,705,260 0.5241 0.514 0.505 0.514 0.495 0.514 3,352,606 0.5086 3.92%
2005-05-04 0 0.510 0.510 0.520 0.500 0.530 1,756,000 903,840 0.5147 0.495 0.495 0.505 0.485 0.514 1,809,212 0.4996 2.00%
2005-05-03 0 0.500 0.500 0.510 0.495 0.510 1,440,000 719,220 0.4995 0.485 0.485 0.495 0.480 0.495 1,483,636 0.4848 0.00%
2005-04-29 0 0.500 0.500 0.510 0.500 0.510 2,510,000 1,262,840 0.5031 0.485 0.485 0.495 0.485 0.495 2,586,061 0.4883 2.04%
2005-04-28 0 0.490 0.490 0.495 0.490 0.500 450,000 222,050 0.4934 0.476 0.476 0.480 0.476 0.485 463,636 0.4789 0.00%
2005-04-27 0 0.490 0.490 0.495 0.490 0.500 1,720,000 850,200 0.4943 0.476 0.476 0.480 0.476 0.485 1,772,121 0.4798 0.00%
2005-04-26 0 0.490 0.490 0.495 0.485 0.495 1,828,000 897,230 0.4908 0.476 0.476 0.480 0.471 0.480 1,883,394 0.4764 0.00%
2005-04-25 0 0.490 0.485 0.490 0.485 0.495 988,000 483,420 0.4893 0.476 0.471 0.476 0.471 0.480 1,017,939 0.4749 0.00%
2005-04-22 0 0.490 0.490 0.495 0.490 0.495 1,840,000 909,720 0.4944 0.476 0.476 0.480 0.476 0.480 1,895,758 0.4799 -1.01%
2005-04-21 0 0.495 0.495 0.500 0.480 0.500 8,136,000 3,974,890 0.4886 0.480 0.480 0.485 0.466 0.485 8,382,545 0.4742 -10.00%
2005-04-20 0 0.550 0.550 0.560 0.540 0.550 649,247 356,244 0.5487 0.534 0.534 0.544 0.524 0.534 668,921 0.5326 0.00%
2005-04-19 0 0.550 0.550 0.560 0.540 0.550 924,000 505,660 0.5473 0.534 0.534 0.544 0.524 0.534 952,000 0.5312 1.85%
2005-04-18 0 0.540 0.540 0.550 0.540 0.560 1,052,000 569,960 0.5418 0.524 0.524 0.534 0.524 0.544 1,083,879 0.5259 -3.57%
2005-04-15 0 0.560 0.560 0.570 0.560 0.570 1,576,000 882,760 0.5601 0.544 0.544 0.553 0.544 0.553 1,623,758 0.5437 -1.75%
2005-04-14 0 0.570 0.560 0.570 0.560 0.570 430,000 244,600 0.5688 0.553 0.544 0.553 0.544 0.553 443,030 0.5521 0.00%
2005-04-13 0 0.570 0.560 0.570 0.570 0.570 390,000 222,300 0.5700 0.553 0.544 0.553 0.553 0.553 401,818 0.5532 1.79%
2005-04-12 0 0.560 0.560 0.570 0.560 0.560 360,000 201,600 0.5600 0.544 0.544 0.553 0.544 0.544 370,909 0.5435 0.00%
2005-04-11 0 0.560 0.560 0.570 0.560 0.580 878,000 497,080 0.5662 0.544 0.544 0.553 0.544 0.563 904,606 0.5495 -3.45%
2005-04-08 0 0.580 0.570 0.580 0.560 0.580 1,036,000 586,440 0.5661 0.563 0.553 0.563 0.544 0.563 1,067,394 0.5494 3.57%
2005-04-07 0 0.560 0.560 0.570 0.550 0.560 376,000 209,560 0.5573 0.544 0.544 0.553 0.534 0.544 387,394 0.5409 0.00%
2005-04-06 0 0.560 0.560 0.570 0.560 0.580 800,000 454,000 0.5675 0.544 0.544 0.553 0.544 0.563 824,242 0.5508 -1.75%
2005-04-04 0 0.570 0.570 0.580 0.570 0.580 576,000 328,920 0.5710 0.553 0.553 0.563 0.553 0.563 593,455 0.5542 0.00%
2005-04-01 0 0.570 0.570 0.580 0.560 0.570 592,000 337,360 0.5699 0.553 0.553 0.563 0.544 0.553 609,939 0.5531 1.79%
2005-03-31 0 0.560 0.560 0.570 0.560 0.580 1,176,000 665,220 0.5657 0.544 0.544 0.553 0.544 0.563 1,211,636 0.5490 -1.75%
2005-03-30 0 0.570 0.560 0.570 0.550 0.580 18,108,000 9,908,342 0.5472 0.553 0.544 0.553 0.534 0.563 18,656,727 0.5311 5.56%
2005-03-29 0 0.540 0.530 0.540 0.540 0.550 1,072,000 584,380 0.5451 0.524 0.514 0.524 0.524 0.534 1,104,485 0.5291 0.00%
2005-03-24 0 0.540 0.530 0.540 0.530 0.540 1,128,000 601,640 0.5334 0.524 0.514 0.524 0.514 0.524 1,162,182 0.5177 0.00%
2005-03-23 0 0.540 0.530 0.540 0.530 0.540 1,070,000 570,300 0.5330 0.524 0.514 0.524 0.514 0.524 1,102,424 0.5173 -1.82%
2005-03-22 0 0.550 0.540 0.550 0.550 0.560 1,312,000 726,740 0.5539 0.534 0.524 0.534 0.534 0.544 1,351,758 0.5376 0.00%
2005-03-21 0 0.550 0.550 0.560 0.550 0.570 1,678,000 945,240 0.5633 0.534 0.534 0.544 0.534 0.553 1,728,848 0.5467 -5.17%
2005-03-18 0 0.580 0.570 0.590 0.570 0.580 1,282,000 743,400 0.5799 0.563 0.553 0.573 0.553 0.563 1,320,848 0.5628 0.00%
2005-03-17 0 0.580 0.580 0.590 0.580 0.580 426,000 247,080 0.5800 0.563 0.563 0.573 0.563 0.563 438,909 0.5629 0.00%
2005-03-16 0 0.580 0.580 0.590 0.580 0.590 244,000 141,700 0.5807 0.563 0.563 0.573 0.563 0.573 251,394 0.5637 0.00%
2005-03-15 0 0.580 0.580 0.590 0.580 0.590 1,236,000 722,580 0.5846 0.563 0.563 0.573 0.563 0.573 1,273,455 0.5674 -3.33%
2005-03-14 0 0.600 0.590 0.600 0.590 0.600 1,212,000 725,200 0.5983 0.582 0.573 0.582 0.573 0.582 1,248,727 0.5808 0.00%
2005-03-11 0 0.600 0.600 0.610 0.580 0.620 3,730,000 2,241,900 0.6010 0.582 0.582 0.592 0.563 0.602 3,843,030 0.5834 3.45%
2005-03-10 0 0.580 0.580 0.590 0.570 0.580 600,000 347,500 0.5792 0.563 0.563 0.573 0.553 0.563 618,182 0.5621 0.00%
2005-03-09 0 0.580 0.580 0.590 0.570 0.590 976,000 566,780 0.5807 0.563 0.563 0.573 0.553 0.573 1,005,576 0.5636 0.00%
2005-03-08 0 0.580 0.570 0.590 0.570 0.590 1,420,000 822,500 0.5792 0.563 0.553 0.573 0.553 0.573 1,463,030 0.5622 0.00%
2005-03-07 0 0.580 0.570 0.580 0.570 0.580 1,034,341 599,801 0.5799 0.563 0.553 0.563 0.553 0.563 1,065,685 0.5628 1.75%
2005-03-04 0 0.570 0.570 0.580 0.570 0.580 1,820,000 1,054,060 0.5792 0.553 0.553 0.563 0.553 0.563 1,875,152 0.5621 0.00%
2005-03-03 0 0.570 0.570 0.580 0.550 0.570 1,886,000 1,073,260 0.5691 0.553 0.553 0.563 0.534 0.553 1,943,152 0.5523 0.00%
2005-03-02 0 0.570 0.550 0.570 0.560 0.590 3,980,000 2,301,880 0.5784 0.553 0.534 0.553 0.544 0.573 4,100,606 0.5614 -3.39%
2005-03-01 0 0.590 0.590 0.600 0.590 0.600 1,394,000 827,200 0.5934 0.573 0.573 0.582 0.573 0.582 1,436,242 0.5759 -3.28%
2005-02-28 0 0.610 0.610 0.620 0.610 0.620 2,818,000 1,733,540 0.6152 0.592 0.592 0.602 0.592 0.602 2,903,394 0.5971 0.00%
2005-02-25 0 0.610 0.610 0.620 0.610 0.630 5,104,000 3,150,980 0.6174 0.592 0.592 0.602 0.592 0.611 5,258,667 0.5992 -3.17%
2005-02-24 0 0.630 0.620 0.630 0.610 0.640 10,568,000 6,594,380 0.6240 0.611 0.602 0.611 0.592 0.621 10,888,242 0.6056 5.00%
2005-02-23 0 0.600 0.600 0.610 0.580 0.610 5,920,000 3,517,860 0.5942 0.582 0.582 0.592 0.563 0.592 6,099,394 0.5768 1.69%
2005-02-22 0 0.590 0.590 0.600 0.580 0.610 13,650,000 8,125,960 0.5953 0.573 0.573 0.582 0.563 0.592 14,063,636 0.5778 3.51%
2005-02-21 0 0.570 0.560 0.570 0.560 0.580 2,234,000 1,267,500 0.5674 0.553 0.544 0.553 0.544 0.563 2,301,697 0.5507 0.00%
2005-02-18 0 0.570 0.560 0.570 0.540 0.570 3,064,000 1,698,340 0.5543 0.553 0.544 0.553 0.524 0.553 3,156,848 0.5380 3.64%
2005-02-17 0 0.550 0.540 0.550 0.540 0.560 2,436,000 1,332,080 0.5468 0.534 0.524 0.534 0.524 0.544 2,509,818 0.5307 -1.79%
2005-02-16 0 0.560 0.560 0.570 0.560 0.580 10,772,000 6,124,420 0.5685 0.544 0.544 0.553 0.544 0.563 11,098,424 0.5518 0.00%
2005-02-15 0 0.560 0.550 0.560 0.510 0.560 12,104,000 6,515,140 0.5383 0.544 0.534 0.544 0.495 0.544 12,470,788 0.5224 12.00%
2005-02-14 0 0.500 0.500 0.510 0.500 0.510 1,924,000 973,080 0.5058 0.485 0.485 0.495 0.485 0.495 1,982,303 0.4909 1.01%
2005-02-08 0 0.495 0.495 0.500 0.495 0.500 1,416,000 703,870 0.4971 0.480 0.480 0.485 0.480 0.485 1,458,909 0.4825 1.02%
2005-02-07 0 0.490 0.485 0.490 0.485 0.490 6,045,125 2,937,088 0.4859 0.476 0.471 0.476 0.471 0.476 6,228,311 0.4716 -2.00%
2005-02-04 0 0.500 0.500 0.510 0.500 0.500 278,000 139,000 0.5000 0.485 0.485 0.495 0.485 0.485 286,424 0.4853 0.00%
2005-02-03 0 0.500 0.500 0.510 0.495 0.510 1,374,000 693,830 0.5050 0.485 0.485 0.495 0.480 0.495 1,415,636 0.4901 1.01%
2005-02-02 0 0.495 0.490 0.495 0.485 0.495 506,000 247,770 0.4897 0.480 0.476 0.480 0.471 0.480 521,333 0.4753 2.06%
2005-02-01 0 0.485 0.485 0.490 0.485 0.490 1,084,000 528,390 0.4874 0.471 0.471 0.476 0.471 0.476 1,116,848 0.4731 -1.02%
2005-01-31 0 0.490 0.490 0.495 0.485 0.495 690,000 339,660 0.4923 0.476 0.476 0.480 0.471 0.480 710,909 0.4778 -2.00%
2005-01-28 0 0.500 0.490 0.500 0.490 0.500 316,000 156,730 0.4960 0.485 0.476 0.485 0.476 0.485 325,576 0.4814 2.04%
2005-01-27 0 0.490 0.490 0.495 0.485 0.495 2,050,000 1,000,850 0.4882 0.476 0.476 0.480 0.471 0.480 2,112,121 0.4739 -2.00%
2005-01-26 0 0.500 0.490 0.500 0.490 0.500 1,792,000 883,210 0.4929 0.485 0.476 0.485 0.476 0.485 1,846,303 0.4784 1.01%
2005-01-25 0 0.495 0.495 0.500 0.495 0.510 812,000 404,530 0.4982 0.480 0.480 0.485 0.480 0.495 836,606 0.4835 1.02%
2005-01-24 0 0.490 0.490 0.500 0.490 0.500 878,000 436,040 0.4966 0.476 0.476 0.485 0.476 0.485 904,606 0.4820 -2.00%
2005-01-21 0 0.500 0.500 0.510 0.500 0.520 3,638,000 1,875,000 0.5154 0.485 0.485 0.495 0.485 0.505 3,748,242 0.5002 -3.85%
2005-01-20 0 0.520 0.510 0.520 0.485 0.530 10,212,000 5,230,530 0.5122 0.505 0.495 0.505 0.471 0.514 10,521,455 0.4971 7.22%
2005-01-19 0 0.485 0.485 0.490 0.480 0.510 6,897,202 3,368,103 0.4883 0.471 0.471 0.476 0.466 0.495 7,106,208 0.4740 -2.02%
2005-01-18 0 0.495 0.485 0.495 0.480 0.495 1,710,000 833,110 0.4872 0.480 0.471 0.480 0.466 0.480 1,761,818 0.4729 2.06%
2005-01-17 0 0.485 0.480 0.490 0.480 0.495 1,358,000 656,620 0.4835 0.471 0.466 0.476 0.466 0.480 1,399,152 0.4693 -1.02%
2005-01-14 0 0.490 0.480 0.490 0.480 0.500 500,000 243,080 0.4862 0.476 0.466 0.476 0.466 0.485 515,152 0.4719 0.00%
2005-01-13 0 0.490 0.485 0.495 0.480 0.500 580,000 284,120 0.4899 0.476 0.471 0.480 0.466 0.485 597,576 0.4755 -1.01%
2005-01-12 0 0.495 0.490 0.495 0.485 0.500 440,000 215,750 0.4903 0.480 0.476 0.480 0.471 0.485 453,333 0.4759 -1.00%
2005-01-11 0 0.500 0.490 0.500 0.490 0.500 848,000 417,620 0.4925 0.485 0.476 0.485 0.476 0.485 873,697 0.4780 1.01%
2005-01-10 0 0.495 0.490 0.495 0.490 0.500 472,000 234,550 0.4969 0.480 0.476 0.480 0.476 0.485 486,303 0.4823 0.00%
2005-01-07 0 0.495 0.490 0.500 0.485 0.510 4,302,000 2,142,250 0.4980 0.480 0.476 0.485 0.471 0.495 4,432,364 0.4833 -2.94%
2005-01-06 0 0.510 0.500 0.520 0.500 0.520 1,096,000 554,980 0.5064 0.495 0.485 0.505 0.485 0.505 1,129,212 0.4915 -1.92%
2005-01-05 0 0.520 0.510 0.520 0.500 0.530 3,378,829 1,734,533 0.5134 0.505 0.495 0.505 0.485 0.514 3,481,218 0.4983 5.05%
2005-01-04 0 0.495 0.495 0.500 0.485 0.500 448,000 221,400 0.4942 0.480 0.480 0.485 0.471 0.485 461,576 0.4797 0.00%
2005-01-03 0 0.495 0.495 0.500 0.485 0.500 1,578,000 772,010 0.4892 0.480 0.480 0.485 0.471 0.485 1,625,818 0.4748 1.02%
2004-12-31 0 0.490 0.490 0.500 0.490 0.500 730,000 359,900 0.4930 0.476 0.476 0.485 0.476 0.485 752,121 0.4785 -2.00%
2004-12-30 0 0.500 0.495 0.500 0.500 0.510 844,526 422,608 0.5004 0.485 0.480 0.485 0.485 0.495 870,118 0.4857 1.01%
2004-12-29 0 0.495 0.495 0.500 0.485 0.520 1,136,000 565,530 0.4978 0.480 0.480 0.485 0.471 0.505 1,170,424 0.4832 -1.00%
2004-12-28 0 0.500 0.480 0.510 0.480 0.510 2,068,000 1,020,070 0.4933 0.485 0.466 0.495 0.466 0.495 2,130,667 0.4788 2.04%
2004-12-24 0 0.490 0.485 0.490 0.480 0.490 1,556,000 749,400 0.4816 0.476 0.471 0.476 0.466 0.476 1,603,152 0.4675 -1.01%
2004-12-23 0 0.495 0.490 0.495 0.485 0.500 1,238,000 605,000 0.4887 0.480 0.476 0.480 0.471 0.485 1,275,515 0.4743 -1.00%
2004-12-22 0 0.500 0.495 0.510 0.495 0.500 842,000 420,290 0.4992 0.485 0.480 0.495 0.480 0.485 867,515 0.4845 -1.96%
2004-12-21 0 0.510 0.500 0.510 0.495 0.510 1,510,000 755,760 0.5005 0.495 0.485 0.495 0.480 0.495 1,555,758 0.4858 0.00%
2004-12-20 0 0.510 0.500 0.510 0.495 0.520 1,330,000 666,090 0.5008 0.495 0.485 0.495 0.480 0.505 1,370,303 0.4861 0.00%
2004-12-17 0 0.510 0.520 0.530 0.510 0.530 510,000 264,200 0.5180 0.495 0.505 0.514 0.495 0.514 525,455 0.5028 0.00%
2004-12-16 0 0.510 0.510 0.520 0.510 0.520 432,000 224,440 0.5195 0.495 0.495 0.505 0.495 0.505 445,091 0.5043 -3.77%
2004-12-15 0 0.530 0.520 0.530 0.510 0.540 1,740,000 911,440 0.5238 0.514 0.505 0.514 0.495 0.524 1,792,727 0.5084 3.92%
2004-12-14 0 0.510 0.510 0.520 0.500 0.510 764,000 388,540 0.5086 0.495 0.495 0.505 0.485 0.495 787,152 0.4936 2.00%
2004-12-13 0 0.500 0.500 0.520 0.500 0.510 1,816,000 916,720 0.5048 0.485 0.485 0.505 0.485 0.495 1,871,030 0.4900 -3.85%
2004-12-10 0 0.520 0.520 0.530 0.510 0.520 1,088,000 562,480 0.5170 0.505 0.505 0.514 0.495 0.505 1,120,970 0.5018 -1.89%
2004-12-09 0 0.530 0.520 0.530 0.520 0.530 1,648,000 866,920 0.5260 0.514 0.505 0.514 0.505 0.514 1,697,939 0.5106 -1.85%
2004-12-08 0 0.540 0.530 0.540 0.530 0.540 1,046,000 563,680 0.5389 0.524 0.514 0.524 0.514 0.524 1,077,697 0.5230 0.00%
2004-12-07 0 0.540 0.540 0.550 0.540 0.550 918,000 498,320 0.5428 0.524 0.524 0.534 0.524 0.534 945,818 0.5269 -1.82%
2004-12-06 0 0.550 0.540 0.550 0.540 0.550 660,000 357,860 0.5422 0.534 0.524 0.534 0.524 0.534 680,000 0.5263 1.85%
2004-12-03 0 0.540 0.540 0.560 0.540 0.570 1,538,000 848,380 0.5516 0.524 0.524 0.544 0.524 0.553 1,584,606 0.5354 -3.57%
2004-12-02 0 0.560 0.550 0.560 0.560 0.570 1,116,000 626,100 0.5610 0.544 0.534 0.544 0.544 0.553 1,149,818 0.5445 0.00%
2004-12-01 0 0.560 0.560 0.570 0.560 0.570 1,922,000 1,076,560 0.5601 0.544 0.544 0.553 0.544 0.553 1,980,242 0.5437 -1.75%
2004-11-30 0 0.570 0.550 0.570 0.550 0.570 1,196,000 663,040 0.5544 0.553 0.534 0.553 0.534 0.553 1,232,242 0.5381 1.79%
2004-11-29 0 0.560 0.550 0.560 0.560 0.570 1,478,000 828,360 0.5605 0.544 0.534 0.544 0.544 0.553 1,522,788 0.5440 0.00%
2004-11-26 0 0.560 0.560 0.570 0.560 0.570 2,944,000 1,650,180 0.5605 0.544 0.544 0.553 0.544 0.553 3,033,212 0.5440 0.00%
2004-11-25 0 0.560 0.560 0.570 0.560 0.580 1,434,000 816,120 0.5691 0.544 0.544 0.553 0.544 0.563 1,477,455 0.5524 0.00%
2004-11-24 0 0.560 0.560 0.570 0.560 0.590 4,026,000 2,318,680 0.5759 0.544 0.544 0.553 0.544 0.573 4,148,000 0.5590 -1.75%
2004-11-23 0 0.570 0.570 0.580 0.550 0.580 4,998,000 2,804,480 0.5611 0.553 0.553 0.563 0.534 0.563 5,149,455 0.5446 1.79%
2004-11-22 0 0.560 0.550 0.560 0.550 0.560 2,414,000 1,329,180 0.5506 0.544 0.534 0.544 0.534 0.544 2,487,152 0.5344 0.00%
2004-11-19 0 0.560 0.560 0.570 0.560 0.570 468,000 262,380 0.5606 0.544 0.544 0.553 0.544 0.553 482,182 0.5442 0.00%
2004-11-18 0 0.560 0.560 0.570 0.560 0.570 2,090,000 1,175,000 0.5622 0.544 0.544 0.553 0.544 0.553 2,153,333 0.5457 -1.75%
2004-11-17 0 0.570 0.560 0.570 0.560 0.570 2,212,000 1,256,980 0.5683 0.553 0.544 0.553 0.544 0.553 2,279,030 0.5515 0.00%
2004-11-16 0 0.570 0.560 0.570 0.560 0.570 1,280,000 718,880 0.5616 0.553 0.544 0.553 0.544 0.553 1,318,788 0.5451 1.79%
2004-11-15 0 0.560 0.560 0.570 0.560 0.570 1,916,000 1,078,620 0.5630 0.544 0.544 0.553 0.544 0.553 1,974,061 0.5464 -1.75%
2004-11-12 0 0.570 0.560 0.570 0.560 0.580 2,126,000 1,211,720 0.5700 0.553 0.544 0.553 0.544 0.563 2,190,424 0.5532 0.00%
2004-11-11 0 0.570 0.560 0.570 0.560 0.580 922,000 524,680 0.5691 0.553 0.544 0.553 0.544 0.563 949,939 0.5523 -1.72%
2004-11-10 0 0.580 0.570 0.580 0.560 0.590 3,424,000 1,967,060 0.5745 0.563 0.553 0.563 0.544 0.573 3,527,758 0.5576 3.57%
2004-11-09 0 0.560 0.560 0.570 0.550 0.560 1,168,000 651,680 0.5579 0.544 0.544 0.553 0.534 0.544 1,203,394 0.5415 0.00%
2004-11-08 0 0.560 0.560 0.570 0.560 0.570 1,182,000 669,020 0.5660 0.544 0.544 0.553 0.544 0.553 1,217,818 0.5494 -1.75%
2004-11-05 0 0.570 0.560 0.570 0.560 0.590 2,698,000 1,549,740 0.5744 0.553 0.544 0.553 0.544 0.573 2,779,758 0.5575 -1.72%
2004-11-04 0 0.580 0.570 0.580 0.550 0.580 4,282,000 2,440,160 0.5699 0.563 0.553 0.563 0.534 0.563 4,411,758 0.5531 5.45%
2004-11-03 0 0.550 0.550 0.560 0.540 0.550 1,156,000 635,300 0.5496 0.534 0.534 0.544 0.524 0.534 1,191,030 0.5334 -1.79%
2004-11-02 0 0.560 0.550 0.560 0.550 0.560 1,154,000 639,660 0.5543 0.544 0.534 0.544 0.534 0.544 1,188,970 0.5380 1.82%
2004-11-01 0 0.550 0.550 0.560 0.550 0.560 360,000 199,500 0.5542 0.534 0.534 0.544 0.534 0.544 370,909 0.5379 -1.79%
2004-10-29 0 0.560 0.550 0.560 0.540 0.560 1,178,000 653,900 0.5551 0.544 0.534 0.544 0.524 0.544 1,213,697 0.5388 0.00%
2004-10-28 0 0.560 0.550 0.560 0.550 0.570 1,622,000 902,180 0.5562 0.544 0.534 0.544 0.534 0.553 1,671,152 0.5399 3.70%
2004-10-27 0 0.540 0.540 0.550 0.540 0.540 938,000 506,520 0.5400 0.524 0.524 0.534 0.524 0.524 966,424 0.5241 0.00%
2004-10-26 0 0.540 0.540 0.550 0.530 0.550 2,116,000 1,140,440 0.5390 0.524 0.524 0.534 0.514 0.534 2,180,121 0.5231 -1.82%
2004-10-25 0 0.550 0.540 0.550 0.530 0.550 1,684,000 908,280 0.5394 0.534 0.524 0.534 0.514 0.534 1,735,030 0.5235 -1.79%
2004-10-21 0 0.560 0.550 0.560 0.560 0.570 2,014,000 1,128,840 0.5605 0.544 0.534 0.544 0.544 0.553 2,075,030 0.5440 0.00%
2004-10-20 0 0.560 0.560 0.570 0.560 0.560 906,000 507,360 0.5600 0.544 0.544 0.553 0.544 0.544 933,455 0.5435 0.00%
2004-10-19 0 0.560 0.560 0.570 0.560 0.580 944,000 535,100 0.5668 0.544 0.544 0.553 0.544 0.563 972,606 0.5502 -1.75%
2004-10-18 0 0.570 0.570 0.580 0.570 0.580 1,224,000 697,940 0.5702 0.553 0.553 0.563 0.553 0.563 1,261,091 0.5534 1.79%
2004-10-15 0 0.560 0.560 0.570 0.560 0.570 640,000 360,500 0.5633 0.544 0.544 0.553 0.544 0.553 659,394 0.5467 -1.75%
2004-10-14 0 0.570 0.560 0.570 0.560 0.570 1,760,000 995,500 0.5656 0.553 0.544 0.553 0.544 0.553 1,813,333 0.5490 0.00%
2004-10-13 0 0.570 0.570 0.580 0.560 0.580 1,642,000 935,480 0.5697 0.553 0.553 0.563 0.544 0.563 1,691,758 0.5530 -1.72%
2004-10-12 0 0.580 0.580 0.590 0.580 0.590 1,916,000 1,111,580 0.5802 0.563 0.563 0.573 0.563 0.573 1,974,061 0.5631 0.00%
2004-10-11 0 0.580 0.580 0.590 0.580 0.600 1,340,000 786,700 0.5871 0.563 0.563 0.573 0.563 0.582 1,380,606 0.5698 -3.33%
2004-10-08 0 0.600 0.590 0.600 0.590 0.620 4,954,000 2,978,980 0.6013 0.582 0.573 0.582 0.573 0.602 5,104,121 0.5836 -3.23%
2004-10-07 0 0.620 0.620 0.630 0.580 0.640 13,894,000 8,658,540 0.6232 0.602 0.602 0.611 0.563 0.621 14,315,030 0.6049 5.08%
2004-10-06 0 0.590 0.580 0.590 0.570 0.590 1,652,000 957,880 0.5798 0.573 0.563 0.573 0.553 0.573 1,702,061 0.5628 0.00%
2004-10-05 0 0.590 0.570 0.590 0.580 0.590 1,898,000 1,101,540 0.5804 0.573 0.553 0.573 0.563 0.573 1,955,515 0.5633 1.72%
2004-10-04 0 0.580 0.560 0.580 0.560 0.580 3,642,000 2,081,120 0.5714 0.563 0.544 0.563 0.544 0.563 3,752,364 0.5546 2.65%
2004-09-30 0 0.570 0.570 0.580 0.570 0.590 2,046,000 1,182,920 0.5782 0.548 0.548 0.558 0.548 0.568 2,126,655 0.5562 -1.72%
2004-09-28 0 0.580 0.570 0.580 0.550 0.590 4,034,000 2,313,560 0.5735 0.558 0.548 0.558 0.529 0.568 4,193,023 0.5518 3.57%
2004-09-27 0 0.560 0.560 0.570 0.560 0.600 8,606,000 4,889,780 0.5682 0.539 0.539 0.548 0.539 0.577 8,945,255 0.5466 -6.67%
2004-09-24 0 0.600 0.590 0.600 0.580 0.620 6,148,000 3,637,100 0.5916 0.577 0.568 0.577 0.558 0.596 6,390,359 0.5692 -3.23%
2004-09-23 0 0.620 0.610 0.620 0.600 0.630 3,594,000 2,198,800 0.6118 0.596 0.587 0.596 0.577 0.606 3,735,678 0.5886 -1.59%
2004-09-22 0 0.630 0.620 0.630 0.620 0.640 6,156,000 3,880,860 0.6304 0.606 0.596 0.606 0.596 0.616 6,398,674 0.6065 0.00%
2004-09-21 0 0.630 0.620 0.630 0.580 0.660 36,380,000 22,743,360 0.6252 0.606 0.596 0.606 0.558 0.635 37,814,127 0.6015 8.62%
2004-09-20 0 0.580 0.570 0.580 0.540 0.640 35,524,000 20,564,360 0.5789 0.558 0.548 0.558 0.520 0.616 36,924,383 0.5569 -7.94%
2004-09-17 0 0.630 0.630 0.640 0.610 0.740 43,368,000 29,028,980 0.6694 0.606 0.606 0.616 0.587 0.712 45,077,599 0.6440 -30.77%
2004-09-16 0 0.910 0.910 0.920 0.890 0.930 3,234,992 2,931,363 0.9061 0.875 0.875 0.885 0.856 0.895 3,362,518 0.8718 2.25%
2004-09-15 0 0.890 0.890 0.900 0.880 0.900 1,390,000 1,238,260 0.8908 0.856 0.856 0.866 0.847 0.866 1,444,795 0.8570 0.00%
2004-09-14 0 0.890 0.890 0.900 0.890 0.900 2,120,000 1,898,800 0.8957 0.856 0.856 0.866 0.856 0.866 2,203,572 0.8617 0.00%
2004-09-13 0 0.890 0.880 0.890 0.860 0.900 1,820,000 1,604,940 0.8818 0.856 0.847 0.856 0.827 0.866 1,891,746 0.8484 3.49%
2004-09-10 0 0.860 0.860 0.870 0.850 0.870 348,000 299,400 0.8603 0.827 0.827 0.837 0.818 0.837 361,718 0.8277 0.00%
2004-09-09 0 0.860 0.850 0.870 0.860 0.870 536,000 464,520 0.8666 0.827 0.818 0.837 0.827 0.837 557,130 0.8338 0.00%
2004-09-08 0 0.860 0.850 0.860 0.850 0.880 1,960,000 1,694,900 0.8647 0.827 0.818 0.827 0.818 0.847 2,037,265 0.8319 1.18%
2004-09-07 0 0.850 0.850 0.860 0.850 0.860 456,000 389,100 0.8533 0.818 0.818 0.827 0.818 0.827 473,976 0.8209 -1.16%
2004-09-06 0 0.860 0.860 0.870 0.850 0.870 738,000 636,080 0.8619 0.827 0.827 0.837 0.818 0.837 767,093 0.8292 -1.15%
2004-09-03 0 0.870 0.860 0.870 0.860 0.880 352,000 305,860 0.8689 0.837 0.827 0.837 0.827 0.847 365,876 0.8360 0.00%
2004-09-02 0 0.870 0.860 0.870 0.850 0.890 1,616,000 1,406,320 0.8702 0.837 0.827 0.837 0.818 0.856 1,679,704 0.8372 2.35%
2004-09-01 0 0.850 0.840 0.850 0.840 0.860 1,020,000 868,080 0.8511 0.818 0.808 0.818 0.808 0.827 1,060,209 0.8188 -1.16%
2004-08-31 0 0.860 0.850 0.870 0.840 0.860 462,000 391,240 0.8468 0.827 0.818 0.837 0.808 0.827 480,212 0.8147 0.00%
2004-08-30 0 0.860 0.850 0.880 0.850 0.870 184,000 157,820 0.8577 0.827 0.818 0.847 0.818 0.837 191,253 0.8252 -1.15%
2004-08-27 0 0.870 0.860 0.870 0.860 0.870 656,000 564,840 0.8610 0.837 0.827 0.837 0.827 0.837 681,860 0.8284 0.00%
2004-08-26 0 0.870 0.860 0.870 0.860 0.880 1,054,000 913,080 0.8663 0.837 0.827 0.837 0.827 0.847 1,095,549 0.8334 0.00%
2004-08-25 0 0.870 0.860 0.880 0.840 0.880 1,638,000 1,414,940 0.8638 0.837 0.827 0.847 0.808 0.847 1,702,571 0.8311 4.82%
2004-08-24 0 0.830 0.830 0.840 0.830 0.840 562,000 471,180 0.8384 0.799 0.799 0.808 0.799 0.808 584,154 0.8066 -1.19%
2004-08-23 0 0.840 0.830 0.850 0.820 0.840 544,000 455,780 0.8378 0.808 0.799 0.818 0.789 0.808 565,445 0.8061 2.44%
2004-08-20 0 0.820 0.810 0.820 0.790 0.880 4,564,300 3,767,011 0.8253 0.789 0.779 0.789 0.760 0.847 4,744,228 0.7940 -5.75%
2004-08-19 0 0.870 0.860 0.870 0.860 0.890 978,000 850,980 0.8701 0.837 0.827 0.837 0.827 0.856 1,016,553 0.8371 -1.14%
2004-08-18 0 0.880 0.860 0.880 - - 0 0 - 0.847 0.827 0.847 - - 0 - 0.00%
2004-08-17 0 0.880 0.860 0.880 0.880 0.900 182,000 162,164 0.8910 0.847 0.827 0.847 0.847 0.866 189,175 0.8572 0.00%
2004-08-16 0 0.880 0.880 0.900 0.860 0.890 170,000 150,380 0.8846 0.847 0.847 0.866 0.827 0.856 176,702 0.8510 -1.12%
2004-08-13 0 0.890 0.880 0.900 0.850 0.900 2,124,000 1,862,380 0.8768 0.856 0.847 0.866 0.818 0.866 2,207,730 0.8436 5.95%
2004-08-12 0 0.840 0.840 0.850 0.820 0.840 1,380,000 1,151,220 0.8342 0.808 0.808 0.818 0.789 0.808 1,434,401 0.8026 1.20%
2004-08-11 0 0.830 0.820 0.840 0.820 0.890 2,144,000 1,818,980 0.8484 0.799 0.789 0.808 0.789 0.856 2,228,518 0.8162 -7.78%
2004-08-10 0 0.900 0.890 0.900 0.890 0.910 1,080,000 966,580 0.8950 0.866 0.856 0.866 0.856 0.875 1,122,574 0.8610 -2.17%
2004-08-09 0 0.920 0.910 0.920 0.900 0.930 886,000 813,560 0.9182 0.885 0.875 0.885 0.866 0.895 920,927 0.8834 -2.13%
2004-08-06 0 0.940 0.930 0.940 0.930 0.940 1,012,000 944,540 0.9333 0.904 0.895 0.904 0.895 0.904 1,051,894 0.8979 -1.05%
2004-08-05 0 0.950 0.950 0.970 0.950 0.970 100,000 96,000 0.9600 0.914 0.914 0.933 0.914 0.933 103,942 0.9236 -1.04%
2004-08-04 0 0.960 0.940 0.960 0.940 0.960 242,000 229,260 0.9474 0.924 0.904 0.924 0.904 0.924 251,540 0.9114 0.00%
2004-08-03 0 0.960 0.960 0.970 0.960 0.970 70,000 67,400 0.9629 0.924 0.924 0.933 0.924 0.933 72,759 0.9263 -1.03%
2004-08-02 0 0.970 0.970 0.980 0.970 0.970 100,000 97,000 0.9700 0.933 0.933 0.943 0.933 0.933 103,942 0.9332 0.00%
2004-07-30 0 0.970 0.970 0.980 0.960 0.980 388,000 375,220 0.9671 0.933 0.933 0.943 0.924 0.943 403,295 0.9304 1.04%
2004-07-29 0 0.960 0.940 0.960 0.950 0.960 202,000 193,120 0.9560 0.924 0.904 0.924 0.914 0.924 209,963 0.9198 0.00%
2004-07-28 0 0.960 0.960 0.980 0.960 0.960 30,000 28,800 0.9600 0.924 0.924 0.943 0.924 0.924 31,183 0.9236 1.05%
2004-07-27 0 0.950 0.950 0.970 0.950 0.950 42,000 39,900 0.9500 0.914 0.914 0.933 0.914 0.914 43,656 0.9140 -2.06%
2004-07-26 0 0.970 0.960 0.970 0.980 0.990 30,000 29,500 0.9833 0.933 0.924 0.933 0.943 0.952 31,183 0.9460 1.04%
2004-07-23 0 0.960 0.960 0.980 0.960 0.970 178,000 171,880 0.9656 0.924 0.924 0.943 0.924 0.933 185,017 0.9290 -1.03%
2004-07-22 0 0.970 0.970 0.980 0.960 0.990 178,000 171,940 0.9660 0.933 0.933 0.943 0.924 0.952 185,017 0.9293 0.00%
2004-07-21 0 0.970 0.960 0.980 0.970 0.980 360,000 349,400 0.9706 0.933 0.924 0.943 0.933 0.943 374,191 0.9337 0.00%
2004-07-20 0 0.970 0.960 0.970 0.950 0.970 220,000 211,520 0.9615 0.933 0.924 0.933 0.914 0.933 228,673 0.9250 0.00%
2004-07-19 0 0.970 0.950 0.980 0.950 0.980 836,000 814,520 0.9743 0.933 0.914 0.943 0.914 0.943 868,956 0.9374 -2.02%
2004-07-16 0 0.990 0.970 1.000 - - 0 0 - 0.952 0.933 0.962 - - 0 - 0.00%
2004-07-15 0 0.990 0.970 0.990 0.970 0.990 610,000 595,060 0.9755 0.952 0.933 0.952 0.933 0.952 634,047 0.9385 -2.94%
2004-07-14 0 1.020 1.000 1.030 1.000 1.020 838,000 844,500 1.0078 0.981 0.962 0.991 0.962 0.981 871,035 0.9695 0.99%
2004-07-13 0 1.010 1.000 1.020 1.000 1.020 424,000 429,900 1.0139 0.972 0.962 0.981 0.962 0.981 440,714 0.9755 -0.98%
2004-07-12 0 1.020 1.010 1.030 1.010 1.020 12,000 12,220 1.0183 0.981 0.972 0.991 0.972 0.981 12,473 0.9797 0.00%
2004-07-09 0 1.020 1.040 1.050 1.010 1.020 94,000 95,380 1.0147 0.981 1.001 1.010 0.972 0.981 97,706 0.9762 -0.97%
2004-07-08 0 1.030 1.030 1.050 1.030 1.030 80,000 82,400 1.0300 0.991 0.991 1.010 0.991 0.991 83,154 0.9909 -1.90%
2004-07-07 0 1.050 1.040 1.060 1.040 1.050 274,000 286,100 1.0442 1.010 1.001 1.020 1.001 1.010 284,801 1.0046 1.94%
2004-07-06 0 1.030 1.030 1.050 1.020 1.070 3,146,000 3,302,740 1.0498 0.991 0.991 1.010 0.981 1.029 3,270,018 1.0100 0.00%
2004-07-05 0 1.030 1.030 1.040 1.020 1.060 1,874,000 1,952,980 1.0421 0.991 0.991 1.001 0.981 1.020 1,947,874 1.0026 -3.74%
2004-07-02 0 1.070 1.070 1.080 0.990 1.080 1,735,599 1,847,619 1.0645 1.029 1.029 1.039 0.952 1.039 1,804,018 1.0242 4.90%
2004-06-30 0 1.020 1.020 1.040 1.020 1.030 368,000 377,960 1.0271 0.981 0.981 1.001 0.981 0.991 382,507 0.9881 -2.86%
2004-06-29 0 1.050 1.030 1.050 0.960 1.050 2,982,000 3,037,040 1.0185 1.010 0.991 1.010 0.924 1.010 3,099,553 0.9798 7.14%
2004-06-28 0 0.980 0.980 0.990 0.980 0.980 164,000 160,720 0.9800 0.943 0.943 0.952 0.943 0.943 170,465 0.9428 0.00%
2004-06-25 0 0.980 0.970 0.980 0.960 1.000 1,128,000 1,114,720 0.9882 0.943 0.933 0.943 0.924 0.962 1,172,467 0.9507 1.03%
2004-06-24 0 0.970 0.970 0.990 0.950 0.970 234,000 224,480 0.9593 0.933 0.933 0.952 0.914 0.933 243,224 0.9229 2.11%
2004-06-23 0 0.950 0.950 0.970 0.940 0.960 588,000 560,340 0.9530 0.914 0.914 0.933 0.904 0.924 611,179 0.9168 0.00%
2004-06-21 0 0.950 0.940 0.950 0.940 0.960 280,000 266,800 0.9529 0.914 0.904 0.914 0.904 0.924 291,038 0.9167 -1.04%
2004-06-18 0 0.960 0.940 0.970 0.910 0.960 814,000 764,580 0.9393 0.924 0.904 0.933 0.875 0.924 846,088 0.9037 1.05%
2004-06-17 0 0.950 0.950 0.960 0.950 0.990 342,000 332,080 0.9710 0.914 0.914 0.924 0.914 0.952 355,482 0.9342 -3.06%
2004-06-16 0 0.980 0.980 1.000 0.980 1.000 178,000 177,140 0.9952 0.943 0.943 0.962 0.943 0.962 185,017 0.9574 -2.97%
2004-06-15 0 1.010 1.000 1.020 1.000 1.010 128,000 128,740 1.0058 0.972 0.962 0.981 0.962 0.972 133,046 0.9676 -1.94%
2004-06-14 0 1.030 1.010 1.030 1.010 1.040 1,106,000 1,134,820 1.0261 0.991 0.972 0.991 0.972 1.001 1,149,599 0.9871 0.00%
2004-06-11 0 1.030 1.020 1.030 1.020 1.040 670,000 691,560 1.0322 0.991 0.981 0.991 0.981 1.001 696,412 0.9930 0.98%
2004-06-10 0 1.020 1.020 1.030 1.010 1.030 252,250 257,585 1.0211 0.981 0.981 0.991 0.972 0.991 262,194 0.9824 -0.97%
2004-06-09 0 1.030 1.020 1.030 1.020 1.030 92,000 94,560 1.0278 0.991 0.981 0.991 0.981 0.991 95,627 0.9888 0.98%
2004-06-08 0 1.020 1.030 1.040 1.020 1.050 1,041,559 1,076,543 1.0336 0.981 0.991 1.001 0.981 1.010 1,082,618 0.9944 -1.92%
2004-06-07 0 1.040 1.030 1.050 1.040 1.050 590,000 614,800 1.0420 1.001 0.991 1.010 1.001 1.010 613,258 1.0025 0.97%
2004-06-04 0 1.030 1.020 1.040 1.030 1.040 454,000 469,740 1.0347 0.991 0.981 1.001 0.991 1.001 471,897 0.9954 0.98%
2004-06-03 0 1.020 1.030 1.040 1.000 1.060 1,142,000 1,184,000 1.0368 0.981 0.991 1.001 0.962 1.020 1,187,019 0.9975 -2.86%
2004-06-02 0 1.050 1.040 1.060 1.030 1.050 506,000 524,900 1.0374 1.010 1.001 1.020 0.991 1.010 525,947 0.9980 3.96%
2004-06-01 0 1.010 1.010 1.030 1.000 1.030 438,000 446,640 1.0197 0.972 0.972 0.991 0.962 0.991 455,266 0.9811 -1.94%
2004-05-31 0 1.030 1.030 1.040 1.010 1.040 674,000 690,040 1.0238 0.991 0.991 1.001 0.972 1.001 700,570 0.9850 0.00%
2004-05-28 0 1.030 1.030 1.040 1.020 1.050 838,000 863,280 1.0302 0.991 0.991 1.001 0.981 1.010 871,035 0.9911 0.00%
2004-05-27 0 1.030 1.020 1.030 0.980 1.040 2,122,000 2,162,620 1.0191 0.991 0.981 0.991 0.943 1.001 2,205,651 0.9805 7.29%
2004-05-25 0 0.960 0.950 0.960 0.950 0.970 1,538,000 1,474,540 0.9587 0.924 0.914 0.924 0.914 0.933 1,598,629 0.9224 2.13%
2004-05-24 0 0.940 0.940 0.950 0.910 0.950 1,126,000 1,050,780 0.9332 0.904 0.904 0.914 0.875 0.914 1,170,388 0.8978 4.44%
2004-05-21 0 0.900 0.900 0.910 0.870 0.910 915,338 823,111 0.8992 0.866 0.866 0.875 0.837 0.875 951,421 0.8651 5.88%
2004-05-20 0 0.850 0.840 0.850 0.850 0.870 254,000 217,360 0.8557 0.818 0.808 0.818 0.818 0.837 264,013 0.8233 -2.30%
2004-05-19 0 0.870 0.870 0.880 0.850 0.880 846,000 735,800 0.8697 0.837 0.837 0.847 0.818 0.847 879,350 0.8368 4.82%
2004-05-18 0 0.830 0.810 0.830 0.800 0.830 724,000 590,840 0.8161 0.799 0.779 0.799 0.770 0.799 752,541 0.7851 0.61%
2004-05-17 0 0.850 0.830 0.850 0.820 0.860 1,566,000 1,316,640 0.8408 0.794 0.775 0.794 0.766 0.803 1,677,058 0.7851 -3.41%
2004-05-14 0 0.880 0.870 0.880 0.860 0.920 2,912,000 2,573,360 0.8837 0.822 0.812 0.822 0.803 0.859 3,118,514 0.8252 -5.38%
2004-05-13 0 0.930 0.930 0.940 0.930 0.970 2,200,000 2,095,300 0.9524 0.868 0.868 0.878 0.868 0.906 2,356,020 0.8893 -5.10%
2004-05-12 0 0.980 0.970 0.980 0.980 1.000 318,000 313,960 0.9873 0.915 0.906 0.915 0.915 0.934 340,552 0.9219 -1.01%
2004-05-11 0 0.990 0.990 1.000 0.930 0.990 844,000 817,940 0.9691 0.924 0.924 0.934 0.868 0.924 903,855 0.9049 2.06%
2004-05-10 0 0.970 0.950 0.970 0.940 1.030 2,618,000 2,548,160 0.9733 0.906 0.887 0.906 0.878 0.962 2,803,664 0.9089 -6.73%
2004-05-07 0 1.040 1.040 1.050 1.040 1.050 364,000 380,060 1.0441 0.971 0.971 0.980 0.971 0.980 389,814 0.9750 0.00%
2004-05-06 0 1.040 1.040 1.060 1.040 1.060 816,000 861,520 1.0558 0.971 0.971 0.990 0.971 0.990 873,869 0.9859 -1.89%
2004-05-05 0 1.060 1.050 1.060 1.040 1.070 1,206,000 1,275,620 1.0577 0.990 0.980 0.990 0.971 0.999 1,291,528 0.9877 -0.93%
2004-05-04 0 1.070 1.050 1.070 1.030 1.070 298,000 312,300 1.0480 0.999 0.980 0.999 0.962 0.999 319,134 0.9786 2.88%
2004-05-03 0 1.040 1.040 1.050 1.030 1.050 218,000 226,060 1.0370 0.971 0.971 0.980 0.962 0.980 233,460 0.9683 -2.80%
2004-04-30 0 1.070 1.040 1.070 1.040 1.070 1,278,000 1,340,720 1.0491 0.999 0.971 0.999 0.971 0.999 1,368,634 0.9796 0.00%
2004-04-29 0 1.070 1.060 1.070 1.060 1.080 1,736,000 1,858,200 1.0704 0.999 0.990 0.999 0.990 1.008 1,859,114 0.9995 -1.83%
2004-04-28 0 1.090 1.080 1.090 1.090 1.110 1,482,000 1,616,720 1.0909 1.018 1.008 1.018 1.018 1.036 1,587,101 1.0187 0.93%
2004-04-27 0 1.080 1.080 1.090 1.080 1.090 1,286,000 1,397,280 1.0865 1.008 1.008 1.018 1.008 1.018 1,377,201 1.0146 0.00%
2004-04-26 0 1.080 1.070 1.090 1.040 1.090 2,766,000 2,940,720 1.0632 1.008 0.999 1.018 0.971 1.018 2,962,160 0.9928 -0.92%
2004-04-23 0 1.090 1.080 1.090 1.070 1.110 3,844,000 4,170,160 1.0848 1.018 1.008 1.018 0.999 1.036 4,116,610 1.0130 6.86%
2004-04-22 0 1.020 1.010 1.040 1.010 1.070 1,184,000 1,222,320 1.0324 0.952 0.943 0.971 0.943 0.999 1,267,967 0.9640 -1.92%
2004-04-21 0 1.040 1.030 1.040 1.020 1.060 736,000 764,940 1.0393 0.971 0.962 0.971 0.952 0.990 788,196 0.9705 -1.89%
2004-04-20 0 1.060 1.060 1.070 1.060 1.080 1,032,000 1,104,300 1.0701 0.990 0.990 0.999 0.990 1.008 1,105,188 0.9992 -4.50%
2004-04-19 0 1.110 1.100 1.110 1.090 1.130 1,406,000 1,560,500 1.1099 1.036 1.027 1.036 1.018 1.055 1,505,711 1.0364 -0.89%
2004-04-16 0 1.120 1.110 1.120 1.090 1.120 2,814,000 3,120,740 1.1090 1.046 1.036 1.046 1.018 1.046 3,013,564 1.0356 1.82%
2004-04-15 0 1.100 1.100 1.110 1.080 1.110 2,356,000 2,584,640 1.0970 1.027 1.027 1.036 1.008 1.036 2,523,084 1.0244 0.00%
2004-04-14 0 1.100 1.080 1.100 1.080 1.100 2,034,000 2,215,460 1.0892 1.027 1.008 1.027 1.008 1.027 2,178,248 1.0171 -1.79%
2004-04-13 0 1.120 1.110 1.120 1.110 1.150 3,102,000 3,515,500 1.1333 1.046 1.036 1.046 1.036 1.074 3,321,989 1.0583 0.00%
2004-04-08 0 1.120 1.130 1.140 1.060 1.130 3,696,000 4,074,980 1.1025 1.046 1.055 1.065 0.990 1.055 3,958,114 1.0295 5.66%
2004-04-07 0 1.060 1.050 1.060 1.050 1.070 1,578,000 1,665,500 1.0554 0.990 0.980 0.990 0.980 0.999 1,689,909 0.9856 0.95%
2004-04-06 0 1.050 1.040 1.060 1.050 1.070 1,980,000 2,096,960 1.0591 0.980 0.971 0.990 0.980 0.999 2,120,418 0.9889 0.96%
2004-04-02 0 1.040 1.030 1.040 1.010 1.050 1,988,000 2,053,720 1.0331 0.971 0.962 0.971 0.943 0.980 2,128,986 0.9646 1.96%
2004-04-01 0 1.020 1.020 1.030 1.020 1.040 906,000 932,300 1.0290 0.952 0.952 0.962 0.952 0.971 970,252 0.9609 -1.92%
2004-03-31 0 1.040 1.030 1.040 1.000 1.040 1,266,000 1,309,760 1.0346 0.971 0.962 0.971 0.934 0.971 1,355,783 0.9661 0.97%
2004-03-30 0 1.030 1.020 1.040 1.020 1.060 926,000 967,080 1.0444 0.962 0.952 0.971 0.952 0.990 991,670 0.9752 -0.96%
2004-03-29 0 1.040 1.040 1.050 1.010 1.070 1,656,000 1,729,200 1.0442 0.971 0.971 0.980 0.943 0.999 1,773,441 0.9751 -3.70%
2004-03-26 0 1.080 1.070 1.080 1.070 1.080 1,462,000 1,573,340 1.0762 1.008 0.999 1.008 0.999 1.008 1,565,683 1.0049 0.00%
2004-03-25 0 1.080 1.080 1.100 1.080 1.110 988,000 1,075,460 1.0885 1.008 1.008 1.027 1.008 1.036 1,058,067 1.0164 -1.82%
2004-03-24 0 1.100 1.100 1.110 1.090 1.100 378,000 413,540 1.0940 1.027 1.027 1.036 1.018 1.027 404,807 1.0216 0.00%
2004-03-23 0 1.100 1.090 1.100 1.080 1.100 1,086,000 1,182,980 1.0893 1.027 1.018 1.027 1.008 1.027 1,163,017 1.0172 0.00%
2004-03-22 0 1.100 1.090 1.100 1.100 1.110 220,000 242,400 1.1018 1.027 1.018 1.027 1.027 1.036 235,602 1.0289 0.00%
2004-03-19 0 1.100 1.100 1.120 1.090 1.120 612,000 676,140 1.1048 1.027 1.027 1.046 1.018 1.046 655,402 1.0316 0.92%
2004-03-18 0 1.090 1.080 1.100 1.090 1.100 630,000 691,500 1.0976 1.018 1.008 1.027 1.018 1.027 674,679 1.0249 -1.80%
2004-03-17 0 1.110 1.100 1.110 1.100 1.120 362,000 401,120 1.1081 1.036 1.027 1.036 1.027 1.046 387,672 1.0347 0.91%
2004-03-16 0 1.100 1.100 1.110 1.080 1.100 850,000 929,300 1.0933 1.027 1.027 1.036 1.008 1.027 910,281 1.0209 -0.90%
2004-03-15 0 1.110 1.090 1.110 1.090 1.120 1,444,000 1,596,120 1.1053 1.036 1.018 1.036 1.018 1.046 1,546,406 1.0321 2.78%
2004-03-12 0 1.080 1.080 1.090 1.050 1.100 3,254,000 3,487,620 1.0718 1.008 1.008 1.018 0.980 1.027 3,484,768 1.0008 -3.57%
2004-03-11 0 1.120 1.120 1.130 1.100 1.140 1,760,000 1,966,820 1.1175 1.046 1.046 1.055 1.027 1.065 1,884,816 1.0435 -0.88%
2004-03-10 0 1.130 1.130 1.140 1.120 1.150 1,492,000 1,688,340 1.1316 1.055 1.055 1.065 1.046 1.074 1,597,810 1.0567 -1.74%
2004-03-09 0 1.150 1.150 1.160 1.140 1.170 954,000 1,098,160 1.1511 1.074 1.074 1.083 1.065 1.093 1,021,656 1.0749 -1.71%
2004-03-08 0 1.170 1.160 1.170 1.160 1.180 1,406,000 1,643,020 1.1686 1.093 1.083 1.093 1.083 1.102 1,505,711 1.0912 0.86%
2004-03-05 0 1.160 1.160 1.170 1.130 1.180 3,650,000 4,238,340 1.1612 1.083 1.083 1.093 1.055 1.102 3,908,852 1.0843 2.65%
2004-03-04 0 1.130 1.120 1.130 1.110 1.130 1,368,000 1,533,540 1.1210 1.055 1.046 1.055 1.036 1.055 1,465,016 1.0468 0.89%
2004-03-03 0 1.120 1.120 1.130 1.120 1.150 1,722,000 1,936,520 1.1246 1.046 1.046 1.055 1.046 1.074 1,844,121 1.0501 -2.61%
2004-03-02 0 1.150 1.140 1.150 1.140 1.160 1,884,000 2,156,620 1.1447 1.074 1.065 1.074 1.065 1.083 2,017,610 1.0689 0.88%
2004-03-01 0 1.140 1.140 1.150 1.140 1.170 3,692,000 4,254,540 1.1524 1.065 1.065 1.074 1.065 1.093 3,953,831 1.0761 0.00%
2004-02-27 0 1.140 1.130 1.140 1.130 1.140 2,187,025 2,478,087 1.1331 1.065 1.055 1.065 1.055 1.065 2,342,125 1.0581 0.88%
2004-02-26 0 1.130 1.120 1.130 1.120 1.140 1,550,000 1,754,720 1.1321 1.055 1.046 1.055 1.046 1.065 1,659,923 1.0571 0.89%
2004-02-25 0 1.120 1.110 1.120 1.110 1.130 3,714,000 4,151,920 1.1179 1.046 1.036 1.046 1.036 1.055 3,977,391 1.0439 0.00%
2004-02-24 0 1.120 1.120 1.130 1.110 1.140 4,764,000 5,377,700 1.1288 1.046 1.046 1.055 1.036 1.065 5,101,855 1.0541 -1.75%
2004-02-23 0 1.140 1.130 1.140 1.130 1.170 3,730,000 4,263,860 1.1431 1.065 1.055 1.065 1.055 1.093 3,994,525 1.0674 -1.72%
2004-02-20 0 1.160 1.160 1.170 1.160 1.180 1,766,000 2,065,740 1.1697 1.083 1.083 1.093 1.083 1.102 1,891,242 1.0923 0.00%
2004-02-19 0 1.160 1.160 1.170 1.160 1.190 1,792,000 2,099,240 1.1715 1.083 1.083 1.093 1.083 1.111 1,919,086 1.0939 -1.69%
2004-02-18 0 1.180 1.180 1.190 1.180 1.210 2,724,000 3,251,060 1.1935 1.102 1.102 1.111 1.102 1.130 2,917,182 1.1145 0.00%
2004-02-17 0 1.180 1.180 1.190 1.160 1.200 3,512,000 4,151,540 1.1821 1.102 1.102 1.111 1.083 1.121 3,761,065 1.1038 -1.67%
2004-02-16 0 1.200 1.200 1.210 1.200 1.220 5,504,000 6,660,400 1.2101 1.121 1.121 1.130 1.121 1.139 5,894,335 1.1300 0.00%
2004-02-13 0 1.200 1.200 1.210 1.190 1.220 19,288,132 23,242,092 1.2050 1.121 1.121 1.130 1.111 1.139 20,656,015 1.1252 1.69%
2004-02-12 0 1.180 1.170 1.180 1.150 1.190 8,114,000 9,471,760 1.1673 1.102 1.093 1.102 1.074 1.111 8,689,432 1.0900 4.42%
2004-02-11 0 1.130 1.130 1.140 1.120 1.140 1,372,000 1,546,080 1.1269 1.055 1.055 1.065 1.046 1.065 1,469,300 1.0523 0.00%
2004-02-10 0 1.130 1.120 1.130 1.120 1.130 2,094,000 2,358,520 1.1263 1.055 1.046 1.055 1.046 1.055 2,242,503 1.0517 0.00%
2004-02-09 0 1.130 1.110 1.130 1.100 1.130 2,842,000 3,162,100 1.1126 1.055 1.036 1.055 1.027 1.055 3,043,550 1.0390 3.67%
2004-02-06 0 1.090 1.080 1.090 1.070 1.090 1,730,000 1,877,600 1.0853 1.018 1.008 1.018 0.999 1.018 1,852,689 1.0134 1.87%
2004-02-05 0 1.070 1.060 1.070 1.070 1.080 1,146,000 1,228,400 1.0719 0.999 0.990 0.999 0.999 1.008 1,227,272 1.0009 -0.93%
2004-02-04 0 1.080 1.080 1.100 1.080 1.100 1,318,000 1,433,980 1.0880 1.008 1.008 1.027 1.008 1.027 1,411,470 1.0159 0.00%
2004-02-03 0 1.080 1.080 1.090 1.070 1.090 1,412,963 1,526,062 1.0800 1.008 1.008 1.018 0.999 1.018 1,513,168 1.0085 0.93%
2004-02-02 0 1.070 1.060 1.070 1.060 1.120 4,556,000 4,932,560 1.0827 0.999 0.990 0.999 0.990 1.046 4,879,104 1.0110 -4.46%
2004-01-30 0 1.120 1.110 1.130 1.110 1.140 1,330,000 1,496,540 1.1252 1.046 1.036 1.055 1.036 1.065 1,424,321 1.0507 0.00%
2004-01-29 0 1.120 1.110 1.120 1.100 1.120 1,970,000 2,194,120 1.1138 1.046 1.036 1.046 1.027 1.046 2,109,709 1.0400 0.00%
2004-01-28 0 1.120 1.120 1.130 1.120 1.150 1,898,000 2,147,460 1.1314 1.046 1.046 1.055 1.046 1.074 2,032,603 1.0565 -1.75%
2004-01-27 0 1.140 1.150 1.160 1.110 1.160 3,892,000 4,421,940 1.1362 1.065 1.074 1.083 1.036 1.083 4,168,014 1.0609 0.88%
2004-01-26 0 1.130 1.120 1.130 1.110 1.140 1,436,000 1,614,580 1.1244 1.055 1.046 1.055 1.036 1.065 1,537,839 1.0499 -0.88%
2004-01-21 0 1.140 1.130 1.140 1.130 1.150 1,740,235 1,978,234 1.1368 1.065 1.055 1.065 1.055 1.074 1,863,650 1.0615 0.88%
2004-01-20 0 1.130 1.130 1.140 1.120 1.140 1,806,000 2,031,740 1.1250 1.055 1.055 1.065 1.046 1.065 1,934,079 1.0505 0.89%
2004-01-19 0 1.120 1.110 1.120 1.100 1.130 3,323,872 3,681,064 1.1075 1.046 1.036 1.046 1.027 1.055 3,559,596 1.0341 0.00%
2004-01-16 0 1.120 1.110 1.120 1.110 1.140 2,914,000 3,283,940 1.1270 1.046 1.036 1.046 1.036 1.065 3,120,656 1.0523 -1.75%
2004-01-15 0 1.140 1.140 1.150 1.140 1.170 1,316,000 1,509,880 1.1473 1.065 1.065 1.074 1.065 1.093 1,409,329 1.0713 -0.87%
2004-01-14 0 1.150 1.140 1.160 1.140 1.160 1,297,500 1,492,840 1.1506 1.074 1.065 1.083 1.065 1.083 1,389,517 1.0744 -0.86%
2004-01-13 0 1.160 1.150 1.160 1.130 1.180 3,102,000 3,591,700 1.1579 1.083 1.074 1.083 1.055 1.102 3,321,989 1.0812 0.87%
2004-01-12 0 1.150 1.150 1.160 1.150 1.190 3,946,000 4,601,800 1.1662 1.074 1.074 1.083 1.074 1.111 4,225,844 1.0890 -3.36%
2004-01-09 0 1.190 1.180 1.200 1.180 1.250 9,560,000 11,676,440 1.2214 1.111 1.102 1.121 1.102 1.167 10,237,979 1.1405 -2.46%
2004-01-08 0 1.220 1.200 1.210 1.180 1.240 13,695,685 16,632,923 1.2145 1.139 1.121 1.130 1.102 1.158 14,666,960 1.1340 4.27%
2004-01-07 0 1.170 1.170 1.180 1.160 1.180 3,222,000 3,776,160 1.1720 1.093 1.093 1.102 1.083 1.102 3,450,499 1.0944 0.86%
2004-01-06 0 1.160 1.160 1.170 1.160 1.190 3,166,000 3,719,760 1.1749 1.083 1.083 1.093 1.083 1.111 3,390,528 1.0971 0.87%
2004-01-05 0 1.150 1.140 1.150 1.140 1.160 2,825,583 3,238,901 1.1463 1.074 1.065 1.074 1.065 1.083 3,025,969 1.0704 0.88%
2004-01-02 0 1.140 1.130 1.140 1.120 1.150 1,548,000 1,760,280 1.1371 1.065 1.055 1.065 1.046 1.074 1,657,782 1.0618 1.79%
2003-12-31 0 1.120 1.110 1.120 1.110 1.120 1,196,000 1,333,160 1.1147 1.046 1.036 1.046 1.036 1.046 1,280,818 1.0409 -0.88%
2003-12-30 0 1.130 1.120 1.130 1.120 1.150 1,684,000 1,904,580 1.1310 1.055 1.046 1.055 1.046 1.074 1,803,427 1.0561 -0.88%
2003-12-29 0 1.140 1.130 1.140 1.110 1.150 1,208,000 1,356,300 1.1228 1.065 1.055 1.065 1.036 1.074 1,293,669 1.0484 -0.87%
2003-12-24 0 1.150 1.140 1.150 1.130 1.150 938,000 1,069,440 1.1401 1.074 1.065 1.074 1.055 1.074 1,004,521 1.0646 0.00%
2003-12-23 0 1.150 1.140 1.150 1.140 1.160 828,000 952,260 1.1501 1.074 1.065 1.074 1.065 1.083 886,720 1.0739 -0.86%
2003-12-22 0 1.160 1.150 1.160 1.140 1.170 1,044,000 1,200,400 1.1498 1.083 1.074 1.083 1.065 1.093 1,118,039 1.0737 0.00%
2003-12-19 0 1.160 1.150 1.170 1.150 1.190 2,034,000 2,374,120 1.1672 1.083 1.074 1.093 1.074 1.111 2,178,248 1.0899 -1.69%
2003-12-18 0 1.180 1.160 1.180 1.130 1.180 2,494,000 2,873,240 1.1521 1.102 1.083 1.102 1.055 1.102 2,670,870 1.0758 3.51%
2003-12-17 0 1.140 1.140 1.150 1.130 1.200 4,232,000 4,896,680 1.1571 1.065 1.065 1.074 1.055 1.121 4,532,126 1.0804 -4.20%
2003-12-16 0 1.190 1.180 1.190 1.160 1.230 6,390,000 7,651,240 1.1974 1.111 1.102 1.111 1.083 1.149 6,843,168 1.1181 -2.46%
2003-12-15 0 1.220 1.190 1.220 1.190 1.230 10,908,000 13,221,960 1.2121 1.139 1.111 1.139 1.111 1.149 11,681,577 1.1319 2.52%
2003-12-12 0 1.190 1.180 1.200 1.180 1.200 3,508,000 4,182,120 1.1922 1.111 1.102 1.121 1.102 1.121 3,756,782 1.1132 -0.83%
2003-12-11 0 1.200 1.190 1.200 1.150 1.220 11,618,000 13,877,440 1.1945 1.121 1.111 1.121 1.074 1.139 12,441,929 1.1154 1.69%
2003-12-10 0 1.180 1.180 1.190 1.120 1.190 14,892,760 17,384,251 1.1673 1.102 1.102 1.111 1.046 1.111 15,948,930 1.0900 5.36%
2003-12-09 0 1.120 1.110 1.120 1.110 1.130 1,192,000 1,326,260 1.1126 1.046 1.036 1.046 1.036 1.055 1,276,535 1.0390 1.82%
2003-12-08 0 1.100 1.100 1.110 1.100 1.120 1,304,000 1,441,460 1.1054 1.027 1.027 1.036 1.027 1.046 1,396,478 1.0322 -1.79%
2003-12-05 0 1.120 1.110 1.120 1.110 1.130 2,972,000 3,328,340 1.1199 1.046 1.036 1.046 1.036 1.055 3,182,769 1.0457 2.75%
2003-12-04 0 1.090 1.090 1.100 1.090 1.100 1,472,000 1,615,980 1.0978 1.018 1.018 1.027 1.018 1.027 1,576,392 1.0251 -0.91%
2003-12-03 0 1.100 1.100 1.110 1.100 1.120 2,096,000 2,323,460 1.1085 1.027 1.027 1.036 1.027 1.046 2,244,645 1.0351 -0.90%
2003-12-02 0 1.110 1.100 1.110 1.100 1.150 2,989,215 3,348,940 1.1203 1.036 1.027 1.036 1.027 1.074 3,201,205 1.0461 -1.77%
2003-12-01 0 1.130 1.120 1.130 1.090 1.140 6,106,000 6,798,840 1.1135 1.055 1.046 1.055 1.018 1.065 6,539,027 1.0397 2.73%
2003-11-28 0 1.100 1.090 1.100 1.090 1.110 3,470,000 3,810,180 1.0980 1.027 1.018 1.027 1.018 1.036 3,716,087 1.0253 0.92%
2003-11-27 0 1.090 1.090 1.100 1.060 1.090 1,500,000 1,626,120 1.0841 1.018 1.018 1.027 0.990 1.018 1,606,378 1.0123 0.93%
2003-11-26 0 1.080 1.080 1.090 1.080 1.120 2,045,100 2,241,795 1.0962 1.008 1.008 1.018 1.008 1.046 2,190,135 1.0236 -1.82%
2003-11-25 0 1.100 1.100 1.110 1.100 1.130 2,670,000 2,976,340 1.1147 1.027 1.027 1.036 1.027 1.055 2,859,352 1.0409 0.00%
2003-11-24 0 1.100 1.110 1.120 1.100 1.120 1,146,000 1,271,060 1.1091 1.027 1.036 1.046 1.027 1.046 1,227,272 1.0357 -1.79%
2003-11-21 0 1.120 1.110 1.120 1.100 1.130 5,150,000 5,744,920 1.1155 1.046 1.036 1.046 1.027 1.055 5,515,230 1.0416 0.00%
2003-11-20 0 1.120 1.120 1.130 1.110 1.180 8,286,000 9,509,860 1.1477 1.046 1.046 1.055 1.036 1.102 8,873,629 1.0717 -1.75%
2003-11-19 0 1.140 1.130 1.150 1.130 1.150 2,286,750 2,598,098 1.1362 1.065 1.055 1.074 1.055 1.074 2,448,923 1.0609 0.00%
2003-11-18 0 1.140 1.140 1.150 1.120 1.160 3,578,959 4,069,615 1.1371 1.065 1.065 1.074 1.046 1.083 3,832,773 1.0618 -0.87%
2003-11-17 0 1.150 1.140 1.150 1.120 1.160 5,630,044 6,430,628 1.1422 1.074 1.065 1.074 1.046 1.083 6,029,317 1.0666 -1.71%
2003-11-14 0 1.170 1.170 1.180 1.150 1.190 18,365,882 21,535,879 1.1726 1.093 1.093 1.102 1.074 1.111 19,668,360 1.0950 1.74%
2003-11-13 0 1.150 1.140 1.150 1.070 1.150 30,805,300 34,375,560 1.1159 1.074 1.065 1.074 0.999 1.074 32,989,961 1.0420 8.49%
2003-11-12 0 1.060 1.050 1.060 1.030 1.070 13,992,000 14,773,980 1.0559 0.990 0.980 0.990 0.962 0.999 14,984,290 0.9860 3.92%
2003-11-11 0 1.020 1.010 1.020 1.000 1.020 4,558,670 4,600,937 1.0093 0.952 0.943 0.952 0.934 0.952 4,881,963 0.9424 0.00%
2003-11-10 0 1.020 1.020 1.030 1.010 1.030 1,442,630 1,477,517 1.0242 0.952 0.952 0.962 0.943 0.962 1,544,939 0.9564 -0.97%
2003-11-07 0 1.030 1.020 1.040 1.020 1.040 1,197,767 1,228,792 1.0259 0.962 0.952 0.971 0.952 0.971 1,282,711 0.9580 0.98%
2003-11-06 0 1.020 1.010 1.030 1.000 1.030 2,438,000 2,484,800 1.0192 0.952 0.943 0.962 0.934 0.962 2,610,899 0.9517 -0.97%
2003-11-05 0 1.030 1.020 1.030 1.020 1.030 802,000 825,340 1.0291 0.962 0.952 0.962 0.952 0.962 858,877 0.9610 0.98%
2003-11-04 0 1.020 1.020 1.030 1.020 1.050 4,949,466 5,007,557 1.0117 0.952 0.952 0.962 0.952 0.980 5,300,474 0.9447 0.00%
2003-11-03 0 1.020 1.020 1.030 1.020 1.040 4,310,000 4,430,300 1.0279 0.952 0.952 0.962 0.952 0.971 4,615,658 0.9598 -0.97%
2003-10-31 0 1.030 1.020 1.030 1.020 1.050 4,878,000 5,038,200 1.0328 0.962 0.952 0.962 0.952 0.980 5,223,940 0.9644 -0.96%
2003-10-30 0 1.040 1.020 1.040 1.010 1.060 5,658,000 5,857,660 1.0353 0.971 0.952 0.971 0.943 0.990 6,059,256 0.9667 -0.95%
2003-10-29 0 1.050 1.040 1.050 1.030 1.100 7,142,000 7,527,480 1.0540 0.980 0.971 0.980 0.962 1.027 7,648,499 0.9842 -1.87%
2003-10-28 0 1.070 1.060 1.070 1.000 1.070 20,710,000 21,578,020 1.0419 0.999 0.990 0.999 0.934 0.999 22,178,719 0.9729 11.46%
2003-10-27 0 0.960 0.960 0.970 0.950 0.990 7,924,000 7,687,620 0.9702 0.896 0.896 0.906 0.887 0.924 8,485,957 0.9059 -1.03%
2003-10-24 0 0.970 0.960 0.970 0.950 1.020 78,564,000 75,671,180 0.9632 0.906 0.896 0.906 0.887 0.952 84,135,630 0.8994 -5.83%
2003-10-23 1 1.030 - - - - 0 0 - 0.962 - - - - 0 - 0.00%
2003-10-22 0 1.030 1.020 1.030 1.020 1.060 12,249,888 12,724,076 1.0387 0.962 0.952 0.962 0.952 0.990 13,118,630 0.9699 -1.90%
2003-10-21 0 1.050 1.040 1.050 1.040 1.080 8,788,000 9,282,420 1.0563 0.980 0.971 0.980 0.971 1.008 9,411,231 0.9863 -2.78%
2003-10-20 0 1.080 1.050 1.060 1.060 1.100 6,852,000 7,395,200 1.0793 1.008 0.980 0.990 0.990 1.027 7,337,933 1.0078 0.00%
2003-10-17 0 1.080 1.070 1.080 1.050 1.080 3,944,000 4,228,060 1.0720 1.008 0.999 1.008 0.980 1.008 4,223,702 1.0010 0.93%
2003-10-16 0 1.070 1.050 1.060 1.060 1.090 2,658,000 2,848,280 1.0716 0.999 0.980 0.990 0.990 1.018 2,846,501 1.0006 -1.83%
2003-10-15 0 1.090 1.080 1.100 1.080 1.110 3,980,000 4,339,920 1.0904 1.018 1.008 1.027 1.008 1.036 4,262,255 1.0182 0.00%
2003-10-14 0 1.090 1.080 1.090 1.060 1.130 7,427,811 8,097,783 1.0902 1.018 1.008 1.018 0.990 1.055 7,954,579 1.0180 -1.80%
2003-10-13 0 1.110 1.100 1.110 1.030 1.120 11,154,000 12,111,360 1.0858 1.036 1.027 1.036 0.962 1.046 11,945,023 1.0139 7.77%
2003-10-10 0 1.030 1.020 1.030 0.990 1.030 2,716,000 2,742,340 1.0097 0.962 0.952 0.962 0.924 0.962 2,908,614 0.9428 3.00%
2003-10-09 0 1.000 1.000 1.010 0.980 1.010 2,308,000 2,307,440 0.9998 0.934 0.934 0.943 0.915 0.943 2,471,680 0.9336 -0.99%
2003-10-08 0 1.010 1.010 1.020 1.010 1.050 1,504,000 1,533,940 1.0199 0.943 0.943 0.952 0.943 0.980 1,610,661 0.9524 -1.94%
2003-10-07 0 1.030 1.020 1.040 1.020 1.040 690,000 712,160 1.0321 0.962 0.952 0.971 0.952 0.971 738,934 0.9638 -2.83%
2003-10-06 0 1.070 1.060 1.070 1.050 1.080 2,067,645 2,209,241 1.0685 0.990 0.981 0.990 0.971 0.999 2,235,168 0.9884 0.94%
2003-10-03 0 1.060 1.050 1.060 1.060 1.080 1,846,000 1,965,260 1.0646 0.981 0.971 0.981 0.981 0.999 1,995,565 0.9848 -1.85%
2003-10-02 0 1.080 1.070 1.080 1.050 1.100 4,669,800 4,986,258 1.0678 0.999 0.990 0.999 0.971 1.018 5,048,154 0.9877 3.85%
2003-09-30 0 1.040 1.040 1.050 1.020 1.060 11,148,000 11,646,380 1.0447 0.962 0.962 0.971 0.944 0.981 12,051,226 0.9664 1.96%
2003-09-29 0 1.020 1.010 1.020 0.970 1.020 5,794,000 5,800,980 1.0012 0.944 0.934 0.944 0.897 0.944 6,263,438 0.9262 5.15%
2003-09-26 0 0.970 0.960 0.970 0.950 1.000 3,264,000 3,159,240 0.9679 0.897 0.888 0.897 0.879 0.925 3,528,454 0.8954 -3.96%
2003-09-25 0 1.010 1.000 1.010 0.990 1.010 2,604,000 2,596,300 0.9970 0.934 0.925 0.934 0.916 0.934 2,814,980 0.9223 -0.98%
2003-09-24 0 1.020 1.010 1.020 0.980 1.020 3,196,000 3,212,420 1.0051 0.944 0.934 0.944 0.907 0.944 3,454,944 0.9298 3.03%
2003-09-23 0 0.990 0.970 0.990 0.970 1.020 3,564,000 3,508,920 0.9845 0.916 0.897 0.916 0.897 0.944 3,852,760 0.9108 -2.94%
2003-09-22 0 1.020 1.020 1.030 1.020 1.060 876,000 900,120 1.0275 0.944 0.944 0.953 0.944 0.981 946,975 0.9505 -3.77%
2003-09-19 0 1.060 1.060 1.070 1.050 1.100 1,745,413 1,881,330 1.0779 0.981 0.981 0.990 0.971 1.018 1,886,829 0.9971 -2.75%
2003-09-18 0 1.090 1.080 1.090 1.070 1.090 1,048,000 1,133,600 1.0817 1.008 0.999 1.008 0.990 1.008 1,132,910 1.0006 0.00%
2003-09-17 0 1.090 1.090 1.100 1.080 1.140 1,828,000 2,039,480 1.1157 1.008 1.008 1.018 0.999 1.055 1,976,107 1.0321 -2.68%
2003-09-16 0 1.120 1.120 1.130 1.080 1.120 3,439,667 3,799,584 1.1046 1.036 1.036 1.045 0.999 1.036 3,718,353 1.0218 0.00%
2003-09-15 0 1.120 1.100 1.120 1.090 1.120 2,420,500 2,671,470 1.1037 1.036 1.018 1.036 1.008 1.036 2,616,612 1.0210 4.67%
2003-09-11 0 1.070 1.060 1.070 1.040 1.080 1,456,000 1,542,120 1.0591 0.990 0.981 0.990 0.962 0.999 1,573,967 0.9798 2.88%
2003-09-10 0 1.040 1.030 1.040 1.030 1.080 4,452,000 4,700,720 1.0559 0.962 0.953 0.962 0.953 0.999 4,812,707 0.9767 -4.59%
2003-09-09 0 1.090 1.080 1.090 1.090 1.150 4,584,500 5,095,530 1.1115 1.008 0.999 1.008 1.008 1.064 4,955,942 1.0282 -3.54%
2003-09-08 0 1.130 1.120 1.130 1.080 1.140 4,189,061 4,667,994 1.1143 1.045 1.036 1.045 0.999 1.055 4,528,464 1.0308 0.89%
2003-09-05 0 1.120 1.120 1.130 1.080 1.210 6,962,856 7,874,266 1.1309 1.036 1.036 1.045 0.999 1.119 7,526,996 1.0461 -3.45%
2003-09-04 0 1.160 1.150 1.160 1.150 1.230 6,580,875 7,796,020 1.1846 1.073 1.064 1.073 1.064 1.138 7,114,066 1.0959 -2.52%
2003-09-03 0 1.190 1.180 1.190 1.110 1.200 12,794,832 15,039,485 1.1754 1.101 1.092 1.101 1.027 1.110 13,831,487 1.0873 7.21%
2003-09-02 0 1.110 1.100 1.110 1.100 1.120 3,562,000 3,949,960 1.1089 1.027 1.018 1.027 1.018 1.036 3,850,598 1.0258 0.91%
2003-09-01 0 1.100 1.090 1.100 1.050 1.130 8,394,400 9,215,284 1.0978 1.018 1.008 1.018 0.971 1.045 9,074,526 1.0155 6.80%
2003-08-29 0 1.030 1.030 1.040 1.010 1.040 4,135,750 4,239,595 1.0251 0.953 0.953 0.962 0.934 0.962 4,470,834 0.9483 4.04%
2003-08-28 0 0.990 0.990 1.000 0.990 1.040 5,032,000 5,077,080 1.0090 0.916 0.916 0.925 0.916 0.962 5,439,699 0.9333 0.00%
2003-08-27 0 0.990 0.990 1.000 0.980 1.000 2,366,000 2,335,560 0.9871 0.916 0.916 0.925 0.907 0.925 2,557,697 0.9131 0.00%
2003-08-26 0 0.990 0.990 1.000 0.980 1.000 3,652,568 3,621,674 0.9915 0.916 0.916 0.925 0.907 0.925 3,948,504 0.9172 1.02%
2003-08-25 0 0.980 0.980 0.990 0.950 1.030 12,266,000 12,274,060 1.0007 0.907 0.907 0.916 0.879 0.953 13,259,808 0.9257 3.16%
2003-08-22 0 0.950 0.930 0.950 0.910 0.960 4,540,312 4,263,088 0.9389 0.879 0.860 0.879 0.842 0.888 4,908,174 0.8686 3.26%
2003-08-21 0 0.920 0.920 0.930 0.920 0.930 1,650,000 1,520,900 0.9218 0.851 0.851 0.860 0.851 0.860 1,783,685 0.8527 1.10%
2003-08-20 0 0.910 0.910 0.920 0.900 0.940 3,008,000 2,748,380 0.9137 0.842 0.842 0.851 0.833 0.870 3,251,712 0.8452 -1.09%
2003-08-19 0 0.920 0.920 0.930 0.900 0.950 11,170,000 10,372,700 0.9286 0.851 0.851 0.860 0.833 0.879 12,075,009 0.8590 4.55%
2003-08-18 0 0.880 0.860 0.880 0.870 0.890 3,274,875 2,873,026 0.8773 0.814 0.796 0.814 0.805 0.823 3,540,210 0.8115 1.15%
2003-08-15 0 0.870 0.860 0.870 0.850 0.880 1,772,000 1,531,800 0.8644 0.805 0.796 0.805 0.786 0.814 1,915,570 0.7997 -1.14%
2003-08-14 0 0.880 0.870 0.890 0.880 0.890 1,090,000 959,800 0.8806 0.814 0.805 0.823 0.814 0.823 1,178,313 0.8146 1.15%
2003-08-13 0 0.870 0.870 0.880 0.870 0.910 2,019,855 1,797,541 0.8899 0.805 0.805 0.814 0.805 0.842 2,183,506 0.8232 -4.40%
2003-08-12 0 0.910 0.900 0.910 0.870 0.920 3,257,311 2,935,907 0.9013 0.842 0.833 0.842 0.805 0.851 3,521,223 0.8338 -1.09%
2003-08-11 0 0.920 0.910 0.920 0.860 0.920 7,207,090 6,479,852 0.8991 0.851 0.842 0.851 0.796 0.851 7,791,018 0.8317 9.52%
2003-08-08 0 0.840 0.840 0.850 0.840 0.850 820,000 693,400 0.8456 0.777 0.777 0.786 0.777 0.786 886,438 0.7822 0.00%
2003-08-07 0 0.840 0.840 0.850 0.840 0.870 1,054,000 893,280 0.8475 0.777 0.777 0.786 0.777 0.805 1,139,397 0.7840 -1.18%
2003-08-06 0 0.850 0.840 0.850 0.830 0.870 2,184,000 1,850,740 0.8474 0.786 0.777 0.786 0.768 0.805 2,360,951 0.7839 -2.30%
2003-08-05 0 0.870 0.860 0.870 0.860 0.880 2,256,000 1,962,300 0.8698 0.805 0.796 0.805 0.796 0.814 2,438,784 0.8046 0.00%
2003-08-04 0 0.870 0.860 0.870 0.860 0.890 4,062,000 3,543,740 0.8724 0.805 0.796 0.805 0.796 0.823 4,391,109 0.8070 -3.33%
2003-08-01 0 0.900 0.890 0.900 0.890 0.920 2,330,000 2,114,020 0.9073 0.833 0.823 0.833 0.823 0.851 2,518,780 0.8393 -1.10%
2003-07-31 0 0.910 0.900 0.910 0.910 0.930 4,048,000 3,726,020 0.9205 0.842 0.833 0.842 0.842 0.860 4,375,974 0.8515 -1.09%
2003-07-30 0 0.920 0.910 0.920 0.900 0.950 8,418,000 7,755,840 0.9213 0.851 0.842 0.851 0.833 0.879 9,100,038 0.8523 2.22%
2003-07-29 0 0.900 0.890 0.900 0.890 0.930 4,406,000 4,017,940 0.9119 0.833 0.823 0.833 0.823 0.860 4,762,980 0.8436 0.00%
2003-07-28 0 0.900 0.880 0.900 0.890 0.910 1,782,000 1,591,060 0.8929 0.833 0.814 0.833 0.823 0.842 1,926,380 0.8259 1.12%
2003-07-25 0 0.890 0.880 0.890 0.840 0.900 4,488,000 3,953,000 0.8808 0.823 0.814 0.823 0.777 0.833 4,851,624 0.8148 5.95%
2003-07-24 0 0.840 0.840 0.850 0.840 0.900 4,068,000 3,510,100 0.8629 0.777 0.777 0.786 0.777 0.833 4,397,595 0.7982 -5.62%
2003-07-23 0 0.890 0.880 0.900 0.880 0.950 5,569,150 5,063,495 0.9092 0.823 0.814 0.833 0.814 0.879 6,020,370 0.8411 -4.30%
2003-07-22 0 0.930 0.930 0.940 0.920 0.950 6,418,000 6,011,880 0.9367 0.860 0.860 0.870 0.851 0.879 6,937,995 0.8665 -2.11%
2003-07-21 0 0.950 0.940 0.950 0.920 0.970 20,071,585 19,020,242 0.9476 0.879 0.870 0.879 0.851 0.897 21,697,812 0.8766 3.26%
2003-07-18 0 0.920 0.910 0.920 0.820 0.920 19,654,076 17,048,896 0.8674 0.851 0.842 0.851 0.759 0.851 21,246,476 0.8024 2.22%
2003-07-17 0 0.900 0.890 0.900 0.860 0.920 21,988,153 19,764,495 0.8989 0.833 0.823 0.833 0.796 0.851 23,769,663 0.8315 1.12%
2003-07-16 0 0.890 0.880 0.890 0.830 0.900 32,870,549 28,650,804 0.8716 0.823 0.814 0.823 0.768 0.833 35,533,766 0.8063 8.54%
2003-07-15 0 0.820 0.820 0.830 0.720 0.850 34,494,962 26,691,253 0.7738 0.759 0.759 0.768 0.666 0.786 37,289,791 0.7158 12.33%
2003-07-14 0 0.730 0.730 0.740 0.720 0.740 11,373,678 8,306,721 0.7303 0.675 0.675 0.685 0.666 0.685 12,295,189 0.6756 5.80%
2003-07-11 0 0.690 0.690 0.700 0.680 0.710 5,318,000 3,726,060 0.7007 0.638 0.638 0.648 0.629 0.657 5,748,872 0.6481 -2.82%
2003-07-10 0 0.710 0.710 0.720 0.680 0.720 8,628,000 6,044,200 0.7005 0.657 0.657 0.666 0.629 0.666 9,327,052 0.6480 2.90%
2003-07-09 0 0.690 0.690 0.700 0.690 0.730 14,736,332 10,522,982 0.7141 0.638 0.638 0.648 0.638 0.675 15,930,290 0.6606 -4.17%
2003-07-08 0 0.720 0.700 0.720 0.670 0.720 13,590,495 9,452,497 0.6955 0.666 0.648 0.666 0.620 0.666 14,691,615 0.6434 7.46%
2003-07-07 0 0.670 0.660 0.670 0.650 0.670 4,194,000 2,786,160 0.6643 0.620 0.611 0.620 0.601 0.620 4,533,804 0.6145 0.00%
2003-07-04 0 0.670 0.660 0.670 0.650 0.680 13,588,193 9,047,360 0.6658 0.620 0.611 0.620 0.601 0.629 14,689,127 0.6159 3.08%
2003-07-03 0 0.650 0.640 0.650 0.580 0.650 7,900,000 4,868,560 0.6163 0.601 0.592 0.601 0.537 0.601 8,540,069 0.5701 12.07%
2003-07-02 0 0.580 0.570 0.580 0.570 0.600 1,824,000 1,060,520 0.5814 0.537 0.527 0.537 0.527 0.555 1,971,783 0.5378 0.00%
2003-06-30 0 0.580 0.580 0.590 0.580 0.600 1,758,000 1,030,960 0.5864 0.537 0.537 0.546 0.537 0.555 1,900,436 0.5425 -1.69%
2003-06-27 0 0.590 0.590 0.600 0.590 0.610 4,332,000 2,599,900 0.6002 0.546 0.546 0.555 0.546 0.564 4,682,985 0.5552 0.00%
2003-06-26 0 0.590 0.590 0.600 0.570 0.600 4,858,000 2,866,020 0.5900 0.546 0.546 0.555 0.527 0.555 5,251,602 0.5457 3.51%
2003-06-25 0 0.570 0.560 0.570 0.550 0.620 4,499,462 2,646,153 0.5881 0.527 0.518 0.527 0.509 0.574 4,864,015 0.5440 -6.56%
2003-06-24 0 0.610 0.610 0.620 0.600 0.630 5,211,445 3,188,889 0.6119 0.564 0.564 0.574 0.555 0.583 5,633,683 0.5660 -1.61%
2003-06-23 0 0.620 0.610 0.620 0.600 0.660 3,338,000 2,092,980 0.6270 0.574 0.564 0.574 0.555 0.611 3,608,449 0.5800 -3.12%
2003-06-20 0 0.640 0.630 0.640 0.630 0.660 2,756,000 1,774,260 0.6438 0.592 0.583 0.592 0.583 0.611 2,979,295 0.5955 -4.48%
2003-06-19 0 0.670 0.660 0.670 0.620 0.680 10,359,900 6,781,499 0.6546 0.620 0.611 0.620 0.574 0.629 11,199,273 0.6055 1.52%
2003-06-18 0 0.660 0.650 0.660 0.640 0.730 14,717,336 10,059,442 0.6835 0.611 0.601 0.611 0.592 0.675 15,909,755 0.6323 -10.81%
2003-06-17 0 0.740 0.720 0.740 0.720 0.760 12,672,819 9,344,013 0.7373 0.685 0.666 0.685 0.666 0.703 13,699,588 0.6821 4.23%
2003-06-16 0 0.710 0.710 0.720 0.710 0.750 6,948,452 5,091,567 0.7328 0.657 0.657 0.666 0.657 0.694 7,511,425 0.6778 -6.58%
2003-06-13 0 0.760 0.750 0.760 0.690 0.760 11,713,286 8,498,839 0.7256 0.703 0.694 0.703 0.638 0.703 12,662,312 0.6712 5.56%
2003-06-12 0 0.720 0.700 0.720 0.680 0.740 17,486,000 12,368,860 0.7074 0.666 0.648 0.666 0.629 0.685 18,902,739 0.6543 0.00%
2003-06-11 0 0.720 0.720 0.730 0.600 0.720 60,929,078 41,749,629 0.6852 0.666 0.666 0.675 0.555 0.666 65,865,635 0.6339 22.03%
2003-06-10 0 0.590 0.580 0.590 0.520 0.590 18,990,000 10,769,240 0.5671 0.546 0.537 0.546 0.481 0.546 20,528,596 0.5246 11.32%
2003-06-09 0 0.530 0.520 0.530 0.510 0.530 1,020,000 529,100 0.5187 0.490 0.481 0.490 0.472 0.490 1,102,642 0.4798 0.00%
2003-06-06 0 0.530 0.520 0.530 0.520 0.530 2,882,000 1,504,340 0.5220 0.490 0.481 0.490 0.481 0.490 3,115,504 0.4829 1.92%
2003-06-05 0 0.520 0.500 0.520 0.510 0.530 3,022,000 1,571,720 0.5201 0.481 0.463 0.481 0.472 0.490 3,266,847 0.4811 1.96%
2003-06-03 0 0.510 0.510 0.520 0.500 0.510 300,000 151,700 0.5057 0.472 0.472 0.481 0.463 0.472 324,306 0.4678 0.00%
2003-06-02 0 0.510 0.510 0.520 0.510 0.520 2,206,000 1,129,080 0.5118 0.472 0.472 0.481 0.472 0.481 2,384,733 0.4735 0.00%
2003-05-30 0 0.510 0.510 0.520 0.475 0.520 2,560,000 1,302,830 0.5089 0.472 0.472 0.481 0.439 0.481 2,767,415 0.4708 5.15%
2003-05-29 0 0.485 0.485 0.490 0.475 0.510 4,393,986 2,142,923 0.4877 0.449 0.449 0.453 0.439 0.472 4,749,993 0.4511 -4.90%
2003-05-28 0 0.510 0.510 0.520 0.500 0.540 3,308,000 1,729,260 0.5228 0.472 0.472 0.481 0.463 0.500 3,576,019 0.4836 -5.56%
2003-05-27 0 0.540 0.540 0.550 0.530 0.570 4,004,000 2,189,220 0.5468 0.500 0.500 0.509 0.490 0.527 4,328,410 0.5058 -3.57%
2003-05-26 0 0.560 0.560 0.570 0.540 0.590 11,847,360 6,721,594 0.5673 0.518 0.518 0.527 0.500 0.546 12,807,249 0.5248 -1.75%
2003-05-23 0 0.570 0.560 0.570 0.550 0.570 9,564,000 5,354,140 0.5598 0.527 0.518 0.527 0.509 0.527 10,338,888 0.5179 3.64%
2003-05-22 0 0.550 0.540 0.550 0.520 0.550 3,752,000 2,015,800 0.5373 0.509 0.500 0.509 0.481 0.509 4,055,992 0.4970 3.77%
2003-05-21 0 0.530 0.520 0.530 0.520 0.530 2,994,000 1,564,680 0.5226 0.490 0.481 0.490 0.481 0.490 3,236,578 0.4834 0.00%
2003-05-20 0 0.530 0.520 0.530 0.520 0.540 4,700,000 2,507,020 0.5334 0.490 0.481 0.490 0.481 0.500 5,080,800 0.4934 0.00%
2003-05-19 0 0.530 0.520 0.530 0.490 0.530 5,266,000 2,678,340 0.5086 0.490 0.481 0.490 0.453 0.490 5,692,658 0.4705 8.16%
2003-05-16 0 0.490 0.490 0.495 0.485 0.495 1,654,000 811,560 0.4907 0.453 0.453 0.458 0.449 0.458 1,788,009 0.4539 0.00%
2003-05-15 0 0.490 0.490 0.495 0.490 0.500 1,654,000 821,330 0.4966 0.453 0.453 0.458 0.453 0.463 1,788,009 0.4594 0.00%
2003-05-14 0 0.510 0.500 0.510 0.510 0.520 2,310,000 1,182,420 0.5119 0.453 0.444 0.453 0.453 0.462 2,599,084 0.4549 -3.77%
2003-05-13 0 0.530 0.520 0.530 0.490 0.540 10,132,000 5,287,260 0.5218 0.471 0.462 0.471 0.435 0.480 11,399,966 0.4638 8.16%
2003-05-12 0 0.490 0.485 0.490 0.480 0.495 874,000 426,750 0.4883 0.435 0.431 0.435 0.427 0.440 983,376 0.4340 0.00%
2003-05-09 0 0.490 0.485 0.495 0.475 0.490 1,068,000 519,960 0.4869 0.435 0.431 0.440 0.422 0.435 1,201,655 0.4327 3.16%
2003-05-07 0 0.475 0.475 0.485 0.460 0.490 1,662,000 792,790 0.4770 0.422 0.422 0.431 0.409 0.435 1,869,990 0.4240 3.26%
2003-05-06 0 0.460 0.460 0.470 0.460 0.470 1,050,000 488,590 0.4653 0.409 0.409 0.418 0.409 0.418 1,181,402 0.4136 -1.08%
2003-05-05 0 0.465 0.460 0.465 0.440 0.465 944,000 428,160 0.4536 0.413 0.409 0.413 0.391 0.413 1,062,137 0.4031 6.90%
2003-05-02 0 0.435 0.435 0.445 0.430 0.440 416,000 181,060 0.4352 0.387 0.387 0.396 0.382 0.391 468,060 0.3868 3.57%
2003-04-30 0 0.420 0.420 0.430 0.415 0.420 200,000 83,250 0.4163 0.373 0.373 0.382 0.369 0.373 225,029 0.3700 -2.33%
2003-04-29 0 0.430 0.420 0.430 0.425 0.430 278,000 118,180 0.4251 0.382 0.373 0.382 0.378 0.382 312,790 0.3778 1.18%
2003-04-28 0 0.425 0.425 0.430 - - 0 0 - 0.378 0.378 0.382 - - 0 - 3.66%
2003-04-25 0 0.410 0.410 0.415 0.410 0.410 290,000 118,900 0.4100 0.364 0.364 0.369 0.364 0.364 326,292 0.3644 -1.20%
2003-04-24 0 0.415 0.415 0.420 0.410 0.425 376,000 157,770 0.4196 0.369 0.369 0.373 0.364 0.378 423,054 0.3729 -2.35%
2003-04-23 0 0.425 0.420 0.430 0.420 0.425 412,000 174,760 0.4242 0.378 0.373 0.382 0.373 0.378 463,560 0.3770 0.00%
2003-04-22 0 0.425 0.425 0.430 0.410 0.425 236,000 98,800 0.4186 0.378 0.378 0.382 0.364 0.378 265,534 0.3721 1.19%
2003-04-17 0 0.420 0.410 0.420 0.415 0.420 480,023 199,719 0.4161 0.373 0.364 0.373 0.369 0.373 540,095 0.3698 1.20%
2003-04-16 0 0.415 0.410 0.415 0.410 0.415 130,000 53,700 0.4131 0.369 0.364 0.369 0.364 0.369 146,269 0.3671 0.00%
2003-04-15 0 0.415 0.415 0.420 0.405 0.410 334,000 136,640 0.4091 0.369 0.369 0.373 0.360 0.364 375,798 0.3636 1.22%
2003-04-14 0 0.410 0.410 0.415 0.400 0.420 520,000 212,190 0.4081 0.364 0.364 0.369 0.356 0.373 585,075 0.3627 -1.20%
2003-04-11 0 0.415 0.405 0.415 0.410 0.420 888,000 367,830 0.4142 0.369 0.360 0.369 0.364 0.373 999,128 0.3682 0.00%
2003-04-10 0 0.415 0.415 0.420 0.410 0.420 190,000 78,800 0.4147 0.369 0.369 0.373 0.364 0.373 213,777 0.3686 1.22%
2003-04-09 0 0.410 0.405 0.410 0.410 0.415 360,000 148,100 0.4114 0.364 0.360 0.364 0.364 0.369 405,052 0.3656 -1.20%
2003-04-08 0 0.415 0.410 0.415 0.415 0.420 140,000 58,400 0.4171 0.369 0.364 0.369 0.369 0.373 157,520 0.3707 -1.19%
2003-04-07 0 0.420 0.415 0.450 0.415 0.420 672,000 279,230 0.4155 0.373 0.369 0.400 0.369 0.373 756,097 0.3693 2.44%
2003-04-04 0 0.410 0.405 0.420 0.410 0.410 490,000 200,900 0.4100 0.364 0.360 0.373 0.364 0.364 551,321 0.3644 1.23%
2003-04-03 0 0.405 0.400 0.410 0.400 0.410 566,000 229,880 0.4061 0.360 0.356 0.364 0.356 0.364 636,832 0.3610 -3.57%
2003-04-02 0 0.420 0.420 0.435 0.400 0.410 150,000 61,000 0.4067 0.373 0.373 0.387 0.356 0.364 168,772 0.3614 6.33%
2003-04-01 0 0.395 0.390 0.405 0.390 0.400 344,000 135,200 0.3930 0.351 0.347 0.360 0.347 0.356 387,050 0.3493 -1.25%
2003-03-31 0 0.400 0.395 0.415 0.395 0.415 644,000 260,100 0.4039 0.356 0.351 0.369 0.351 0.369 724,593 0.3590 -5.88%
2003-03-28 0 0.425 0.420 0.430 0.420 0.425 52,000 22,090 0.4248 0.378 0.373 0.382 0.373 0.378 58,508 0.3776 1.19%
2003-03-27 0 0.420 0.425 0.430 0.420 0.420 210,000 88,500 0.4214 0.373 0.378 0.382 0.373 0.373 236,280 0.3746 0.00%
2003-03-26 0 0.420 0.420 0.440 0.420 0.425 200,000 84,500 0.4225 0.373 0.373 0.391 0.373 0.378 225,029 0.3755 -2.33%
2003-03-25 0 0.430 0.430 0.440 0.430 0.430 100,000 43,000 0.4300 0.382 0.382 0.391 0.382 0.382 112,514 0.3822 1.18%
2003-03-24 0 0.425 0.440 0.450 0.425 0.430 260,000 111,180 0.4276 0.378 0.391 0.400 0.378 0.382 292,538 0.3801 -3.41%
2003-03-21 0 0.440 0.440 0.455 0.440 0.450 260,000 116,900 0.4496 0.391 0.391 0.404 0.391 0.400 292,538 0.3996 -2.22%
2003-03-20 0 0.450 0.425 0.460 0.445 0.450 186,000 83,450 0.4487 0.400 0.378 0.409 0.396 0.400 209,277 0.3988 3.45%
2003-03-19 0 0.435 0.420 0.450 - - 0 0 - 0.387 0.373 0.400 - - 0 - 0.00%
2003-03-18 0 0.435 0.410 0.435 - - 0 0 - 0.387 0.364 0.387 - - 0 - -1.14%
2003-03-17 0 0.440 0.425 0.445 - - 20,000 8,400 0.4200 0.391 0.378 0.396 - - 22,503 0.3733 0.00%
2003-03-14 0 0.440 0.425 0.450 0.430 0.440 80,000 34,900 0.4363 0.391 0.378 0.400 0.382 0.391 90,012 0.3877 6.02%
2003-03-13 0 0.415 0.415 0.425 0.415 0.430 206,000 86,020 0.4176 0.369 0.369 0.378 0.369 0.382 231,780 0.3711 -1.19%
2003-03-12 0 0.420 0.420 0.430 - - 0 0 - 0.373 0.373 0.382 - - 0 - 1.20%
2003-03-11 0 0.415 0.410 0.415 0.400 0.415 532,000 216,800 0.4075 0.369 0.364 0.369 0.356 0.369 598,577 0.3622 2.47%
2003-03-10 0 0.405 0.395 0.410 0.380 0.430 1,670,000 669,020 0.4006 0.360 0.351 0.364 0.338 0.382 1,878,992 0.3561 -7.95%
2003-03-07 0 0.440 0.435 0.440 0.440 0.450 550,000 244,840 0.4452 0.391 0.387 0.391 0.391 0.400 618,830 0.3957 -4.35%
2003-03-06 0 0.460 0.455 0.470 0.455 0.480 788,000 363,600 0.4614 0.409 0.404 0.418 0.404 0.427 886,614 0.4101 -4.17%
2003-03-05 0 0.480 0.475 0.480 0.475 0.490 1,180,000 564,650 0.4785 0.427 0.422 0.427 0.422 0.435 1,327,671 0.4253 -2.04%
2003-03-04 0 0.490 0.490 0.495 0.485 0.510 1,499,812 739,643 0.4932 0.435 0.435 0.440 0.431 0.453 1,687,505 0.4383 -2.00%
2003-03-03 0 0.500 0.495 0.500 0.495 0.500 1,664,000 831,300 0.4996 0.444 0.440 0.444 0.440 0.444 1,872,241 0.4440 1.01%
2003-02-28 0 0.495 0.490 0.500 0.490 0.495 412,300 203,568 0.4937 0.440 0.435 0.444 0.435 0.440 463,897 0.4388 0.00%
2003-02-27 0 0.495 0.495 0.500 0.495 0.510 954,000 481,020 0.5042 0.440 0.440 0.444 0.440 0.453 1,073,388 0.4481 -1.00%
2003-02-26 0 0.500 0.500 0.510 0.500 0.530 2,224,000 1,135,740 0.5107 0.444 0.444 0.453 0.444 0.471 2,502,322 0.4539 0.00%
2003-02-25 0 0.500 0.495 0.500 0.500 0.510 484,000 242,040 0.5001 0.444 0.440 0.444 0.444 0.453 544,570 0.4445 -1.96%
2003-02-24 0 0.510 0.510 0.520 0.500 0.530 1,774,000 903,520 0.5093 0.453 0.453 0.462 0.444 0.471 1,996,007 0.4527 -3.77%
2003-02-21 0 0.530 0.520 0.530 0.520 0.550 5,932,968 3,154,894 0.5318 0.471 0.462 0.471 0.462 0.489 6,675,447 0.4726 1.92%
2003-02-20 0 0.520 0.510 0.520 0.460 0.520 3,296,415 1,644,529 0.4989 0.462 0.453 0.462 0.409 0.462 3,708,944 0.4434 13.04%
2003-02-19 0 0.460 0.455 0.465 0.450 0.480 588,000 272,540 0.4635 0.409 0.404 0.413 0.400 0.427 661,585 0.4120 0.00%
2003-02-18 0 0.460 0.445 0.460 0.430 0.460 512,000 224,020 0.4375 0.409 0.396 0.409 0.382 0.409 576,074 0.3889 3.37%
2003-02-17 0 0.445 0.440 0.445 - - 0 0 - 0.396 0.391 0.396 - - 0 - 0.00%
2003-02-14 0 0.445 0.440 0.445 0.440 0.450 382,000 168,650 0.4415 0.396 0.391 0.396 0.391 0.400 429,805 0.3924 1.14%
2003-02-13 0 0.440 0.440 0.450 0.435 0.450 388,000 171,570 0.4422 0.391 0.391 0.400 0.387 0.400 436,556 0.3930 -3.30%
2003-02-12 0 0.455 0.450 0.455 0.445 0.455 190,000 85,900 0.4521 0.404 0.400 0.404 0.396 0.404 213,777 0.4018 2.25%
2003-02-11 0 0.445 0.440 0.455 0.445 0.465 170,000 76,500 0.4500 0.396 0.391 0.404 0.396 0.413 191,275 0.3999 -5.32%
2003-02-10 0 0.470 0.440 0.470 0.430 0.470 320,000 139,960 0.4374 0.418 0.391 0.418 0.382 0.418 360,046 0.3887 3.30%
2003-02-07 0 0.455 0.445 0.455 0.455 0.455 208,000 94,640 0.4550 0.404 0.396 0.404 0.404 0.404 234,030 0.4044 0.00%
2003-02-06 0 0.455 0.450 0.455 0.440 0.455 472,000 210,320 0.4456 0.404 0.400 0.404 0.391 0.404 531,068 0.3960 1.11%
2003-02-05 0 0.450 0.440 0.460 0.450 0.450 90,000 40,500 0.4500 0.400 0.391 0.409 0.400 0.400 101,263 0.3999 0.00%
2003-02-04 0 0.450 0.440 0.450 0.450 0.450 80,000 36,000 0.4500 0.400 0.391 0.400 0.400 0.400 90,012 0.3999 0.00%
2003-01-30 0 0.450 0.445 0.460 - - 0 0 - 0.400 0.396 0.409 - - 0 - 0.00%
2003-01-29 0 0.450 0.445 0.450 0.445 0.450 276,775 123,481 0.4461 0.400 0.396 0.400 0.396 0.400 311,412 0.3965 2.27%
2003-01-28 0 0.440 0.435 0.445 0.440 0.440 100,000 44,000 0.4400 0.391 0.387 0.396 0.391 0.391 112,514 0.3911 2.33%
2003-01-27 0 0.430 0.430 0.435 0.430 0.450 862,000 375,920 0.4361 0.382 0.382 0.387 0.382 0.400 969,875 0.3876 -3.37%
2003-01-24 0 0.445 0.440 0.445 0.445 0.445 200,000 89,000 0.4450 0.396 0.391 0.396 0.396 0.396 225,029 0.3955 0.00%
2003-01-23 0 0.445 0.445 0.455 0.445 0.445 110,000 48,950 0.4450 0.396 0.396 0.404 0.396 0.396 123,766 0.3955 0.00%
2003-01-22 0 0.445 0.445 0.450 0.440 0.440 92,000 40,480 0.4400 0.396 0.396 0.400 0.391 0.391 103,513 0.3911 1.14%
2003-01-21 0 0.440 0.440 0.455 0.440 0.440 228,000 100,320 0.4400 0.391 0.391 0.404 0.391 0.391 256,533 0.3911 2.33%
2003-01-20 0 0.430 0.430 0.450 0.430 0.430 124,000 53,320 0.4300 0.382 0.382 0.400 0.382 0.382 139,518 0.3822 0.00%
2003-01-17 0 0.430 0.425 0.430 0.425 0.440 748,000 324,810 0.4342 0.382 0.378 0.382 0.378 0.391 841,608 0.3859 -3.37%
2003-01-16 0 0.445 0.440 0.445 0.445 0.445 100,000 44,500 0.4450 0.396 0.391 0.396 0.396 0.396 112,514 0.3955 -2.20%
2003-01-15 0 0.455 0.440 0.470 0.455 0.455 150,000 68,250 0.4550 0.404 0.391 0.418 0.404 0.404 168,772 0.4044 -1.09%
2003-01-14 0 0.460 0.465 0.470 0.450 0.450 862,000 387,900 0.4500 0.409 0.413 0.418 0.400 0.400 969,875 0.3999 -4.17%
2003-01-13 0 0.480 0.470 0.480 0.460 0.480 1,070,000 506,600 0.4735 0.427 0.418 0.427 0.409 0.427 1,203,905 0.4208 2.13%
2003-01-10 0 0.470 0.465 0.475 0.445 0.470 615,767 284,214 0.4616 0.418 0.413 0.422 0.396 0.418 692,827 0.4102 3.30%
2003-01-09 0 0.455 0.455 0.470 0.440 0.470 1,616,000 731,290 0.4525 0.404 0.404 0.418 0.391 0.418 1,818,234 0.4022 4.60%
2003-01-08 0 0.435 0.430 0.440 0.430 0.440 1,058,400 460,124 0.4347 0.387 0.382 0.391 0.382 0.391 1,190,853 0.3864 2.35%
2003-01-07 0 0.425 0.425 0.430 0.425 0.450 2,386,000 1,035,890 0.4342 0.378 0.378 0.382 0.378 0.400 2,684,595 0.3859 -1.16%
2003-01-06 0 0.430 0.420 0.430 0.390 0.430 1,542,000 636,550 0.4128 0.382 0.373 0.382 0.347 0.382 1,734,973 0.3669 13.16%
2003-01-03 0 0.380 0.365 0.385 0.380 0.380 100,000 38,000 0.3800 0.338 0.324 0.342 0.338 0.338 112,514 0.3377 0.00%
2003-01-02 0 0.380 0.360 0.380 - - 0 0 - 0.338 0.320 0.338 - - 0 - -2.56%
2002-12-31 0 0.390 0.360 0.390 0.360 0.390 41,160 14,974 0.3638 0.347 0.320 0.347 0.320 0.347 46,311 0.3233 9.86%
2002-12-30 0 0.355 0.355 0.380 0.355 0.360 262,000 94,260 0.3598 0.316 0.316 0.338 0.316 0.320 294,788 0.3198 -5.33%
2002-12-27 0 0.375 0.365 0.395 0.375 0.375 138,000 51,750 0.3750 0.333 0.324 0.351 0.333 0.333 155,270 0.3333 0.00%
2002-12-24 0 0.375 0.370 0.385 0.370 0.375 250,000 93,000 0.3720 0.333 0.329 0.342 0.329 0.333 281,286 0.3306 5.63%
2002-12-23 0 0.355 0.355 0.385 0.355 0.355 100,000 35,500 0.3550 0.316 0.316 0.342 0.316 0.316 112,514 0.3155 -1.39%
2002-12-20 0 0.360 0.355 0.385 - - 0 0 - 0.320 0.316 0.342 - - 0 - 0.00%
2002-12-19 0 0.360 0.350 0.365 0.355 0.360 480,000 170,900 0.3560 0.320 0.311 0.324 0.316 0.320 540,069 0.3164 -1.37%
2002-12-18 0 0.365 0.360 0.380 0.365 0.370 300,000 110,000 0.3667 0.324 0.320 0.338 0.324 0.329 337,543 0.3259 -3.95%
2002-12-17 0 0.380 0.365 0.380 0.380 0.395 312,600 119,511 0.3823 0.338 0.324 0.338 0.338 0.351 351,720 0.3398 4.11%
2002-12-16 0 0.365 0.360 0.375 0.355 0.370 294,000 107,060 0.3641 0.324 0.320 0.333 0.316 0.329 330,793 0.3236 2.82%
2002-12-13 0 0.355 0.355 0.375 0.350 0.350 62,000 21,700 0.3500 0.316 0.316 0.333 0.311 0.311 69,759 0.3111 0.00%
2002-12-12 0 0.355 0.355 0.370 0.355 0.355 200,000 71,500 0.3575 0.316 0.316 0.329 0.316 0.316 225,029 0.3177 2.90%
2002-12-11 0 0.345 0.345 0.360 - - 0 0 - 0.307 0.307 0.320 - - 0 - 0.00%
2002-12-10 0 0.345 0.345 0.360 0.345 0.355 649,960 225,757 0.3473 0.307 0.307 0.320 0.307 0.316 731,299 0.3087 -1.43%
2002-12-09 0 0.350 0.350 0.360 0.350 0.370 556,000 197,370 0.3550 0.311 0.311 0.320 0.311 0.329 625,580 0.3155 -2.78%
2002-12-06 0 0.360 0.355 0.375 0.360 0.360 100,000 36,000 0.3600 0.320 0.316 0.333 0.320 0.320 112,514 0.3200 2.86%
2002-12-05 0 0.350 0.350 0.370 0.350 0.370 694,000 248,230 0.3577 0.311 0.311 0.329 0.311 0.329 780,850 0.3179 -5.41%
2002-12-04 0 0.370 0.360 0.370 0.360 0.390 2,211,779 831,953 0.3761 0.329 0.320 0.329 0.320 0.347 2,488,571 0.3343 -3.90%
2002-12-03 0 0.385 0.385 0.390 0.380 0.395 698,000 271,480 0.3889 0.342 0.342 0.347 0.338 0.351 785,351 0.3457 1.32%
2002-12-02 0 0.380 0.380 0.385 0.380 0.385 910,000 346,550 0.3808 0.338 0.338 0.342 0.338 0.342 1,023,882 0.3385 0.00%
2002-11-29 0 0.380 0.380 0.390 0.370 0.390 2,000,641 769,907 0.3848 0.338 0.338 0.347 0.329 0.347 2,251,011 0.3420 1.33%
2002-11-28 0 0.375 0.370 0.380 0.350 0.380 1,656,178 608,240 0.3673 0.333 0.329 0.338 0.311 0.338 1,863,440 0.3264 7.14%
2002-11-27 0 0.350 0.350 0.360 0.350 0.350 1,032,001 361,200 0.3500 0.311 0.311 0.320 0.311 0.311 1,161,150 0.3111 0.00%
2002-11-26 0 0.350 0.345 0.365 0.350 0.355 934,000 329,120 0.3524 0.311 0.307 0.324 0.311 0.316 1,050,885 0.3132 0.00%
2002-11-25 0 0.350 0.335 0.350 0.340 0.350 974,000 332,160 0.3410 0.311 0.298 0.311 0.302 0.311 1,095,891 0.3031 0.00%
2002-11-22 0 0.350 0.345 0.375 0.345 0.350 500,000 173,500 0.3470 0.311 0.307 0.333 0.307 0.311 562,572 0.3084 0.00%
2002-11-21 0 0.350 0.340 0.365 - - 0 0 - 0.311 0.302 0.324 - - 0 - 0.00%
2002-11-20 0 0.350 0.340 0.350 0.340 0.350 250,000 86,500 0.3460 0.311 0.302 0.311 0.302 0.311 281,286 0.3075 2.94%
2002-11-19 0 0.340 0.325 0.350 0.340 0.350 440,000 151,750 0.3449 0.302 0.289 0.311 0.302 0.311 495,064 0.3065 -2.86%
2002-11-18 0 0.350 0.350 0.370 0.350 0.350 30,000 10,500 0.3500 0.311 0.311 0.329 0.311 0.311 33,754 0.3111 0.00%
2002-11-15 0 0.350 0.345 0.370 0.350 0.350 400,000 140,000 0.3500 0.311 0.307 0.329 0.311 0.311 450,058 0.3111 1.45%
2002-11-14 0 0.345 0.335 0.345 - - 0 0 - 0.307 0.298 0.307 - - 0 - -1.43%
2002-11-13 0 0.350 0.330 0.355 - - 0 0 - 0.311 0.293 0.316 - - 0 - 0.00%
2002-11-12 0 0.350 0.350 0.360 0.350 0.350 168,000 58,800 0.3500 0.311 0.311 0.320 0.311 0.311 189,024 0.3111 -1.41%
2002-11-11 0 0.355 0.340 0.355 0.350 0.355 865,521 292,742 0.3382 0.316 0.302 0.316 0.311 0.316 973,836 0.3006 -1.39%
2002-11-08 0 0.360 0.350 0.360 0.360 0.360 98,000 35,280 0.3600 0.320 0.311 0.320 0.320 0.320 110,264 0.3200 -1.37%
2002-11-07 0 0.365 0.330 0.375 - - 0 0 - 0.324 0.293 0.333 - - 0 - 0.00%
2002-11-06 0 0.365 0.320 0.365 - - 0 0 - 0.324 0.284 0.324 - - 0 - -2.67%
2002-11-05 0 0.375 0.330 0.375 - - 0 0 - 0.333 0.293 0.333 - - 0 - -1.32%
2002-11-04 0 0.380 0.330 0.380 0.330 0.380 270,000 89,200 0.3304 0.338 0.293 0.338 0.293 0.338 303,789 0.2936 16.92%
2002-11-01 0 0.325 0.325 0.370 - - 0 0 - 0.289 0.289 0.329 - - 0 - 0.00%
2002-10-31 0 0.325 0.325 0.365 0.325 0.325 8,000 2,600 0.3250 0.289 0.289 0.324 0.289 0.289 9,001 0.2889 0.00%
2002-10-30 0 0.325 0.325 0.350 0.325 0.350 214,000 74,850 0.3498 0.289 0.289 0.311 0.289 0.311 240,781 0.3109 -4.41%
2002-10-29 0 0.340 0.335 0.370 - - 0 0 - 0.302 0.298 0.329 - - 0 - 0.00%
2002-10-28 0 0.340 0.330 0.370 - - 0 0 - 0.302 0.293 0.329 - - 0 - 0.00%
2002-10-25 0 0.340 0.320 0.340 0.340 0.340 50,000 17,000 0.3400 0.302 0.284 0.302 0.302 0.302 56,257 0.3022 6.25%
2002-10-24 0 0.320 0.315 0.370 - - 0 0 - 0.284 0.280 0.329 - - 0 - 0.00%
2002-10-23 0 0.320 0.315 0.360 - - 0 0 - 0.284 0.280 0.320 - - 0 - 0.00%
2002-10-22 0 0.320 0.320 0.360 0.320 0.320 38,000 12,160 0.3200 0.284 0.284 0.320 0.284 0.284 42,755 0.2844 -8.57%
2002-10-21 0 0.350 0.320 0.370 - - 0 0 - 0.311 0.284 0.329 - - 0 - 0.00%
2002-10-18 0 0.350 0.330 0.350 - - 0 0 - 0.311 0.293 0.311 - - 0 - 0.00%
2002-10-17 0 0.350 0.350 0.360 0.320 0.320 7,927 2,498 0.3151 0.311 0.311 0.320 0.284 0.284 8,919 0.2801 12.90%
2002-10-16 0 0.310 0.310 0.380 0.310 0.330 1,030,000 327,450 0.3179 0.276 0.276 0.338 0.276 0.293 1,158,899 0.2826 -15.07%
2002-10-15 0 0.370 0.370 0.380 - - 0 0 - 0.324 0.324 0.333 - - 0 - 13.85%
2002-10-11 0 0.325 0.325 0.380 0.325 0.325 80,000 26,000 0.3250 0.285 0.285 0.333 0.285 0.285 91,245 0.2849 3.17%
2002-10-10 0 0.315 0.315 0.380 - - 0 0 - 0.276 0.276 0.333 - - 0 - 0.00%
2002-10-09 0 0.315 0.315 0.380 0.315 0.315 120,000 37,800 0.3150 0.276 0.276 0.333 0.276 0.276 136,867 0.2762 -1.56%
2002-10-08 0 0.320 0.310 0.380 - - 0 0 - 0.281 0.272 0.333 - - 0 - 0.00%
2002-10-07 0 0.320 0.310 0.380 - - 0 0 - 0.281 0.272 0.333 - - 0 - 0.00%
2002-10-04 0 0.320 0.320 0.340 0.320 0.320 50,000 16,000 0.3200 0.281 0.281 0.298 0.281 0.281 57,028 0.2806 -3.03%
2002-10-03 0 0.330 0.315 0.330 0.330 0.330 150,000 49,500 0.3300 0.289 0.276 0.289 0.289 0.289 171,084 0.2893 1.54%
2002-10-02 0 0.325 0.325 0.340 0.320 0.325 200,000 64,500 0.3225 0.285 0.285 0.298 0.281 0.285 228,112 0.2828 0.00%
2002-09-30 0 0.325 0.320 0.330 - - 0 0 - 0.285 0.281 0.289 - - 0 - 0.00%
2002-09-27 0 0.325 0.325 0.340 0.325 0.325 54,000 17,550 0.3250 0.285 0.285 0.298 0.285 0.285 61,590 0.2849 -1.52%
2002-09-26 0 0.330 0.325 0.330 0.330 0.330 706,000 232,980 0.3300 0.289 0.285 0.289 0.289 0.289 805,234 0.2893 -1.49%
2002-09-25 0 0.335 0.320 0.340 - - 0 0 - 0.294 0.281 0.298 - - 0 - 0.00%
2002-09-24 0 0.335 0.325 0.345 0.320 0.335 94,000 31,460 0.3347 0.294 0.285 0.302 0.281 0.294 107,212 0.2934 4.69%
2002-09-23 0 0.320 0.310 0.320 - - 0 0 - 0.281 0.272 0.281 - - 0 - -1.54%
2002-09-20 0 0.325 0.325 0.335 0.320 0.320 171,168 54,733 0.3198 0.285 0.285 0.294 0.281 0.281 195,227 0.2804 -4.41%
2002-09-19 0 0.340 0.340 0.350 0.340 0.350 134,000 46,160 0.3445 0.298 0.298 0.307 0.298 0.307 152,835 0.3020 -1.45%
2002-09-18 0 0.345 0.340 0.355 0.345 0.350 340,000 118,500 0.3485 0.302 0.298 0.311 0.302 0.307 387,790 0.3056 -2.82%
2002-09-17 0 0.355 0.335 0.360 - - 0 0 - 0.311 0.294 0.316 - - 0 - 0.00%
2002-09-16 0 0.355 0.330 0.355 - - 0 0 - 0.311 0.289 0.311 - - 0 - 0.00%
2002-09-13 0 0.355 0.350 0.370 0.355 0.360 118,000 42,140 0.3571 0.311 0.307 0.324 0.311 0.316 134,586 0.3131 -4.05%
2002-09-12 0 0.370 0.370 0.375 0.370 0.375 248,000 92,000 0.3710 0.324 0.324 0.329 0.324 0.329 282,858 0.3253 -2.63%
2002-09-11 0 0.380 0.375 0.385 - - 0 0 - 0.333 0.329 0.338 - - 0 - 0.00%
2002-09-10 0 0.380 0.370 0.390 - - 0 0 - 0.333 0.324 0.342 - - 0 - 0.00%
2002-09-09 0 0.380 0.375 0.390 0.375 0.395 424,000 163,740 0.3862 0.333 0.329 0.342 0.329 0.346 483,596 0.3386 -8.43%
2002-09-06 0 0.415 0.385 0.415 0.370 0.420 218,044 81,775 0.3750 0.364 0.338 0.364 0.324 0.368 248,692 0.3288 6.41%
2002-09-05 0 0.390 0.360 0.420 - - 0 0 - 0.342 0.316 0.368 - - 0 - 0.00%
2002-09-04 0 0.390 0.370 0.410 - - 0 0 - 0.342 0.324 0.359 - - 0 - 0.00%
2002-09-03 0 0.390 0.365 0.410 - - 0 0 - 0.342 0.320 0.359 - - 0 - 0.00%
2002-09-02 0 0.390 0.375 0.390 - - 0 0 - 0.342 0.329 0.342 - - 0 - -6.02%
2002-08-30 0 0.415 0.385 0.420 - - 0 0 - 0.364 0.338 0.368 - - 0 - 0.00%
2002-08-29 0 0.415 0.385 0.420 - - 0 0 - 0.364 0.338 0.368 - - 0 - 0.00%
2002-08-28 0 0.415 0.370 0.415 - - 0 0 - 0.364 0.324 0.364 - - 0 - -1.19%
2002-08-27 0 0.420 0.380 0.420 - - 0 0 - 0.368 0.333 0.368 - - 0 - 0.00%
2002-08-26 0 0.420 0.405 0.420 0.415 0.435 118,000 49,370 0.4184 0.368 0.355 0.368 0.364 0.381 134,586 0.3668 0.00%
2002-08-23 0 0.420 0.395 0.420 0.385 0.420 282,128 111,936 0.3968 0.368 0.346 0.368 0.338 0.368 321,783 0.3479 10.53%
2002-08-22 0 0.380 0.370 0.400 0.380 0.380 101,889 38,642 0.3793 0.333 0.324 0.351 0.333 0.333 116,210 0.3325 0.00%
2002-08-21 0 0.380 0.380 0.395 0.370 0.370 60,000 22,200 0.3700 0.333 0.333 0.346 0.324 0.324 68,433 0.3244 0.00%
2002-08-20 0 0.380 0.380 0.390 0.380 0.385 202,000 77,510 0.3837 0.333 0.333 0.342 0.333 0.338 230,393 0.3364 1.33%
2002-08-19 0 0.375 0.375 0.390 0.375 0.375 100,000 37,500 0.3750 0.329 0.329 0.342 0.329 0.329 114,056 0.3288 4.17%
2002-08-16 0 0.360 0.360 - - - 0 0 - 0.316 0.316 - - - 0 - 0.00%
2002-08-15 0 0.360 0.360 0.410 - - 0 0 - 0.316 0.316 0.359 - - 0 - 0.00%
2002-08-14 0 0.360 0.360 - 0.350 0.360 230,000 82,500 0.3587 0.316 0.316 - 0.307 0.316 262,328 0.3145 -2.70%
2002-08-13 0 0.370 0.370 0.380 0.370 0.370 60,000 22,200 0.3700 0.324 0.324 0.333 0.324 0.324 68,433 0.3244 2.78%
2002-08-12 0 0.360 0.355 0.390 0.360 0.360 150,000 54,000 0.3600 0.316 0.311 0.342 0.316 0.316 171,084 0.3156 -6.49%
2002-08-09 0 0.385 0.385 0.390 0.375 0.375 100,000 37,500 0.3750 0.338 0.338 0.342 0.329 0.329 114,056 0.3288 -1.28%
2002-08-08 0 0.390 0.370 0.390 - - 0 0 - 0.342 0.324 0.342 - - 0 - 0.00%
2002-08-07 0 0.390 0.385 0.400 0.390 0.390 150,000 58,000 0.3867 0.342 0.338 0.351 0.342 0.342 171,084 0.3390 6.85%
2002-08-06 0 0.365 0.360 0.405 0.365 0.365 250,000 91,250 0.3650 0.320 0.316 0.355 0.320 0.320 285,139 0.3200 -5.19%
2002-08-05 0 0.385 0.370 0.390 - - 0 0 - 0.338 0.324 0.342 - - 0 - 0.00%
2002-08-02 0 0.385 0.370 0.385 0.380 0.410 252,026 99,180 0.3935 0.338 0.324 0.338 0.333 0.359 287,450 0.3450 -3.75%
2002-08-01 0 0.400 0.390 0.400 0.400 0.400 173,000 69,150 0.3997 0.351 0.342 0.351 0.351 0.351 197,316 0.3505 -1.23%
2002-07-31 0 0.405 0.405 0.420 0.400 0.405 93,760 37,461 0.3995 0.355 0.355 0.368 0.351 0.355 106,939 0.3503 1.25%
2002-07-30 0 0.400 0.400 0.415 0.400 0.400 210,000 84,000 0.4000 0.351 0.351 0.364 0.351 0.351 239,517 0.3507 0.00%
2002-07-29 0 0.400 0.400 0.405 0.380 0.400 530,000 205,500 0.3877 0.351 0.351 0.355 0.333 0.351 604,496 0.3400 9.59%
2002-07-26 0 0.365 0.365 0.390 0.350 0.370 368,000 131,230 0.3566 0.320 0.320 0.342 0.307 0.324 419,725 0.3127 -6.41%
2002-07-25 0 0.390 0.380 0.400 0.390 0.390 20,000 7,800 0.3900 0.342 0.333 0.351 0.342 0.342 22,811 0.3419 2.63%
2002-07-24 0 0.380 0.375 0.390 0.380 0.380 50,826 19,289 0.3795 0.333 0.329 0.342 0.333 0.333 57,970 0.3327 -2.56%
2002-07-23 0 0.390 0.380 0.390 0.385 0.400 334,000 129,390 0.3874 0.342 0.333 0.342 0.338 0.351 380,946 0.3397 -2.50%
2002-07-22 0 0.400 0.385 0.420 - - 0 0 - 0.351 0.338 0.368 - - 0 - 0.00%
2002-07-19 0 0.400 0.400 0.410 0.390 0.420 1,338,000 535,610 0.4003 0.351 0.351 0.359 0.342 0.368 1,526,066 0.3510 -6.98%
2002-07-18 0 0.430 0.430 0.435 0.420 0.440 580,000 251,200 0.4331 0.377 0.377 0.381 0.368 0.386 661,523 0.3797 -2.27%
2002-07-17 0 0.440 0.430 0.445 0.440 0.440 220,000 96,800 0.4400 0.386 0.377 0.390 0.386 0.386 250,923 0.3858 -2.22%
2002-07-16 0 0.450 0.440 0.455 0.445 0.450 790,000 353,450 0.4474 0.395 0.386 0.399 0.390 0.395 901,041 0.3923 1.12%
2002-07-15 0 0.445 0.445 0.460 0.445 0.445 100,000 44,500 0.4450 0.390 0.390 0.403 0.390 0.390 114,056 0.3902 -3.26%
2002-07-12 0 0.460 0.455 0.465 0.450 0.460 1,090,000 497,550 0.4565 0.403 0.399 0.408 0.395 0.403 1,243,208 0.4002 4.55%
2002-07-11 0 0.440 0.440 0.450 0.440 0.445 256,000 113,340 0.4427 0.386 0.386 0.395 0.386 0.390 291,983 0.3882 -1.12%
2002-07-10 0 0.445 0.445 0.450 0.445 0.450 740,000 329,350 0.4451 0.390 0.390 0.395 0.390 0.395 844,013 0.3902 0.00%
2002-07-09 0 0.445 0.445 0.450 0.445 0.450 600,000 268,500 0.4475 0.390 0.390 0.395 0.390 0.395 684,335 0.3924 -1.11%
2002-07-08 0 0.450 0.450 0.455 0.450 0.455 532,000 240,100 0.4513 0.395 0.395 0.399 0.395 0.399 606,777 0.3957 0.00%
2002-07-05 0 0.450 0.450 0.455 0.450 0.450 400,000 180,000 0.4500 0.395 0.395 0.399 0.395 0.395 456,223 0.3945 0.00%
2002-07-04 0 0.450 0.450 0.455 0.440 0.450 630,000 282,000 0.4476 0.395 0.395 0.399 0.386 0.395 718,551 0.3925 2.27%
2002-07-03 0 0.440 0.440 0.455 0.440 0.465 1,494,000 674,100 0.4512 0.386 0.386 0.399 0.386 0.408 1,703,993 0.3956 -3.30%
2002-07-02 0 0.455 0.455 0.460 0.455 0.455 56,000 25,480 0.4550 0.399 0.399 0.403 0.399 0.399 63,871 0.3989 -1.09%
2002-06-28 0 0.460 0.455 0.475 0.455 0.460 90,000 41,350 0.4594 0.403 0.399 0.416 0.399 0.403 102,650 0.4028 1.10%
2002-06-27 0 0.455 0.455 0.465 0.450 0.460 432,000 196,570 0.4550 0.399 0.399 0.408 0.395 0.403 492,721 0.3989 0.00%
2002-06-26 0 0.455 0.455 0.465 0.455 0.470 77,545 36,294 0.4680 0.399 0.399 0.408 0.399 0.412 88,445 0.4104 -5.21%
2002-06-25 0 0.480 0.465 0.480 0.465 0.480 590,000 276,300 0.4683 0.421 0.408 0.421 0.408 0.421 672,929 0.4106 3.23%
2002-06-24 0 0.465 0.465 0.470 0.465 0.465 260,000 120,900 0.4650 0.408 0.408 0.412 0.408 0.408 296,545 0.4077 -2.11%
2002-06-21 0 0.475 0.475 0.490 0.450 0.470 1,178,000 548,800 0.4659 0.416 0.416 0.430 0.395 0.412 1,343,577 0.4085 1.06%
2002-06-20 0 0.470 0.460 0.480 0.455 0.475 834,000 390,800 0.4686 0.412 0.403 0.421 0.399 0.416 951,225 0.4108 -2.08%
2002-06-19 0 0.480 0.440 0.480 0.445 0.490 1,196,000 564,750 0.4722 0.421 0.386 0.421 0.390 0.430 1,364,107 0.4140 -3.03%
2002-06-18 0 0.495 0.495 0.530 0.495 0.520 1,250,000 640,400 0.5123 0.434 0.434 0.465 0.434 0.456 1,425,697 0.4492 -4.81%
2002-06-17 0 0.520 0.520 0.530 0.520 0.530 402,000 212,140 0.5277 0.456 0.456 0.465 0.456 0.465 458,504 0.4627 -1.89%
2002-06-14 0 0.530 0.530 0.540 0.530 0.540 650,500 347,825 0.5347 0.465 0.465 0.473 0.465 0.473 741,933 0.4688 -1.85%
2002-06-13 0 0.540 0.530 0.540 0.530 0.540 1,130,000 599,020 0.5301 0.473 0.465 0.473 0.465 0.473 1,288,830 0.4648 3.85%
2002-06-12 0 0.520 0.520 0.540 0.520 0.530 720,000 381,000 0.5292 0.456 0.456 0.473 0.456 0.465 821,201 0.4640 -1.89%
2002-06-11 0 0.530 0.530 0.540 0.530 0.540 978,000 522,820 0.5346 0.465 0.465 0.473 0.465 0.473 1,115,465 0.4687 0.00%
2002-06-10 0 0.530 0.530 0.540 0.520 0.530 770,000 404,400 0.5252 0.465 0.465 0.473 0.456 0.465 878,229 0.4605 1.92%
2002-06-07 0 0.520 0.520 0.550 0.510 0.520 700,000 363,020 0.5186 0.456 0.456 0.482 0.447 0.456 798,390 0.4547 1.96%
2002-06-06 0 0.510 0.510 0.520 0.510 0.520 8,000 4,100 0.5125 0.447 0.447 0.456 0.447 0.456 9,124 0.4493 0.00%
2002-06-05 0 0.510 0.510 0.520 0.500 0.520 612,333 309,980 0.5062 0.447 0.447 0.456 0.438 0.456 698,401 0.4438 2.00%
2002-06-04 0 0.500 0.500 0.510 0.500 0.510 810,000 408,200 0.5040 0.438 0.438 0.447 0.438 0.447 923,852 0.4418 -1.96%
2002-06-03 0 0.510 0.510 0.540 0.510 0.540 541,374 289,987 0.5357 0.447 0.447 0.473 0.447 0.473 617,468 0.4696 -5.56%
2002-05-31 0 0.540 0.540 0.560 0.530 0.540 667,387 359,134 0.5381 0.473 0.473 0.491 0.465 0.473 761,193 0.4718 0.00%
2002-05-30 0 0.540 0.540 0.560 0.540 0.560 852,000 467,740 0.5490 0.473 0.473 0.491 0.473 0.491 971,755 0.4813 -3.57%
2002-05-29 0 0.560 0.560 0.570 0.550 0.560 748,000 416,180 0.5564 0.491 0.491 0.500 0.482 0.491 853,137 0.4878 -1.75%
2002-05-28 0 0.570 0.570 0.590 0.550 0.580 1,702,000 980,060 0.5758 0.500 0.500 0.517 0.482 0.509 1,941,229 0.5049 3.64%
2002-05-27 0 0.550 0.550 0.560 0.550 0.570 901,406 503,331 0.5584 0.482 0.482 0.491 0.482 0.500 1,028,105 0.4896 -3.51%
2002-05-24 0 0.570 0.570 0.590 0.570 0.590 928,357 539,613 0.5813 0.500 0.500 0.517 0.500 0.517 1,058,845 0.5096 -5.00%
2002-05-23 0 0.600 0.600 0.610 0.590 0.630 2,155,558 1,311,135 0.6083 0.526 0.526 0.535 0.517 0.552 2,458,538 0.5333 -1.64%
2002-05-22 0 0.610 0.600 0.610 0.580 0.630 4,886,969 2,978,121 0.6094 0.535 0.526 0.535 0.509 0.552 5,573,870 0.5343 5.17%
2002-05-21 0 0.580 0.580 0.590 0.540 0.590 4,468,140 2,542,830 0.5691 0.509 0.509 0.517 0.473 0.517 5,096,171 0.4990 8.41%
2002-05-17 0 0.550 0.550 0.560 0.540 0.550 3,050,000 1,674,100 0.5489 0.469 0.469 0.478 0.461 0.469 3,576,234 0.4681 1.85%
2002-05-16 0 0.540 0.530 0.550 0.540 0.550 934,135 506,928 0.5427 0.461 0.452 0.469 0.461 0.469 1,095,307 0.4628 -1.82%
2002-05-15 0 0.550 0.550 0.560 0.540 0.560 2,700,000 1,483,080 0.5493 0.469 0.469 0.478 0.461 0.478 3,165,847 0.4685 3.77%
2002-05-14 0 0.530 0.530 0.540 0.530 0.530 1,068,000 566,040 0.5300 0.452 0.452 0.461 0.452 0.452 1,252,268 0.4520 0.00%
2002-05-13 0 0.530 0.530 0.540 0.530 0.530 1,236,000 655,080 0.5300 0.452 0.452 0.461 0.452 0.452 1,449,254 0.4520 0.00%
2002-05-10 0 0.530 0.530 0.540 0.530 0.550 1,156,000 627,640 0.5429 0.452 0.452 0.461 0.452 0.469 1,355,451 0.4630 -3.64%
2002-05-09 0 0.550 0.550 0.560 0.540 0.570 2,232,000 1,230,660 0.5514 0.469 0.469 0.478 0.461 0.486 2,617,100 0.4702 -1.79%
2002-05-08 0 0.560 0.550 0.560 0.490 0.560 13,642,000 6,926,240 0.5077 0.478 0.469 0.478 0.418 0.478 15,995,734 0.4330 12.00%
2002-05-07 0 0.500 0.500 0.510 0.480 0.510 1,784,000 890,740 0.4993 0.426 0.426 0.435 0.409 0.435 2,091,804 0.4258 4.17%
2002-05-06 0 0.480 0.475 0.490 0.480 0.495 854,882 414,676 0.4851 0.409 0.405 0.418 0.409 0.422 1,002,380 0.4137 0.00%
2002-05-03 0 0.480 0.480 0.490 0.480 0.485 740,000 356,700 0.4820 0.409 0.409 0.418 0.409 0.414 867,677 0.4111 0.00%
2002-05-02 0 0.480 0.480 0.490 0.475 0.500 698,000 339,370 0.4862 0.409 0.409 0.418 0.405 0.426 818,430 0.4147 0.00%
2002-04-30 0 0.480 0.480 0.485 0.480 0.480 400,050 192,023 0.4800 0.409 0.409 0.414 0.409 0.409 469,073 0.4094 -1.03%
2002-04-29 0 0.485 0.485 0.490 0.480 0.490 930,000 450,800 0.4847 0.414 0.414 0.418 0.409 0.418 1,090,458 0.4134 -1.02%
2002-04-26 0 0.490 0.490 0.500 0.485 0.500 443,928 219,307 0.4940 0.418 0.418 0.426 0.414 0.426 520,522 0.4213 0.00%
2002-04-25 0 0.490 0.490 0.500 0.485 0.500 870,000 429,530 0.4937 0.418 0.418 0.426 0.414 0.426 1,020,106 0.4211 -2.00%
2002-04-24 0 0.500 0.485 0.500 0.475 0.500 312,000 150,500 0.4824 0.426 0.414 0.426 0.405 0.426 365,831 0.4114 4.17%
2002-04-23 0 0.480 0.480 0.495 0.480 0.480 66,000 31,680 0.4800 0.409 0.409 0.422 0.409 0.409 77,387 0.4094 -2.04%
2002-04-22 0 0.490 0.490 0.500 0.485 0.510 2,011,886 996,335 0.4952 0.418 0.418 0.426 0.414 0.435 2,359,009 0.4224 4.26%
2002-04-19 0 0.470 0.470 0.485 0.425 0.485 1,532,500 698,963 0.4561 0.401 0.401 0.414 0.362 0.414 1,796,911 0.3890 9.30%
2002-04-18 0 0.430 0.425 0.430 0.420 0.450 1,619,234 703,666 0.4346 0.367 0.362 0.367 0.358 0.384 1,898,610 0.3706 -3.37%
2002-04-17 0 0.445 0.440 0.450 0.440 0.460 620,000 275,250 0.4440 0.380 0.375 0.384 0.375 0.392 726,972 0.3786 -4.30%
2002-04-16 0 0.465 0.465 0.470 0.440 0.460 268,000 120,360 0.4491 0.397 0.397 0.401 0.375 0.392 314,240 0.3830 6.90%
2002-04-15 0 0.435 0.435 0.450 - - 0 0 - 0.371 0.371 0.384 - - 0 - 0.00%
2002-04-12 0 0.435 0.425 0.435 0.420 0.435 102,000 43,550 0.4270 0.371 0.362 0.371 0.358 0.371 119,599 0.3641 1.16%
2002-04-11 0 0.430 0.420 0.445 - - 0 0 - 0.367 0.358 0.380 - - 0 - 0.00%
2002-04-10 0 0.430 0.420 0.440 0.430 0.430 130,000 55,900 0.4300 0.367 0.358 0.375 0.367 0.367 152,430 0.3667 -1.15%
2002-04-09 0 0.435 0.405 0.435 0.420 0.435 798,000 341,590 0.4281 0.371 0.345 0.371 0.358 0.371 935,684 0.3651 1.16%
2002-04-08 0 0.430 0.425 0.455 0.430 0.430 120,000 51,600 0.4300 0.367 0.362 0.388 0.367 0.367 140,704 0.3667 -3.37%
2002-04-04 0 0.445 0.445 0.455 0.440 0.445 150,000 66,250 0.4417 0.380 0.380 0.388 0.375 0.380 175,880 0.3767 -3.26%
2002-04-03 0 0.460 0.445 0.470 0.460 0.460 190,000 87,400 0.4600 0.392 0.380 0.401 0.392 0.392 222,782 0.3923 -1.08%
2002-04-02 0 0.465 0.465 0.480 0.460 0.475 380,000 178,000 0.4684 0.397 0.397 0.409 0.392 0.405 445,564 0.3995 -2.11%
2002-03-28 0 0.475 0.470 0.480 0.465 0.475 536,000 253,300 0.4726 0.405 0.401 0.409 0.397 0.405 628,479 0.4030 0.00%
2002-03-27 0 0.475 0.470 0.485 0.455 0.500 2,396,000 1,149,700 0.4798 0.405 0.401 0.414 0.388 0.426 2,809,396 0.4092 4.40%
2002-03-26 0 0.455 0.440 0.460 0.420 0.460 562,000 244,140 0.4344 0.388 0.375 0.392 0.358 0.392 658,965 0.3705 7.06%
2002-03-25 0 0.425 0.425 0.430 0.415 0.425 638,000 268,010 0.4201 0.362 0.362 0.367 0.354 0.362 748,078 0.3583 -4.49%
2002-03-22 0 0.445 0.420 0.445 0.430 0.460 758,000 336,270 0.4436 0.380 0.358 0.380 0.367 0.392 888,782 0.3783 -2.20%
2002-03-21 0 0.455 0.440 0.460 0.400 0.460 1,924,000 846,040 0.4397 0.388 0.375 0.392 0.341 0.392 2,255,959 0.3750 12.35%
2002-03-20 0 0.405 0.400 0.405 0.390 0.405 700,000 277,350 0.3962 0.345 0.341 0.345 0.333 0.345 820,775 0.3379 5.19%
2002-03-19 0 0.385 0.360 0.385 0.365 0.385 200,000 73,670 0.3684 0.328 0.307 0.328 0.311 0.328 234,507 0.3141 2.67%
2002-03-18 0 0.375 0.370 0.385 0.365 0.395 392,000 149,240 0.3807 0.320 0.316 0.328 0.311 0.337 459,634 0.3247 2.74%
2002-03-15 0 0.365 0.365 0.370 0.365 0.385 510,000 192,450 0.3774 0.311 0.311 0.316 0.311 0.328 597,993 0.3218 0.00%
2002-03-14 0 0.365 0.355 0.370 0.355 0.365 560,000 202,900 0.3623 0.311 0.303 0.316 0.303 0.311 656,620 0.3090 0.00%
2002-03-13 0 0.365 0.365 0.370 0.365 0.370 878,000 323,820 0.3688 0.311 0.311 0.316 0.311 0.316 1,029,486 0.3145 -1.35%
2002-03-12 0 0.370 0.370 0.385 0.345 0.380 2,128,070 778,081 0.3656 0.316 0.316 0.328 0.294 0.324 2,495,238 0.3118 8.82%
2002-03-11 0 0.340 0.340 0.345 0.330 0.340 738,000 244,770 0.3317 0.290 0.290 0.294 0.281 0.290 865,331 0.2829 3.03%
2002-03-08 0 0.330 0.310 0.330 0.310 0.330 320,000 102,650 0.3208 0.281 0.264 0.281 0.264 0.281 375,211 0.2736 3.13%
2002-03-07 0 0.320 0.320 0.335 0.320 0.330 170,000 55,000 0.3235 0.273 0.273 0.286 0.273 0.281 199,331 0.2759 -3.03%
2002-03-06 0 0.330 0.305 0.330 0.330 0.330 200,000 66,000 0.3300 0.281 0.260 0.281 0.281 0.281 234,507 0.2814 3.13%
2002-03-05 0 0.320 0.315 0.325 0.300 0.320 930,000 293,150 0.3152 0.273 0.269 0.277 0.256 0.273 1,090,458 0.2688 6.67%
2002-03-04 0 0.300 0.295 0.320 0.300 0.320 478,000 146,660 0.3068 0.256 0.252 0.273 0.256 0.273 560,472 0.2617 5.26%
2002-03-01 0 0.285 0.285 - 0.285 0.285 48,000 13,680 0.2850 0.243 0.243 - 0.243 0.243 56,282 0.2431 -9.52%
2002-02-28 0 0.315 0.300 0.315 - - 0 0 - 0.269 0.256 0.269 - - 0 - -1.56%
2002-02-27 0 0.320 0.300 0.330 0.320 0.320 10,000 3,200 0.3200 0.273 0.256 0.281 0.273 0.273 11,725 0.2729 0.00%
2002-02-26 0 0.320 0.295 0.320 0.290 0.320 166,000 49,590 0.2987 0.273 0.252 0.273 0.247 0.273 194,641 0.2548 14.29%
2002-02-25 0 0.280 0.280 0.315 0.275 0.280 157,577 43,410 0.2755 0.239 0.239 0.269 0.235 0.239 184,765 0.2349 -5.08%
2002-02-22 0 0.295 0.295 0.320 0.295 0.300 100,000 29,900 0.2990 0.252 0.252 0.273 0.252 0.256 117,254 0.2550 0.00%
2002-02-21 0 0.295 0.295 0.320 0.295 0.295 20,000 5,900 0.2950 0.252 0.252 0.273 0.252 0.252 23,451 0.2516 0.00%
2002-02-20 0 0.295 0.295 0.320 - - 0 0 - 0.252 0.252 0.273 - - 0 - 1.72%
2002-02-19 0 0.290 0.290 0.300 0.290 0.290 150,000 43,500 0.2900 0.247 0.247 0.256 0.247 0.247 175,880 0.2473 -4.92%
2002-02-18 0 0.305 0.295 0.305 - - 0 0 - 0.260 0.252 0.260 - - 0 - 0.00%
2002-02-15 0 0.305 0.285 - - - 0 0 - 0.260 0.243 - - - 0 - 0.00%
2002-02-11 0 0.305 0.295 0.320 - - 0 0 - 0.260 0.252 0.273 - - 0 - 0.00%
2002-02-08 0 0.305 0.305 0.310 0.295 0.295 50,000 14,750 0.2950 0.260 0.260 0.264 0.252 0.252 58,627 0.2516 0.00%
2002-02-07 0 0.305 0.285 0.310 - - 0 0 - 0.260 0.243 0.264 - - 0 - 0.00%
2002-02-06 0 0.305 0.305 0.310 - - 0 0 - 0.260 0.260 0.264 - - 0 - 0.00%
2002-02-05 0 0.305 0.290 0.310 - - 0 0 - 0.260 0.247 0.264 - - 0 - 0.00%
2002-02-04 0 0.305 0.290 0.315 - - 0 0 - 0.260 0.247 0.269 - - 0 - 0.00%
2002-02-01 0 0.305 0.305 0.310 0.305 0.305 30,000 9,150 0.3050 0.260 0.260 0.264 0.260 0.260 35,176 0.2601 3.39%
2002-01-31 0 0.295 0.295 0.315 - - 0 0 - 0.252 0.252 0.269 - - 0 - 3.51%
2002-01-30 0 0.285 0.285 0.315 0.280 0.285 333,835 93,487 0.2800 0.243 0.243 0.269 0.239 0.243 391,434 0.2388 0.00%
2002-01-29 0 0.285 0.285 0.315 0.280 0.300 200,000 58,250 0.2913 0.243 0.243 0.269 0.239 0.256 234,507 0.2484 -9.52%
2002-01-28 0 0.315 0.300 0.320 - - 0 0 - 0.269 0.256 0.273 - - 0 - 0.00%
2002-01-25 0 0.315 0.290 0.315 0.300 0.315 110,000 33,150 0.3014 0.269 0.247 0.269 0.256 0.269 128,979 0.2570 6.78%
2002-01-24 0 0.295 0.295 0.300 0.295 0.300 248,000 73,560 0.2966 0.252 0.252 0.256 0.252 0.256 290,789 0.2530 -1.67%
2002-01-23 0 0.300 0.300 0.310 0.300 0.300 10,000 3,000 0.3000 0.256 0.256 0.264 0.256 0.256 11,725 0.2559 0.00%
2002-01-22 0 0.300 0.280 0.300 0.300 0.300 100,000 30,000 0.3000 0.256 0.239 0.256 0.256 0.256 117,254 0.2559 0.00%
2002-01-21 0 0.300 0.285 0.320 - - 0 0 - 0.256 0.243 0.273 - - 0 - 0.00%
2002-01-18 0 0.300 0.295 0.310 0.300 0.310 160,000 48,400 0.3025 0.256 0.252 0.264 0.256 0.264 187,606 0.2580 0.00%
2002-01-17 0 0.300 0.300 0.320 0.295 0.295 100,000 29,500 0.2950 0.256 0.256 0.273 0.252 0.252 117,254 0.2516 -3.23%
2002-01-16 0 0.310 0.300 0.320 - - 0 0 - 0.264 0.256 0.273 - - 0 - 0.00%
2002-01-15 0 0.310 0.295 0.320 0.310 0.315 218,000 67,670 0.3104 0.264 0.252 0.273 0.264 0.269 255,613 0.2647 -1.59%
2002-01-14 0 0.315 0.310 0.320 0.310 0.320 452,000 141,640 0.3134 0.269 0.264 0.273 0.264 0.273 529,986 0.2673 0.00%
2002-01-11 0 0.315 0.315 0.325 0.315 0.315 82,000 25,830 0.3150 0.269 0.269 0.277 0.269 0.269 96,148 0.2686 0.00%
2002-01-10 0 0.315 0.310 0.325 0.310 0.315 200,000 62,500 0.3125 0.269 0.264 0.277 0.264 0.269 234,507 0.2665 -4.55%
2002-01-09 0 0.330 0.310 0.330 0.330 0.330 50,000 16,500 0.3300 0.281 0.264 0.281 0.281 0.281 58,627 0.2814 0.00%
2002-01-08 0 0.330 0.310 0.330 0.330 0.330 650,000 214,500 0.3300 0.281 0.264 0.281 0.281 0.281 762,148 0.2814 0.00%
2002-01-07 0 0.330 0.315 0.330 0.310 0.335 362,000 119,320 0.3296 0.281 0.269 0.281 0.264 0.286 424,458 0.2811 6.45%
2002-01-04 0 0.310 0.320 0.330 0.290 0.320 74,000 21,520 0.2908 0.264 0.273 0.281 0.247 0.273 86,768 0.2480 3.33%
2002-01-03 0 0.300 0.290 0.310 0.290 0.310 268,000 81,520 0.3042 0.256 0.247 0.264 0.247 0.264 314,240 0.2594 7.14%
2002-01-02 0 0.280 0.280 0.300 0.280 0.285 324,000 91,340 0.2819 0.239 0.239 0.256 0.239 0.243 379,902 0.2404 -1.75%
2001-12-31 0 0.285 0.280 0.290 0.280 0.290 310,000 87,900 0.2835 0.243 0.239 0.247 0.239 0.247 363,486 0.2418 3.64%
2001-12-28 0 0.275 0.275 0.295 0.275 0.285 452,000 126,820 0.2806 0.235 0.235 0.252 0.235 0.243 529,986 0.2393 -5.17%
2001-12-27 0 0.290 0.290 0.305 0.290 0.300 70,000 20,800 0.2971 0.247 0.247 0.260 0.247 0.256 82,078 0.2534 -6.45%
2001-12-24 0 0.310 0.310 0.325 - - 0 0 - 0.264 0.264 0.277 - - 0 - 0.00%
2001-12-21 0 0.310 0.285 0.325 0.310 0.310 150,000 46,500 0.3100 0.264 0.243 0.277 0.264 0.264 175,880 0.2644 -6.06%
2001-12-20 0 0.330 0.300 0.330 - - 0 0 - 0.281 0.256 0.281 - - 0 - 0.00%
2001-12-19 0 0.330 0.295 0.330 0.320 0.330 528,000 170,560 0.3230 0.281 0.252 0.281 0.273 0.281 619,099 0.2755 6.45%
2001-12-18 0 0.310 0.310 0.315 - - 0 0 - 0.264 0.264 0.269 - - 0 - 3.33%
2001-12-17 0 0.300 0.300 0.320 0.295 0.310 188,000 56,430 0.3002 0.256 0.256 0.273 0.252 0.264 220,437 0.2560 -1.64%
2001-12-14 0 0.305 0.305 0.315 0.305 0.305 394,000 120,170 0.3050 0.260 0.260 0.269 0.260 0.260 461,979 0.2601 -3.17%
2001-12-13 0 0.315 0.305 0.315 - - 1 0 - 0.269 0.260 0.269 - - 1 - -1.56%
2001-12-12 0 0.320 0.310 0.320 0.310 0.320 561,557 175,200 0.3120 0.273 0.264 0.273 0.264 0.273 658,446 0.2661 0.00%
2001-12-11 0 0.320 0.320 0.330 0.320 0.330 230,857 74,049 0.3208 0.273 0.273 0.281 0.273 0.281 270,688 0.2736 -3.03%
2001-12-10 0 0.330 0.320 0.340 0.330 0.330 250,000 82,500 0.3300 0.281 0.273 0.290 0.281 0.281 293,134 0.2814 0.00%
2001-12-07 0 0.330 0.330 0.340 0.320 0.330 326,150 107,368 0.3292 0.281 0.281 0.290 0.273 0.281 382,423 0.2808 1.54%
2001-12-06 0 0.325 0.325 0.330 0.320 0.330 218,000 70,700 0.3243 0.277 0.277 0.281 0.273 0.281 255,613 0.2766 3.17%
2001-12-05 0 0.315 0.315 0.325 0.315 0.325 71,470 22,826 0.3194 0.269 0.269 0.277 0.269 0.277 83,801 0.2724 -1.56%
2001-12-04 0 0.320 0.320 0.330 0.315 0.320 220,000 70,150 0.3189 0.273 0.273 0.281 0.269 0.273 257,958 0.2719 0.00%
2001-12-03 0 0.320 0.320 0.340 0.315 0.320 336,000 106,020 0.3155 0.273 0.273 0.290 0.269 0.273 393,972 0.2691 1.59%
2001-11-30 0 0.315 0.315 0.320 - - 0 0 - 0.269 0.269 0.273 - - 0 - 1.61%
2001-11-29 0 0.310 0.280 0.315 - - 0 0 - 0.264 0.239 0.269 - - 0 - 0.00%
2001-11-28 0 0.310 0.290 0.320 - - 0 0 - 0.264 0.247 0.273 - - 0 - 0.00%
2001-11-27 0 0.310 0.300 0.320 - - 0 0 - 0.264 0.256 0.273 - - 0 - 0.00%
2001-11-26 0 0.310 0.310 0.320 0.300 0.320 1,068,976 333,303 0.3118 0.264 0.264 0.273 0.256 0.273 1,253,413 0.2659 3.33%
2001-11-23 0 0.300 0.285 0.300 0.280 0.300 264,000 76,900 0.2913 0.256 0.243 0.256 0.239 0.256 309,549 0.2484 15.38%
2001-11-22 0 0.260 0.255 0.280 0.260 0.260 110,047 28,611 0.2600 0.222 0.217 0.239 0.222 0.222 129,034 0.2217 -1.89%
2001-11-21 0 0.265 0.265 0.280 0.265 0.265 318,000 84,270 0.2650 0.226 0.226 0.239 0.226 0.226 372,866 0.2260 1.92%
2001-11-20 0 0.260 0.260 0.310 0.260 0.260 98,000 25,480 0.2600 0.222 0.222 0.264 0.222 0.222 114,909 0.2217 0.00%
2001-11-19 0 0.260 0.255 0.280 0.260 0.260 150,000 39,000 0.2600 0.222 0.217 0.239 0.222 0.222 175,880 0.2217 0.00%
2001-11-16 0 0.260 0.260 0.280 0.255 0.255 120,000 30,600 0.2550 0.222 0.222 0.239 0.217 0.217 140,704 0.2175 -1.89%
2001-11-15 0 0.265 0.255 0.280 0.265 0.265 200,000 53,000 0.2650 0.226 0.217 0.239 0.226 0.226 234,507 0.2260 1.92%
2001-11-14 0 0.260 0.260 0.280 0.255 0.265 240,000 62,400 0.2600 0.222 0.222 0.239 0.217 0.226 281,409 0.2217 -5.45%
2001-11-13 0 0.275 0.255 0.280 - - 0 0 - 0.235 0.217 0.239 - - 0 - 0.00%
2001-11-12 0 0.275 0.250 0.290 - - 0 0 - 0.235 0.213 0.247 - - 0 - 0.00%
2001-11-09 0 0.275 0.250 0.275 - - 0 0 - 0.235 0.213 0.235 - - 0 - 0.00%
2001-11-08 0 0.275 0.250 0.280 - - 0 0 - 0.235 0.213 0.239 - - 0 - 0.00%
2001-11-07 0 0.275 0.250 0.290 0.265 0.275 84,000 22,340 0.2660 0.235 0.213 0.247 0.226 0.235 98,493 0.2268 3.77%
2001-11-06 0 0.265 0.265 0.290 - - 0 0 - 0.226 0.226 0.247 - - 0 - 1.92%
2001-11-05 0 0.260 0.260 0.290 0.241 0.241 116,000 27,956 0.2410 0.222 0.222 0.247 0.206 0.206 136,014 0.2055 6.12%
2001-11-02 0 0.245 0.238 - - - 0 0 - 0.209 0.203 - - - 0 - 0.00%
2001-11-01 0 0.245 0.245 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
2001-10-31 0 0.245 0.245 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
2001-10-30 0 0.245 - 0.250 0.245 0.250 320,000 78,980 0.2468 0.209 - 0.213 0.209 0.213 375,211 0.2105 -2.00%
2001-10-29 0 0.250 0.243 0.250 - - 0 0 - 0.213 0.207 0.213 - - 0 - -1.96%
2001-10-26 0 0.255 0.255 0.270 0.255 0.265 208,000 54,690 0.2629 0.217 0.217 0.230 0.217 0.226 243,887 0.2242 -7.27%
2001-10-24 0 0.275 0.265 0.290 0.265 0.275 70,508 19,212 0.2725 0.235 0.226 0.247 0.226 0.235 82,673 0.2324 -3.51%
2001-10-23 0 0.285 0.260 0.290 - - 0 0 - 0.243 0.222 0.247 - - 0 - 0.00%
2001-10-22 0 0.285 - 0.285 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2001-10-19 0 0.285 - 0.285 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2001-10-18 0 0.285 0.260 0.290 - - 0 0 - 0.243 0.222 0.247 - - 0 - 0.00%
2001-10-17 0 0.285 0.255 0.285 - - 0 0 - 0.243 0.217 0.243 - - 0 - 0.00%
2001-10-16 0 0.285 0.260 0.285 - - 0 0 - 0.243 0.222 0.243 - - 0 - 0.00%
2001-10-15 0 0.285 0.255 0.295 - - 0 0 - 0.243 0.217 0.252 - - 0 - 0.00%
2001-10-12 0 0.285 0.260 0.295 - - 0 0 - 0.243 0.222 0.252 - - 0 - 0.00%
2001-10-11 0 0.285 0.250 0.295 - - 0 0 - 0.243 0.213 0.252 - - 0 - 0.00%
2001-10-10 0 0.285 0.285 0.290 0.270 0.280 170,000 46,900 0.2759 0.243 0.243 0.247 0.230 0.239 199,331 0.2353 -5.00%
2001-10-09 0 0.300 0.300 - - - 0 0 - 0.256 0.256 - - - 0 - 22.45%
2001-10-08 0 0.245 0.245 0.300 0.245 0.245 70,000 17,150 0.2450 0.209 0.209 0.256 0.209 0.209 82,078 0.2089 -5.77%
2001-10-05 0 0.260 0.260 0.300 0.250 0.250 2,000 500 0.2500 0.222 0.222 0.256 0.213 0.213 2,345 0.2132 -10.34%
2001-10-04 0 0.290 - 0.300 - - 0 0 - 0.247 - 0.256 - - 0 - 0.00%
2001-10-03 0 0.290 - 0.300 - - 0 0 - 0.247 - 0.256 - - 0 - 0.00%
2001-09-28 0 0.290 - 0.300 - - 0 0 - 0.247 - 0.256 - - 0 - 0.00%
2001-09-27 0 0.290 - 0.300 - - 0 0 - 0.247 - 0.256 - - 0 - 0.00%
2001-09-26 0 0.295 0.300 0.305 - - 0 0 - 0.247 0.252 0.256 - - 0 - 0.00%
2001-09-25 0 0.295 0.260 0.300 - - 0 0 - 0.247 0.218 0.252 - - 0 - 0.00%
2001-09-24 0 0.295 0.295 0.300 0.250 0.255 82,000 20,750 0.2530 0.247 0.247 0.252 0.210 0.214 97,806 0.2122 1.72%
2001-09-21 0 0.290 0.290 - 0.250 0.250 80,000 20,000 0.2500 0.243 0.243 - 0.210 0.210 95,420 0.2096 1.75%
2001-09-20 0 0.285 0.250 0.285 - - 0 0 - 0.239 0.210 0.239 - - 0 - 0.00%
2001-09-19 0 0.285 0.285 0.290 - - 0 0 - 0.239 0.239 0.243 - - 0 - 5.56%
2001-09-18 0 0.270 0.250 0.285 0.270 0.270 58,000 15,660 0.2700 0.226 0.210 0.239 0.226 0.226 69,180 0.2264 1.89%
2001-09-17 0 0.265 0.285 - 0.250 0.255 493,702 124,581 0.2523 0.222 0.239 - 0.210 0.214 588,864 0.2116 1.92%
2001-09-14 0 0.260 0.260 0.275 0.260 0.260 100,000 26,000 0.2600 0.218 0.218 0.231 0.218 0.218 119,275 0.2180 -8.77%
2001-09-13 0 0.285 0.285 0.290 0.260 0.260 78,000 20,280 0.2600 0.239 0.239 0.243 0.218 0.218 93,035 0.2180 9.62%
2001-09-12 0 0.260 0.250 0.290 0.250 0.260 132,704 33,641 0.2535 0.218 0.210 0.243 0.210 0.218 158,283 0.2125 -14.75%
2001-09-11 0 0.305 0.305 0.310 0.305 0.305 80,000 24,400 0.3050 0.256 0.256 0.260 0.256 0.256 95,420 0.2557 -11.59%
2001-09-10 0 0.345 - 0.345 - - 0 0 - 0.289 - 0.289 - - 0 - 0.00%
2001-09-07 0 0.345 0.345 0.350 - - 0 0 - 0.289 0.289 0.293 - - 0 - 6.15%
2001-09-06 0 0.325 0.325 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
2001-09-05 0 0.325 0.335 - - - 0 0 - 0.272 0.281 - - - 0 - 0.00%
2001-09-04 0 0.325 0.320 - 0.325 0.360 200,000 65,270 0.3264 0.272 0.268 - 0.272 0.302 238,550 0.2736 -7.14%
2001-09-03 0 0.350 0.340 0.350 0.350 0.350 20,000 7,000 0.3500 0.293 0.285 0.293 0.293 0.293 23,855 0.2934 2.94%
2001-08-31 0 0.340 0.330 0.360 0.330 0.340 82,000 27,480 0.3351 0.285 0.277 0.302 0.277 0.285 97,806 0.2810 -1.45%
2001-08-30 0 0.345 0.330 0.360 - - 0 0 - 0.289 0.277 0.302 - - 0 - 0.00%
2001-08-29 0 0.345 0.330 0.360 0.345 0.345 16,000 5,520 0.3450 0.289 0.277 0.302 0.289 0.289 19,084 0.2892 0.00%
2001-08-28 0 0.345 0.330 0.345 0.345 0.345 40,000 13,800 0.3450 0.289 0.277 0.289 0.289 0.289 47,710 0.2892 4.55%
2001-08-27 0 0.330 0.330 0.360 0.330 0.330 20,000 6,600 0.3300 0.277 0.277 0.302 0.277 0.277 23,855 0.2767 -7.04%
2001-08-24 0 0.355 0.330 0.355 0.330 0.355 260,000 87,300 0.3358 0.298 0.277 0.298 0.277 0.298 310,116 0.2815 2.90%
2001-08-23 0 0.345 0.335 0.380 - - 0 0 - 0.289 0.281 0.319 - - 0 - 0.00%
2001-08-22 0 0.345 0.320 - - - 0 0 - 0.289 0.268 - - - 0 - 0.00%
2001-08-21 0 0.345 0.345 0.400 0.345 0.345 30,000 10,350 0.3450 0.289 0.289 0.335 0.289 0.289 35,783 0.2892 -4.17%
2001-08-20 0 0.360 0.355 0.365 0.360 0.360 150,000 54,000 0.3600 0.302 0.298 0.306 0.302 0.302 178,913 0.3018 -2.70%
2001-08-17 0 0.370 0.375 0.380 - - 0 0 - 0.310 0.314 0.319 - - 0 - 7.25%
2001-08-16 0 0.345 0.340 0.370 0.340 0.345 330,000 112,850 0.3420 0.289 0.285 0.310 0.285 0.289 393,608 0.2867 -6.76%
2001-08-15 0 0.370 0.370 0.400 0.355 0.370 200,000 73,250 0.3663 0.310 0.310 0.335 0.298 0.310 238,550 0.3071 0.00%
2001-08-14 0 0.370 0.350 0.400 - - 0 0 - 0.310 0.293 0.335 - - 0 - 0.00%
2001-08-13 0 0.370 0.340 0.400 - - 0 0 - 0.310 0.285 0.335 - - 0 - 0.00%
2001-08-10 0 0.370 0.370 0.400 - - 0 0 - 0.310 0.310 0.335 - - 0 - 0.00%
2001-08-09 0 0.370 0.370 0.400 - - 0 0 - 0.310 0.310 0.335 - - 0 - 0.00%
2001-08-08 0 0.370 0.350 0.400 0.370 0.370 92,000 34,040 0.3700 0.310 0.293 0.335 0.310 0.310 109,733 0.3102 -2.63%
2001-08-07 0 0.380 0.380 0.400 0.380 0.380 58,869 22,344 0.3796 0.319 0.319 0.335 0.319 0.319 70,216 0.3182 -5.00%
2001-08-06 0 0.400 0.370 0.400 - - 2 1 0.5000 0.335 0.310 0.335 - - 2 0.4192 0.00%
2001-08-03 0 0.400 - 0.400 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2001-08-02 0 0.400 - 0.400 - - 0 0 - 0.335 - 0.335 - - 0 - -1.23%
2001-08-01 0 0.405 0.370 0.410 - - 0 0 - 0.340 0.310 0.344 - - 0 - 0.00%
2001-07-31 0 0.405 0.405 0.410 0.375 0.410 30,800 11,888 0.3860 0.340 0.340 0.344 0.314 0.344 36,737 0.3236 2.53%
2001-07-30 0 0.395 0.395 0.405 0.395 0.395 148,000 58,460 0.3950 0.331 0.331 0.340 0.331 0.331 176,527 0.3312 3.95%
2001-07-27 0 0.380 - 0.410 - - 990,000 346,500 0.3500 0.319 - 0.344 - - 1,180,824 0.2934 0.00%
2001-07-26 0 0.380 - 0.410 - - 0 0 - 0.319 - 0.344 - - 0 - 0.00%
2001-07-24 0 0.380 0.380 0.390 - - 0 0 - 0.319 0.319 0.327 - - 0 - 1.33%
2001-07-23 0 0.375 0.350 0.415 - - 0 0 - 0.314 0.293 0.348 - - 0 - 0.00%
2001-07-20 0 0.375 0.355 - - - 0 0 - 0.314 0.298 - - - 0 - 0.00%
2001-07-19 0 0.375 0.375 0.385 - - 0 0 - 0.314 0.314 0.323 - - 0 - 7.14%
2001-07-18 0 0.350 0.350 0.390 0.350 0.350 4,000 1,400 0.3500 0.293 0.293 0.327 0.293 0.293 4,771 0.2934 -10.26%
2001-07-17 0 0.390 0.350 0.420 - - 0 0 - 0.327 0.293 0.352 - - 0 - 0.00%
2001-07-16 0 0.390 0.380 0.415 - - 0 0 - 0.327 0.319 0.348 - - 0 - 0.00%
2001-07-13 0 0.390 0.360 0.415 - - 0 0 - 0.327 0.302 0.348 - - 0 - 0.00%
2001-07-12 0 0.390 0.380 0.415 0.390 0.390 50,000 19,500 0.3900 0.327 0.319 0.348 0.327 0.327 59,638 0.3270 1.30%
2001-07-11 0 0.385 0.355 - - - 0 0 - 0.323 0.298 - - - 0 - 0.00%
2001-07-10 0 0.385 0.385 0.415 - - 0 0 - 0.323 0.323 0.348 - - 0 - 4.05%
2001-07-09 0 0.370 0.370 - 0.370 0.370 50,000 18,500 0.3700 0.310 0.310 - 0.310 0.310 59,638 0.3102 -5.13%
2001-07-05 0 0.390 0.390 0.415 0.390 0.415 44,000 18,010 0.4093 0.327 0.327 0.348 0.327 0.348 52,481 0.3432 -2.50%
2001-07-04 0 0.400 0.390 0.435 0.400 0.400 40,000 16,000 0.4000 0.335 0.327 0.365 0.335 0.335 47,710 0.3354 0.00%
2001-07-03 0 0.400 0.380 0.430 - - 0 0 - 0.335 0.319 0.361 - - 0 - 0.00%
2001-06-29 0 0.400 0.400 0.435 0.400 0.400 38,000 15,200 0.4000 0.335 0.335 0.365 0.335 0.335 45,325 0.3354 -1.23%
2001-06-28 0 0.405 0.425 0.430 - - 0 0 - 0.340 0.356 0.361 - - 0 - 0.00%
2001-06-27 0 0.405 0.400 0.430 0.405 0.410 110,000 44,650 0.4059 0.340 0.335 0.361 0.340 0.344 131,203 0.3403 -1.22%
2001-06-26 0 0.410 0.410 0.430 0.405 0.420 370,000 151,740 0.4101 0.344 0.344 0.361 0.340 0.352 441,318 0.3438 0.00%
2001-06-22 0 0.410 0.400 0.430 0.410 0.410 300,000 123,000 0.4100 0.344 0.335 0.361 0.344 0.344 357,826 0.3437 0.00%
2001-06-21 0 0.410 0.410 0.430 0.410 0.410 10,000 4,100 0.4100 0.344 0.344 0.361 0.344 0.344 11,928 0.3437 0.00%
2001-06-20 0 0.410 0.410 0.430 0.410 0.410 110,000 45,100 0.4100 0.344 0.344 0.361 0.344 0.344 131,203 0.3437 -4.65%
2001-06-19 0 0.430 0.400 0.430 0.395 0.430 350,000 144,180 0.4119 0.361 0.335 0.361 0.331 0.361 417,463 0.3454 1.18%
2001-06-18 0 0.425 0.410 0.440 - - 0 0 - 0.356 0.344 0.369 - - 0 - 0.00%
2001-06-15 0 0.425 0.405 0.425 0.425 0.425 2,000 850 0.4250 0.356 0.340 0.356 0.356 0.356 2,386 0.3563 1.19%
2001-06-14 0 0.420 0.415 0.420 0.420 0.420 50,000 21,000 0.4200 0.352 0.348 0.352 0.352 0.352 59,638 0.3521 -4.55%
2001-06-13 0 0.440 0.430 0.440 0.440 0.440 280,000 123,200 0.4400 0.369 0.361 0.369 0.369 0.369 333,971 0.3689 0.00%
2001-06-12 0 0.440 0.440 0.455 0.440 0.470 214,000 95,660 0.4470 0.369 0.369 0.381 0.369 0.394 255,249 0.3748 -2.22%
2001-06-11 0 0.450 0.430 0.450 - - 0 0 - 0.377 0.361 0.377 - - 0 - 0.00%
2001-06-08 0 0.450 0.425 0.450 0.440 0.450 70,000 31,000 0.4429 0.377 0.356 0.377 0.369 0.377 83,493 0.3713 7.14%
2001-06-07 0 0.420 0.410 0.440 - - 0 0 - 0.352 0.344 0.369 - - 0 - 0.00%
2001-06-06 0 0.420 0.420 0.440 0.410 0.420 388,000 161,070 0.4151 0.352 0.352 0.369 0.344 0.352 462,788 0.3480 0.00%
2001-06-05 0 0.420 0.410 0.440 0.420 0.420 52,000 21,840 0.4200 0.352 0.344 0.369 0.352 0.352 62,023 0.3521 3.70%
2001-06-04 0 0.405 0.405 0.425 0.400 0.440 334,000 142,350 0.4262 0.340 0.340 0.356 0.335 0.369 398,379 0.3573 -3.57%
2001-06-01 0 0.420 0.420 0.435 0.420 0.425 150,000 63,500 0.4233 0.352 0.352 0.365 0.352 0.356 178,913 0.3549 -1.18%
2001-05-31 0 0.425 0.425 0.450 0.420 0.420 50,000 21,000 0.4200 0.356 0.356 0.377 0.352 0.352 59,638 0.3521 -2.30%
2001-05-30 0 0.435 0.435 0.450 0.430 0.435 150,000 65,100 0.4340 0.365 0.365 0.377 0.361 0.365 178,913 0.3639 -3.33%
2001-05-29 0 0.450 0.450 0.455 0.450 0.480 946,000 438,970 0.4640 0.377 0.377 0.381 0.377 0.402 1,128,343 0.3890 -4.26%
2001-05-28 0 0.470 0.460 0.475 0.420 0.490 1,132,000 523,150 0.4621 0.394 0.386 0.398 0.352 0.411 1,350,195 0.3875 9.30%
2001-05-25 0 0.430 0.425 0.440 0.415 0.435 283,987 119,915 0.4223 0.361 0.356 0.369 0.348 0.365 338,726 0.3540 3.61%
2001-05-24 0 0.415 0.415 0.425 0.410 0.410 20,000 8,200 0.4100 0.348 0.348 0.356 0.344 0.344 23,855 0.3437 -2.35%
2001-05-23 0 0.425 0.425 0.435 0.425 0.430 520,000 221,400 0.4258 0.356 0.356 0.365 0.356 0.361 620,231 0.3570 -2.30%
2001-05-22 0 0.435 0.425 0.440 0.420 0.435 222,000 94,940 0.4277 0.365 0.356 0.369 0.352 0.365 264,791 0.3585 1.16%
2001-05-21 0 0.430 0.430 0.445 0.430 0.430 60,000 25,800 0.4300 0.361 0.361 0.373 0.361 0.361 71,565 0.3605 -1.15%
2001-05-18 0 0.435 0.435 0.440 0.410 0.435 714,000 304,080 0.4259 0.365 0.365 0.369 0.344 0.365 851,625 0.3571 6.10%
2001-05-17 0 0.430 0.430 0.435 0.430 0.440 614,000 266,170 0.4335 0.344 0.344 0.348 0.344 0.352 768,074 0.3465 2.38%
2001-05-16 0 0.420 0.420 0.435 0.415 0.430 726,000 306,550 0.4222 0.336 0.336 0.348 0.332 0.344 908,179 0.3375 1.20%
2001-05-15 0 0.415 0.415 0.420 - - 0 0 - 0.332 0.332 0.336 - - 0 - 1.22%
2001-05-14 0 0.410 0.390 0.420 - - 0 0 - 0.328 0.312 0.336 - - 0 - 0.00%
2001-05-11 0 0.410 0.400 0.420 0.400 0.410 108,000 43,600 0.4037 0.328 0.320 0.336 0.320 0.328 135,101 0.3227 -1.20%
2001-05-10 0 0.415 0.415 0.420 0.415 0.420 230,000 96,120 0.4179 0.332 0.332 0.336 0.332 0.336 287,715 0.3341 0.00%
2001-05-09 0 0.415 0.415 0.420 0.410 0.415 274,275 113,517 0.4139 0.332 0.332 0.336 0.328 0.332 343,100 0.3309 -3.49%
2001-05-08 0 0.430 0.380 0.430 0.400 0.430 374,000 153,480 0.4104 0.344 0.304 0.344 0.320 0.344 467,850 0.3281 7.50%
2001-05-07 0 0.400 0.390 0.410 0.400 0.410 106,000 42,460 0.4006 0.320 0.312 0.328 0.320 0.328 132,599 0.3202 0.00%
2001-05-04 0 0.400 0.385 0.410 0.400 0.400 110,000 44,000 0.4000 0.320 0.308 0.328 0.320 0.320 137,603 0.3198 -1.23%
2001-05-03 0 0.405 0.405 0.410 0.400 0.410 544,817 220,302 0.4044 0.324 0.324 0.328 0.320 0.328 681,531 0.3232 3.85%
2001-05-02 0 0.390 0.385 0.395 0.390 0.400 370,000 144,340 0.3901 0.312 0.308 0.316 0.312 0.320 462,846 0.3119 13.04%
2001-04-27 0 0.345 0.345 0.390 0.340 0.340 40,000 13,600 0.3400 0.276 0.276 0.312 0.272 0.272 50,037 0.2718 -1.43%
2001-04-26 0 0.350 0.380 0.390 - - 0 0 - 0.280 0.304 0.312 - - 0 - 0.00%
2001-04-25 0 0.350 0.325 0.390 0.350 0.350 100,000 35,000 0.3500 0.280 0.260 0.312 0.280 0.280 125,094 0.2798 -2.78%
2001-04-24 0 0.360 0.360 0.390 0.360 0.360 186,000 66,960 0.3600 0.288 0.288 0.312 0.288 0.288 232,674 0.2878 -2.70%
2001-04-23 0 0.370 0.330 0.390 - - 0 0 - 0.296 0.264 0.312 - - 0 - 0.00%
2001-04-20 0 0.370 0.340 0.370 0.340 0.370 50,000 17,900 0.3580 0.296 0.272 0.296 0.272 0.296 62,547 0.2862 5.71%
2001-04-19 0 0.350 0.340 0.350 0.340 0.350 520,000 181,500 0.3490 0.280 0.272 0.280 0.272 0.280 650,486 0.2790 -2.78%
2001-04-18 0 0.360 0.330 0.380 - - 0 0 - 0.288 0.264 0.304 - - 0 - 0.00%
2001-04-17 0 0.360 0.340 0.375 0.350 0.370 100,250 36,300 0.3621 0.288 0.272 0.300 0.280 0.296 125,406 0.2895 -5.26%
2001-04-12 0 0.380 0.360 0.380 - - 0 0 - 0.304 0.288 0.304 - - 0 - 0.00%
2001-04-11 0 0.380 0.375 0.380 0.370 0.390 940,000 357,650 0.3805 0.304 0.300 0.304 0.296 0.312 1,175,879 0.3042 16.92%
2001-04-10 0 0.325 0.325 0.365 0.320 0.375 330,000 120,600 0.3655 0.260 0.260 0.292 0.256 0.300 412,809 0.2921 -13.33%
2001-04-09 0 0.375 0.295 0.380 0.360 0.375 71,563 26,616 0.3719 0.300 0.236 0.304 0.288 0.300 89,521 0.2973 19.05%
2001-04-06 0 0.315 0.315 - - - 0 0 - 0.252 0.252 - - - 0 - 0.00%
2001-04-04 0 0.315 0.300 - - - 0 0 - 0.252 0.240 - - - 0 - 0.00%
2001-04-03 0 0.315 0.305 0.320 0.315 0.335 110,000 35,650 0.3241 0.252 0.244 0.256 0.252 0.268 137,603 0.2591 -10.00%
2001-04-02 0 0.350 - 0.350 - - 515,625 180,469 0.3500 0.280 - 0.280 - - 645,013 0.2798 0.00%
2001-03-30 0 0.350 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2001-03-29 0 0.350 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2001-03-28 0 0.350 0.310 - - - 0 0 - 0.280 0.248 - - - 0 - 0.00%
2001-03-27 0 0.350 0.340 0.380 - - 0 0 - 0.280 0.272 0.304 - - 0 - 0.00%
2001-03-26 0 0.350 0.350 0.360 0.350 0.370 130,000 47,900 0.3685 0.280 0.280 0.288 0.280 0.296 162,622 0.2945 6.06%
2001-03-23 0 0.330 0.320 0.370 0.330 0.330 50,000 16,500 0.3300 0.264 0.256 0.296 0.264 0.264 62,547 0.2638 -4.35%
2001-03-22 0 0.345 0.320 0.385 0.345 0.345 54,000 18,630 0.3450 0.276 0.256 0.308 0.276 0.276 67,550 0.2758 -12.66%
2001-03-21 0 0.395 - 0.395 - - 0 0 - 0.316 - 0.316 - - 0 - -1.25%
2001-03-20 0 0.400 - 0.405 - - 0 0 - 0.320 - 0.324 - - 0 - 0.00%
2001-03-19 0 0.400 0.375 0.400 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2001-03-16 0 0.400 0.380 0.400 0.380 0.400 132,250 50,290 0.3803 0.320 0.304 0.320 0.304 0.320 165,436 0.3040 -2.44%
2001-03-15 0 0.410 - 0.420 - - 0 0 - 0.328 - 0.336 - - 0 - 0.00%
2001-03-14 0 0.410 - 0.420 - - 0 0 - 0.328 - 0.336 - - 0 - 0.00%
2001-03-13 0 0.410 - 0.410 - - 0 0 - 0.328 - 0.328 - - 0 - -2.38%
2001-03-12 0 0.420 - 0.420 - - 0 0 - 0.336 - 0.336 - - 0 - 0.00%
2001-03-09 0 0.420 - 0.420 - - 0 0 - 0.336 - 0.336 - - 0 - 0.00%
2001-03-08 0 0.420 - 0.430 - - 0 0 - 0.336 - 0.344 - - 0 - 0.00%
2001-03-07 0 0.420 0.420 0.430 - - 0 0 - 0.336 0.336 0.344 - - 0 - 7.69%
2001-03-06 0 0.390 - 0.430 - - 0 0 - 0.312 - 0.344 - - 0 - 0.00%
2001-03-05 0 0.390 - 0.425 - - 0 0 - 0.312 - 0.340 - - 0 - 0.00%
2001-03-02 0 0.390 - 0.420 - - 0 0 - 0.312 - 0.336 - - 0 - 0.00%
2001-03-01 0 0.390 0.410 0.420 - - 0 0 - 0.312 0.328 0.336 - - 0 - 0.00%
2001-02-28 0 0.390 - 0.430 - - 0 0 - 0.312 - 0.344 - - 0 - 0.00%
2001-02-27 0 0.390 0.380 0.430 - - 0 0 - 0.312 0.304 0.344 - - 0 - 0.00%
2001-02-26 0 0.390 0.380 - - - 0 0 - 0.312 0.304 - - - 0 - 0.00%
2001-02-23 0 0.390 0.370 - 0.390 0.390 236,883 92,349 0.3899 0.312 0.296 - 0.312 0.312 296,325 0.3116 -4.88%
2001-02-22 0 0.410 - 0.410 - - 0 0 - 0.328 - 0.328 - - 0 - 0.00%
2001-02-21 0 0.410 0.410 0.430 0.410 0.410 18,000 7,380 0.4100 0.328 0.328 0.344 0.328 0.328 22,517 0.3278 -4.65%
2001-02-20 0 0.430 0.430 0.435 - - 0 0 - 0.344 0.344 0.348 - - 0 - 7.50%
2001-02-19 0 0.400 0.400 0.420 0.400 0.400 100,000 40,000 0.4000 0.320 0.320 0.336 0.320 0.320 125,094 0.3198 -3.61%
2001-02-16 0 0.415 - 0.415 - - 0 0 - 0.332 - 0.332 - - 0 - -1.19%
2001-02-15 0 0.420 - 0.445 - - 0 0 - 0.336 - 0.356 - - 0 - 0.00%
2001-02-14 0 0.420 - 0.440 0.420 0.420 20,000 8,400 0.4200 0.336 - 0.352 0.336 0.336 25,019 0.3357 0.00%
2001-02-13 0 0.420 0.420 0.440 0.420 0.420 80,000 33,600 0.4200 0.336 0.336 0.352 0.336 0.336 100,075 0.3357 0.00%
2001-02-12 0 0.420 0.420 0.450 - - 0 0 - 0.336 0.336 0.360 - - 0 - 0.00%
2001-02-09 0 0.420 0.420 0.450 0.420 0.420 72,000 30,240 0.4200 0.336 0.336 0.360 0.336 0.336 90,067 0.3357 0.00%
2001-02-08 0 0.420 - 0.430 - - 0 0 - 0.336 - 0.344 - - 0 - 0.00%
2001-02-07 0 0.420 - 0.430 - - 0 0 - 0.336 - 0.344 - - 0 - 0.00%
2001-02-06 0 0.420 - 0.430 - - 0 0 - 0.336 - 0.344 - - 0 - 0.00%
2001-02-05 0 0.420 - 0.420 0.400 0.420 100,000 41,800 0.4180 0.336 - 0.336 0.320 0.336 125,094 0.3342 -1.18%
2001-02-02 0 0.425 - 0.430 - - 0 0 - 0.340 - 0.344 - - 0 - 0.00%
2001-02-01 0 0.425 - 0.430 - - 0 0 - 0.340 - 0.344 - - 0 - 0.00%
2001-01-31 0 0.425 - 0.430 - - 0 0 - 0.340 - 0.344 - - 0 - 0.00%
2001-01-30 0 0.425 0.425 0.430 - - 0 0 - 0.340 0.340 0.344 - - 0 - 2.41%
2001-01-29 0 0.415 - 0.415 - - 0 0 - 0.332 - 0.332 - - 0 - 0.00%
2001-01-23 0 0.415 - 0.415 - - 0 0 - 0.332 - 0.332 - - 0 - 0.00%
2001-01-22 0 0.415 - 0.430 - - 0 0 - 0.332 - 0.344 - - 0 - 0.00%
2001-01-19 0 0.415 - 0.430 - - 0 0 - 0.332 - 0.344 - - 0 - 0.00%
2001-01-18 0 0.415 0.415 0.420 - - 0 0 - 0.332 0.332 0.336 - - 0 - 3.75%
2001-01-17 0 0.400 0.380 0.400 - - 0 0 - 0.320 0.304 0.320 - - 0 - 0.00%
2001-01-16 0 0.400 - 0.415 - - 0 0 - 0.320 - 0.332 - - 0 - 0.00%
2001-01-15 0 0.400 - 0.400 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2001-01-12 0 0.400 - 0.415 - - 0 0 - 0.320 - 0.332 - - 0 - 0.00%
2001-01-11 0 0.400 - 0.400 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2001-01-10 0 0.400 - 0.400 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2001-01-09 0 0.400 0.365 0.400 - - 0 0 - 0.320 0.292 0.320 - - 0 - 0.00%
2001-01-08 0 0.400 - 0.400 - - 0 0 - 0.320 - 0.320 - - 0 - -11.11%
2001-01-05 0 0.450 - 0.460 - - 0 0 - 0.360 - 0.368 - - 0 - 0.00%
2001-01-04 0 0.450 - 0.460 - - 0 0 - 0.360 - 0.368 - - 0 - 0.00%
2001-01-03 0 0.450 - 0.450 - - 0 0 - 0.360 - 0.360 - - 0 - -1.10%
2001-01-02 0 0.455 - 0.465 - - 0 0 - 0.364 - 0.372 - - 0 - 0.00%
2000-12-29 0 0.455 - 0.460 0.455 0.455 100,000 45,500 0.4550 0.364 - 0.368 0.364 0.364 125,094 0.3637 -3.19%
2000-12-28 0 0.470 0.450 0.470 0.410 0.470 132,062 55,982 0.4239 0.376 0.360 0.376 0.328 0.376 165,201 0.3389 14.63%
2000-12-27 0 0.410 - 0.410 - - 0 0 - 0.328 - 0.328 - - 0 - 0.00%
2000-12-22 0 0.410 - 0.415 - - 0 0 - 0.328 - 0.332 - - 0 - 0.00%
2000-12-21 0 0.410 0.410 0.415 - - 0 0 - 0.328 0.328 0.332 - - 0 - 5.13%
2000-12-20 0 0.390 0.375 0.400 0.390 0.400 142,000 55,980 0.3942 0.312 0.300 0.320 0.312 0.320 177,633 0.3151 -9.30%
2000-12-19 0 0.430 - 0.430 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2000-12-18 0 0.430 - 0.440 - - 0 0 - 0.344 - 0.352 - - 0 - 0.00%
2000-12-15 0 0.430 - 0.430 - - 0 0 - 0.344 - 0.344 - - 0 - -1.15%
2000-12-14 0 0.435 - 0.435 - - 0 0 - 0.348 - 0.348 - - 0 - -3.33%
2000-12-13 0 0.450 - 0.450 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2000-12-12 0 0.450 - 0.450 0.450 0.450 2,000 900 0.4500 0.360 - 0.360 0.360 0.360 2,502 0.3597 3.45%
2000-12-11 0 0.435 0.435 0.460 - - 0 0 - 0.348 0.348 0.368 - - 0 - 0.00%
2000-12-08 0 0.435 0.435 0.440 0.410 0.410 14,000 5,740 0.4100 0.348 0.348 0.352 0.328 0.328 17,513 0.3278 6.10%
2000-12-07 0 0.410 0.370 0.410 - - 0 0 - 0.328 0.296 0.328 - - 0 - 0.00%
2000-12-06 0 0.410 0.400 0.410 0.410 0.410 143,139 58,256 0.4070 0.328 0.320 0.328 0.328 0.328 179,058 0.3253 -4.65%
2000-12-05 0 0.430 - 0.435 - - 0 0 - 0.344 - 0.348 - - 0 - 0.00%
2000-12-04 0 0.430 - 0.440 - - 0 0 - 0.344 - 0.352 - - 0 - 0.00%
2000-12-01 0 0.430 0.370 0.430 0.420 0.430 71,563 30,294 0.4233 0.344 0.296 0.344 0.336 0.344 89,521 0.3384 8.86%
2000-11-30 0 0.395 0.355 0.400 - - 0 0 - 0.316 0.284 0.320 - - 0 - 0.00%
2000-11-29 0 0.395 0.365 0.430 - - 0 0 - 0.316 0.292 0.344 - - 0 - 0.00%
2000-11-28 0 0.395 0.375 0.410 - - 0 0 - 0.316 0.300 0.328 - - 0 - 0.00%
2000-11-27 0 0.395 0.370 0.415 - - 0 0 - 0.316 0.296 0.332 - - 0 - 0.00%
2000-11-24 0 0.395 0.400 - - - 0 0 - 0.316 0.320 - - - 0 - 0.00%
2000-11-23 0 0.395 0.370 - - - 0 0 - 0.316 0.296 - - - 0 - 0.00%
2000-11-22 0 0.395 0.380 0.395 - - 0 0 - 0.316 0.304 0.316 - - 0 - -1.25%
2000-11-21 0 0.400 0.385 0.400 0.400 0.400 20,000 8,000 0.4000 0.320 0.308 0.320 0.320 0.320 25,019 0.3198 0.00%
2000-11-20 0 0.400 0.395 0.420 0.400 0.405 290,000 116,600 0.4021 0.320 0.316 0.336 0.320 0.324 362,771 0.3214 -4.76%
2000-11-17 0 0.420 0.390 0.440 0.420 0.420 150,000 63,000 0.4200 0.336 0.312 0.352 0.336 0.336 187,640 0.3357 -4.55%
2000-11-16 0 0.440 0.420 0.460 - - 0 0 - 0.352 0.336 0.368 - - 0 - 0.00%
2000-11-15 0 0.440 - 0.440 0.490 0.490 26,000 12,740 0.4900 0.352 - 0.352 0.392 0.392 32,524 0.3917 -4.35%
2000-11-14 0 0.460 0.400 0.460 - - 0 0 - 0.368 0.320 0.368 - - 0 - 0.00%
2000-11-13 0 0.460 - 0.460 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
2000-11-10 0 0.460 0.400 0.470 - - 50,000 22,750 0.4550 0.368 0.320 0.376 - - 62,547 0.3637 0.00%
2000-11-09 0 0.460 0.400 0.460 - - 0 0 - 0.368 0.320 0.368 - - 0 - -1.08%
2000-11-08 0 0.465 0.420 0.470 0.410 0.480 74,000 34,490 0.4661 0.372 0.336 0.376 0.328 0.384 92,569 0.3726 8.14%
2000-11-07 0 0.430 0.415 0.440 - - 0 0 - 0.344 0.332 0.352 - - 0 - 0.00%
2000-11-06 0 0.430 0.410 0.440 - - 0 0 - 0.344 0.328 0.352 - - 0 - 0.00%
2000-11-03 0 0.430 0.420 0.440 - - 0 0 - 0.344 0.336 0.352 - - 0 - 0.00%
2000-11-02 0 0.430 0.415 0.450 0.430 0.440 112,000 48,660 0.4345 0.344 0.332 0.360 0.344 0.352 140,105 0.3473 -2.27%
2000-11-01 0 0.440 0.440 0.465 0.395 0.455 368,083 158,913 0.4317 0.352 0.352 0.372 0.316 0.364 460,448 0.3451 -8.33%
2000-10-31 0 0.480 - 0.490 - - 0 0 - 0.384 - 0.392 - - 0 - 0.00%
2000-10-30 0 0.480 0.440 0.480 - - 0 0 - 0.384 0.352 0.384 - - 0 - 0.00%
2000-10-27 0 0.480 0.440 0.480 0.460 0.480 394,000 187,020 0.4747 0.384 0.352 0.384 0.368 0.384 492,868 0.3795 6.67%
2000-10-26 0 0.450 0.450 0.460 0.450 0.450 396,000 178,200 0.4500 0.360 0.360 0.368 0.360 0.360 495,370 0.3597 0.00%
2000-10-25 0 0.450 0.450 0.460 0.420 0.450 260,000 114,900 0.4419 0.360 0.360 0.368 0.336 0.360 325,243 0.3533 2.27%
2000-10-24 0 0.440 - 0.440 0.440 0.440 22,000 9,680 0.4400 0.352 - 0.352 0.352 0.352 27,521 0.3517 -4.35%
2000-10-23 0 0.460 0.435 0.460 0.450 0.470 250,000 115,500 0.4620 0.368 0.348 0.368 0.360 0.376 312,734 0.3693 4.55%
2000-10-20 0 0.440 0.400 0.450 0.390 0.440 80,000 34,000 0.4250 0.352 0.320 0.360 0.312 0.352 100,075 0.3397 10.00%
2000-10-19 0 0.400 0.390 0.420 0.360 0.400 800,000 303,000 0.3788 0.320 0.312 0.336 0.288 0.320 1,000,748 0.3028 2.56%
2000-10-18 0 0.390 0.385 0.415 0.390 0.425 122,000 48,350 0.3963 0.312 0.308 0.332 0.312 0.340 152,614 0.3168 -8.24%
2000-10-17 0 0.425 0.420 0.440 0.415 0.425 230,000 97,250 0.4228 0.340 0.336 0.352 0.332 0.340 287,715 0.3380 -2.30%
2000-10-16 0 0.435 0.435 0.450 0.435 0.435 30,000 13,050 0.4350 0.348 0.348 0.360 0.348 0.348 37,528 0.3477 -5.43%
2000-10-13 0 0.460 - 0.470 - - 0 0 - 0.368 - 0.376 - - 0 - 0.00%
2000-10-12 0 0.460 - 0.460 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
2000-10-11 0 0.460 - 0.460 0.460 0.470 50,000 23,200 0.4640 0.368 - 0.368 0.368 0.376 62,547 0.3709 -4.17%
2000-10-10 0 0.480 - 0.490 - - 0 0 - 0.384 - 0.392 - - 0 - 0.00%
2000-10-09 0 0.480 - 0.480 - - 0 0 - 0.384 - 0.384 - - 0 - 0.00%
2000-10-05 0 0.480 - 0.480 - - 0 0 - 0.384 - 0.384 - - 0 - 0.00%
2000-10-04 0 0.480 - 0.480 0.480 0.480 50,000 24,000 0.4800 0.384 - 0.384 0.384 0.384 62,547 0.3837 1.05%
2000-10-03 0 0.475 - - 0.460 0.475 24,000 11,190 0.4663 0.380 - - 0.368 0.380 30,022 0.3727 3.26%
2000-09-29 0 0.460 0.440 0.460 - - 0 0 - 0.368 0.352 0.368 - - 0 - 0.00%
2000-09-28 0 0.460 0.440 0.460 0.435 0.460 54,000 23,540 0.4359 0.368 0.352 0.368 0.348 0.368 67,550 0.3485 4.55%
2000-09-27 0 0.450 0.440 - 0.450 0.450 6,000 2,700 0.4500 0.352 0.344 - 0.352 0.352 7,676 0.3517 0.00%
2000-09-26 0 0.450 0.445 0.480 - - 0 0 - 0.352 0.348 0.375 - - 0 - 0.00%
2000-09-25 0 0.450 0.445 0.450 0.450 0.460 110,000 50,050 0.4550 0.352 0.348 0.352 0.352 0.360 140,730 0.3556 1.12%
2000-09-22 0 0.445 0.445 0.450 0.440 0.450 772,126 340,222 0.4406 0.348 0.348 0.352 0.344 0.352 987,831 0.3444 -1.11%
2000-09-21 0 0.450 0.450 0.455 0.450 0.465 530,000 238,800 0.4506 0.352 0.352 0.356 0.352 0.363 678,064 0.3522 1.12%
2000-09-20 0 0.445 0.445 0.480 0.445 0.445 10,000 4,450 0.4450 0.348 0.348 0.375 0.348 0.348 12,794 0.3478 -4.30%
2000-09-19 0 0.465 0.445 0.480 - - 0 0 - 0.363 0.348 0.375 - - 0 - 0.00%
2000-09-18 0 0.465 0.465 0.470 0.465 0.465 54,000 25,110 0.4650 0.363 0.363 0.367 0.363 0.363 69,086 0.3635 -4.12%
2000-09-15 0 0.485 0.485 0.490 0.470 0.485 304,000 145,240 0.4778 0.379 0.379 0.383 0.367 0.379 388,927 0.3734 3.19%
2000-09-14 0 0.470 0.465 0.480 0.455 0.470 164,000 75,720 0.4617 0.367 0.363 0.375 0.356 0.367 209,816 0.3609 0.00%
2000-09-12 0 0.470 0.465 0.485 0.470 0.485 250,000 118,750 0.4750 0.367 0.363 0.379 0.367 0.379 319,841 0.3713 -2.08%
2000-09-11 0 0.480 0.475 0.485 0.470 0.480 144,000 68,620 0.4765 0.375 0.371 0.379 0.367 0.375 184,229 0.3725 0.00%
2000-09-08 0 0.480 0.480 0.510 0.480 0.490 40,000 19,500 0.4875 0.375 0.375 0.399 0.375 0.383 51,175 0.3810 -2.04%
2000-09-07 0 0.490 0.485 0.510 0.490 0.490 390,000 191,100 0.4900 0.383 0.379 0.399 0.383 0.383 498,952 0.3830 -3.92%
2000-09-06 0 0.510 0.485 0.520 0.485 0.510 634,762 312,769 0.4927 0.399 0.379 0.406 0.379 0.399 812,093 0.3851 3.03%
2000-09-05 0 0.495 0.495 0.510 0.495 0.495 40,000 19,800 0.4950 0.387 0.387 0.399 0.387 0.387 51,175 0.3869 1.02%
2000-09-04 0 0.490 0.490 0.520 0.490 0.520 340,400 174,088 0.5114 0.383 0.383 0.406 0.383 0.406 435,496 0.3997 -2.00%
2000-09-01 0 0.500 0.510 0.520 0.500 0.500 59,600 29,752 0.4992 0.391 0.399 0.406 0.391 0.391 76,250 0.3902 0.00%
2000-08-31 0 0.500 0.495 0.510 0.490 0.500 641,120 320,455 0.4998 0.391 0.387 0.399 0.383 0.391 820,227 0.3907 4.17%
2000-08-30 0 0.480 0.480 0.520 0.480 0.490 52,000 25,450 0.4894 0.375 0.375 0.406 0.375 0.383 66,527 0.3826 -1.03%
2000-08-29 0 0.485 0.485 0.520 0.485 0.495 123,680 61,013 0.4933 0.379 0.379 0.406 0.379 0.387 158,232 0.3856 -6.73%
2000-08-28 0 0.520 0.485 0.520 0.485 0.520 372,000 185,890 0.4997 0.406 0.379 0.406 0.379 0.406 475,924 0.3906 4.00%
2000-08-25 0 0.500 0.500 0.520 0.490 0.500 200,000 99,000 0.4950 0.391 0.391 0.406 0.383 0.391 255,873 0.3869 2.04%
2000-08-24 0 0.490 0.490 0.510 0.490 0.500 152,000 75,980 0.4999 0.383 0.383 0.399 0.383 0.391 194,464 0.3907 -3.92%
2000-08-23 0 0.510 0.500 0.510 0.500 0.510 208,000 105,500 0.5072 0.399 0.391 0.399 0.391 0.399 266,108 0.3965 -3.77%
2000-08-22 0 0.530 0.530 0.540 0.500 0.550 1,390,800 736,168 0.5293 0.414 0.414 0.422 0.391 0.430 1,779,341 0.4137 6.00%
2000-08-21 0 0.500 0.500 0.510 0.480 0.500 208,000 102,108 0.4909 0.391 0.391 0.399 0.375 0.391 266,108 0.3837 6.38%
2000-08-18 0 0.470 0.470 0.500 0.470 0.470 50,000 23,500 0.4700 0.367 0.367 0.391 0.367 0.367 63,968 0.3674 -3.09%
2000-08-17 0 0.485 0.465 0.495 - - 0 0 - 0.379 0.363 0.387 - - 0 - 0.00%
2000-08-16 0 0.485 0.465 0.485 0.485 0.485 350,000 169,750 0.4850 0.379 0.363 0.379 0.379 0.379 447,778 0.3791 1.04%
2000-08-15 0 0.480 0.465 0.485 0.480 0.480 50,000 24,000 0.4800 0.375 0.363 0.379 0.375 0.375 63,968 0.3752 -1.03%
2000-08-14 0 0.485 0.470 0.500 0.485 0.490 500,000 243,250 0.4865 0.379 0.367 0.391 0.379 0.383 639,683 0.3803 -1.02%
2000-08-11 0 0.490 0.485 0.490 0.480 0.490 500,000 241,750 0.4835 0.383 0.379 0.383 0.375 0.383 639,683 0.3779 1.03%
2000-08-10 0 0.485 0.485 0.490 0.480 0.490 312,795 151,358 0.4839 0.379 0.379 0.383 0.375 0.383 400,179 0.3782 -1.02%
2000-08-09 0 0.490 0.485 0.490 0.490 0.490 50,000 24,500 0.4900 0.383 0.379 0.383 0.383 0.383 63,968 0.3830 1.03%
2000-08-08 0 0.485 0.480 0.500 0.480 0.485 1,070,000 518,850 0.4849 0.379 0.375 0.391 0.375 0.379 1,368,921 0.3790 1.04%
2000-08-07 0 0.480 0.480 0.485 0.480 0.485 83,000 40,060 0.4827 0.375 0.375 0.379 0.375 0.379 106,187 0.3773 0.00%
2000-08-04 0 0.480 0.480 0.485 0.475 0.480 262,000 125,670 0.4797 0.375 0.375 0.379 0.371 0.375 335,194 0.3749 0.00%
2000-08-03 0 0.480 0.480 0.495 0.480 0.500 570,000 279,190 0.4898 0.375 0.375 0.387 0.375 0.391 729,238 0.3829 -3.03%
2000-08-02 0 0.495 0.475 0.500 0.480 0.495 302,500 145,935 0.4824 0.387 0.371 0.391 0.375 0.387 387,008 0.3771 3.13%
2000-08-01 0 0.480 0.480 0.495 0.480 0.480 20,000 9,600 0.4800 0.375 0.375 0.387 0.375 0.375 25,587 0.3752 -2.04%
2000-07-31 0 0.490 0.485 0.490 0.480 0.490 378,000 184,220 0.4874 0.383 0.379 0.383 0.375 0.383 483,600 0.3809 -2.00%
2000-07-28 0 0.500 0.485 0.510 0.475 0.500 320,000 159,500 0.4984 0.391 0.379 0.399 0.371 0.391 409,397 0.3896 1.01%
2000-07-27 0 0.495 0.480 0.495 - - 0 0 - 0.387 0.375 0.387 - - 0 - -1.00%
2000-07-26 0 0.500 0.480 0.500 - - 0 0 - 0.391 0.375 0.391 - - 0 - 0.00%
2000-07-25 0 0.500 0.490 0.500 0.485 0.500 336,000 165,740 0.4933 0.391 0.383 0.391 0.379 0.391 429,867 0.3856 1.01%
2000-07-24 0 0.495 0.490 0.500 0.470 0.500 642,000 312,340 0.4865 0.387 0.383 0.391 0.367 0.391 821,353 0.3803 2.06%
2000-07-21 0 0.485 0.485 0.490 0.485 0.485 90,550 43,892 0.4847 0.379 0.379 0.383 0.379 0.379 115,847 0.3789 0.00%
2000-07-20 0 0.485 0.470 0.495 - - 0 0 - 0.379 0.367 0.387 - - 0 - 0.00%
2000-07-19 0 0.485 0.470 0.500 - - 0 0 - 0.379 0.367 0.391 - - 0 - 0.00%
2000-07-18 0 0.485 0.485 0.500 0.485 0.490 80,000 39,090 0.4886 0.379 0.379 0.391 0.379 0.383 102,349 0.3819 -1.02%
2000-07-17 0 0.490 0.470 0.500 0.480 0.490 208,000 100,020 0.4809 0.383 0.367 0.391 0.375 0.383 266,108 0.3759 0.00%
2000-07-14 0 0.490 0.480 0.490 0.480 0.490 150,000 73,000 0.4867 0.383 0.375 0.383 0.375 0.383 191,905 0.3804 -2.00%
2000-07-13 0 0.500 0.490 0.500 0.490 0.500 150,000 74,680 0.4979 0.391 0.383 0.391 0.383 0.391 191,905 0.3892 -1.96%
2000-07-12 0 0.510 0.500 0.510 0.490 0.510 90,000 45,400 0.5044 0.399 0.391 0.399 0.383 0.399 115,143 0.3943 0.00%
2000-07-11 0 0.510 0.500 0.520 0.510 0.510 200,000 102,000 0.5100 0.399 0.391 0.406 0.399 0.399 255,873 0.3986 2.00%
2000-07-10 0 0.500 0.500 0.510 0.500 0.510 230,000 116,300 0.5057 0.391 0.391 0.399 0.391 0.399 294,254 0.3952 -1.96%
2000-07-07 0 0.510 0.500 0.520 0.510 0.510 70,000 35,700 0.5100 0.399 0.391 0.406 0.399 0.399 89,556 0.3986 2.00%
2000-07-06 0 0.500 0.500 0.510 0.500 0.500 90,000 45,800 0.5089 0.391 0.391 0.399 0.391 0.391 115,143 0.3978 -3.85%
2000-07-05 0 0.520 0.510 0.520 0.500 0.520 520,000 262,100 0.5040 0.406 0.399 0.406 0.391 0.406 665,270 0.3940 4.00%
2000-07-04 0 0.500 0.500 0.520 0.500 0.500 432,000 216,000 0.5000 0.391 0.391 0.406 0.391 0.391 552,686 0.3908 0.00%
2000-07-03 0 0.500 0.500 0.520 - - 0 0 - 0.391 0.391 0.406 - - 0 - 0.00%
2000-06-30 0 0.500 0.500 0.530 0.500 0.500 120,000 60,000 0.5000 0.391 0.391 0.414 0.391 0.391 153,524 0.3908 -5.66%
2000-06-29 0 0.530 0.520 0.540 - - 0 0 - 0.414 0.406 0.422 - - 0 - 0.00%
2000-06-28 0 0.530 0.510 0.540 0.520 0.530 140,000 73,700 0.5264 0.414 0.399 0.422 0.406 0.414 179,111 0.4115 1.92%
2000-06-27 0 0.520 0.520 0.530 0.500 0.520 1,640,000 831,400 0.5070 0.406 0.406 0.414 0.391 0.406 2,098,159 0.3963 0.00%
2000-06-26 0 0.520 0.510 0.530 0.500 0.530 560,000 290,100 0.5180 0.406 0.399 0.414 0.391 0.414 716,445 0.4049 1.96%
2000-06-23 0 0.510 0.510 0.530 0.510 0.510 40,000 20,400 0.5100 0.399 0.399 0.414 0.399 0.399 51,175 0.3986 -3.77%
2000-06-22 0 0.530 0.530 0.540 0.530 0.550 560,000 302,800 0.5407 0.414 0.414 0.422 0.414 0.430 716,445 0.4226 1.92%
2000-06-21 0 0.520 0.510 0.530 0.500 0.530 910,000 469,400 0.5158 0.406 0.399 0.414 0.391 0.414 1,164,222 0.4032 1.96%
2000-06-20 0 0.510 0.500 0.520 0.500 0.520 850,000 431,800 0.5080 0.399 0.391 0.406 0.391 0.406 1,087,461 0.3971 2.00%
2000-06-19 0 0.500 0.500 0.530 0.500 0.530 370,000 191,060 0.5164 0.391 0.391 0.414 0.391 0.414 473,365 0.4036 -7.41%
2000-06-16 0 0.540 0.530 0.560 - - 0 0 - 0.422 0.414 0.438 - - 0 - 0.00%
2000-06-15 0 0.540 0.540 0.560 0.540 0.560 200,000 109,500 0.5475 0.422 0.422 0.438 0.422 0.438 255,873 0.4279 -3.57%
2000-06-14 0 0.560 0.550 0.570 - - 0 0 - 0.438 0.430 0.446 - - 0 - 0.00%
2000-06-13 0 0.560 0.550 0.570 0.560 0.570 540,000 303,900 0.5628 0.438 0.430 0.446 0.438 0.446 690,857 0.4399 5.66%
2000-06-12 0 0.530 0.520 0.530 0.530 0.530 212,000 112,360 0.5300 0.414 0.406 0.414 0.414 0.414 271,225 0.4143 -1.85%
2000-06-09 0 0.540 0.540 0.560 0.540 0.540 84,000 45,360 0.5400 0.422 0.422 0.438 0.422 0.422 107,467 0.4221 3.85%
2000-06-08 0 0.520 0.520 0.540 0.510 0.520 190,000 98,700 0.5195 0.406 0.406 0.422 0.399 0.406 243,079 0.4060 -1.89%
2000-06-07 0 0.530 0.530 0.550 0.530 0.530 1,000,000 530,000 0.5300 0.414 0.414 0.430 0.414 0.414 1,279,365 0.4143 -1.85%
2000-06-05 0 0.560 0.560 0.570 0.550 0.560 426,000 237,560 0.5577 0.422 0.422 0.430 0.415 0.422 565,195 0.4203 7.69%
2000-06-02 0 0.520 0.520 0.550 0.520 0.530 670,000 350,400 0.5230 0.392 0.392 0.415 0.392 0.399 888,922 0.3942 -3.70%
2000-06-01 0 0.540 0.520 0.540 0.540 0.540 328,000 177,120 0.5400 0.407 0.392 0.407 0.407 0.407 435,174 0.4070 0.00%
2000-05-31 0 0.540 0.530 0.540 0.510 0.540 232,000 121,140 0.5222 0.407 0.399 0.407 0.384 0.407 307,806 0.3936 3.85%
2000-05-30 0 0.520 0.510 0.530 0.510 0.520 274,000 141,240 0.5155 0.392 0.384 0.399 0.384 0.392 363,529 0.3885 1.96%
2000-05-29 0 0.510 0.510 0.530 0.500 0.520 312,000 158,320 0.5074 0.384 0.384 0.399 0.377 0.392 413,946 0.3825 2.00%
2000-05-26 0 0.500 0.500 0.520 0.480 0.500 270,000 132,100 0.4893 0.377 0.377 0.392 0.362 0.377 358,222 0.3688 -3.85%
2000-05-25 0 0.520 0.510 0.530 0.500 0.580 1,092,000 569,380 0.5214 0.392 0.384 0.399 0.377 0.437 1,448,810 0.3930 6.12%
2000-05-24 0 0.490 0.490 0.520 0.490 0.500 550,000 273,450 0.4972 0.369 0.369 0.392 0.369 0.377 729,712 0.3747 -2.00%
2000-05-23 0 0.500 0.500 0.530 0.490 0.500 320,000 159,500 0.4984 0.377 0.377 0.399 0.369 0.377 424,560 0.3757 -1.96%
2000-05-22 0 0.510 - 0.530 - - 0 0 - 0.384 - 0.399 - - 0 - 0.00%
2000-05-19 0 0.510 0.510 0.530 0.500 0.510 118,000 59,400 0.5034 0.384 0.384 0.399 0.377 0.384 156,556 0.3794 -1.92%
2000-05-18 0 0.520 0.500 0.520 0.510 0.520 330,500 169,515 0.5129 0.392 0.377 0.392 0.384 0.392 438,491 0.3866 0.00%
2000-05-17 0 0.520 0.510 0.530 0.520 0.520 272,000 141,440 0.5200 0.392 0.384 0.399 0.392 0.392 360,876 0.3919 -1.89%
2000-05-16 0 0.530 0.520 0.530 0.530 0.560 120,000 64,200 0.5350 0.399 0.392 0.399 0.399 0.422 159,210 0.4032 0.00%
2000-05-15 0 0.530 0.520 0.530 0.510 0.530 194,000 99,400 0.5124 0.399 0.392 0.399 0.384 0.399 257,389 0.3862 6.00%
2000-05-12 0 0.500 0.500 0.530 0.500 0.500 50,000 25,000 0.5000 0.377 0.377 0.399 0.377 0.377 66,337 0.3769 -1.96%
2000-05-10 0 0.510 0.510 0.520 0.510 0.520 300,000 155,200 0.5173 0.384 0.384 0.392 0.384 0.392 398,025 0.3899 -1.92%
2000-05-09 0 0.520 0.520 0.560 0.520 0.530 628,000 329,880 0.5253 0.392 0.392 0.422 0.392 0.399 833,199 0.3959 -1.89%
2000-05-08 0 0.530 0.520 0.550 0.520 0.530 140,000 73,200 0.5229 0.399 0.392 0.415 0.392 0.399 185,745 0.3941 0.00%
2000-05-05 0 0.530 0.530 0.550 0.530 0.530 10,000 5,300 0.5300 0.399 0.399 0.415 0.399 0.399 13,267 0.3995 0.00%
2000-05-04 0 0.530 0.510 0.560 0.530 0.550 194,000 104,320 0.5377 0.399 0.384 0.422 0.399 0.415 257,389 0.4053 -3.64%
2000-05-03 0 0.550 0.550 0.580 0.550 0.550 36,000 19,800 0.5500 0.415 0.415 0.437 0.415 0.415 47,763 0.4145 0.00%
2000-05-02 0 0.550 0.530 0.560 0.550 0.590 30,000 16,900 0.5633 0.415 0.399 0.422 0.415 0.445 39,802 0.4246 -1.79%
2000-04-28 0 0.560 0.530 0.560 0.500 0.560 220,000 116,000 0.5273 0.422 0.399 0.422 0.377 0.422 291,885 0.3974 12.00%
2000-04-27 0 0.500 0.500 0.510 0.500 0.500 334,000 167,000 0.5000 0.377 0.377 0.384 0.377 0.377 443,134 0.3769 -3.85%
2000-04-26 0 0.520 0.500 0.520 0.500 0.520 1,186,000 601,400 0.5071 0.392 0.377 0.392 0.377 0.392 1,573,525 0.3822 0.00%
2000-04-25 0 0.520 0.510 0.530 0.520 0.530 250,000 130,500 0.5220 0.392 0.384 0.399 0.392 0.399 331,687 0.3934 -5.45%
2000-04-20 0 0.550 0.540 0.560 0.530 0.550 280,000 150,000 0.5357 0.415 0.407 0.422 0.399 0.415 371,490 0.4038 5.77%
2000-04-19 0 0.520 0.520 0.530 0.520 0.610 410,000 227,640 0.5552 0.392 0.392 0.399 0.392 0.460 543,967 0.4185 -8.77%
2000-04-18 0 0.570 0.550 0.560 0.560 0.570 386,000 217,060 0.5623 0.430 0.415 0.422 0.422 0.430 512,125 0.4238 9.62%
2000-04-17 0 0.520 0.510 0.550 0.520 0.560 888,000 470,060 0.5293 0.392 0.384 0.415 0.392 0.422 1,178,153 0.3990 -13.33%
2000-04-14 0 0.600 0.600 0.620 0.600 0.600 270,000 162,000 0.6000 0.452 0.452 0.467 0.452 0.452 358,222 0.4522 -3.23%
2000-04-13 0 0.620 0.610 0.630 0.610 0.630 620,000 383,100 0.6179 0.467 0.460 0.475 0.460 0.475 822,585 0.4657 -3.12%
2000-04-12 0 0.640 0.620 0.650 0.620 0.640 70,000 44,400 0.6343 0.482 0.467 0.490 0.467 0.482 92,872 0.4781 1.59%
2000-04-11 0 0.630 0.620 0.650 - - 0 0 - 0.475 0.467 0.490 - - 0 - 0.00%
2000-04-10 0 0.630 0.620 0.660 0.630 0.650 1,096,000 710,000 0.6478 0.475 0.467 0.497 0.475 0.490 1,454,117 0.4883 0.00%
2000-04-07 0 0.630 0.620 0.630 0.620 0.630 500,000 314,500 0.6290 0.475 0.467 0.475 0.467 0.475 663,375 0.4741 1.61%
2000-04-06 0 0.620 0.620 0.630 0.600 0.620 360,000 221,500 0.6153 0.467 0.467 0.475 0.452 0.467 477,630 0.4637 3.33%
2000-04-05 0 0.600 0.600 0.610 0.600 0.630 1,466,000 892,960 0.6091 0.452 0.452 0.460 0.452 0.475 1,945,014 0.4591 -3.23%
2000-04-03 0 0.620 0.620 0.640 0.620 0.660 1,216,000 771,680 0.6346 0.467 0.467 0.482 0.467 0.497 1,613,327 0.4783 -6.06%
2000-03-31 0 0.660 0.660 0.680 0.660 0.680 1,198,000 799,880 0.6677 0.497 0.497 0.513 0.497 0.513 1,589,446 0.5032 0.00%
2000-03-30 0 0.660 0.660 0.670 0.650 0.720 5,526,000 3,818,740 0.6910 0.497 0.497 0.505 0.490 0.543 7,331,616 0.5209 -4.35%
2000-03-29 0 0.690 0.690 0.700 0.630 0.700 12,591,000 8,223,720 0.6531 0.520 0.520 0.528 0.475 0.528 16,705,100 0.4923 7.81%
2000-03-28 0 0.640 0.630 0.650 0.630 0.690 1,730,000 1,149,660 0.6645 0.482 0.475 0.490 0.475 0.520 2,295,276 0.5009 -1.54%
2000-03-27 0 0.650 0.640 0.650 0.630 0.650 17,772,000 11,376,900 0.6402 0.490 0.482 0.490 0.475 0.490 23,578,988 0.4825 3.17%
2000-03-24 0 0.630 0.630 0.640 0.610 0.640 628,131 393,173 0.6259 0.475 0.475 0.482 0.460 0.482 833,372 0.4718 3.28%
2000-03-23 0 0.610 0.610 0.630 0.600 0.620 810,000 490,400 0.6054 0.460 0.460 0.475 0.452 0.467 1,074,667 0.4563 -3.17%
2000-03-22 0 0.630 0.620 0.630 0.620 0.630 674,000 418,920 0.6215 0.475 0.467 0.475 0.467 0.475 894,229 0.4685 0.00%
2000-03-21 0 0.630 0.620 0.640 0.620 0.630 328,000 204,680 0.6240 0.475 0.467 0.482 0.467 0.475 435,174 0.4703 -3.08%
2000-03-20 0 0.650 0.650 0.660 0.650 0.660 310,000 202,700 0.6539 0.490 0.490 0.497 0.490 0.497 411,292 0.4928 -2.99%
2000-03-17 0 0.670 0.650 0.670 0.640 0.700 2,145,666 1,429,646 0.6663 0.505 0.490 0.505 0.482 0.528 2,846,761 0.5022 1.52%
2000-03-16 0 0.660 0.650 0.670 0.630 0.700 3,046,000 2,050,740 0.6733 0.497 0.490 0.505 0.475 0.528 4,041,278 0.5074 -2.94%
2000-03-15 0 0.680 0.670 0.690 0.660 0.730 5,312,625 3,691,614 0.6949 0.513 0.505 0.520 0.497 0.550 7,048,521 0.5237 3.03%
2000-03-14 0 0.660 0.650 0.670 0.600 0.670 2,781,519 1,733,831 0.6233 0.497 0.490 0.505 0.452 0.505 3,690,378 0.4698 6.45%
2000-03-13 0 0.620 0.600 0.620 0.600 0.670 3,514,000 2,140,500 0.6091 0.467 0.452 0.467 0.452 0.505 4,662,197 0.4591 1.64%
2000-03-10 0 0.610 0.610 0.630 0.600 0.690 3,400,000 2,183,160 0.6421 0.460 0.460 0.475 0.452 0.520 4,510,948 0.4840 -8.96%
2000-03-09 0 0.670 0.660 0.700 0.660 0.700 1,460,000 983,700 0.6738 0.505 0.497 0.528 0.497 0.528 1,937,054 0.5078 3.08%
2000-03-08 0 0.650 0.650 0.660 0.650 0.690 1,360,000 897,000 0.6596 0.490 0.490 0.497 0.490 0.520 1,804,379 0.4971 -7.14%
2000-03-07 0 0.700 0.700 0.720 0.700 0.760 9,871,848 7,264,258 0.7359 0.528 0.528 0.543 0.528 0.573 13,097,467 0.5546 -1.41%
2000-03-06 0 0.710 0.700 0.710 0.650 0.710 4,354,000 2,948,100 0.6771 0.535 0.528 0.535 0.490 0.535 5,776,666 0.5103 10.94%
2000-03-03 0 0.640 0.620 0.640 0.570 0.640 5,686,000 3,368,980 0.5925 0.482 0.467 0.482 0.430 0.482 7,543,896 0.4466 10.34%
2000-03-02 0 0.580 0.580 0.610 0.580 0.660 675,125 407,285 0.6033 0.437 0.437 0.460 0.437 0.497 895,722 0.4547 0.00%
2000-03-01 0 0.580 0.570 0.600 0.580 0.610 590,000 346,500 0.5873 0.437 0.430 0.452 0.437 0.460 782,782 0.4427 0.00%
2000-02-29 0 0.580 0.580 0.600 0.580 0.600 500,000 294,400 0.5888 0.437 0.437 0.452 0.437 0.452 663,375 0.4438 9.43%
2000-02-28 0 0.530 0.530 0.580 0.530 0.630 1,040,000 613,820 0.5902 0.399 0.399 0.437 0.399 0.475 1,379,819 0.4449 -13.11%
2000-02-25 0 0.610 0.610 0.620 0.600 0.660 2,968,000 1,864,160 0.6281 0.460 0.460 0.467 0.452 0.497 3,937,792 0.4734 -1.61%
2000-02-24 0 0.620 0.600 0.620 0.600 0.660 660,500 409,050 0.6193 0.467 0.452 0.467 0.452 0.497 876,318 0.4668 -1.59%
2000-02-23 0 0.630 0.630 0.660 0.580 0.660 2,436,000 1,511,900 0.6206 0.475 0.475 0.497 0.437 0.497 3,231,961 0.4678 3.28%
2000-02-22 0 0.610 0.590 0.620 0.540 0.660 2,430,000 1,448,160 0.5960 0.460 0.445 0.467 0.407 0.497 3,224,001 0.4492 -4.69%
2000-02-21 0 0.640 0.640 0.650 0.630 0.680 1,646,000 1,076,980 0.6543 0.482 0.482 0.490 0.475 0.513 2,183,829 0.4932 -1.54%
2000-02-18 0 0.650 0.650 0.680 0.650 0.700 1,063,392 728,635 0.6852 0.490 0.490 0.513 0.490 0.528 1,410,855 0.5164 -8.45%
2000-02-17 0 0.710 0.710 0.720 0.680 0.730 2,315,500 1,643,875 0.7099 0.535 0.535 0.543 0.513 0.550 3,072,088 0.5351 1.43%
2000-02-16 0 0.700 0.700 0.710 0.700 0.800 5,461,250 3,988,500 0.7303 0.528 0.528 0.535 0.528 0.603 7,245,709 0.5505 -7.89%
2000-02-15 0 0.760 0.730 0.740 0.650 0.780 6,116,000 4,293,140 0.7020 0.573 0.550 0.558 0.490 0.588 8,114,399 0.5291 18.75%
2000-02-14 0 0.640 0.630 0.640 0.610 0.690 2,196,570 1,409,072 0.6415 0.482 0.475 0.482 0.460 0.520 2,914,298 0.4835 -3.03%
2000-02-11 0 0.660 0.660 0.680 0.650 0.760 3,507,114 2,406,568 0.6862 0.497 0.497 0.513 0.490 0.573 4,653,061 0.5172 -5.71%
2000-02-10 0 0.700 0.690 0.710 0.580 0.700 2,008,000 1,292,780 0.6438 0.528 0.520 0.535 0.437 0.528 2,664,113 0.4853 20.69%
2000-02-09 0 0.580 0.570 0.590 0.580 0.620 2,214,500 1,314,925 0.5938 0.437 0.430 0.445 0.437 0.467 2,938,086 0.4475 0.00%
2000-02-08 0 0.580 0.580 0.590 0.560 0.600 554,000 323,160 0.5833 0.437 0.437 0.445 0.422 0.452 735,019 0.4397 -1.69%
2000-02-03 0 0.590 0.590 0.600 0.570 0.600 608,000 356,820 0.5869 0.445 0.445 0.452 0.430 0.452 806,664 0.4423 -1.67%
2000-02-02 0 0.600 0.580 0.600 0.540 0.610 1,500,000 848,400 0.5656 0.452 0.437 0.452 0.407 0.460 1,990,124 0.4263 7.14%
2000-02-01 0 0.560 0.550 0.560 0.550 0.610 1,566,000 889,560 0.5680 0.422 0.415 0.422 0.415 0.460 2,077,689 0.4281 -5.08%
2000-01-31 0 0.590 0.590 0.600 0.570 0.580 188,000 108,360 0.5764 0.445 0.445 0.452 0.430 0.437 249,429 0.4344 -4.84%
2000-01-28 0 0.620 0.580 0.620 0.580 0.620 758,000 449,400 0.5929 0.467 0.437 0.467 0.437 0.467 1,005,676 0.4469 1.64%
2000-01-27 0 0.610 0.580 0.620 0.580 0.650 732,000 442,840 0.6050 0.460 0.437 0.467 0.437 0.490 971,180 0.4560 -3.17%
2000-01-26 0 0.630 0.610 0.630 0.610 0.670 1,911,700 1,194,555 0.6249 0.475 0.460 0.475 0.460 0.505 2,536,347 0.4710 -1.56%
2000-01-25 0 0.640 0.630 0.650 0.600 0.670 3,484,000 2,188,960 0.6283 0.482 0.475 0.490 0.452 0.505 4,622,394 0.4736 12.28%
2000-01-24 0 0.570 0.570 0.590 0.530 0.610 1,729,687 1,002,491 0.5796 0.430 0.430 0.445 0.399 0.460 2,294,861 0.4368 5.56%
2000-01-21 0 0.540 0.540 0.550 0.510 0.550 616,000 337,520 0.5479 0.407 0.407 0.415 0.384 0.415 817,278 0.4130 1.89%
2000-01-20 0 0.530 0.530 0.550 0.530 0.540 374,337 200,149 0.5347 0.399 0.399 0.415 0.399 0.407 496,651 0.4030 -1.85%
2000-01-19 0 0.540 0.530 0.540 0.520 0.540 598,000 316,300 0.5289 0.407 0.399 0.407 0.392 0.407 793,396 0.3987 -1.82%
2000-01-18 0 0.550 0.540 0.550 0.540 0.550 432,000 234,100 0.5419 0.415 0.407 0.415 0.407 0.415 573,156 0.4084 1.85%
2000-01-17 0 0.540 0.540 0.550 0.540 0.560 370,000 203,200 0.5492 0.407 0.407 0.415 0.407 0.422 490,897 0.4139 -3.57%
2000-01-14 0 0.560 0.540 0.570 0.540 0.560 1,572,000 867,080 0.5516 0.422 0.407 0.430 0.407 0.422 2,085,650 0.4157 0.00%
2000-01-13 0 0.560 0.520 0.560 0.530 0.570 1,640,666 890,833 0.5430 0.422 0.392 0.422 0.399 0.430 2,176,752 0.4092 0.00%
2000-01-12 0 0.560 0.550 0.560 0.550 0.580 1,042,000 582,220 0.5588 0.422 0.415 0.422 0.415 0.437 1,382,473 0.4211 -1.75%
2000-01-11 0 0.570 0.540 0.570 0.550 0.570 906,000 508,220 0.5609 0.430 0.407 0.430 0.415 0.430 1,202,035 0.4228 0.00%
2000-01-10 0 0.570 0.570 0.580 0.560 0.620 1,490,000 877,100 0.5887 0.430 0.430 0.437 0.422 0.467 1,976,856 0.4437 3.64%
2000-01-07 0 0.550 0.550 0.560 0.550 0.580 2,498,000 1,411,340 0.5650 0.415 0.415 0.422 0.415 0.437 3,314,220 0.4258 1.85%
2000-01-06 0 0.540 0.540 0.590 0.530 0.630 3,124,000 1,828,260 0.5852 0.407 0.407 0.445 0.399 0.475 4,144,765 0.4411 -11.48%
2000-01-05 0 0.610 0.600 0.610 0.530 0.650 2,270,000 1,361,600 0.5998 0.460 0.452 0.460 0.399 0.490 3,011,721 0.4521 -12.86%
2000-01-04 0 0.700 0.700 0.710 0.700 0.760 3,273,525 2,395,011 0.7316 0.528 0.528 0.535 0.528 0.573 4,343,147 0.5514 -9.09%
2000-01-03 0 0.770 0.770 0.780 0.660 0.830 12,582,496 9,485,229 0.7538 0.580 0.580 0.588 0.497 0.626 16,693,817 0.5682 18.46%
1999-12-30 0 0.650 0.650 0.660 0.590 0.670 4,087,500 2,630,420 0.6435 0.490 0.490 0.497 0.445 0.505 5,423,088 0.4850 12.07%
1999-12-29 0 0.580 0.560 0.580 0.550 0.590 512,000 285,680 0.5580 0.437 0.422 0.437 0.415 0.445 679,296 0.4206 0.00%
1999-12-28 0 0.580 0.560 0.580 0.550 0.590 1,902,000 1,083,120 0.5695 0.437 0.422 0.437 0.415 0.445 2,523,477 0.4292 -3.33%
1999-12-24 0 0.600 0.600 0.630 0.600 0.650 710,000 440,000 0.6197 0.452 0.452 0.475 0.452 0.490 941,992 0.4671 -4.76%
1999-12-23 0 0.630 0.590 0.630 0.600 0.630 803,666 490,536 0.6104 0.475 0.445 0.475 0.452 0.475 1,066,263 0.4601 0.00%
1999-12-22 0 0.630 0.620 0.630 0.620 0.650 778,000 490,760 0.6308 0.475 0.467 0.475 0.467 0.490 1,032,211 0.4754 3.28%
1999-12-21 0 0.610 0.610 0.650 0.610 0.660 1,582,000 997,120 0.6303 0.460 0.460 0.490 0.460 0.497 2,098,917 0.4751 -6.15%
1999-12-20 0 0.650 0.630 0.650 0.620 0.660 1,144,000 734,100 0.6417 0.490 0.475 0.490 0.467 0.497 1,517,801 0.4837 -1.52%
1999-12-17 0 0.660 0.650 0.660 0.640 0.710 5,874,050 4,036,512 0.6872 0.497 0.490 0.497 0.482 0.535 7,793,392 0.5179 -7.04%
1999-12-16 0 0.710 0.700 0.710 0.620 0.730 10,690,000 7,231,000 0.6764 0.535 0.528 0.535 0.467 0.550 14,182,950 0.5098 7.58%
1999-12-15 0 0.660 0.660 0.670 0.590 0.680 10,709,795 6,819,735 0.6368 0.497 0.497 0.505 0.445 0.513 14,209,213 0.4800 15.79%
1999-12-14 0 0.570 0.570 0.580 0.560 0.610 2,110,000 1,231,840 0.5838 0.430 0.430 0.437 0.422 0.460 2,799,441 0.4400 1.79%
1999-12-13 0 0.560 0.560 0.570 0.560 0.570 410,000 230,600 0.5624 0.422 0.422 0.430 0.422 0.430 543,967 0.4239 0.00%
1999-12-10 0 0.560 0.550 0.570 0.560 0.570 594,000 335,180 0.5643 0.422 0.415 0.430 0.422 0.430 788,089 0.4253 -1.75%
1999-12-09 0 0.570 0.570 0.590 0.570 0.590 1,012,000 587,120 0.5802 0.430 0.430 0.445 0.430 0.445 1,342,670 0.4373 -1.72%
1999-12-08 0 0.580 0.570 0.580 0.570 0.580 2,004,000 1,154,820 0.5763 0.437 0.430 0.437 0.430 0.437 2,658,806 0.4343 0.00%
1999-12-07 0 0.580 0.570 0.590 0.560 0.630 70,178,000 38,808,900 0.5530 0.437 0.430 0.445 0.422 0.475 93,108,611 0.4168 -1.69%
1999-12-06 0 0.590 0.580 0.600 0.580 0.630 2,112,000 1,259,080 0.5962 0.445 0.437 0.452 0.437 0.475 2,802,094 0.4493 5.36%
1999-12-03 0 0.560 0.550 0.580 0.510 0.580 3,198,000 1,743,560 0.5452 0.422 0.415 0.437 0.384 0.437 4,242,944 0.4109 9.80%
1999-12-02 0 0.510 0.500 0.520 0.470 0.520 1,988,000 975,440 0.4907 0.384 0.377 0.392 0.354 0.392 2,637,578 0.3698 8.51%
1999-12-01 0 0.470 0.450 0.470 0.470 0.470 20,000 9,400 0.4700 0.354 0.339 0.354 0.354 0.354 26,535 0.3542 0.00%
1999-11-30 0 0.470 - - - - 0 0 - 0.354 - - - - 0 - 0.00%
1999-11-29 0 0.470 - - - - 0 0 - 0.354 - - - - 0 - 0.00%
1999-11-26 0 0.470 - 0.470 - - 0 0 - 0.354 - 0.354 - - 0 - 0.00%
1999-11-25 0 0.470 - 0.480 - - 0 0 - 0.354 - 0.362 - - 0 - 0.00%
1999-11-24 0 0.470 - 0.490 - - 0 0 - 0.354 - 0.369 - - 0 - 0.00%
1999-11-23 0 0.470 0.430 0.470 - - 0 0 - 0.354 0.324 0.354 - - 0 - 0.00%
1999-11-22 0 0.470 - 0.490 - - 0 0 - 0.354 - 0.369 - - 0 - 0.00%
1999-11-19 0 0.470 0.470 0.490 0.470 0.470 20,000 9,400 0.4700 0.354 0.354 0.369 0.354 0.354 26,535 0.3542 -2.08%
1999-11-18 0 0.480 0.460 0.480 0.480 0.480 120,000 57,600 0.4800 0.362 0.347 0.362 0.362 0.362 159,210 0.3618 0.00%
1999-11-17 0 0.480 0.460 0.480 0.470 0.490 500,000 240,300 0.4806 0.362 0.347 0.362 0.354 0.369 663,375 0.3622 -4.00%
1999-11-16 0 0.500 0.480 0.520 0.500 0.500 50,000 25,000 0.5000 0.377 0.362 0.392 0.377 0.377 66,337 0.3769 -5.66%
1999-11-15 0 0.530 - 0.530 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
1999-11-12 0 0.530 - 0.540 - - 0 0 - 0.399 - 0.407 - - 0 - 0.00%
1999-11-11 0 0.530 0.475 0.530 0.495 0.540 125,250 62,755 0.5010 0.399 0.358 0.399 0.373 0.407 166,175 0.3776 0.00%
1999-11-10 0 0.530 0.475 0.530 - - 0 0 - 0.399 0.358 0.399 - - 0 - 0.00%
1999-11-09 0 0.530 - 0.530 - - 0 0 - 0.399 - 0.399 - - 0 - -1.85%
1999-11-08 0 0.540 0.480 0.540 0.480 0.540 16,000 8,280 0.5175 0.407 0.362 0.407 0.362 0.407 21,228 0.3901 0.00%
1999-11-05 0 0.540 0.500 0.540 - - 0 0 - 0.407 0.377 0.407 - - 0 - 0.00%
1999-11-04 0 0.540 0.500 0.540 0.500 0.540 90,000 45,400 0.5044 0.407 0.377 0.407 0.377 0.407 119,407 0.3802 1.89%
1999-11-03 0 0.530 0.470 0.530 - - 0 0 - 0.399 0.354 0.399 - - 0 - 0.00%
1999-11-02 0 0.530 0.475 0.540 0.490 0.530 30,000 15,100 0.5033 0.399 0.358 0.407 0.369 0.399 39,802 0.3794 1.92%
1999-11-01 0 0.520 0.495 0.560 - - 0 0 - 0.392 0.373 0.422 - - 0 - 0.00%
1999-10-29 0 0.520 0.500 0.540 - - 0 0 - 0.392 0.377 0.407 - - 0 - 0.00%
1999-10-28 0 0.520 0.495 - - - 0 0 - 0.392 0.373 - - - 0 - 0.00%
1999-10-27 0 0.520 0.490 - - - 0 0 - 0.392 0.369 - - - 0 - 0.00%
1999-10-26 0 0.520 0.475 0.540 - - 0 0 - 0.392 0.358 0.407 - - 0 - 0.00%
1999-10-25 0 0.520 0.490 0.540 0.520 0.520 40,000 20,800 0.5200 0.392 0.369 0.407 0.392 0.392 53,070 0.3919 -3.70%
1999-10-22 0 0.540 0.500 0.550 0.510 0.540 50,000 25,800 0.5160 0.407 0.377 0.415 0.384 0.407 66,337 0.3889 0.00%
1999-10-21 0 0.540 0.510 0.540 0.520 0.540 40,000 21,000 0.5250 0.407 0.384 0.407 0.392 0.407 53,070 0.3957 -3.57%
1999-10-20 0 0.560 0.500 0.560 - - 0 0 - 0.422 0.377 0.422 - - 0 - 0.00%
1999-10-19 0 0.560 - 0.560 - - 0 0 - 0.422 - 0.422 - - 0 - -1.75%
1999-10-15 0 0.570 0.530 0.570 0.530 0.570 90,000 48,500 0.5389 0.430 0.399 0.430 0.399 0.430 119,407 0.4062 1.79%
1999-10-14 0 0.560 0.520 0.570 0.530 0.560 370,000 199,700 0.5397 0.422 0.392 0.430 0.399 0.422 490,897 0.4068 0.00%
1999-10-13 0 0.560 0.500 0.560 0.530 0.560 30,000 16,200 0.5400 0.422 0.377 0.422 0.399 0.422 39,802 0.4070 -1.75%
1999-10-12 0 0.570 0.570 0.580 0.560 0.580 170,000 98,200 0.5776 0.430 0.430 0.437 0.422 0.437 225,547 0.4354 -5.00%
1999-10-11 0 0.600 0.570 0.640 0.530 0.600 100,000 56,200 0.5620 0.452 0.430 0.482 0.399 0.452 132,675 0.4236 7.14%
1999-10-08 0 0.560 0.530 0.560 - - 0 0 - 0.422 0.399 0.422 - - 0 - 0.00%
1999-10-07 0 0.560 0.520 0.570 0.560 0.560 200,000 112,000 0.5600 0.422 0.392 0.430 0.422 0.422 265,350 0.4221 12.00%
1999-10-06 0 0.500 0.500 0.570 0.495 0.495 42,000 20,790 0.4950 0.377 0.377 0.430 0.373 0.373 55,723 0.3731 -5.66%
1999-10-05 0 0.530 0.495 0.530 0.510 0.560 270,000 141,860 0.5254 0.399 0.373 0.399 0.384 0.422 358,222 0.3960 -3.64%
1999-10-04 0 0.550 0.500 0.550 0.530 0.550 210,000 111,500 0.5310 0.415 0.377 0.415 0.399 0.415 278,617 0.4002 -3.51%
1999-09-30 0 0.570 0.550 0.580 - - 0 0 - 0.430 0.415 0.437 - - 0 - 0.00%
1999-09-29 0 0.570 0.550 0.580 0.550 0.570 240,000 133,800 0.5575 0.430 0.415 0.437 0.415 0.430 318,420 0.4202 0.00%
1999-09-28 0 0.580 0.550 0.580 0.550 0.580 420,000 241,000 0.5738 0.430 0.407 0.430 0.407 0.430 567,011 0.4250 11.54%
1999-09-27 0 0.520 0.520 0.570 0.520 0.570 220,000 120,900 0.5495 0.385 0.385 0.422 0.385 0.422 297,006 0.4071 -8.77%
1999-09-24 0 0.570 0.550 0.580 0.550 0.570 1,232,000 697,600 0.5662 0.422 0.407 0.430 0.407 0.422 1,663,232 0.4194 -1.72%
1999-09-23 0 0.580 0.570 0.580 0.580 0.590 30,000 17,500 0.5833 0.430 0.422 0.430 0.430 0.437 40,501 0.4321 0.00%
1999-09-22 0 0.580 0.570 0.590 0.580 0.600 1,870,000 1,107,000 0.5920 0.430 0.422 0.437 0.430 0.444 2,524,548 0.4385 0.00%
1999-09-21 0 0.580 0.580 0.590 0.560 0.600 597,500 339,040 0.5674 0.430 0.430 0.437 0.415 0.444 806,640 0.4203 3.57%
1999-09-20 0 0.560 0.540 0.560 0.540 0.560 337,969 183,025 0.5415 0.415 0.400 0.415 0.400 0.415 456,267 0.4011 3.70%
1999-09-17 0 0.540 0.530 0.560 0.530 0.540 100,000 53,700 0.5370 0.400 0.393 0.415 0.393 0.400 135,003 0.3978 -1.82%
1999-09-15 0 0.550 0.530 0.560 0.520 0.550 220,000 119,100 0.5414 0.407 0.393 0.415 0.385 0.407 297,006 0.4010 -1.79%
1999-09-14 0 0.560 0.550 0.570 0.530 0.560 330,000 178,400 0.5406 0.415 0.407 0.422 0.393 0.415 445,508 0.4004 1.82%
1999-09-13 0 0.550 0.500 0.560 0.520 0.560 280,000 153,000 0.5464 0.407 0.370 0.415 0.385 0.415 378,007 0.4048 -3.51%
1999-09-10 0 0.570 0.550 0.570 0.530 0.570 960,000 516,200 0.5377 0.422 0.407 0.422 0.393 0.422 1,296,025 0.3983 0.00%
1999-09-09 0 0.570 0.570 0.580 0.520 0.590 1,382,000 750,340 0.5429 0.422 0.422 0.430 0.385 0.437 1,865,735 0.4022 3.64%
1999-09-08 0 0.550 0.550 0.560 0.550 0.560 254,000 140,700 0.5539 0.407 0.407 0.415 0.407 0.415 342,906 0.4103 -1.79%
1999-09-07 0 0.560 0.560 0.570 0.550 0.570 382,050 215,325 0.5636 0.415 0.415 0.422 0.407 0.422 515,777 0.4175 0.00%
1999-09-06 0 0.560 0.560 0.580 0.560 0.580 449,000 256,350 0.5709 0.415 0.415 0.430 0.415 0.430 606,161 0.4229 -1.75%
1999-09-03 0 0.570 0.570 0.580 0.530 0.570 382,000 213,320 0.5584 0.422 0.422 0.430 0.393 0.422 515,710 0.4136 3.64%
1999-09-02 0 0.550 0.550 0.560 - - 0 0 - 0.407 0.407 0.415 - - 0 - 0.00%
1999-09-01 0 0.550 0.550 0.560 0.550 0.550 220,000 121,000 0.5500 0.407 0.407 0.415 0.407 0.407 297,006 0.4074 0.00%
1999-08-31 0 0.550 0.540 0.550 0.530 0.550 211,000 113,600 0.5384 0.407 0.400 0.407 0.393 0.407 284,855 0.3988 0.00%
1999-08-30 0 0.550 0.530 0.570 0.530 0.550 280,050 152,585 0.5448 0.407 0.393 0.422 0.393 0.407 378,075 0.4036 5.77%
1999-08-27 0 0.520 - - 0.520 0.520 50,000 26,000 0.5200 0.385 - - 0.385 0.385 67,501 0.3852 -1.89%
1999-08-26 0 0.530 0.520 - 0.530 0.530 20,000 10,600 0.5300 0.393 0.385 - 0.393 0.393 27,001 0.3926 -1.85%
1999-08-25 0 0.540 0.530 0.570 - - 0 0 - 0.400 0.393 0.422 - - 0 - 0.00%
1999-08-24 0 0.540 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1999-08-23 0 0.540 0.520 - - - 0 0 - 0.400 0.385 - - - 0 - 0.00%
1999-08-20 0 0.540 0.500 0.550 0.520 0.540 52,000 27,080 0.5208 0.400 0.370 0.407 0.385 0.400 70,201 0.3857 5.88%
1999-08-19 0 0.510 0.500 0.530 - - 0 0 - 0.378 0.370 0.393 - - 0 - 0.00%
1999-08-18 0 0.510 0.500 0.540 - - 0 0 - 0.378 0.370 0.400 - - 0 - 0.00%
1999-08-17 0 0.510 0.500 0.530 - - 0 0 - 0.378 0.370 0.393 - - 0 - 0.00%
1999-08-16 0 0.510 0.490 0.510 - - 0 0 - 0.378 0.363 0.378 - - 0 - 0.00%
1999-08-13 0 0.510 0.510 0.550 0.490 0.510 42,646 21,277 0.4989 0.378 0.378 0.407 0.363 0.378 57,573 0.3696 0.00%
1999-08-12 0 0.510 0.485 0.550 - - 0 0 - 0.378 0.359 0.407 - - 0 - 0.00%
1999-08-11 0 0.510 - 0.550 0.510 0.510 135,400 68,998 0.5096 0.378 - 0.407 0.378 0.378 182,793 0.3775 -1.92%
1999-08-10 0 0.520 0.550 0.560 0.520 0.520 12,000 6,240 0.5200 0.385 0.407 0.415 0.385 0.385 16,200 0.3852 -10.34%
1999-08-09 0 0.580 0.540 0.630 0.580 0.580 10,000 5,800 0.5800 0.430 0.400 0.467 0.430 0.430 13,500 0.4296 -9.38%
1999-08-06 0 0.640 - 0.640 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1999-08-05 0 0.640 - 0.640 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1999-08-04 0 0.640 - 0.640 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1999-08-03 0 0.640 0.600 0.640 - - 0 0 - 0.474 0.444 0.474 - - 0 - 0.00%
1999-08-02 0 0.640 - 0.670 - - 0 0 - 0.474 - 0.496 - - 0 - 0.00%
1999-07-30 0 0.640 - 0.650 - - 0 0 - 0.474 - 0.481 - - 0 - 0.00%
1999-07-29 0 0.640 - 0.640 0.650 0.650 100,000 65,000 0.6500 0.474 - 0.474 0.481 0.481 135,003 0.4815 -1.54%
1999-07-28 0 0.650 - 0.650 0.680 0.680 42,000 28,560 0.6800 0.481 - 0.481 0.504 0.504 56,701 0.5037 6.56%
1999-07-27 0 0.610 - 0.650 - - 0 0 - 0.452 - 0.481 - - 0 - 0.00%
1999-07-26 0 0.610 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
1999-07-23 0 0.610 - 0.620 - - 0 0 - 0.452 - 0.459 - - 0 - 0.00%
1999-07-22 0 0.610 0.550 0.620 0.610 0.610 20,000 12,200 0.6100 0.452 0.407 0.459 0.452 0.452 27,001 0.4518 3.39%
1999-07-21 0 0.590 0.560 0.630 0.580 0.590 130,000 75,900 0.5838 0.437 0.415 0.467 0.430 0.437 175,503 0.4325 0.00%
1999-07-20 0 0.590 0.590 0.600 0.580 0.600 1,090,000 653,600 0.5996 0.437 0.437 0.444 0.430 0.444 1,471,528 0.4442 -1.67%
1999-07-19 0 0.600 0.600 0.630 0.600 0.610 746,000 452,600 0.6067 0.444 0.444 0.467 0.444 0.452 1,007,119 0.4494 -6.25%
1999-07-16 0 0.640 0.630 0.650 0.620 0.670 1,944,000 1,221,680 0.6284 0.474 0.467 0.481 0.459 0.496 2,624,450 0.4655 -4.48%
1999-07-15 0 0.670 0.660 0.670 0.600 0.680 3,207,500 1,994,440 0.6218 0.496 0.489 0.496 0.444 0.504 4,330,207 0.4606 8.06%
1999-07-14 0 0.620 0.600 0.640 0.600 0.620 2,052,000 1,256,300 0.6122 0.459 0.444 0.474 0.444 0.459 2,770,252 0.4535 -3.12%
1999-07-13 0 0.640 0.620 0.640 0.640 0.650 170,000 109,300 0.6429 0.474 0.459 0.474 0.474 0.481 229,504 0.4762 1.59%
1999-07-12 0 0.630 0.630 0.650 0.610 0.650 664,000 410,320 0.6180 0.467 0.467 0.481 0.452 0.481 896,417 0.4577 -3.08%
1999-07-09 0 0.650 - 0.660 0.640 0.660 242,000 157,380 0.6503 0.481 - 0.489 0.474 0.489 326,706 0.4817 -2.99%
1999-07-08 0 0.670 0.600 0.670 0.650 0.670 63,500 42,170 0.6641 0.496 0.444 0.496 0.481 0.496 85,727 0.4919 4.69%
1999-07-07 0 0.640 0.630 0.650 0.640 0.640 50,000 32,000 0.6400 0.474 0.467 0.481 0.474 0.474 67,501 0.4741 -1.54%
1999-07-06 0 0.650 0.650 0.660 0.610 0.650 162,000 100,500 0.6204 0.481 0.481 0.489 0.452 0.481 218,704 0.4595 -1.52%
1999-07-05 0 0.660 0.630 0.660 0.630 0.660 363,500 234,180 0.6442 0.489 0.467 0.489 0.467 0.489 490,734 0.4772 -1.49%
1999-07-02 0 0.670 0.660 0.670 0.640 0.670 252,000 166,420 0.6604 0.496 0.489 0.496 0.474 0.496 340,206 0.4892 0.00%
1999-06-30 0 0.670 0.660 0.670 0.660 0.670 552,000 366,320 0.6636 0.496 0.489 0.496 0.489 0.496 745,214 0.4916 0.00%
1999-06-29 0 0.670 0.660 0.670 0.660 0.670 1,090,000 722,600 0.6629 0.496 0.489 0.496 0.489 0.496 1,471,528 0.4911 0.00%
1999-06-28 0 0.670 0.650 0.670 0.650 0.670 240,000 160,000 0.6667 0.496 0.481 0.496 0.481 0.496 324,006 0.4938 1.52%
1999-06-25 0 0.660 0.640 0.660 0.650 0.670 690,000 456,500 0.6616 0.489 0.474 0.489 0.481 0.496 931,518 0.4901 0.00%
1999-06-24 0 0.660 0.640 0.660 0.640 0.660 116,000 75,700 0.6526 0.489 0.474 0.489 0.474 0.489 156,603 0.4834 -1.49%
1999-06-23 0 0.670 0.670 0.680 0.620 0.670 280,000 183,400 0.6550 0.496 0.496 0.504 0.459 0.496 378,007 0.4852 1.52%
1999-06-22 0 0.660 0.630 0.660 0.630 0.660 440,000 281,200 0.6391 0.489 0.467 0.489 0.467 0.489 594,011 0.4734 0.00%
1999-06-21 0 0.660 0.650 0.670 0.610 0.660 584,400 367,684 0.6292 0.489 0.481 0.496 0.452 0.489 788,955 0.4660 4.76%
1999-06-17 0 0.630 0.610 0.640 0.630 0.630 82,000 51,660 0.6300 0.467 0.452 0.474 0.467 0.467 110,702 0.4667 0.00%
1999-06-16 0 0.630 0.610 0.630 0.630 0.630 70,000 44,100 0.6300 0.467 0.452 0.467 0.467 0.467 94,502 0.4667 0.00%
1999-06-15 0 0.630 0.630 0.640 0.600 0.630 60,000 36,600 0.6100 0.467 0.467 0.474 0.444 0.467 81,002 0.4518 0.00%
1999-06-14 0 0.630 0.620 0.630 0.610 0.630 70,000 43,700 0.6243 0.467 0.459 0.467 0.452 0.467 94,502 0.4624 0.00%
1999-06-11 0 0.630 0.600 0.640 0.600 0.630 70,000 43,500 0.6214 0.467 0.444 0.474 0.444 0.467 94,502 0.4603 0.00%
1999-06-10 0 0.630 0.610 0.630 0.630 0.640 121,000 77,170 0.6378 0.467 0.452 0.467 0.467 0.474 163,353 0.4724 -1.56%
1999-06-09 0 0.640 0.620 0.640 0.640 0.640 2,050,000 1,312,000 0.6400 0.474 0.459 0.474 0.474 0.474 2,767,552 0.4741 -3.03%
1999-06-08 0 0.660 0.640 0.680 0.620 0.660 1,522,000 962,300 0.6323 0.489 0.474 0.504 0.459 0.489 2,054,739 0.4683 3.13%
1999-06-07 0 0.640 0.640 0.660 0.600 0.640 675,000 417,440 0.6184 0.474 0.474 0.489 0.444 0.474 911,267 0.4581 10.34%
1999-06-04 0 0.580 0.580 0.610 0.570 0.610 1,120,000 654,400 0.5843 0.430 0.430 0.452 0.422 0.452 1,512,029 0.4328 -4.92%
1999-06-03 0 0.610 - 0.610 - - 0 0 - 0.452 - 0.452 - - 0 - -1.61%
1999-06-02 0 0.620 0.600 0.620 0.600 0.620 366,000 220,400 0.6022 0.459 0.444 0.459 0.444 0.459 494,109 0.4461 3.33%
1999-06-01 0 0.600 0.600 0.630 0.580 0.630 458,000 269,500 0.5884 0.444 0.444 0.467 0.430 0.467 618,312 0.4359 1.69%
1999-05-31 0 0.590 0.580 0.590 0.580 0.590 510,000 296,200 0.5808 0.437 0.430 0.437 0.430 0.437 688,513 0.4302 -1.67%
1999-05-28 0 0.600 0.580 0.600 0.580 0.600 730,000 433,500 0.5938 0.444 0.430 0.444 0.430 0.444 985,519 0.4399 -5.51%
1999-05-27 0 0.650 0.640 0.650 0.610 0.650 308,000 188,880 0.6132 0.470 0.463 0.470 0.441 0.470 425,630 0.4438 1.56%
1999-05-26 0 0.640 0.630 0.660 0.630 0.670 1,190,000 752,600 0.6324 0.463 0.456 0.478 0.456 0.485 1,644,480 0.4577 -3.03%
1999-05-25 0 0.660 0.650 0.660 0.640 0.670 4,115,300 2,691,478 0.6540 0.478 0.470 0.478 0.463 0.485 5,686,999 0.4733 6.45%
1999-05-24 0 0.620 0.610 0.620 0.570 0.620 1,728,000 1,028,160 0.5950 0.449 0.441 0.449 0.412 0.449 2,387,951 0.4306 8.77%
1999-05-21 0 0.570 0.570 0.580 0.550 0.570 886,000 504,500 0.5694 0.412 0.412 0.420 0.398 0.412 1,224,378 0.4120 0.00%
1999-05-20 0 0.570 0.570 0.590 0.490 0.580 2,746,000 1,501,310 0.5467 0.412 0.412 0.427 0.355 0.420 3,794,741 0.3956 18.75%
1999-05-19 0 0.480 0.475 0.490 0.440 0.480 472,000 220,190 0.4665 0.347 0.344 0.355 0.318 0.347 652,264 0.3376 6.67%
1999-05-18 0 0.450 0.410 0.460 0.430 0.450 113,500 49,515 0.4363 0.326 0.297 0.333 0.311 0.326 156,847 0.3157 8.43%
1999-05-17 0 0.415 0.415 0.420 0.405 0.445 42,000 17,530 0.4174 0.300 0.300 0.304 0.293 0.322 58,040 0.3020 -2.35%
1999-05-14 0 0.425 0.425 0.445 0.400 0.425 90,000 37,000 0.4111 0.308 0.308 0.322 0.289 0.308 124,372 0.2975 4.94%
1999-05-13 0 0.405 0.400 - 0.405 0.405 280,000 113,400 0.4050 0.293 0.289 - 0.293 0.293 386,936 0.2931 0.00%
1999-05-12 0 0.405 0.405 0.445 0.400 0.445 178,000 76,960 0.4324 0.293 0.293 0.322 0.289 0.322 245,981 0.3129 -4.71%
1999-05-11 0 0.425 0.420 0.425 0.420 0.440 211,700 91,580 0.4326 0.308 0.304 0.308 0.304 0.318 292,552 0.3130 -3.41%
1999-05-10 0 0.440 0.420 0.455 0.440 0.440 30,000 13,200 0.4400 0.318 0.304 0.329 0.318 0.318 41,457 0.3184 -3.30%
1999-05-07 0 0.455 0.455 0.480 0.455 0.480 1,302,000 599,710 0.4606 0.329 0.329 0.347 0.329 0.347 1,799,255 0.3333 -2.15%
1999-05-06 0 0.465 0.465 0.485 0.420 0.470 890,000 395,200 0.4440 0.336 0.336 0.351 0.304 0.340 1,229,905 0.3213 10.71%
1999-05-05 0 0.420 0.420 0.430 0.410 0.420 259,000 107,460 0.4149 0.304 0.304 0.311 0.297 0.304 357,916 0.3002 -2.33%
1999-05-04 0 0.430 0.430 0.450 0.430 0.480 716,000 316,500 0.4420 0.311 0.311 0.326 0.311 0.347 989,452 0.3199 0.00%
1999-05-03 0 0.430 0.360 0.450 0.330 0.430 360,000 130,600 0.3628 0.311 0.261 0.326 0.239 0.311 497,490 0.2625 32.31%
1999-04-30 0 0.325 0.325 - - - 0 0 - 0.235 0.235 - - - 0 - 1.56%
1999-04-29 0 0.320 0.320 - 0.310 0.310 100,000 31,000 0.3100 0.232 0.232 - 0.224 0.224 138,192 0.2243 4.92%
1999-04-28 0 0.305 0.295 - - - 0 0 - 0.221 0.213 - - - 0 - 0.00%
1999-04-27 0 0.305 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1999-04-26 0 0.305 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1999-04-23 0 0.305 0.305 - - - 0 0 - 0.221 0.221 - - - 0 - 1.67%
1999-04-22 0 0.300 0.300 - 0.300 0.300 10,000 3,000 0.3000 0.217 0.217 - 0.217 0.217 13,819 0.2171 -6.25%
1999-04-21 0 0.320 0.320 0.350 0.320 0.320 22,000 7,040 0.3200 0.232 0.232 0.253 0.232 0.232 30,402 0.2316 -3.03%
1999-04-20 0 0.330 0.330 0.350 0.330 0.330 90,000 29,700 0.3300 0.239 0.239 0.253 0.239 0.239 124,372 0.2388 3.13%
1999-04-19 0 0.320 0.285 - 0.275 0.320 29,000 8,640 0.2979 0.232 0.206 - 0.199 0.232 40,076 0.2156 20.75%
1999-04-16 0 0.265 0.265 - - - 0 0 - 0.192 0.192 - - - 0 - 0.00%
1999-04-15 0 0.265 0.265 - - - 0 0 - 0.192 0.192 - - - 0 - 0.00%
1999-04-14 0 0.265 0.260 - - - 0 0 - 0.192 0.188 - - - 0 - 0.00%
1999-04-13 0 0.265 0.265 - - - 0 0 - 0.192 0.192 - - - 0 - 0.00%
1999-04-12 0 0.265 0.260 - - - 0 0 - 0.192 0.188 - - - 0 - 0.00%
1999-04-09 0 0.265 0.250 0.285 - - 0 0 - 0.192 0.181 0.206 - - 0 - 0.00%
1999-04-08 0 0.265 0.250 - - - 0 0 - 0.192 0.181 - - - 0 - 0.00%
1999-04-07 0 0.265 0.250 - - - 0 0 - 0.192 0.181 - - - 0 - 0.00%
1999-04-01 0 0.265 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
1999-03-31 0 0.265 0.265 0.270 - - 0 0 - 0.192 0.192 0.195 - - 0 - 0.00%
1999-03-30 0 0.265 0.265 - 0.265 0.275 178,000 48,370 0.2717 0.192 0.192 - 0.192 0.199 245,981 0.1966 0.00%
1999-03-29 0 0.265 0.265 - - - 0 0 - 0.192 0.192 - - - 0 - 0.00%
1999-03-26 0 0.265 0.265 0.320 0.260 0.260 40,000 10,400 0.2600 0.192 0.192 0.232 0.188 0.188 55,277 0.1881 -5.36%
1999-03-25 0 0.280 0.280 - 0.280 0.280 20,000 5,600 0.2800 0.203 0.203 - 0.203 0.203 27,638 0.2026 -6.67%
1999-03-24 0 0.300 - 0.300 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1999-03-23 0 0.300 0.280 0.300 - - 0 0 - 0.217 0.203 0.217 - - 0 - -6.25%
1999-03-22 0 0.320 - 0.340 - - 0 0 - 0.232 - 0.246 - - 0 - 0.00%
1999-03-19 0 0.320 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1999-03-18 0 0.320 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1999-03-17 0 0.320 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1999-03-16 0 0.320 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1999-03-15 0 0.320 - 0.320 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
1999-03-12 0 0.320 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1999-03-11 0 0.320 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1999-03-10 0 0.320 0.280 - - - 0 0 - 0.232 0.203 - - - 0 - 0.00%
1999-03-09 0 0.320 - 0.320 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
1999-03-08 0 0.320 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1999-03-05 0 0.320 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1999-03-04 0 0.320 0.300 - 0.320 0.320 21,000 6,670 0.3176 0.232 0.217 - 0.232 0.232 29,020 0.2298 0.00%
1999-03-03 0 0.320 0.300 - - - 0 0 - 0.232 0.217 - - - 0 - 0.00%
1999-03-02 0 0.320 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1999-03-01 0 0.320 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
1999-02-26 0 0.320 0.300 0.320 - - 10,000 3,000 0.3000 0.232 0.217 0.232 - - 13,819 0.2171 0.00%
1999-02-25 0 0.320 0.300 0.320 0.320 0.320 100,000 32,000 0.3200 0.232 0.217 0.232 0.232 0.232 138,192 0.2316 4.92%
1999-02-24 0 0.305 0.305 0.320 - - 0 0 - 0.221 0.221 0.232 - - 0 - 1.67%
1999-02-23 0 0.300 0.300 - - - 0 0 - 0.217 0.217 - - - 0 - 0.00%
1999-02-22 0 0.300 0.300 - 0.300 0.300 21,764 6,441 0.2959 0.217 0.217 - 0.217 0.217 30,076 0.2142 -6.25%
1999-02-19 0 0.320 - 0.320 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
1999-02-15 0 0.320 0.300 - - - 0 0 - 0.232 0.217 - - - 0 - 0.00%
1999-02-12 0 0.320 0.320 - 0.320 0.320 100,000 32,000 0.3200 0.232 0.232 - 0.232 0.232 138,192 0.2316 6.67%
1999-02-11 0 0.300 0.280 - - - 0 0 - 0.217 0.203 - - - 0 - 0.00%
1999-02-10 0 0.300 0.280 - - - 0 0 - 0.217 0.203 - - - 0 - 0.00%
1999-02-09 0 0.300 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
1999-02-08 0 0.300 - 0.300 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1999-02-05 0 0.300 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
1999-02-04 0 0.300 0.300 - - - 0 0 - 0.217 0.217 - - - 0 - 1.69%
1999-02-03 0 0.295 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1999-02-02 0 0.295 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1999-02-01 0 0.295 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1999-01-29 0 0.295 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
1999-01-28 0 0.295 0.295 - 0.285 0.285 32,000 9,120 0.2850 0.213 0.213 - 0.206 0.206 44,221 0.2062 1.72%
1999-01-27 0 0.290 0.280 0.310 - - 0 0 - 0.210 0.203 0.224 - - 0 - 0.00%
1999-01-26 0 0.290 0.280 - 0.290 0.290 130,000 37,700 0.2900 0.210 0.203 - 0.210 0.210 179,649 0.2099 -3.33%
1999-01-25 0 0.300 - 0.310 - - 0 0 - 0.217 - 0.224 - - 0 - 0.00%
1999-01-22 0 0.300 0.300 0.310 0.300 0.305 120,000 36,500 0.3042 0.217 0.217 0.224 0.217 0.221 165,830 0.2201 -3.23%
1999-01-21 0 0.310 0.310 0.330 - - 0 0 - 0.224 0.224 0.239 - - 0 - 0.00%
1999-01-20 0 0.310 0.310 0.340 0.310 0.340 44,000 14,240 0.3236 0.224 0.224 0.246 0.224 0.246 60,804 0.2342 -3.12%
1999-01-19 0 0.320 - 0.320 - - 0 0 - 0.232 - 0.232 - - 0 - -5.88%
1999-01-18 0 0.340 - 0.340 - - 0 0 - 0.246 - 0.246 - - 0 - -2.86%
1999-01-15 0 0.350 - 0.370 - - 0 0 - 0.253 - 0.268 - - 0 - 0.00%
1999-01-14 0 0.350 - 0.370 - - 0 0 - 0.253 - 0.268 - - 0 - 0.00%
1999-01-13 0 0.350 - 0.370 0.350 0.350 100,000 35,000 0.3500 0.253 - 0.268 0.253 0.253 138,192 0.2533 0.00%
1999-01-12 0 0.350 0.330 0.370 - - 0 0 - 0.253 0.239 0.268 - - 0 - 0.00%
1999-01-11 0 0.350 - 0.370 0.350 0.350 100,000 35,000 0.3500 0.253 - 0.268 0.253 0.253 138,192 0.2533 0.00%
1999-01-08 0 0.350 - 0.350 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
1999-01-07 0 0.350 - 0.370 - - 0 0 - 0.253 - 0.268 - - 0 - 0.00%
1999-01-06 0 0.350 - 0.350 - - 60,000 21,000 0.3500 0.253 - 0.253 - - 82,915 0.2533 0.00%
1999-01-05 0 0.350 - 0.370 - - 0 0 - 0.253 - 0.268 - - 0 - 0.00%
1999-01-04 0 0.350 - 0.370 - - 0 0 - 0.253 - 0.268 - - 0 - 0.00%
1998-12-31 0 0.350 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1998-12-30 0 0.350 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1998-12-29 0 0.350 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1998-12-28 0 0.350 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1998-12-24 0 0.350 - 0.370 - - 0 0 - 0.253 - 0.268 - - 0 - 0.00%
1998-12-23 0 0.350 - 0.370 - - 0 0 - 0.253 - 0.268 - - 0 - 0.00%
1998-12-22 0 0.350 - 0.370 - - 0 0 - 0.253 - 0.268 - - 0 - 0.00%
1998-12-21 0 0.350 - 0.370 - - 1,760 616 0.3500 0.253 - 0.268 - - 2,432 0.2533 0.00%
1998-12-18 0 0.350 - 0.370 - - 0 0 - 0.253 - 0.268 - - 0 - 0.00%
1998-12-17 0 0.350 - 0.370 - - 0 0 - 0.253 - 0.268 - - 0 - 0.00%
1998-12-16 0 0.350 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1998-12-15 0 0.350 0.330 - - - 0 0 - 0.253 0.239 - - - 0 - 0.00%
1998-12-14 0 0.350 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1998-12-11 0 0.350 0.350 - 0.350 0.350 50,000 17,500 0.3500 0.253 0.253 - 0.253 0.253 69,096 0.2533 -2.78%
1998-12-10 0 0.360 0.360 0.380 0.360 0.360 320,500 115,350 0.3599 0.261 0.261 0.275 0.261 0.261 442,904 0.2604 -4.00%
1998-12-09 0 0.375 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
1998-12-08 0 0.375 - 0.375 - - 0 0 - 0.271 - 0.271 - - 0 - -1.32%
1998-12-07 0 0.380 - 0.380 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
1998-12-04 0 0.380 0.370 0.390 0.380 0.390 110,000 42,400 0.3855 0.275 0.268 0.282 0.275 0.282 152,011 0.2789 -5.00%
1998-12-03 0 0.400 - 0.400 - - 0 0 - 0.289 - 0.289 - - 0 - 0.00%
1998-12-02 0 0.400 - 0.400 - - 0 0 - 0.289 - 0.289 - - 0 - 0.00%
1998-12-01 0 0.400 - 0.400 - - 0 0 - 0.289 - 0.289 - - 0 - -6.98%
1998-11-30 0 0.430 - 0.430 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
1998-11-27 0 0.430 - 0.430 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
1998-11-26 0 0.430 - 0.430 0.430 0.430 70,000 30,100 0.4300 0.311 - 0.311 0.311 0.311 96,734 0.3112 0.00%
1998-11-25 0 0.430 0.415 0.440 0.420 0.450 850,000 368,000 0.4329 0.311 0.300 0.318 0.304 0.326 1,174,629 0.3133 7.50%
1998-11-24 0 0.400 0.380 0.415 0.375 0.400 470,000 179,900 0.3828 0.289 0.275 0.300 0.271 0.289 649,500 0.2770 5.26%
1998-11-23 0 0.380 0.380 0.400 0.380 0.380 100,000 38,000 0.3800 0.275 0.275 0.289 0.275 0.275 138,192 0.2750 0.00%
1998-11-20 0 0.380 - 0.410 0.380 0.380 110,000 41,800 0.3800 0.275 - 0.297 0.275 0.275 152,011 0.2750 -2.56%
1998-11-19 0 0.390 - 0.410 - - 0 0 - 0.282 - 0.297 - - 0 - 0.00%
1998-11-18 0 0.390 - 0.390 - - 0 0 - 0.282 - 0.282 - - 0 - 0.00%
1998-11-17 0 0.390 - 0.390 - - 0 0 - 0.282 - 0.282 - - 0 - 0.00%
1998-11-16 0 0.390 - 0.410 - - 0 0 - 0.282 - 0.297 - - 0 - 0.00%
1998-11-13 0 0.390 - 0.410 - - 0 0 - 0.282 - 0.297 - - 0 - 0.00%
1998-11-12 0 0.390 - 0.390 - - 0 0 - 0.282 - 0.282 - - 0 - 0.00%
1998-11-11 0 0.390 - 0.410 - - 0 0 - 0.282 - 0.297 - - 0 - 0.00%
1998-11-10 0 0.390 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
1998-11-09 0 0.390 - 0.390 - - 0 0 - 0.282 - 0.282 - - 0 - 0.00%
1998-11-06 0 0.390 - 0.400 - - 0 0 - 0.282 - 0.289 - - 0 - 0.00%
1998-11-05 0 0.390 0.380 0.410 0.340 0.400 140,000 51,700 0.3693 0.282 0.275 0.297 0.246 0.289 193,468 0.2672 14.71%
1998-11-04 0 0.340 0.340 0.360 0.330 0.330 30,000 9,900 0.3300 0.246 0.246 0.261 0.239 0.239 41,457 0.2388 6.25%
1998-11-03 0 0.320 0.320 - 0.320 0.320 16,000 5,120 0.3200 0.232 0.232 - 0.232 0.232 22,111 0.2316 1.59%
1998-11-02 0 0.315 0.315 - 0.315 0.315 76,000 23,940 0.3150 0.228 0.228 - 0.228 0.228 105,026 0.2279 -1.56%
1998-10-30 0 0.320 0.315 0.330 0.320 0.320 268,000 85,760 0.3200 0.232 0.228 0.239 0.232 0.232 370,353 0.2316 1.59%
1998-10-29 0 0.315 0.315 - 0.315 0.315 130,000 40,950 0.3150 0.228 0.228 - 0.228 0.228 179,649 0.2279 -1.56%
1998-10-27 0 0.320 0.320 0.360 0.315 0.320 270,000 85,200 0.3156 0.232 0.232 0.261 0.228 0.232 373,117 0.2283 4.92%
1998-10-26 0 0.305 0.305 0.315 0.305 0.310 216,000 66,880 0.3096 0.221 0.221 0.228 0.221 0.224 298,494 0.2241 -1.61%
1998-10-23 0 0.310 0.300 0.330 - - 0 0 - 0.224 0.217 0.239 - - 0 - 0.00%
1998-10-22 0 0.310 0.305 0.330 - - 0 0 - 0.224 0.221 0.239 - - 0 - 0.00%
1998-10-21 0 0.310 0.300 0.330 - - 0 0 - 0.224 0.217 0.239 - - 0 - 0.00%
1998-10-20 0 0.310 0.310 0.330 0.305 0.305 30,000 9,150 0.3050 0.224 0.224 0.239 0.221 0.221 41,457 0.2207 0.00%
1998-10-19 0 0.310 0.310 0.320 0.310 0.310 20,000 6,200 0.3100 0.224 0.224 0.232 0.224 0.224 27,638 0.2243 0.00%
1998-10-16 0 0.310 0.300 0.310 0.300 0.310 70,000 21,300 0.3043 0.224 0.217 0.224 0.217 0.224 96,734 0.2202 3.33%
1998-10-15 0 0.300 0.300 0.330 0.300 0.300 30,000 9,000 0.3000 0.217 0.217 0.239 0.217 0.217 41,457 0.2171 -3.23%
1998-10-14 0 0.310 - 0.330 0.310 0.310 80,000 24,800 0.3100 0.224 - 0.239 0.224 0.224 110,553 0.2243 3.33%
1998-10-13 0 0.300 0.290 0.300 0.295 0.305 250,000 74,800 0.2992 0.217 0.210 0.217 0.213 0.221 345,479 0.2165 3.45%
1998-10-12 0 0.290 0.285 0.300 - - 0 0 - 0.210 0.206 0.217 - - 0 - 0.00%
1998-10-09 0 0.290 0.285 0.310 0.290 0.290 50,000 14,500 0.2900 0.210 0.206 0.224 0.210 0.210 69,096 0.2099 1.75%
1998-10-08 0 0.285 0.285 0.300 0.285 0.285 50,000 14,250 0.2850 0.206 0.206 0.217 0.206 0.206 69,096 0.2062 -3.39%
1998-10-07 0 0.295 0.295 0.310 0.290 0.295 130,000 38,200 0.2938 0.213 0.213 0.224 0.210 0.213 179,649 0.2126 3.51%
1998-10-05 0 0.285 0.280 0.290 - - 0 0 - 0.206 0.203 0.210 - - 0 - 0.00%
1998-09-30 0 0.285 0.285 0.300 - - 0 0 - 0.206 0.206 0.217 - - 0 - 0.00%
1998-09-29 0 0.285 0.285 0.300 - - 0 0 - 0.206 0.206 0.217 - - 0 - 1.79%
1998-09-28 0 0.290 0.290 0.300 0.290 0.290 60,000 17,400 0.2900 0.203 0.203 0.210 0.203 0.203 85,876 0.2026 1.75%
1998-09-25 0 0.285 0.280 0.300 0.285 0.285 60,000 17,100 0.2850 0.199 0.196 0.210 0.199 0.199 85,876 0.1991 1.79%
1998-09-24 0 0.280 0.275 0.300 - - 0 0 - 0.196 0.192 0.210 - - 0 - 0.00%
1998-09-23 0 0.280 0.260 0.300 - - 0 0 - 0.196 0.182 0.210 - - 0 - 0.00%
1998-09-22 0 0.280 0.260 - - - 0 0 - 0.196 0.182 - - - 0 - 0.00%
1998-09-21 0 0.280 0.270 - 0.280 0.280 100,000 28,000 0.2800 0.196 0.189 - 0.196 0.196 143,127 0.1956 -3.45%
1998-09-18 0 0.290 0.280 0.300 - - 0 0 - 0.203 0.196 0.210 - - 0 - 0.00%
1998-09-17 0 0.290 0.280 0.310 0.280 0.290 270,000 77,600 0.2874 0.203 0.196 0.217 0.196 0.203 386,443 0.2008 1.75%
1998-09-16 0 0.285 0.285 0.300 0.285 0.285 40,000 11,400 0.2850 0.199 0.199 0.210 0.199 0.199 57,251 0.1991 1.79%
1998-09-15 0 0.280 0.265 0.300 - - 0 0 - 0.196 0.185 0.210 - - 0 - 0.00%
1998-09-14 0 0.280 0.260 - - - 0 0 - 0.196 0.182 - - - 0 - 0.00%
1998-09-11 0 0.280 0.280 0.290 0.280 0.280 60,000 16,800 0.2800 0.196 0.196 0.203 0.196 0.196 85,876 0.1956 -6.67%
1998-09-10 0 0.300 0.290 0.320 - - 0 0 - 0.210 0.203 0.224 - - 0 - 0.00%
1998-09-09 0 0.300 0.280 0.340 0.300 0.320 60,000 18,600 0.3100 0.210 0.196 0.238 0.210 0.224 85,876 0.2166 0.00%
1998-09-08 0 0.300 0.300 0.320 0.300 0.300 100,000 30,000 0.3000 0.210 0.210 0.224 0.210 0.210 143,127 0.2096 0.00%
1998-09-07 0 0.300 0.280 0.320 0.300 0.300 70,000 21,000 0.3000 0.210 0.196 0.224 0.210 0.210 100,189 0.2096 7.14%
1998-09-04 0 0.280 0.280 0.300 0.280 0.280 86,000 24,080 0.2800 0.196 0.196 0.210 0.196 0.196 123,089 0.1956 0.00%
1998-09-03 0 0.280 0.280 0.300 0.280 0.280 20,000 5,600 0.2800 0.196 0.196 0.210 0.196 0.196 28,625 0.1956 0.00%
1998-09-02 0 0.280 0.260 0.300 - - 0 0 - 0.196 0.182 0.210 - - 0 - 0.00%
1998-09-01 0 0.280 - 0.280 0.280 0.280 20,000 5,600 0.2800 0.196 - 0.196 0.196 0.196 28,625 0.1956 -6.67%
1998-08-31 0 0.300 - 0.300 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
1998-08-28 0 0.300 - 0.300 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
1998-08-27 0 0.300 - 0.320 - - 0 0 - 0.210 - 0.224 - - 0 - 0.00%
1998-08-26 0 0.300 0.248 0.300 0.300 0.300 10,000 3,000 0.3000 0.210 0.173 0.210 0.210 0.210 14,313 0.2096 7.14%
1998-08-25 0 0.280 0.249 0.300 - - 0 0 - 0.196 0.174 0.210 - - 0 - 0.00%
1998-08-24 0 0.280 0.250 0.300 - - 0 0 - 0.196 0.175 0.210 - - 0 - 0.00%
1998-08-21 0 0.280 0.270 0.295 - - 0 0 - 0.196 0.189 0.206 - - 0 - 0.00%
1998-08-20 0 0.280 0.280 0.300 0.280 0.280 80,000 22,400 0.2800 0.196 0.196 0.210 0.196 0.196 114,502 0.1956 7.69%
1998-08-19 0 0.260 0.250 - - - 0 0 - 0.182 0.175 - - - 0 - 0.00%
1998-08-18 0 0.260 0.250 - - - 0 0 - 0.182 0.175 - - - 0 - 0.00%
1998-08-14 0 0.260 0.260 - - - 0 0 - 0.182 0.182 - - - 0 - 4.00%
1998-08-13 0 0.250 0.250 - 0.249 0.249 100,000 24,900 0.2490 0.175 0.175 - 0.174 0.174 143,127 0.1740 0.00%
1998-08-12 0 0.250 0.249 - 0.249 0.250 250,000 62,300 0.2492 0.175 0.174 - 0.174 0.175 357,818 0.1741 0.40%
1998-08-11 0 0.249 0.249 - 0.249 0.249 80,000 19,920 0.2490 0.174 0.174 - 0.174 0.174 114,502 0.1740 0.40%
1998-08-10 0 0.248 0.244 0.260 0.248 0.248 80,000 19,840 0.2480 0.173 0.170 0.182 0.173 0.173 114,502 0.1733 -4.62%
1998-08-07 0 0.260 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-06 0 0.260 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-08-05 0 0.260 0.260 0.285 0.260 0.260 20,000 5,200 0.2600 0.182 0.182 0.199 0.182 0.182 28,625 0.1817 -7.14%
1998-08-04 0 0.280 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
1998-08-03 0 0.280 - - 0.280 0.280 100,000 28,000 0.2800 0.196 - - 0.196 0.196 143,127 0.1956 -3.45%
1998-07-31 0 0.290 0.290 0.310 0.290 0.290 24,000 6,960 0.2900 0.203 0.203 0.217 0.203 0.203 34,350 0.2026 -3.33%
1998-07-30 0 0.300 0.290 0.300 0.300 0.300 30,000 9,000 0.3000 0.210 0.203 0.210 0.210 0.210 42,938 0.2096 3.45%
1998-07-29 0 0.290 0.290 - 0.290 0.290 130,000 37,700 0.2900 0.203 0.203 - 0.203 0.203 186,065 0.2026 -3.33%
1998-07-28 0 0.300 0.290 - - - 0 0 - 0.210 0.203 - - - 0 - 0.00%
1998-07-27 0 0.300 0.300 0.320 - - 0 0 - 0.210 0.210 0.224 - - 0 - 0.00%
1998-07-24 0 0.300 - 0.310 - - 0 0 - 0.210 - 0.217 - - 0 - 0.00%
1998-07-23 0 0.300 0.300 - 0.300 0.300 40,000 12,000 0.3000 0.210 0.210 - 0.210 0.210 57,251 0.2096 -6.25%
1998-07-22 0 0.320 0.300 - - - 0 0 - 0.224 0.210 - - - 0 - 0.00%
1998-07-21 0 0.320 0.300 - - - 0 0 - 0.224 0.210 - - - 0 - 0.00%
1998-07-20 0 0.320 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
1998-07-17 0 0.320 - - 0.320 0.320 200,000 64,000 0.3200 0.224 - - 0.224 0.224 286,254 0.2236 0.00%
1998-07-16 0 0.320 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
1998-07-15 0 0.320 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
1998-07-14 0 0.320 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
1998-07-13 0 0.320 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
1998-07-10 0 0.320 0.280 - - - 0 0 - 0.224 0.196 - - - 0 - 0.00%
1998-07-09 0 0.320 0.305 - 0.320 0.340 118,000 38,840 0.3292 0.224 0.213 - 0.224 0.238 168,890 0.2300 -11.11%
1998-07-08 0 0.360 - - 0.350 0.360 144,000 51,540 0.3579 0.252 - - 0.245 0.252 206,103 0.2501 -5.26%
1998-07-07 0 0.380 - 0.380 - - 0 0 - 0.265 - 0.265 - - 0 - -5.00%
1998-07-06 0 0.400 - 0.400 - - 0 0 - 0.279 - 0.279 - - 0 - -6.98%
1998-07-03 0 0.430 - 0.450 0.430 0.430 96,000 41,280 0.4300 0.300 - 0.314 0.300 0.300 137,402 0.3004 2.38%
1998-07-02 0 0.420 0.420 0.440 0.420 0.420 100,000 42,000 0.4200 0.293 0.293 0.307 0.293 0.293 143,127 0.2934 5.00%
1998-06-30 0 0.400 0.380 0.420 0.400 0.400 20,000 8,000 0.4000 0.279 0.265 0.293 0.279 0.279 28,625 0.2795 0.00%
1998-06-29 0 0.400 0.400 0.430 0.400 0.445 100,000 41,530 0.4153 0.279 0.279 0.300 0.279 0.311 143,127 0.2902 -2.44%
1998-06-26 0 0.410 0.380 0.420 0.400 0.410 150,000 61,000 0.4067 0.286 0.265 0.293 0.279 0.286 214,691 0.2841 2.50%
1998-06-25 0 0.400 0.365 0.400 0.380 0.400 168,000 66,440 0.3955 0.279 0.255 0.279 0.265 0.279 240,453 0.2763 9.59%
1998-06-24 0 0.365 0.350 - - - 0 0 - 0.255 0.245 - - - 0 - 0.00%
1998-06-23 0 0.365 0.350 - - - 0 0 - 0.255 0.245 - - - 0 - 0.00%
1998-06-22 0 0.365 0.350 - - - 0 0 - 0.255 0.245 - - - 0 - 0.00%
1998-06-19 0 0.365 - - 0.360 0.365 80,000 29,050 0.3631 0.255 - - 0.252 0.255 114,502 0.2537 1.39%
1998-06-18 0 0.360 0.355 0.380 0.350 0.360 150,000 53,500 0.3567 0.252 0.248 0.265 0.245 0.252 214,691 0.2492 2.86%
1998-06-17 0 0.350 0.350 - 0.350 0.350 44,000 15,400 0.3500 0.245 0.245 - 0.245 0.245 62,976 0.2445 0.00%
1998-06-16 0 0.350 - - 0.350 0.350 74,000 25,900 0.3500 0.245 - - 0.245 0.245 105,914 0.2445 0.00%
1998-06-15 0 0.350 - 0.350 0.350 0.350 282,000 98,700 0.3500 0.245 - 0.245 0.245 0.245 403,618 0.2445 -1.41%
1998-06-12 0 0.355 0.355 - 0.350 0.350 30,000 10,500 0.3500 0.248 0.248 - 0.245 0.245 42,938 0.2445 1.43%
1998-06-11 0 0.350 0.330 0.350 - - 0 0 - 0.245 0.231 0.245 - - 0 - 0.00%
1998-06-10 0 0.350 0.350 0.360 0.350 0.350 560,000 196,000 0.3500 0.245 0.245 0.252 0.245 0.245 801,511 0.2445 -2.78%
1998-06-09 0 0.360 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1998-06-08 0 0.360 0.360 - 0.360 0.360 50,000 18,000 0.3600 0.252 0.252 - 0.252 0.252 71,564 0.2515 -2.70%
1998-06-05 0 0.370 0.370 - 0.350 0.360 138,000 48,400 0.3507 0.259 0.259 - 0.245 0.252 197,515 0.2450 2.78%
1998-06-04 0 0.360 0.360 - - - 0 0 - 0.252 0.252 - - - 0 - 2.86%
1998-06-03 0 0.350 0.350 0.400 0.350 0.400 82,000 30,660 0.3739 0.245 0.245 0.279 0.245 0.279 117,364 0.2612 -10.26%
1998-06-02 0 0.390 - 0.390 0.390 0.400 1,020,000 398,000 0.3902 0.272 - 0.272 0.272 0.279 1,459,895 0.2726 -2.50%
1998-06-01 0 0.400 - 0.400 - - 0 0 - 0.279 - 0.279 - - 0 - 0.00%
1998-05-29 0 0.400 0.400 0.410 0.400 0.400 78,000 31,200 0.4000 0.279 0.279 0.286 0.279 0.279 111,639 0.2795 -4.76%
1998-05-28 0 0.420 0.400 0.425 0.420 0.440 238,000 102,090 0.4289 0.293 0.279 0.297 0.293 0.307 340,642 0.2997 -8.70%
1998-05-27 0 0.460 0.440 0.460 0.460 0.460 46,000 21,160 0.4600 0.321 0.307 0.321 0.321 0.321 65,838 0.3214 -4.17%
1998-05-26 0 0.480 - 0.480 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-05-25 0 0.480 0.460 0.480 - - 0 0 - 0.335 0.321 0.335 - - 0 - -4.00%
1998-05-22 0 0.500 0.480 0.500 0.520 0.520 20,000 10,400 0.5200 0.349 0.335 0.349 0.363 0.363 28,625 0.3633 -3.85%
1998-05-21 0 0.520 0.490 0.520 0.465 0.520 198,000 95,090 0.4803 0.363 0.342 0.363 0.325 0.363 283,391 0.3355 4.00%
1998-05-20 0 0.500 0.460 0.500 - - 0 0 - 0.349 0.321 0.349 - - 0 - 0.00%
1998-05-19 0 0.500 0.470 0.500 0.460 0.500 130,000 62,060 0.4774 0.349 0.328 0.349 0.321 0.349 186,065 0.3335 0.00%
1998-05-18 0 0.500 0.480 0.520 - - 0 0 - 0.349 0.335 0.363 - - 0 - 0.00%
1998-05-15 0 0.500 0.500 0.520 0.500 0.500 70,000 35,000 0.5000 0.349 0.349 0.363 0.349 0.349 100,189 0.3493 -3.85%
1998-05-14 0 0.520 0.480 0.520 - - 0 0 - 0.363 0.335 0.363 - - 0 - 0.00%
1998-05-13 0 0.520 - 0.520 - - 0 0 - 0.363 - 0.363 - - 0 - 0.00%
1998-05-12 0 0.520 0.500 0.540 0.520 0.520 20,000 10,400 0.5200 0.363 0.349 0.377 0.363 0.363 28,625 0.3633 -3.70%
1998-05-11 0 0.540 0.510 0.540 0.540 0.540 50,000 27,000 0.5400 0.377 0.356 0.377 0.377 0.377 71,564 0.3773 -1.82%
1998-05-08 0 0.550 0.530 0.550 0.530 0.550 40,000 21,400 0.5350 0.384 0.370 0.384 0.370 0.384 57,251 0.3738 0.00%
1998-05-07 0 0.550 0.530 0.550 0.520 0.550 500,000 271,300 0.5426 0.384 0.370 0.384 0.363 0.384 715,635 0.3791 5.77%
1998-05-06 0 0.520 0.510 0.530 0.500 0.530 466,000 240,780 0.5167 0.363 0.356 0.370 0.349 0.370 666,972 0.3610 -3.70%
1998-05-05 0 0.540 0.500 0.590 0.540 0.630 540,000 317,300 0.5876 0.377 0.349 0.412 0.377 0.440 772,886 0.4105 -10.00%
1998-05-04 0 0.600 0.600 0.630 0.600 0.610 240,000 146,200 0.6092 0.419 0.419 0.440 0.419 0.426 343,505 0.4256 -3.23%
1998-05-01 0 0.620 0.610 0.650 0.620 0.620 440,000 272,800 0.6200 0.433 0.426 0.454 0.433 0.433 629,759 0.4332 3.33%
1998-04-30 0 0.600 0.600 0.630 0.600 0.610 324,000 195,400 0.6031 0.419 0.419 0.440 0.419 0.426 463,732 0.4214 -1.64%
1998-04-29 0 0.610 0.600 0.660 0.610 0.610 50,000 30,500 0.6100 0.426 0.419 0.461 0.426 0.426 71,564 0.4262 -1.61%
1998-04-28 0 0.620 0.610 0.630 0.590 0.620 388,000 234,520 0.6044 0.433 0.426 0.440 0.412 0.433 555,333 0.4223 0.00%
1998-04-27 0 0.620 0.620 0.670 0.620 0.630 70,000 43,900 0.6271 0.433 0.433 0.468 0.433 0.440 100,189 0.4382 -6.06%
1998-04-24 0 0.660 0.660 0.690 0.640 0.660 232,000 151,800 0.6543 0.461 0.461 0.482 0.447 0.461 332,055 0.4572 0.00%
1998-04-23 0 0.660 0.660 0.670 0.660 0.680 416,000 278,160 0.6687 0.461 0.461 0.468 0.461 0.475 595,408 0.4672 -1.49%
1998-04-22 0 0.670 0.660 0.680 0.660 0.680 510,000 342,100 0.6708 0.468 0.461 0.475 0.461 0.475 729,948 0.4687 1.52%
1998-04-21 0 0.660 0.660 0.670 0.650 0.680 430,000 286,300 0.6658 0.461 0.461 0.468 0.454 0.475 615,446 0.4652 -1.49%
1998-04-20 0 0.670 0.650 0.690 - - 0 0 - 0.468 0.454 0.482 - - 0 - 0.00%
1998-04-17 0 0.670 0.670 0.690 0.660 0.680 510,000 344,300 0.6751 0.468 0.468 0.482 0.461 0.475 729,948 0.4717 0.00%
1998-04-16 0 0.670 0.670 0.680 0.650 0.690 640,000 436,500 0.6820 0.468 0.468 0.475 0.454 0.482 916,013 0.4765 -2.90%
1998-04-15 0 0.690 0.690 0.700 0.690 0.710 744,000 521,780 0.7013 0.482 0.482 0.489 0.482 0.496 1,064,865 0.4900 -2.82%
1998-04-14 0 0.710 0.710 0.720 0.680 0.740 3,738,000 2,620,100 0.7009 0.496 0.496 0.503 0.475 0.517 5,350,088 0.4897 4.41%
1998-04-09 0 0.680 0.700 0.710 0.640 0.700 3,136,000 2,118,900 0.6757 0.475 0.489 0.496 0.447 0.489 4,488,463 0.4721 6.25%
1998-04-08 0 0.640 0.630 0.640 0.620 0.640 600,000 377,200 0.6287 0.447 0.440 0.447 0.433 0.447 858,762 0.4392 3.23%
1998-04-07 0 0.620 0.620 0.630 0.610 0.620 320,000 195,900 0.6122 0.433 0.433 0.440 0.426 0.433 458,006 0.4277 1.64%
1998-04-03 0 0.610 0.610 0.620 0.610 0.620 490,000 300,700 0.6137 0.426 0.426 0.433 0.426 0.433 701,322 0.4288 -1.61%
1998-04-02 0 0.620 0.620 0.630 0.600 0.660 1,024,000 638,040 0.6231 0.433 0.433 0.440 0.419 0.461 1,465,621 0.4353 0.00%
1998-04-01 0 0.620 0.610 0.620 0.610 0.650 890,000 549,100 0.6170 0.433 0.426 0.433 0.426 0.454 1,273,830 0.4311 -3.12%
1998-03-31 0 0.640 0.620 0.640 0.600 0.660 1,796,000 1,143,200 0.6365 0.447 0.433 0.447 0.419 0.461 2,570,561 0.4447 6.67%
1998-03-30 0 0.600 0.600 0.610 0.600 0.640 610,000 372,100 0.6100 0.419 0.419 0.426 0.419 0.447 873,075 0.4262 -7.69%
1998-03-27 0 0.650 0.640 0.660 0.620 0.670 4,940,000 3,203,140 0.6484 0.454 0.447 0.461 0.433 0.468 7,070,474 0.4530 3.17%
1998-03-26 0 0.630 0.630 0.640 0.560 0.660 5,290,000 3,295,000 0.6229 0.440 0.440 0.447 0.391 0.461 7,571,419 0.4352 14.55%
1998-03-25 0 0.550 0.550 0.560 0.520 0.570 3,892,000 2,109,780 0.5421 0.384 0.384 0.391 0.363 0.398 5,570,503 0.3787 10.00%
1998-03-24 0 0.500 0.500 0.510 0.500 0.520 1,722,000 877,100 0.5093 0.349 0.349 0.356 0.349 0.363 2,464,647 0.3559 1.01%
1998-03-23 0 0.495 0.495 0.500 0.495 0.500 110,000 54,950 0.4995 0.346 0.346 0.349 0.346 0.349 157,440 0.3490 -4.81%
1998-03-20 0 0.520 0.490 0.520 0.495 0.520 180,000 90,750 0.5042 0.363 0.342 0.363 0.346 0.363 257,629 0.3523 4.00%
1998-03-19 0 0.500 0.500 0.510 0.500 0.500 140,000 70,000 0.5000 0.349 0.349 0.356 0.349 0.349 200,378 0.3493 0.00%
1998-03-18 0 0.500 0.495 0.510 0.500 0.520 210,000 107,000 0.5095 0.349 0.346 0.356 0.349 0.363 300,567 0.3560 -5.66%
1998-03-17 0 0.530 0.495 0.530 0.490 0.540 300,000 149,800 0.4993 0.370 0.346 0.370 0.342 0.377 429,381 0.3489 8.16%
1998-03-16 0 0.490 0.490 0.500 0.490 0.500 390,000 193,350 0.4958 0.342 0.342 0.349 0.342 0.349 558,195 0.3464 -2.00%
1998-03-13 0 0.500 0.500 0.510 0.500 0.520 1,114,000 564,000 0.5063 0.349 0.349 0.356 0.349 0.363 1,594,435 0.3537 -3.85%
1998-03-12 0 0.520 0.510 0.520 0.500 0.560 1,102,000 568,100 0.5155 0.363 0.356 0.363 0.349 0.391 1,577,260 0.3602 8.33%
1998-03-11 0 0.480 0.465 0.480 0.460 0.480 70,000 33,400 0.4771 0.335 0.325 0.335 0.321 0.335 100,189 0.3334 4.35%
1998-03-10 0 0.460 0.460 0.470 0.460 0.470 300,000 138,500 0.4617 0.321 0.321 0.328 0.321 0.328 429,381 0.3226 -2.13%
1998-03-09 0 0.470 0.450 - 0.450 0.470 50,001 23,100 0.4620 0.328 0.314 - 0.314 0.328 71,565 0.3228 0.00%
1998-03-06 0 0.470 0.450 0.490 0.450 0.470 70,000 32,500 0.4643 0.328 0.314 0.342 0.314 0.328 100,189 0.3244 2.17%
1998-03-05 0 0.460 0.445 0.500 0.460 0.480 200,000 93,500 0.4675 0.321 0.311 0.349 0.321 0.335 286,254 0.3266 -8.00%
1998-03-04 0 0.500 0.490 0.500 0.485 0.500 1,219,520 601,394 0.4931 0.349 0.342 0.349 0.339 0.349 1,745,462 0.3445 4.17%
1998-03-03 0 0.480 0.480 0.500 0.470 0.480 320,000 152,500 0.4766 0.335 0.335 0.349 0.328 0.335 458,006 0.3330 -1.03%
1998-03-02 0 0.485 0.480 0.500 0.485 0.500 1,200,000 589,110 0.4909 0.339 0.335 0.349 0.339 0.349 1,717,524 0.3430 -3.00%
1998-02-27 0 0.500 0.460 0.500 0.460 0.500 420,000 199,900 0.4760 0.349 0.321 0.349 0.321 0.349 601,133 0.3325 11.11%
1998-02-26 0 0.450 0.420 0.470 0.410 0.450 210,000 91,250 0.4345 0.314 0.293 0.328 0.286 0.314 300,567 0.3036 9.76%
1998-02-25 0 0.410 0.410 0.425 - - 0 0 - 0.286 0.286 0.297 - - 0 - 0.00%
1998-02-24 0 0.410 0.410 0.425 0.410 0.410 60,000 24,600 0.4100 0.286 0.286 0.297 0.286 0.286 85,876 0.2865 5.13%
1998-02-23 0 0.390 0.390 - - - 0 0 - 0.272 0.272 - - - 0 - 0.00%
1998-02-20 0 0.390 0.390 0.410 0.380 0.385 190,000 72,300 0.3805 0.272 0.272 0.286 0.265 0.269 271,941 0.2659 2.63%
1998-02-19 0 0.380 0.380 - 0.380 0.380 204,000 77,520 0.3800 0.265 0.265 - 0.265 0.265 291,979 0.2655 0.00%
1998-02-18 0 0.380 0.375 - 0.380 0.380 30,000 11,400 0.3800 0.265 0.262 - 0.265 0.265 42,938 0.2655 2.70%
1998-02-17 0 0.370 0.370 0.385 0.370 0.385 340,000 128,150 0.3769 0.259 0.259 0.269 0.259 0.269 486,632 0.2633 -6.33%
1998-02-16 0 0.395 0.380 0.395 - - 0 0 - 0.276 0.265 0.276 - - 0 - -1.25%
1998-02-13 0 0.400 0.380 0.425 0.400 0.425 420,000 172,100 0.4098 0.279 0.265 0.297 0.279 0.297 601,133 0.2863 -9.09%
1998-02-12 0 0.440 0.430 0.440 0.435 0.450 270,000 119,150 0.4413 0.307 0.300 0.307 0.304 0.314 386,443 0.3083 -4.35%
1998-02-11 0 0.460 0.440 0.460 0.460 0.500 532,000 250,940 0.4717 0.321 0.307 0.321 0.321 0.349 761,436 0.3296 -8.00%
1998-02-10 0 0.500 - 0.500 0.500 0.500 50,000 25,000 0.5000 0.349 - 0.349 0.349 0.349 71,564 0.3493 0.00%
1998-02-09 0 0.500 0.500 0.520 0.460 0.540 862,000 443,500 0.5145 0.349 0.349 0.363 0.321 0.377 1,233,755 0.3595 11.11%
1998-02-06 0 0.450 0.450 - 0.400 0.430 386,000 160,280 0.4152 0.314 0.314 - 0.279 0.300 552,470 0.2901 12.50%
1998-02-05 0 0.400 0.400 - 0.385 0.400 394,000 154,090 0.3911 0.279 0.279 - 0.269 0.279 563,920 0.2732 5.26%
1998-02-04 0 0.380 0.380 - 0.370 0.370 80,000 29,600 0.3700 0.265 0.265 - 0.259 0.259 114,502 0.2585 11.76%
1998-02-03 0 0.340 0.340 - 0.330 0.340 180,000 60,250 0.3347 0.238 0.238 - 0.231 0.238 257,629 0.2339 17.24%
1998-02-02 0 0.290 0.270 - 0.250 0.290 112,000 30,600 0.2732 0.203 0.189 - 0.175 0.203 160,302 0.1909 16.94%
1998-01-27 0 0.248 0.248 0.255 0.248 0.250 164,000 40,752 0.2485 0.173 0.173 0.178 0.173 0.175 234,728 0.1736 0.00%
1998-01-26 0 0.248 0.242 0.250 0.242 0.285 520,000 133,940 0.2576 0.173 0.169 0.175 0.169 0.199 744,260 0.1800 -12.98%
1998-01-23 0 0.285 0.285 0.290 0.260 0.270 310,000 82,400 0.2658 0.199 0.199 0.203 0.182 0.189 443,694 0.1857 -1.72%
1998-01-22 0 0.290 0.285 0.300 0.290 0.290 120,000 34,800 0.2900 0.203 0.199 0.210 0.203 0.203 171,752 0.2026 -3.33%
1998-01-21 0 0.300 0.300 0.315 0.290 0.300 286,000 84,370 0.2950 0.210 0.210 0.220 0.203 0.210 409,343 0.2061 0.00%
1998-01-20 0 0.300 0.280 0.300 0.300 0.310 310,000 94,100 0.3035 0.210 0.196 0.210 0.210 0.217 443,694 0.2121 -6.25%
1998-01-19 0 0.320 0.320 0.325 0.315 0.330 440,000 140,600 0.3195 0.224 0.224 0.227 0.220 0.231 629,759 0.2233 1.59%
1998-01-16 0 0.315 0.310 0.320 0.310 0.330 1,060,000 334,050 0.3151 0.220 0.217 0.224 0.217 0.231 1,517,146 0.2202 5.00%
1998-01-15 0 0.300 0.290 0.320 0.290 0.360 1,510,000 472,400 0.3128 0.210 0.203 0.224 0.203 0.252 2,161,218 0.2186 -25.00%
1998-01-14 0 0.400 - 0.400 - - 0 0 - 0.279 - 0.279 - - 0 - 0.00%
1998-01-13 0 0.400 - 0.400 - - 0 0 - 0.279 - 0.279 - - 0 - -6.98%
1998-01-12 0 0.430 - 0.430 - - 0 0 - 0.300 - 0.300 - - 0 - -1.15%
1998-01-09 0 0.435 0.435 0.440 0.415 0.415 50,000 20,750 0.4150 0.304 0.304 0.307 0.290 0.290 71,564 0.2900 0.00%
1998-01-08 0 0.435 0.435 0.440 0.380 0.430 648,000 261,400 0.4034 0.304 0.304 0.307 0.265 0.300 927,463 0.2818 -5.43%
1998-01-07 0 0.460 0.420 0.460 0.460 0.460 50,000 23,000 0.4600 0.321 0.293 0.321 0.321 0.321 71,564 0.3214 -3.16%
1998-01-06 0 0.475 0.475 0.480 0.475 0.480 380,000 181,000 0.4763 0.332 0.332 0.335 0.332 0.335 543,883 0.3328 -2.06%
1998-01-05 0 0.485 0.490 0.495 - - 0 0 - 0.339 0.342 0.346 - - 0 - 0.00%
1998-01-02 0 0.485 0.485 0.510 0.480 0.480 56,000 26,880 0.4800 0.339 0.339 0.356 0.335 0.335 80,151 0.3354 2.11%
1997-12-31 0 0.475 0.470 0.495 0.475 0.475 30,000 14,250 0.4750 0.332 0.328 0.346 0.332 0.332 42,938 0.3319 -3.06%
1997-12-30 0 0.490 0.490 0.510 0.490 0.510 76,000 37,440 0.4926 0.342 0.342 0.356 0.342 0.356 108,777 0.3442 0.00%
1997-12-29 0 0.490 - 0.520 - - 0 0 - 0.342 - 0.363 - - 0 - 0.00%
1997-12-24 0 0.490 0.460 0.490 0.470 0.490 60,000 28,400 0.4733 0.342 0.321 0.342 0.328 0.342 85,876 0.3307 2.08%
1997-12-23 0 0.480 0.460 - 0.480 0.490 60,000 29,200 0.4867 0.335 0.321 - 0.335 0.342 85,876 0.3400 -2.04%
1997-12-22 0 0.490 0.490 0.510 0.480 0.520 510,000 254,700 0.4994 0.342 0.342 0.356 0.335 0.363 729,948 0.3489 -5.77%
1997-12-19 0 0.520 0.520 0.550 0.520 0.530 290,000 152,300 0.5252 0.363 0.363 0.384 0.363 0.370 415,068 0.3669 -3.70%
1997-12-18 0 0.540 0.520 0.580 - - 0 0 - 0.377 0.363 0.405 - - 0 - 0.00%
1997-12-17 0 0.540 0.540 0.550 0.540 0.550 450,000 244,000 0.5422 0.377 0.377 0.384 0.377 0.384 644,072 0.3788 3.85%
1997-12-16 0 0.520 0.520 0.550 0.520 0.530 200,000 105,000 0.5250 0.363 0.363 0.384 0.363 0.370 286,254 0.3668 -5.45%
1997-12-15 0 0.550 0.540 0.560 0.540 0.550 172,000 93,880 0.5458 0.384 0.377 0.391 0.377 0.384 246,178 0.3813 0.00%
1997-12-12 0 0.550 0.550 0.560 0.550 0.550 376,000 206,800 0.5500 0.384 0.384 0.391 0.384 0.384 538,158 0.3843 -1.79%
1997-12-11 0 0.560 0.520 0.570 - - 10,000 5,200 0.5200 0.391 0.363 0.398 - - 14,313 0.3633 0.00%
1997-12-10 0 0.560 0.560 0.580 0.560 0.560 140,000 78,400 0.5600 0.391 0.391 0.405 0.391 0.391 200,378 0.3913 -3.45%
1997-12-09 0 0.580 0.560 0.580 0.570 0.590 430,000 247,200 0.5749 0.405 0.391 0.405 0.398 0.412 615,446 0.4017 0.00%
1997-12-08 0 0.580 0.570 0.600 0.580 0.580 100,000 58,000 0.5800 0.405 0.398 0.419 0.405 0.405 143,127 0.4052 -3.33%
1997-12-05 0 0.600 0.580 0.600 0.590 0.600 80,000 47,300 0.5913 0.419 0.405 0.419 0.412 0.419 114,502 0.4131 0.00%
1997-12-04 0 0.600 0.610 0.620 0.600 0.610 490,000 298,200 0.6086 0.419 0.426 0.433 0.419 0.426 701,322 0.4252 -1.64%
1997-12-03 0 0.610 0.600 0.620 0.560 0.620 430,000 252,000 0.5860 0.426 0.419 0.433 0.391 0.433 615,446 0.4095 7.02%
1997-12-02 0 0.570 0.570 0.580 0.550 0.580 650,000 361,100 0.5555 0.398 0.398 0.405 0.384 0.405 930,326 0.3881 1.79%
1997-12-01 0 0.560 0.580 0.590 0.550 0.550 40,000 22,000 0.5500 0.391 0.405 0.412 0.384 0.384 57,251 0.3843 -5.08%
1997-11-28 0 0.590 0.590 0.600 - - 0 0 - 0.412 0.412 0.419 - - 0 - 3.51%
1997-11-27 0 0.570 0.570 0.580 0.540 0.540 30,000 16,200 0.5400 0.398 0.398 0.405 0.377 0.377 42,938 0.3773 3.64%
1997-11-26 0 0.550 0.550 0.600 0.550 0.580 274,000 154,400 0.5635 0.384 0.384 0.419 0.384 0.405 392,168 0.3937 -5.17%
1997-11-25 0 0.580 0.560 0.580 0.550 0.580 620,000 347,200 0.5600 0.405 0.391 0.405 0.384 0.405 887,387 0.3913 1.75%
1997-11-24 0 0.570 0.540 0.570 0.580 0.590 530,000 310,500 0.5858 0.398 0.377 0.398 0.405 0.412 758,573 0.4093 -3.39%
1997-11-21 0 0.590 0.570 0.590 0.560 0.590 1,738,000 1,014,140 0.5835 0.412 0.398 0.412 0.391 0.412 2,487,547 0.4077 3.51%
1997-11-20 0 0.570 0.570 0.580 0.540 0.550 200,000 108,300 0.5415 0.398 0.398 0.405 0.377 0.384 286,254 0.3783 5.56%
1997-11-19 0 0.540 0.540 0.570 0.520 0.580 270,000 145,600 0.5393 0.377 0.377 0.398 0.363 0.405 386,443 0.3768 -1.82%
1997-11-18 0 0.550 0.550 0.570 0.550 0.550 110,000 60,500 0.5500 0.384 0.384 0.398 0.384 0.384 157,440 0.3843 3.77%
1997-11-17 0 0.530 0.530 0.550 0.530 0.530 120,000 63,600 0.5300 0.370 0.370 0.384 0.370 0.370 171,752 0.3703 0.00%
1997-11-14 0 0.530 0.530 0.540 0.530 0.540 250,000 133,000 0.5320 0.370 0.370 0.377 0.370 0.377 357,818 0.3717 3.92%
1997-11-13 0 0.510 0.510 0.540 0.500 0.510 290,000 146,000 0.5034 0.356 0.356 0.377 0.349 0.356 415,068 0.3517 -1.92%
1997-11-12 0 0.520 0.500 0.520 0.510 0.540 450,000 234,600 0.5213 0.363 0.349 0.363 0.356 0.377 644,072 0.3642 -7.14%
1997-11-11 0 0.560 0.550 0.560 0.560 0.580 560,000 317,600 0.5671 0.391 0.384 0.391 0.391 0.405 801,511 0.3963 0.00%
1997-11-10 0 0.560 0.550 0.570 0.560 0.560 50,000 28,000 0.5600 0.391 0.384 0.398 0.391 0.391 71,564 0.3913 -6.67%
1997-11-07 0 0.600 0.580 - 0.540 0.600 732,000 413,940 0.5655 0.419 0.405 - 0.377 0.419 1,047,690 0.3951 3.45%
1997-11-06 0 0.580 0.580 0.600 0.580 0.620 3,098,000 1,859,240 0.6001 0.405 0.405 0.419 0.405 0.433 4,434,075 0.4193 0.00%
1997-11-05 0 0.580 0.570 0.580 0.570 0.600 424,000 249,380 0.5882 0.405 0.398 0.405 0.398 0.419 606,859 0.4109 -4.92%
1997-11-04 0 0.610 0.610 0.640 0.610 0.630 518,000 317,580 0.6131 0.426 0.426 0.447 0.426 0.440 741,398 0.4284 -4.69%
1997-11-03 0 0.640 0.630 0.640 0.600 0.660 812,000 519,880 0.6402 0.447 0.440 0.447 0.419 0.461 1,162,191 0.4473 16.36%
1997-10-31 0 0.550 0.550 0.580 0.520 0.570 1,038,000 560,480 0.5400 0.384 0.384 0.405 0.363 0.398 1,485,658 0.3773 5.77%
1997-10-30 0 0.520 0.520 0.560 0.500 0.560 96,000 49,560 0.5163 0.363 0.363 0.391 0.349 0.391 137,402 0.3607 -7.14%
1997-10-29 0 0.560 0.520 0.560 0.500 0.560 724,000 371,140 0.5126 0.391 0.363 0.391 0.349 0.391 1,036,240 0.3582 16.67%
1997-10-28 0 0.480 0.480 0.510 0.480 0.520 280,000 143,300 0.5118 0.335 0.335 0.356 0.335 0.363 400,756 0.3576 -14.29%
1997-10-27 0 0.560 0.550 0.570 0.560 0.580 960,000 549,700 0.5726 0.391 0.384 0.398 0.391 0.405 1,374,019 0.4001 -3.45%
1997-10-24 0 0.580 0.580 0.600 0.560 0.630 490,000 288,200 0.5882 0.405 0.405 0.419 0.391 0.440 701,322 0.4109 0.00%
1997-10-23 0 0.580 0.510 0.580 0.490 0.630 2,748,000 1,456,900 0.5302 0.405 0.356 0.405 0.342 0.440 3,933,130 0.3704 -12.12%
1997-10-22 0 0.660 0.650 0.680 0.660 0.700 1,244,000 842,360 0.6771 0.461 0.454 0.475 0.461 0.489 1,780,500 0.4731 -7.04%
1997-10-21 0 0.710 0.710 0.730 0.710 0.770 1,862,000 1,362,200 0.7316 0.496 0.496 0.510 0.496 0.538 2,665,025 0.5111 -1.39%
1997-10-20 0 0.720 0.710 0.720 0.710 0.750 1,320,000 959,700 0.7270 0.503 0.496 0.503 0.496 0.524 1,889,277 0.5080 -4.00%
1997-10-17 0 0.750 0.720 0.770 0.700 0.750 920,000 654,900 0.7118 0.524 0.503 0.538 0.489 0.524 1,316,768 0.4974 8.70%
1997-10-16 0 0.690 0.670 0.700 0.660 0.700 1,320,000 906,900 0.6870 0.482 0.468 0.489 0.461 0.489 1,889,277 0.4800 4.55%
1997-10-15 0 0.660 0.650 0.670 0.640 0.700 1,450,000 977,100 0.6739 0.461 0.454 0.468 0.447 0.489 2,075,342 0.4708 -9.59%
1997-10-14 0 0.730 0.730 0.770 0.730 0.780 1,248,000 940,820 0.7539 0.510 0.510 0.538 0.510 0.545 1,786,225 0.5267 -8.75%
1997-10-13 0 0.800 0.780 0.800 0.740 0.810 904,000 694,500 0.7683 0.559 0.545 0.559 0.517 0.566 1,293,868 0.5368 -1.23%
1997-10-09 0 0.810 0.810 0.840 0.800 0.930 726,000 627,500 0.8643 0.566 0.566 0.587 0.559 0.650 1,039,102 0.6039 -12.90%
1997-10-08 0 0.930 0.930 0.940 0.920 0.940 414,000 385,920 0.9322 0.650 0.650 0.657 0.643 0.657 592,546 0.6513 0.00%
1997-10-07 0 0.930 0.930 0.950 0.920 0.960 520,000 489,000 0.9404 0.650 0.650 0.664 0.643 0.671 744,260 0.6570 -3.12%
1997-10-06 0 0.960 0.960 0.970 0.950 1.010 642,000 629,820 0.9810 0.671 0.671 0.678 0.664 0.706 918,875 0.6854 -4.95%
1997-10-03 0 1.010 0.980 1.020 0.970 1.030 1,020,000 1,027,000 1.0069 0.706 0.685 0.713 0.678 0.720 1,459,895 0.7035 6.32%
1997-09-30 0 0.950 0.950 0.980 0.940 1.020 1,930,000 1,878,180 0.9732 0.664 0.664 0.685 0.657 0.713 2,762,351 0.6799 -6.86%
1997-09-29 0 1.020 1.000 1.030 1.020 1.080 814,000 847,340 1.0410 0.713 0.699 0.720 0.713 0.755 1,165,054 0.7273 0.00%
1997-09-26 0 1.020 1.020 1.030 1.000 1.080 2,294,000 2,386,860 1.0405 0.713 0.713 0.720 0.699 0.755 3,283,334 0.7270 0.99%
1997-09-25 0 1.010 1.010 1.020 0.920 1.030 7,874,000 7,768,340 0.9866 0.706 0.706 0.713 0.643 0.720 11,269,821 0.6893 7.45%
1997-09-24 0 0.940 0.920 0.940 0.930 1.050 2,188,000 2,173,680 0.9935 0.657 0.643 0.657 0.650 0.734 3,131,619 0.6941 -6.93%
1997-09-23 0 1.010 1.000 1.010 1.000 1.120 2,196,000 2,316,580 1.0549 0.706 0.699 0.706 0.699 0.783 3,143,069 0.7370 -9.01%
1997-09-22 0 1.110 1.110 1.120 1.100 1.200 6,498,000 7,374,740 1.1349 0.776 0.776 0.783 0.769 0.838 9,300,393 0.7929 -8.26%
1997-09-19 0 1.210 1.210 1.220 1.200 1.350 7,276,000 9,217,660 1.2669 0.845 0.845 0.852 0.838 0.943 10,413,921 0.8851 -8.33%
1997-09-18 0 1.320 1.310 1.330 1.260 1.450 20,360,000 27,800,600 1.3655 0.922 0.915 0.929 0.880 1.013 29,140,659 0.9540 -5.04%
1997-09-16 0 1.390 1.390 1.400 1.320 1.510 100,404,400 142,893,092 1.4232 0.971 0.971 0.978 0.922 1.055 143,705,814 0.9943 4.51%
1997-09-15 0 1.330 1.330 - 1.180 1.350 19,544,000 24,502,020 1.2537 0.929 0.929 - 0.824 0.943 27,972,743 0.8759 9.92%
1997-09-12 0 1.210 1.200 1.210 1.100 1.240 11,044,000 12,927,580 1.1706 0.845 0.838 0.845 0.769 0.866 15,806,947 0.8178 0.00%
1997-09-11 0 1.210 1.190 1.210 1.190 1.250 8,342,000 10,126,180 1.2139 0.845 0.831 0.845 0.831 0.873 11,939,655 0.8481 -3.20%
1997-09-10 0 1.250 1.250 1.260 1.200 1.300 13,583,600 17,123,360 1.2606 0.873 0.873 0.880 0.838 0.908 19,441,800 0.8807 1.63%
1997-09-09 0 1.230 1.210 1.250 1.140 1.230 8,784,000 10,446,100 1.1892 0.859 0.845 0.873 0.796 0.859 12,572,276 0.8309 7.89%
1997-09-08 0 1.140 1.130 1.160 1.090 1.160 7,120,000 7,949,120 1.1164 0.796 0.790 0.810 0.762 0.810 10,190,643 0.7800 3.64%
1997-09-05 0 1.100 1.090 1.100 1.080 1.200 7,562,000 8,509,720 1.1253 0.769 0.762 0.769 0.755 0.838 10,823,264 0.7862 -3.51%
1997-09-04 0 1.140 1.130 1.140 1.040 1.310 16,196,000 19,322,312 1.1930 0.796 0.790 0.796 0.727 0.915 23,180,850 0.8335 4.59%
1997-09-03 0 1.090 1.090 1.110 0.850 1.110 11,584,000 11,778,460 1.0168 0.762 0.762 0.776 0.594 0.776 16,579,833 0.7104 32.93%
1997-09-02 0 0.820 0.820 0.840 0.770 0.920 3,252,000 2,707,480 0.8326 0.573 0.573 0.587 0.538 0.643 4,654,490 0.5817 -11.83%
1997-09-01 0 0.930 - 0.930 0.930 1.200 9,922,000 10,988,820 1.1075 0.650 - 0.650 0.650 0.838 14,201,062 0.7738 -15.45%
1997-08-29 0 1.100 1.100 1.110 1.090 1.180 12,199,600 13,836,540 1.1342 0.769 0.769 0.776 0.762 0.824 17,460,923 0.7924 -0.90%
1997-08-28 0 1.110 1.090 1.120 0.980 1.120 30,533,760 32,933,655 1.0786 0.776 0.762 0.783 0.685 0.783 43,702,057 0.7536 16.84%
1997-08-27 0 0.950 0.940 0.950 0.880 0.980 12,730,000 11,958,620 0.9394 0.664 0.657 0.664 0.615 0.685 18,220,068 0.6563 7.95%
1997-08-26 0 0.880 0.870 0.880 0.870 0.940 11,045,200 9,759,620 0.8836 0.615 0.608 0.615 0.608 0.657 15,808,664 0.6174 6.02%
1997-08-25 0 0.830 0.830 0.850 0.750 0.860 9,504,000 7,673,640 0.8074 0.580 0.580 0.594 0.524 0.601 13,602,791 0.5641 5.06%
1997-08-22 0 0.790 0.770 0.800 0.680 0.790 1,680,000 1,218,640 0.7254 0.552 0.538 0.559 0.475 0.552 2,404,534 0.5068 11.27%
1997-08-21 0 0.710 - 0.710 0.710 0.730 1,142,000 818,360 0.7166 0.496 - 0.496 0.496 0.510 1,634,510 0.5007 0.00%
1997-08-20 0 0.710 0.710 0.730 0.710 0.740 1,750,000 1,272,860 0.7273 0.496 0.496 0.510 0.496 0.517 2,504,723 0.5082 0.00%
1997-08-19 0 0.710 0.670 0.720 0.710 0.710 50,000 35,500 0.7100 0.496 0.468 0.503 0.496 0.496 71,564 0.4961 -1.39%
1997-08-15 0 0.720 0.710 0.740 0.720 0.740 1,782,480 1,297,602 0.7280 0.503 0.496 0.517 0.503 0.517 2,551,210 0.5086 -1.37%
1997-08-14 0 0.730 0.690 0.730 0.730 0.760 1,012,000 750,160 0.7413 0.510 0.482 0.510 0.510 0.531 1,448,445 0.5179 0.00%
1997-08-13 0 0.730 0.730 0.740 0.730 0.740 842,000 618,160 0.7342 0.510 0.510 0.517 0.510 0.517 1,205,129 0.5129 0.00%
1997-08-12 0 0.730 0.730 0.740 0.730 0.740 390,000 285,500 0.7321 0.510 0.510 0.517 0.510 0.517 558,195 0.5115 0.00%
1997-08-11 0 0.730 0.730 0.740 0.700 0.730 322,000 232,440 0.7219 0.510 0.510 0.517 0.489 0.510 460,869 0.5044 -1.35%
1997-08-08 0 0.740 0.730 0.740 0.700 0.780 1,476,000 1,091,600 0.7396 0.517 0.510 0.517 0.489 0.545 2,112,555 0.5167 -2.63%
1997-08-07 0 0.760 0.750 0.760 0.760 0.810 1,611,200 1,268,552 0.7873 0.531 0.524 0.531 0.531 0.566 2,306,062 0.5501 -2.56%
1997-08-06 0 0.780 0.780 0.790 0.780 0.810 2,818,000 2,232,320 0.7922 0.545 0.545 0.552 0.545 0.566 4,033,319 0.5535 0.00%
1997-08-05 0 0.780 0.770 0.780 0.770 0.810 4,747,520 3,750,789 0.7901 0.545 0.538 0.545 0.538 0.566 6,794,983 0.5520 2.63%
1997-08-04 0 0.760 0.750 0.760 0.700 0.800 7,148,000 5,357,940 0.7496 0.531 0.524 0.531 0.489 0.559 10,230,719 0.5237 13.43%
1997-08-01 0 0.670 0.670 0.680 0.670 0.680 370,000 248,700 0.6722 0.468 0.468 0.475 0.468 0.475 529,570 0.4696 -2.90%
1997-07-31 0 0.690 0.670 0.690 0.690 0.700 430,000 297,600 0.6921 0.482 0.468 0.482 0.482 0.489 615,446 0.4836 0.00%
1997-07-30 0 0.690 0.680 0.690 0.680 0.700 740,000 510,400 0.6897 0.482 0.475 0.482 0.475 0.489 1,059,140 0.4819 1.47%
1997-07-29 0 0.680 0.670 0.690 0.670 0.690 820,000 557,800 0.6802 0.475 0.468 0.482 0.468 0.482 1,173,641 0.4753 4.62%
1997-07-28 0 0.650 0.640 0.660 0.640 0.670 1,881,440 1,228,450 0.6529 0.454 0.447 0.461 0.447 0.468 2,692,849 0.4562 1.56%
1997-07-25 0 0.640 0.640 0.650 0.630 0.650 1,080,000 695,500 0.6440 0.447 0.447 0.454 0.440 0.454 1,545,772 0.4499 0.00%
1997-07-24 0 0.640 0.640 0.650 0.640 0.660 1,376,000 893,400 0.6493 0.447 0.447 0.454 0.447 0.461 1,969,428 0.4536 -1.54%
1997-07-23 0 0.650 0.640 0.650 0.640 0.660 646,000 420,600 0.6511 0.454 0.447 0.454 0.447 0.461 924,600 0.4549 -1.52%
1997-07-22 0 0.660 0.650 0.670 0.660 0.660 410,000 270,600 0.6600 0.461 0.454 0.468 0.461 0.461 586,821 0.4611 -1.49%
1997-07-21 0 0.670 0.670 0.680 0.660 0.680 120,000 81,200 0.6767 0.468 0.468 0.475 0.461 0.475 171,752 0.4728 0.00%
1997-07-18 0 0.670 0.670 0.680 0.670 0.680 618,000 419,160 0.6783 0.468 0.468 0.475 0.468 0.475 884,525 0.4739 0.00%
1997-07-17 0 0.670 0.660 0.690 0.660 0.700 330,000 222,600 0.6745 0.468 0.461 0.482 0.461 0.489 472,319 0.4713 -1.47%
1997-07-16 0 0.680 0.670 0.680 0.680 0.700 864,000 596,720 0.6906 0.475 0.468 0.475 0.475 0.489 1,236,617 0.4825 -1.45%
1997-07-15 0 0.690 0.690 0.700 0.670 0.720 996,000 693,680 0.6965 0.482 0.482 0.489 0.468 0.503 1,425,545 0.4866 4.55%
1997-07-14 0 0.660 0.660 0.690 0.660 0.700 590,000 399,400 0.6769 0.461 0.461 0.482 0.461 0.489 844,449 0.4730 0.00%
1997-07-11 0 0.660 0.660 0.670 0.620 0.660 416,000 269,560 0.6480 0.461 0.461 0.468 0.433 0.461 595,408 0.4527 -2.94%
1997-07-10 0 0.680 0.650 0.680 0.680 0.680 230,000 156,400 0.6800 0.475 0.454 0.475 0.475 0.475 329,192 0.4751 0.00%
1997-07-09 0 0.680 0.630 0.680 0.660 0.720 1,120,000 776,900 0.6937 0.475 0.440 0.475 0.461 0.503 1,603,022 0.4846 -4.23%
1997-07-08 0 0.710 0.710 0.720 0.660 0.740 3,416,000 2,379,440 0.6966 0.496 0.496 0.503 0.461 0.517 4,889,219 0.4867 7.58%
1997-07-07 0 0.660 0.610 0.660 0.550 0.660 1,626,000 950,200 0.5844 0.461 0.426 0.461 0.384 0.461 2,327,245 0.4083 20.00%
1997-07-04 0 0.550 0.550 0.590 0.550 0.560 592,000 328,940 0.5556 0.384 0.384 0.412 0.384 0.391 847,312 0.3882 -5.17%
1997-07-03 0 0.580 0.560 0.600 0.560 0.600 850,000 494,900 0.5822 0.405 0.391 0.419 0.391 0.419 1,216,580 0.4068 0.00%
1997-06-27 0 0.580 0.580 0.590 0.580 0.600 170,000 100,600 0.5918 0.405 0.405 0.412 0.405 0.419 243,316 0.4135 -1.69%
1997-06-26 0 0.590 0.590 0.600 0.590 0.620 654,000 393,860 0.6022 0.412 0.412 0.419 0.412 0.433 936,051 0.4208 -1.67%
1997-06-25 0 0.600 0.590 0.600 0.600 0.600 256,000 153,600 0.6000 0.419 0.412 0.419 0.419 0.419 366,405 0.4192 0.00%
1997-06-24 0 0.600 0.580 0.620 0.600 0.620 188,000 113,960 0.6062 0.419 0.405 0.433 0.419 0.433 269,079 0.4235 -3.23%
1997-06-23 0 0.620 0.610 0.640 0.610 0.620 420,000 259,200 0.6171 0.433 0.426 0.447 0.426 0.433 601,133 0.4312 -4.62%
1997-06-20 0 0.650 0.640 0.650 0.620 0.650 428,000 272,360 0.6364 0.454 0.447 0.454 0.433 0.454 612,584 0.4446 3.17%
1997-06-19 0 0.630 0.630 0.640 0.620 0.650 310,000 195,900 0.6319 0.440 0.440 0.447 0.433 0.454 443,694 0.4415 -4.55%
1997-06-18 0 0.660 0.660 0.670 0.660 0.680 946,000 635,020 0.6713 0.461 0.461 0.468 0.461 0.475 1,353,982 0.4690 -2.94%
1997-06-17 0 0.680 0.680 0.700 0.680 0.690 624,000 428,820 0.6872 0.475 0.475 0.489 0.475 0.482 893,113 0.4801 -1.45%
1997-06-16 0 0.690 0.690 0.700 0.690 0.690 134,000 92,460 0.6900 0.482 0.482 0.489 0.482 0.482 191,790 0.4821 0.00%
1997-06-13 0 0.690 0.680 0.700 0.680 0.690 310,000 212,500 0.6855 0.482 0.475 0.489 0.475 0.482 443,694 0.4789 -0.86%
1997-06-12 0 0.720 0.710 0.740 0.710 0.760 1,912,000 1,402,880 0.7337 0.486 0.480 0.500 0.480 0.513 2,830,954 0.4956 -2.70%
1997-06-11 0 0.740 0.740 0.750 0.730 0.740 842,000 622,080 0.7388 0.500 0.500 0.507 0.493 0.500 1,246,686 0.4990 1.37%
1997-06-10 0 0.730 0.720 0.740 0.720 0.750 512,000 375,940 0.7343 0.493 0.486 0.500 0.486 0.507 758,080 0.4959 1.39%
1997-06-06 0 0.720 0.720 0.750 0.710 0.720 1,616,000 1,156,460 0.7156 0.486 0.486 0.507 0.480 0.486 2,392,689 0.4833 0.00%
1997-06-05 0 0.720 0.720 0.730 0.720 0.730 428,000 312,360 0.7298 0.486 0.486 0.493 0.486 0.493 633,707 0.4929 -1.37%
1997-06-04 0 0.730 0.730 0.750 0.730 0.730 142,000 103,660 0.7300 0.493 0.493 0.507 0.493 0.493 210,249 0.4930 -1.35%
1997-06-03 0 0.740 0.740 0.750 0.740 0.750 616,000 457,840 0.7432 0.500 0.500 0.507 0.500 0.507 912,065 0.5020 -1.33%
1997-06-02 0 0.750 0.740 0.750 0.750 0.770 594,000 451,000 0.7593 0.507 0.500 0.507 0.507 0.520 879,491 0.5128 0.00%
1997-05-30 0 0.750 0.730 - 0.730 0.750 520,000 380,600 0.7319 0.507 0.493 - 0.493 0.507 769,925 0.4943 0.00%
1997-05-29 0 0.750 0.750 0.760 0.730 0.750 212,000 156,760 0.7394 0.507 0.507 0.513 0.493 0.507 313,892 0.4994 1.35%
1997-05-28 0 0.740 0.740 0.760 0.740 0.760 840,000 629,060 0.7489 0.500 0.500 0.513 0.500 0.513 1,243,724 0.5058 -1.33%
1997-05-27 0 0.750 0.740 0.750 0.740 0.760 762,000 572,440 0.7512 0.507 0.500 0.507 0.500 0.513 1,128,236 0.5074 0.00%
1997-05-26 0 0.750 0.750 0.760 0.750 0.760 1,480,000 1,114,500 0.7530 0.507 0.507 0.513 0.507 0.513 2,191,324 0.5086 1.35%
1997-05-23 0 0.740 0.740 0.770 0.730 0.770 1,800,000 1,352,800 0.7516 0.500 0.500 0.520 0.493 0.520 2,665,124 0.5076 -3.90%
1997-05-22 0 0.770 0.760 0.780 0.770 0.820 764,000 603,800 0.7903 0.520 0.513 0.527 0.520 0.554 1,131,197 0.5338 -2.53%
1997-05-21 0 0.790 0.780 0.790 0.770 0.810 2,670,000 2,122,000 0.7948 0.534 0.527 0.534 0.520 0.547 3,953,267 0.5368 1.28%
1997-05-20 0 0.780 0.780 0.800 0.780 0.800 1,340,000 1,059,640 0.7908 0.527 0.527 0.540 0.527 0.540 1,984,036 0.5341 -2.50%
1997-05-19 0 0.800 0.790 0.810 0.770 0.840 2,794,000 2,244,740 0.8034 0.540 0.534 0.547 0.520 0.567 4,136,864 0.5426 8.11%
1997-05-16 0 0.740 0.730 0.750 0.720 0.770 2,640,000 1,981,020 0.7504 0.500 0.493 0.507 0.486 0.520 3,908,848 0.5068 1.37%
1997-05-15 0 0.730 0.730 0.740 0.720 0.810 3,570,000 2,735,940 0.7664 0.493 0.493 0.500 0.486 0.547 5,285,828 0.5176 -9.88%
1997-05-14 0 0.810 0.800 0.810 0.790 0.870 3,312,000 2,724,300 0.8226 0.547 0.540 0.547 0.534 0.588 4,903,827 0.5555 -6.90%
1997-05-13 0 0.870 0.870 0.880 0.840 0.940 17,434,000 15,392,660 0.8829 0.588 0.588 0.594 0.567 0.635 25,813,203 0.5963 3.57%
1997-05-12 0 0.840 0.830 0.840 0.820 0.860 20,446,000 17,307,980 0.8465 0.567 0.561 0.567 0.554 0.581 30,272,843 0.5717 6.33%
1997-05-09 0 0.790 0.790 0.800 0.700 0.830 13,652,000 10,340,200 0.7574 0.534 0.534 0.540 0.473 0.561 20,213,482 0.5115 12.86%
1997-05-08 0 0.700 0.700 0.710 0.670 0.730 6,138,000 4,344,260 0.7078 0.473 0.473 0.480 0.453 0.493 9,088,072 0.4780 6.06%
1997-05-07 0 0.660 0.650 0.660 0.660 0.700 3,180,000 2,177,900 0.6849 0.446 0.439 0.446 0.446 0.473 4,708,385 0.4626 -4.35%
1997-05-06 0 0.690 0.690 0.710 0.690 0.760 7,448,000 5,394,140 0.7242 0.466 0.466 0.480 0.466 0.513 11,027,689 0.4891 0.00%
1997-05-05 0 0.690 0.670 0.690 0.630 0.690 2,924,000 1,913,240 0.6543 0.466 0.453 0.466 0.425 0.466 4,329,345 0.4419 11.29%
1997-05-02 0 0.620 0.620 0.640 0.620 0.640 854,000 538,720 0.6308 0.419 0.419 0.432 0.419 0.432 1,264,453 0.4260 -1.59%
1997-05-01 0 0.630 0.630 0.640 0.630 0.650 410,000 263,500 0.6427 0.425 0.425 0.432 0.425 0.439 607,056 0.4341 -1.56%
1997-04-30 0 0.640 0.630 0.650 0.630 0.660 942,000 602,200 0.6393 0.432 0.425 0.439 0.425 0.446 1,394,748 0.4318 3.23%
1997-04-29 0 0.620 0.610 0.620 0.600 0.620 630,000 383,400 0.6086 0.419 0.412 0.419 0.405 0.419 932,793 0.4110 1.64%
1997-04-28 0 0.610 0.610 0.630 0.610 0.620 270,000 165,800 0.6141 0.412 0.412 0.425 0.412 0.419 399,769 0.4147 -1.61%
1997-04-25 0 0.620 0.620 0.630 0.610 0.620 166,000 102,060 0.6148 0.419 0.419 0.425 0.412 0.419 245,784 0.4152 0.00%
1997-04-24 0 0.620 0.610 0.620 0.610 0.620 150,000 92,800 0.6187 0.419 0.412 0.419 0.412 0.419 222,094 0.4178 0.00%
1997-04-23 0 0.620 0.620 0.630 0.620 0.630 530,000 332,100 0.6266 0.419 0.419 0.425 0.419 0.425 784,731 0.4232 -1.59%
1997-04-22 0 0.630 0.630 0.640 0.630 0.640 470,000 297,600 0.6332 0.425 0.425 0.432 0.425 0.432 695,893 0.4277 0.00%
1997-04-21 0 0.630 0.630 0.640 0.620 0.660 1,370,000 889,900 0.6496 0.425 0.425 0.432 0.419 0.446 2,028,455 0.4387 -1.56%
1997-04-18 0 0.640 0.630 0.640 0.590 0.660 4,036,000 2,552,980 0.6326 0.432 0.425 0.432 0.398 0.446 5,975,799 0.4272 12.28%
1997-04-17 0 0.570 0.570 0.580 0.570 0.590 856,000 496,380 0.5799 0.385 0.385 0.392 0.385 0.398 1,267,414 0.3916 0.00%
1997-04-16 0 0.570 0.560 0.590 0.570 0.580 240,000 138,700 0.5779 0.385 0.378 0.398 0.385 0.392 355,350 0.3903 1.79%
1997-04-15 0 0.560 0.500 0.590 0.560 0.570 116,000 65,260 0.5626 0.378 0.338 0.398 0.378 0.385 171,752 0.3800 -3.45%
1997-04-14 0 0.580 0.560 0.580 0.600 0.600 10,000 6,000 0.6000 0.392 0.378 0.392 0.405 0.405 14,806 0.4052 0.00%
1997-04-11 0 0.580 0.570 0.600 0.580 0.580 50,000 29,000 0.5800 0.392 0.385 0.405 0.392 0.392 74,031 0.3917 3.57%
1997-04-10 0 0.560 0.560 0.600 0.560 0.570 180,000 102,400 0.5689 0.378 0.378 0.405 0.378 0.385 266,512 0.3842 -3.45%
1997-04-09 0 0.580 0.580 0.600 0.580 0.590 350,000 203,500 0.5814 0.392 0.392 0.405 0.392 0.398 518,218 0.3927 0.00%
1997-04-08 0 0.580 0.570 0.600 0.570 0.580 520,000 300,600 0.5781 0.392 0.385 0.405 0.385 0.392 769,925 0.3904 3.57%
1997-04-07 0 0.560 0.560 0.580 0.560 0.560 270,000 151,200 0.5600 0.378 0.378 0.392 0.378 0.378 399,769 0.3782 -1.75%
1997-04-04 0 0.570 0.570 0.580 0.540 0.630 1,050,000 584,100 0.5563 0.385 0.385 0.392 0.365 0.425 1,554,655 0.3757 3.64%
1997-04-03 0 0.550 0.550 0.580 0.540 0.560 436,000 242,800 0.5569 0.371 0.371 0.392 0.365 0.378 645,552 0.3761 -1.79%
1997-04-02 0 0.560 0.560 0.590 - - 0 0 - 0.378 0.378 0.398 - - 0 - 0.00%
1997-04-01 0 0.560 0.560 0.580 0.560 0.570 400,000 226,600 0.5665 0.378 0.378 0.392 0.378 0.385 592,250 0.3826 -5.08%
1997-03-27 0 0.590 0.590 0.600 0.580 0.600 1,280,000 755,400 0.5902 0.398 0.398 0.405 0.392 0.405 1,895,199 0.3986 -1.67%
1997-03-26 0 0.600 0.600 0.610 0.600 0.620 630,000 382,600 0.6073 0.405 0.405 0.412 0.405 0.419 932,793 0.4102 0.00%
1997-03-25 0 0.600 0.590 0.610 0.600 0.610 800,000 481,500 0.6019 0.405 0.398 0.412 0.405 0.412 1,184,499 0.4065 3.45%
1997-03-24 0 0.580 0.570 0.590 0.570 0.590 426,000 247,680 0.5814 0.392 0.385 0.398 0.385 0.398 630,746 0.3927 1.75%
1997-03-21 0 0.570 0.570 0.580 0.560 0.580 1,862,000 1,064,100 0.5715 0.385 0.385 0.392 0.378 0.392 2,756,922 0.3860 -1.72%
1997-03-20 0 0.580 0.580 0.600 0.580 0.610 1,468,000 868,500 0.5916 0.392 0.392 0.405 0.392 0.412 2,173,556 0.3996 -4.92%
1997-03-19 0 0.610 0.610 0.620 0.610 0.640 1,516,000 953,880 0.6292 0.412 0.412 0.419 0.412 0.432 2,244,626 0.4250 0.00%
1997-03-18 0 0.610 0.610 0.620 0.610 0.680 1,472,000 940,920 0.6392 0.412 0.412 0.419 0.412 0.459 2,179,479 0.4317 -4.69%
1997-03-17 0 0.640 0.640 0.650 0.600 0.660 3,560,000 2,222,400 0.6243 0.432 0.432 0.439 0.405 0.446 5,271,022 0.4216 6.67%
1997-03-14 0 0.600 0.600 0.610 0.600 0.610 470,000 282,600 0.6013 0.405 0.405 0.412 0.405 0.412 695,893 0.4061 -1.64%
1997-03-13 0 0.610 0.610 0.620 0.610 0.620 802,000 492,420 0.6140 0.412 0.412 0.419 0.412 0.419 1,187,461 0.4147 -1.61%
1997-03-12 0 0.620 0.610 0.620 0.610 0.620 1,180,000 725,600 0.6149 0.419 0.412 0.419 0.412 0.419 1,747,137 0.4153 0.00%
1997-03-11 0 0.620 0.620 0.640 0.620 0.640 1,014,000 641,920 0.6331 0.419 0.419 0.432 0.419 0.432 1,501,353 0.4276 -1.59%
1997-03-10 0 0.630 0.630 0.640 0.630 0.650 1,656,000 1,046,680 0.6321 0.425 0.425 0.432 0.425 0.439 2,451,914 0.4269 0.00%
1997-03-07 0 0.630 0.620 0.630 0.620 0.630 244,000 153,680 0.6298 0.425 0.419 0.425 0.419 0.425 361,272 0.4254 0.00%
1997-03-06 0 0.630 0.620 0.630 0.620 0.650 1,566,000 995,880 0.6359 0.425 0.419 0.425 0.419 0.439 2,318,658 0.4295 1.61%
1997-03-05 0 0.620 0.610 0.630 0.610 0.630 1,908,000 1,179,460 0.6182 0.419 0.412 0.425 0.412 0.425 2,825,031 0.4175 0.00%
1997-03-04 0 0.620 0.620 0.640 0.620 0.640 1,136,000 713,300 0.6279 0.419 0.419 0.432 0.419 0.432 1,681,989 0.4241 -1.59%
1997-03-03 0 0.630 0.620 0.630 0.620 0.660 864,000 542,740 0.6282 0.425 0.419 0.425 0.419 0.446 1,279,259 0.4243 0.00%
1997-02-28 0 0.630 0.620 0.630 0.610 0.630 1,278,000 790,260 0.6184 0.425 0.419 0.425 0.412 0.425 1,892,238 0.4176 1.61%
1997-02-27 0 0.620 0.620 0.630 0.610 0.630 710,000 442,900 0.6238 0.419 0.419 0.425 0.412 0.425 1,051,243 0.4213 -1.59%
1997-02-26 0 0.630 0.620 0.630 0.600 0.650 2,280,000 1,439,200 0.6312 0.425 0.419 0.425 0.405 0.439 3,375,823 0.4263 3.28%
1997-02-25 0 0.610 0.610 0.620 0.600 0.630 2,232,000 1,352,200 0.6058 0.412 0.412 0.419 0.405 0.425 3,304,753 0.4092 -3.17%
1997-02-24 0 0.630 0.620 0.630 0.620 0.660 716,000 448,140 0.6259 0.425 0.419 0.425 0.419 0.446 1,060,127 0.4227 -3.08%
1997-02-21 0 0.650 0.650 0.660 0.630 0.650 190,000 122,700 0.6458 0.439 0.439 0.446 0.425 0.439 281,319 0.4362 3.17%
1997-02-20 0 0.630 0.630 0.650 0.600 0.660 1,168,000 742,380 0.6356 0.425 0.425 0.439 0.405 0.446 1,729,369 0.4293 1.61%
1997-02-19 0 0.620 0.620 0.630 0.620 0.640 1,540,000 965,860 0.6272 0.419 0.419 0.425 0.419 0.432 2,280,161 0.4236 -3.12%
1997-02-18 0 0.640 0.630 0.640 0.620 0.660 1,526,000 978,100 0.6410 0.432 0.425 0.432 0.419 0.446 2,259,433 0.4329 -4.48%
1997-02-17 0 0.670 0.660 0.680 0.600 0.700 5,074,000 3,393,720 0.6688 0.453 0.446 0.459 0.405 0.473 7,512,687 0.4517 9.84%
1997-02-14 0 0.610 0.610 0.630 0.600 0.620 1,050,000 641,100 0.6106 0.412 0.412 0.425 0.405 0.419 1,554,655 0.4124 3.39%
1997-02-13 0 0.590 0.590 0.610 0.590 0.650 2,526,000 1,581,700 0.6262 0.398 0.398 0.412 0.398 0.439 3,740,057 0.4229 -9.23%
1997-02-12 0 0.650 0.650 0.660 0.650 0.730 6,742,000 4,657,900 0.6909 0.439 0.439 0.446 0.439 0.493 9,982,369 0.4666 -5.80%
1997-02-11 0 0.690 0.690 0.700 0.610 0.730 12,784,000 8,494,340 0.6645 0.466 0.466 0.473 0.412 0.493 18,928,300 0.4488 9.52%
1997-02-10 0 0.630 0.620 0.630 0.580 0.640 12,498,000 7,664,100 0.6132 0.425 0.419 0.425 0.392 0.432 18,504,842 0.4142 12.50%
1997-02-05 0 0.560 0.540 0.560 0.500 0.560 2,536,000 1,363,700 0.5377 0.378 0.365 0.378 0.338 0.378 3,754,863 0.3632 12.00%
1997-02-04 0 0.500 0.500 0.510 0.495 0.530 3,254,000 1,650,700 0.5073 0.338 0.338 0.344 0.334 0.358 4,817,951 0.3426 0.00%
1997-02-03 0 0.500 0.495 0.500 0.495 0.520 1,270,000 639,750 0.5037 0.338 0.334 0.338 0.334 0.351 1,880,393 0.3402 2.04%
1997-01-31 0 0.490 0.480 0.490 0.480 0.510 2,768,000 1,369,310 0.4947 0.331 0.324 0.331 0.324 0.344 4,098,368 0.3341 0.00%
1997-01-30 0 0.490 0.490 0.500 0.475 0.510 2,540,000 1,275,400 0.5021 0.331 0.331 0.338 0.321 0.344 3,760,786 0.3391 1.03%
1997-01-29 0 0.485 0.480 0.495 0.460 0.490 1,042,000 498,460 0.4784 0.328 0.324 0.334 0.311 0.331 1,542,810 0.3231 7.78%
1997-01-28 0 0.450 0.445 0.460 0.440 0.450 970,000 435,000 0.4485 0.304 0.301 0.311 0.297 0.304 1,436,206 0.3029 0.00%
1997-01-27 0 0.450 0.445 0.460 0.450 0.460 316,000 143,100 0.4528 0.304 0.301 0.311 0.304 0.311 467,877 0.3058 0.00%
1997-01-24 0 0.450 0.450 0.460 0.450 0.450 320,000 144,000 0.4500 0.304 0.304 0.311 0.304 0.304 473,800 0.3039 -2.17%
1997-01-23 0 0.460 0.455 0.465 0.450 0.460 160,000 73,000 0.4563 0.311 0.307 0.314 0.304 0.311 236,900 0.3081 0.00%
1997-01-22 0 0.460 0.450 0.470 0.460 0.460 100,000 46,000 0.4600 0.311 0.304 0.317 0.311 0.311 148,062 0.3107 -2.13%
1997-01-21 0 0.470 0.450 0.470 0.460 0.470 200,000 92,060 0.4603 0.317 0.304 0.317 0.311 0.317 296,125 0.3109 1.08%
1997-01-20 0 0.465 0.450 0.470 - - 0 0 - 0.314 0.304 0.317 - - 0 - 0.00%
1997-01-17 0 0.465 - 0.470 0.465 0.465 100,000 46,500 0.4650 0.314 - 0.317 0.314 0.314 148,062 0.3141 0.00%
1997-01-16 0 0.465 0.450 0.475 0.465 0.475 172,000 80,280 0.4667 0.314 0.304 0.321 0.314 0.321 254,667 0.3152 -1.06%
1997-01-15 0 0.470 0.450 0.470 0.470 0.485 210,000 100,200 0.4771 0.317 0.304 0.317 0.317 0.328 310,931 0.3223 -1.05%
1997-01-14 0 0.475 0.475 0.485 0.470 0.475 170,000 80,250 0.4721 0.321 0.321 0.328 0.317 0.321 251,706 0.3188 0.00%
1997-01-13 0 0.475 0.450 - 0.455 0.475 456,000 207,880 0.4559 0.321 0.304 - 0.307 0.321 675,165 0.3079 4.40%
1997-01-10 0 0.455 0.450 0.460 0.450 0.470 1,932,000 883,100 0.4571 0.307 0.304 0.311 0.304 0.317 2,860,566 0.3087 -1.09%
1997-01-09 0 0.460 0.455 0.465 0.460 0.470 540,000 252,100 0.4669 0.311 0.307 0.314 0.311 0.317 799,537 0.3153 -6.12%
1997-01-08 0 0.490 0.475 0.510 0.490 0.490 10,000 4,900 0.4900 0.331 0.321 0.344 0.331 0.331 14,806 0.3309 3.16%
1997-01-07 0 0.475 0.475 0.480 0.475 0.485 380,000 182,500 0.4803 0.321 0.321 0.324 0.321 0.328 562,637 0.3244 -2.06%
1997-01-06 0 0.485 0.485 0.490 0.460 0.485 600,000 284,140 0.4736 0.328 0.328 0.331 0.311 0.328 888,375 0.3198 3.19%
1997-01-03 0 0.470 0.470 0.485 0.470 0.485 480,000 229,950 0.4791 0.317 0.317 0.328 0.317 0.328 710,700 0.3236 -2.08%
1997-01-02 0 0.480 0.470 0.480 0.470 0.480 340,000 162,300 0.4774 0.324 0.317 0.324 0.317 0.324 503,412 0.3224 -1.03%
1996-12-31 0 0.485 0.475 0.485 0.485 0.490 67,000 32,540 0.4857 0.328 0.321 0.328 0.328 0.331 99,202 0.3280 -1.02%
1996-12-30 0 0.490 0.475 0.490 0.470 0.510 536,000 259,290 0.4838 0.331 0.321 0.331 0.317 0.344 793,615 0.3267 -2.00%
1996-12-27 0 0.500 0.490 0.510 0.485 0.500 151,000 74,880 0.4959 0.338 0.331 0.344 0.328 0.338 223,574 0.3349 -1.96%
1996-12-24 0 0.510 0.485 0.510 0.485 0.510 80,000 39,300 0.4913 0.344 0.328 0.344 0.328 0.344 118,450 0.3318 4.08%
1996-12-23 0 0.490 0.480 0.500 0.490 0.500 170,000 84,000 0.4941 0.331 0.324 0.338 0.331 0.338 251,706 0.3337 -3.92%
1996-12-20 0 0.510 0.500 0.510 0.510 0.520 180,000 92,800 0.5156 0.344 0.338 0.344 0.344 0.351 266,512 0.3482 2.00%
1996-12-19 0 0.500 0.480 0.500 0.480 0.500 30,000 14,600 0.4867 0.338 0.324 0.338 0.324 0.338 44,419 0.3287 3.09%
1996-12-18 0 0.485 0.480 0.485 0.465 0.490 680,000 323,940 0.4764 0.328 0.324 0.328 0.314 0.331 1,006,824 0.3217 15.48%
1996-12-17 0 0.420 0.415 0.430 0.400 0.500 968,000 468,500 0.4840 0.284 0.280 0.290 0.270 0.338 1,433,244 0.3269 -17.65%
1996-12-16 0 0.510 - 0.510 0.520 0.520 150,000 81,000 0.5400 0.344 - 0.344 0.351 0.351 222,094 0.3647 -3.77%
1996-12-13 0 0.530 0.520 0.540 - - 0 0 - 0.358 0.351 0.365 - - 0 - 0.00%
1996-12-12 0 0.530 0.520 0.540 0.530 0.530 40,000 21,200 0.5300 0.358 0.351 0.365 0.358 0.358 59,225 0.3580 -1.85%
1996-12-11 0 0.540 0.540 0.550 0.530 0.550 370,000 201,380 0.5443 0.365 0.365 0.371 0.358 0.371 547,831 0.3676 -1.82%
1996-12-10 0 0.550 0.520 0.550 0.530 0.550 238,000 127,200 0.5345 0.371 0.351 0.371 0.358 0.371 352,389 0.3610 5.77%
1996-12-09 0 0.520 0.520 0.540 0.510 0.530 1,200,000 632,300 0.5269 0.351 0.351 0.365 0.344 0.358 1,776,749 0.3559 -1.89%
1996-12-06 0 0.530 0.530 0.540 0.510 0.580 912,000 501,560 0.5500 0.358 0.358 0.365 0.344 0.392 1,350,329 0.3714 -8.62%
1996-12-05 0 0.580 0.570 0.580 0.580 0.580 400,000 232,000 0.5800 0.392 0.385 0.392 0.392 0.392 592,250 0.3917 -1.69%
1996-12-04 0 0.590 0.580 0.590 0.570 0.620 1,340,000 795,600 0.5937 0.398 0.392 0.398 0.385 0.419 1,984,036 0.4010 -1.67%
1996-12-03 0 0.600 0.570 0.600 0.550 0.600 320,000 184,500 0.5766 0.405 0.385 0.405 0.371 0.405 473,800 0.3894 1.69%
1996-12-02 0 0.590 0.590 0.600 0.590 0.620 3,370,000 2,053,560 0.6094 0.398 0.398 0.405 0.398 0.419 4,989,704 0.4116 0.00%
1996-11-29 0 0.590 0.580 0.600 0.550 0.610 4,160,000 2,420,220 0.5818 0.398 0.392 0.405 0.371 0.412 6,159,397 0.3929 9.26%
1996-11-28 0 0.540 0.540 0.550 0.530 0.580 1,180,000 651,880 0.5524 0.365 0.365 0.371 0.358 0.392 1,747,137 0.3731 3.85%
1996-11-27 0 0.520 0.520 0.530 0.520 0.520 190,000 98,800 0.5200 0.351 0.351 0.358 0.351 0.351 281,319 0.3512 -1.89%
1996-11-26 0 0.530 0.530 0.540 0.530 0.550 1,828,000 996,420 0.5451 0.358 0.358 0.365 0.358 0.371 2,706,581 0.3681 -1.85%
1996-11-25 0 0.540 0.530 0.540 0.520 0.540 500,000 269,000 0.5380 0.365 0.358 0.365 0.351 0.365 740,312 0.3634 3.85%
1996-11-22 0 0.520 0.520 0.530 0.520 0.540 550,000 291,300 0.5296 0.351 0.351 0.358 0.351 0.365 814,343 0.3577 0.00%
1996-11-21 0 0.520 0.520 0.530 0.510 0.540 1,052,000 552,240 0.5249 0.351 0.351 0.358 0.344 0.365 1,557,617 0.3545 -1.89%
1996-11-20 0 0.530 0.530 0.540 0.530 0.540 980,000 523,900 0.5346 0.358 0.358 0.365 0.358 0.365 1,451,012 0.3611 0.00%
1996-11-19 0 0.530 0.520 0.530 0.530 0.530 800,000 424,000 0.5300 0.358 0.351 0.358 0.358 0.358 1,184,499 0.3580 1.92%
1996-11-18 0 0.520 0.510 0.520 0.510 0.520 580,000 300,400 0.5179 0.351 0.344 0.351 0.344 0.351 858,762 0.3498 -1.89%
1996-11-15 0 0.530 0.520 0.530 0.510 0.540 880,000 461,200 0.5241 0.358 0.351 0.358 0.344 0.365 1,302,949 0.3540 -1.85%
1996-11-14 0 0.540 0.530 0.540 0.500 0.550 1,302,000 693,740 0.5328 0.365 0.358 0.365 0.338 0.371 1,927,773 0.3599 5.88%
1996-11-13 0 0.510 0.510 0.520 0.510 0.540 1,866,000 975,060 0.5225 0.344 0.344 0.351 0.344 0.365 2,762,845 0.3529 -5.56%
1996-11-12 0 0.540 0.530 0.540 0.530 0.580 2,366,000 1,301,360 0.5500 0.365 0.358 0.365 0.358 0.392 3,503,157 0.3715 -5.26%
1996-11-11 0 0.570 0.560 0.570 0.540 0.570 5,620,000 3,132,060 0.5573 0.385 0.378 0.385 0.365 0.385 8,321,108 0.3764 7.55%
1996-11-08 0 0.530 0.520 0.530 0.490 0.570 12,702,000 6,857,580 0.5399 0.358 0.351 0.358 0.331 0.385 18,806,889 0.3646 8.16%
1996-11-07 0 0.490 0.480 0.490 0.460 0.510 5,430,000 2,643,850 0.4869 0.331 0.324 0.331 0.311 0.344 8,039,790 0.3288 7.69%
1996-11-06 0 0.455 0.455 0.460 0.455 0.470 1,250,000 574,500 0.4596 0.307 0.307 0.311 0.307 0.317 1,850,780 0.3104 -3.19%
1996-11-05 0 0.470 0.455 0.470 0.440 0.475 2,852,000 1,308,900 0.4589 0.317 0.307 0.317 0.297 0.321 4,222,740 0.3100 4.44%
1996-11-04 0 0.450 0.440 0.450 0.435 0.455 360,000 160,900 0.4469 0.304 0.297 0.304 0.294 0.307 533,025 0.3019 -2.17%
1996-11-01 0 0.460 0.440 0.460 0.440 0.460 1,442,000 642,930 0.4459 0.311 0.297 0.311 0.297 0.311 2,135,060 0.3011 4.55%
1996-10-31 0 0.440 0.435 0.445 0.435 0.455 970,000 432,750 0.4461 0.297 0.294 0.301 0.294 0.307 1,436,206 0.3013 1.15%
1996-10-30 0 0.435 0.430 0.440 0.435 0.450 1,110,000 487,000 0.4387 0.294 0.290 0.297 0.294 0.304 1,643,493 0.2963 -3.33%
1996-10-29 0 0.450 0.430 0.450 0.430 0.475 1,076,000 488,450 0.4539 0.304 0.290 0.304 0.290 0.321 1,593,152 0.3066 -5.26%
1996-10-28 0 0.475 - 0.480 0.475 0.485 830,000 398,600 0.4802 0.321 - 0.324 0.321 0.328 1,228,918 0.3244 -5.00%
1996-10-25 0 0.500 0.490 0.510 0.480 0.500 760,000 372,800 0.4905 0.338 0.331 0.344 0.324 0.338 1,125,274 0.3313 0.00%
1996-10-24 0 0.500 0.500 0.520 0.500 0.530 428,000 218,920 0.5115 0.338 0.338 0.351 0.338 0.358 633,707 0.3455 -1.96%
1996-10-23 0 0.510 0.500 0.510 0.495 0.510 986,000 494,870 0.5019 0.344 0.338 0.344 0.334 0.344 1,459,895 0.3390 5.15%
1996-10-22 0 0.485 0.485 0.495 0.485 0.500 598,000 294,790 0.4930 0.328 0.328 0.334 0.328 0.338 885,413 0.3329 -4.90%
1996-10-18 0 0.510 0.510 0.530 0.500 0.540 1,590,000 820,800 0.5162 0.344 0.344 0.358 0.338 0.365 2,354,193 0.3487 -5.56%
1996-10-17 0 0.540 0.530 0.550 0.540 0.550 812,000 440,480 0.5425 0.365 0.358 0.371 0.365 0.371 1,202,267 0.3664 1.89%
1996-10-16 0 0.530 0.540 0.550 0.520 0.560 4,922,000 2,667,480 0.5420 0.358 0.365 0.371 0.351 0.378 7,287,632 0.3660 1.92%
1996-10-15 0 0.520 0.520 0.530 0.480 0.540 10,136,000 5,211,930 0.5142 0.351 0.351 0.358 0.324 0.365 15,007,607 0.3473 8.33%
1996-10-14 0 0.480 0.475 0.480 0.460 0.500 2,382,000 1,141,440 0.4792 0.324 0.321 0.324 0.311 0.338 3,526,847 0.3236 9.09%
1996-10-11 0 0.440 0.440 0.455 0.435 0.450 770,000 338,100 0.4391 0.297 0.297 0.307 0.294 0.304 1,140,081 0.2966 6.02%
1996-10-10 0 0.415 0.410 0.450 0.415 0.460 2,264,000 1,010,760 0.4464 0.280 0.277 0.304 0.280 0.311 3,352,133 0.3015 -3.49%
1996-10-09 0 0.430 0.420 0.435 0.415 0.455 2,016,000 872,510 0.4328 0.290 0.284 0.294 0.280 0.307 2,984,938 0.2923 1.18%
1996-10-08 0 0.425 0.420 0.425 0.370 0.445 3,896,000 1,592,760 0.4088 0.287 0.284 0.287 0.250 0.301 5,768,512 0.2761 19.72%
1996-10-07 0 0.355 0.355 0.360 0.350 0.350 80,000 28,000 0.3500 0.240 0.240 0.243 0.236 0.236 118,450 0.2364 1.43%
1996-10-04 0 0.350 0.350 0.365 0.350 0.360 150,000 52,900 0.3527 0.236 0.236 0.247 0.236 0.243 222,094 0.2382 0.00%
1996-10-03 0 0.350 0.350 0.360 0.340 0.350 454,000 158,760 0.3497 0.236 0.236 0.243 0.230 0.236 672,203 0.2362 0.00%
1996-10-02 0 0.350 0.340 0.360 - - 0 0 - 0.236 0.230 0.243 - - 0 - 0.00%
1996-10-01 0 0.350 0.330 0.370 0.350 0.350 530,000 185,500 0.3500 0.236 0.223 0.250 0.236 0.236 784,731 0.2364 0.00%
1996-09-30 0 0.350 0.350 0.360 0.350 0.350 120,000 42,000 0.3500 0.236 0.236 0.243 0.236 0.236 177,675 0.2364 0.00%
1996-09-27 0 0.350 0.350 0.365 0.350 0.365 780,000 277,500 0.3558 0.236 0.236 0.247 0.236 0.247 1,154,887 0.2403 0.00%
1996-09-26 0 0.350 0.345 0.355 0.325 0.370 3,340,000 1,169,600 0.3502 0.236 0.233 0.240 0.220 0.250 4,945,285 0.2365 7.69%
1996-09-25 0 0.325 0.325 0.340 0.315 0.330 2,100,001 684,500 0.3260 0.220 0.220 0.230 0.213 0.223 3,109,312 0.2201 0.00%
1996-09-24 0 0.325 0.325 0.345 - - 0 0 - 0.220 0.220 0.233 - - 0 - 0.00%
1996-09-23 0 0.325 0.325 0.350 0.325 0.335 50,000 16,450 0.3290 0.220 0.220 0.236 0.220 0.226 74,031 0.2222 -5.80%
1996-09-20 0 0.345 0.335 0.350 0.345 0.345 400,000 138,000 0.3450 0.233 0.226 0.236 0.233 0.233 592,250 0.2330 -2.82%
1996-09-19 0 0.355 0.340 0.355 0.355 0.360 386,000 137,530 0.3563 0.240 0.230 0.240 0.240 0.243 571,521 0.2406 -2.74%
1996-09-18 0 0.365 0.345 0.365 0.365 0.365 50,000 18,250 0.3650 0.247 0.233 0.247 0.247 0.247 74,031 0.2465 5.80%
1996-09-17 0 0.345 0.340 0.360 0.345 0.350 310,000 108,100 0.3487 0.233 0.230 0.243 0.233 0.236 458,994 0.2355 -1.43%
1996-09-16 0 0.350 0.350 0.355 0.345 0.355 340,000 118,950 0.3499 0.236 0.236 0.240 0.233 0.240 503,412 0.2363 1.45%
1996-09-13 0 0.345 0.340 0.350 0.345 0.345 100,000 34,500 0.3450 0.233 0.230 0.236 0.233 0.233 148,062 0.2330 4.55%
1996-09-12 0 0.330 0.310 - 0.325 0.335 860,000 281,050 0.3268 0.223 0.209 - 0.220 0.226 1,273,337 0.2207 1.54%
1996-09-11 0 0.325 - 0.335 0.325 0.340 510,000 171,850 0.3370 0.220 - 0.226 0.220 0.230 755,118 0.2276 -2.99%
1996-09-10 0 0.335 0.330 0.340 0.335 0.340 300,000 100,850 0.3362 0.226 0.223 0.230 0.226 0.230 444,187 0.2270 4.69%
1996-09-09 0 0.320 0.320 0.340 0.320 0.330 280,000 91,100 0.3254 0.216 0.216 0.230 0.216 0.223 414,575 0.2197 -3.03%
1996-09-06 0 0.330 0.325 0.345 0.330 0.335 200,000 66,500 0.3325 0.223 0.220 0.233 0.223 0.226 296,125 0.2246 -5.71%
1996-09-05 0 0.350 0.335 0.350 0.350 0.360 360,000 127,000 0.3528 0.236 0.226 0.236 0.236 0.243 533,025 0.2383 -1.41%
1996-09-04 0 0.355 0.335 0.355 - - 0 0 - 0.240 0.226 0.240 - - 0 - -4.05%
1996-09-03 0 0.370 0.340 0.370 0.370 0.370 10,000 3,700 0.3700 0.250 0.230 0.250 0.250 0.250 14,806 0.2499 5.71%
1996-09-02 0 0.350 0.350 - 0.340 0.350 490,000 170,600 0.3482 0.236 0.236 - 0.230 0.236 725,506 0.2351 2.94%
1996-08-30 0 0.340 0.320 0.350 - - 0 0 - 0.230 0.216 0.236 - - 0 - 0.00%
1996-08-29 0 0.340 0.330 0.350 0.340 0.345 150,000 51,350 0.3423 0.230 0.223 0.236 0.230 0.233 222,094 0.2312 1.49%
1996-08-28 0 0.335 0.330 0.340 0.335 0.340 230,000 77,350 0.3363 0.226 0.223 0.230 0.226 0.230 340,544 0.2271 0.00%
1996-08-27 0 0.335 0.335 0.340 0.330 0.335 310,000 103,700 0.3345 0.226 0.226 0.230 0.223 0.226 458,994 0.2259 1.52%
1996-08-23 0 0.330 0.330 0.345 0.330 0.330 48,000 15,840 0.3300 0.223 0.223 0.233 0.223 0.223 71,070 0.2229 -1.49%
1996-08-22 0 0.335 0.335 0.340 0.330 0.330 420,000 138,600 0.3300 0.226 0.226 0.230 0.223 0.223 621,862 0.2229 -1.47%
1996-08-21 0 0.340 0.340 0.345 0.330 0.340 340,000 113,900 0.3350 0.230 0.230 0.233 0.223 0.230 503,412 0.2263 0.00%
1996-08-20 0 0.340 0.335 0.350 0.340 0.365 1,484,000 518,460 0.3494 0.230 0.226 0.236 0.230 0.247 2,197,246 0.2360 0.00%
1996-08-19 0 0.340 0.330 0.350 0.290 0.340 1,540,000 501,560 0.3257 0.230 0.223 0.236 0.196 0.230 2,280,161 0.2200 17.24%
1996-08-16 0 0.290 0.285 0.290 0.290 0.295 80,000 23,350 0.2919 0.196 0.192 0.196 0.196 0.199 118,450 0.1971 0.00%
1996-08-15 0 0.290 0.290 0.310 0.290 0.310 436,000 130,640 0.2996 0.196 0.196 0.209 0.196 0.209 645,552 0.2024 -3.33%
1996-08-14 0 0.300 0.295 0.305 0.290 0.320 1,016,000 307,790 0.3029 0.203 0.199 0.206 0.196 0.216 1,504,314 0.2046 9.09%
1996-08-13 0 0.275 0.270 0.280 0.270 0.285 560,000 157,100 0.2805 0.186 0.182 0.189 0.182 0.192 829,150 0.1895 -3.51%
1996-08-12 0 0.285 0.285 0.300 0.285 0.300 290,000 85,900 0.2962 0.192 0.192 0.203 0.192 0.203 429,381 0.2001 3.64%
1996-08-09 0 0.275 0.275 0.280 0.265 0.275 480,000 129,700 0.2702 0.186 0.186 0.189 0.179 0.186 710,700 0.1825 3.77%
1996-08-08 0 0.265 0.265 0.270 0.255 0.265 1,276,000 332,380 0.2605 0.179 0.179 0.182 0.172 0.179 1,889,277 0.1759 0.00%
1996-08-07 0 0.265 0.250 0.275 0.265 0.290 1,412,000 382,640 0.2710 0.179 0.169 0.186 0.179 0.196 2,090,641 0.1830 -5.36%
1996-08-06 0 0.280 0.275 0.280 0.265 0.280 2,002,000 559,060 0.2793 0.189 0.186 0.189 0.179 0.189 2,964,210 0.1886 5.66%
1996-08-05 0 0.265 0.260 0.305 0.265 0.280 700,000 191,550 0.2736 0.179 0.176 0.206 0.179 0.189 1,036,437 0.1848 -10.17%
1996-08-02 0 0.295 0.255 0.305 - - 0 0 - 0.199 0.172 0.206 - - 0 - 0.00%
1996-08-01 0 0.295 - 0.305 - - 0 0 - 0.199 - 0.206 - - 0 - 0.00%
1996-07-31 0 0.295 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1996-07-30 0 0.295 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
1996-07-29 0 0.295 0.280 - 0.295 0.295 50,000 14,750 0.2950 0.199 0.189 - 0.199 0.199 74,031 0.1992 0.00%
1996-07-26 0 0.295 0.280 0.315 - - 0 0 - 0.199 0.189 0.213 - - 0 - 0.00%
1996-07-25 0 0.295 0.295 0.310 - - 0 0 - 0.199 0.199 0.209 - - 0 - 1.72%
1996-07-24 0 0.290 0.290 0.320 0.290 0.320 170,000 53,300 0.3135 0.196 0.196 0.216 0.196 0.216 251,706 0.2118 -9.38%
1996-07-23 0 0.320 - 0.330 0.310 0.320 230,000 72,900 0.3170 0.216 - 0.223 0.209 0.216 340,544 0.2141 6.67%
1996-07-22 0 0.300 0.285 0.310 0.300 0.300 100,000 30,000 0.3000 0.203 0.192 0.209 0.203 0.203 148,062 0.2026 7.14%
1996-07-19 0 0.280 0.270 0.300 - - 0 0 - 0.189 0.182 0.203 - - 0 - 0.00%
1996-07-18 0 0.280 0.280 0.315 0.280 0.280 100,000 28,000 0.2800 0.189 0.189 0.213 0.189 0.189 148,062 0.1891 -6.67%
1996-07-17 0 0.300 - 0.315 0.300 0.300 80,000 24,000 0.3000 0.203 - 0.213 0.203 0.203 118,450 0.2026 0.00%
1996-07-16 0 0.300 0.290 0.320 0.280 0.320 258,000 76,360 0.2960 0.203 0.196 0.216 0.189 0.216 382,001 0.1999 7.14%
1996-07-15 0 0.280 0.270 0.290 - - 0 0 - 0.189 0.182 0.196 - - 0 - 0.00%
1996-07-12 0 0.280 0.270 - 0.280 0.280 41,000 11,400 0.2780 0.189 0.182 - 0.189 0.189 60,706 0.1878 7.69%
1996-07-11 0 0.260 0.260 - - - 0 0 - 0.176 0.176 - - - 0 - 1.96%
1996-07-10 0 0.255 0.255 - - - 0 0 - 0.172 0.172 - - - 0 - 0.00%
1996-07-09 0 0.255 0.255 - 0.255 0.260 50,000 12,900 0.2580 0.172 0.172 - 0.172 0.176 74,031 0.1743 -3.77%
1996-07-08 0 0.265 0.260 0.280 - - 100,000 26,500 0.2650 0.179 0.176 0.189 - - 148,062 0.1790 0.00%
1996-07-05 0 0.265 0.265 - 0.265 0.265 320,000 85,900 0.2684 0.179 0.179 - 0.179 0.179 473,800 0.1813 0.00%
1996-07-04 0 0.265 0.260 0.270 0.265 0.270 330,000 88,100 0.2670 0.179 0.176 0.182 0.179 0.182 488,606 0.1803 0.00%
1996-07-03 0 0.265 0.260 0.270 0.265 0.270 350,000 92,900 0.2654 0.179 0.176 0.182 0.179 0.182 518,218 0.1793 -5.36%
1996-07-02 0 0.280 - 0.280 0.280 0.280 10,000 2,800 0.2800 0.189 - 0.189 0.189 0.189 14,806 0.1891 0.00%
1996-07-01 0 0.280 0.250 0.280 0.250 0.280 12,000 3,300 0.2750 0.189 0.169 0.189 0.169 0.189 17,767 0.1857 0.00%
1996-06-28 0 0.280 - 0.280 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
1996-06-27 0 0.280 0.275 0.280 0.280 0.280 330,000 92,400 0.2800 0.189 0.186 0.189 0.189 0.189 488,606 0.1891 0.00%
1996-06-26 0 0.280 0.270 0.280 0.280 0.280 720,000 201,600 0.2800 0.189 0.182 0.189 0.189 0.189 1,066,049 0.1891 -6.67%
1996-06-25 0 0.300 - 0.300 - - 0 0 - 0.203 - 0.203 - - 0 - 0.00%
1996-06-24 0 0.300 - 0.300 - - 0 0 - 0.203 - 0.203 - - 0 - 0.00%
1996-06-21 0 0.300 - 0.300 0.300 0.300 200,000 60,000 0.3000 0.203 - 0.203 0.203 0.203 296,125 0.2026 0.00%
1996-06-19 0 0.300 0.280 0.300 - - 0 0 - 0.203 0.189 0.203 - - 0 - 0.00%
1996-06-18 0 0.300 0.260 0.300 - - 0 0 - 0.203 0.176 0.203 - - 0 - 0.00%
1996-06-14 0 0.300 0.280 - - - 200,000 60,000 0.3000 0.203 0.189 - - - 296,125 0.2026 0.00%
1996-06-13 0 0.300 0.280 0.300 - - 300,000 90,000 0.3000 0.203 0.189 0.203 - - 444,187 0.2026 0.00%
1996-06-12 0 0.300 0.300 - - - 0 0 - 0.203 0.203 - - - 0 - 0.00%
1996-06-11 0 0.300 0.300 0.315 0.300 0.300 50,000 15,000 0.3000 0.203 0.203 0.213 0.203 0.203 74,031 0.2026 -3.23%
1996-06-10 0 0.310 0.300 - - - 0 0 - 0.209 0.203 - - - 0 - 0.00%
1996-06-07 0 0.310 0.300 0.310 0.310 0.310 30,000 9,300 0.3100 0.209 0.203 0.209 0.209 0.209 44,419 0.2094 1.64%
1996-06-06 0 0.305 0.300 0.325 0.305 0.305 100,000 30,500 0.3050 0.206 0.203 0.220 0.206 0.206 148,062 0.2060 1.67%
1996-06-05 0 0.300 0.300 - 0.300 0.310 220,000 67,200 0.3055 0.203 0.203 - 0.203 0.209 325,737 0.2063 -1.64%
1996-06-04 0 0.305 0.295 0.305 - - 0 0 - 0.206 0.199 0.206 - - 0 - 0.00%
1996-06-03 0 0.305 0.300 0.315 0.305 0.305 100,000 30,500 0.3050 0.206 0.203 0.213 0.206 0.206 148,062 0.2060 -1.61%
1996-05-31 0 0.310 0.295 0.315 0.310 0.310 40,000 12,400 0.3100 0.209 0.199 0.213 0.209 0.209 59,225 0.2094 0.00%
1996-05-30 0 0.310 0.295 0.330 - - 0 0 - 0.209 0.199 0.223 - - 0 - 0.00%
1996-05-29 0 0.310 0.310 0.330 0.265 0.300 132,000 39,530 0.2995 0.209 0.209 0.223 0.179 0.203 195,442 0.2023 6.90%
1996-05-28 0 0.290 - 0.305 - - 0 0 - 0.196 - 0.206 - - 0 - 0.00%
1996-05-27 0 0.290 0.250 0.310 - - 0 0 - 0.196 0.169 0.209 - - 0 - 0.00%
1996-05-24 0 0.290 0.280 0.305 0.270 0.290 152,000 43,690 0.2874 0.196 0.189 0.206 0.182 0.196 225,055 0.1941 -6.45%
1996-05-23 0 0.310 0.300 0.320 0.310 0.310 100,000 31,000 0.3100 0.209 0.203 0.216 0.209 0.209 148,062 0.2094 0.00%
1996-05-22 0 0.310 0.305 0.330 0.300 0.310 206,000 63,360 0.3076 0.209 0.206 0.223 0.203 0.209 305,009 0.2077 -8.82%
1996-05-21 0 0.340 0.305 0.340 - - 0 0 - 0.230 0.206 0.230 - - 0 - 0.00%
1996-05-20 0 0.340 0.320 0.340 - - 0 0 - 0.230 0.216 0.230 - - 0 - 0.00%
1996-05-17 0 0.340 0.325 0.340 0.330 0.350 170,000 57,600 0.3388 0.230 0.220 0.230 0.223 0.236 251,706 0.2288 0.00%
1996-05-16 0 0.340 0.330 0.345 0.340 0.340 170,000 57,800 0.3400 0.230 0.223 0.233 0.230 0.230 251,706 0.2296 -2.86%
1996-05-15 0 0.350 0.350 0.360 0.350 0.380 216,000 77,700 0.3597 0.236 0.236 0.243 0.236 0.257 319,815 0.2430 -9.09%
1996-05-14 0 0.385 0.385 0.390 0.325 0.390 2,874,000 1,068,510 0.3718 0.260 0.260 0.263 0.220 0.263 4,255,314 0.2511 18.46%
1996-05-13 0 0.325 0.320 0.325 0.310 0.330 310,000 99,350 0.3205 0.220 0.216 0.220 0.209 0.223 458,994 0.2165 4.84%
1996-05-10 0 0.310 0.310 0.315 0.300 0.320 3,000,000 936,700 0.3122 0.209 0.209 0.213 0.203 0.216 4,441,873 0.2109 3.33%
1996-05-09 0 0.300 0.290 0.360 0.300 0.340 310,000 105,000 0.3387 0.203 0.196 0.243 0.203 0.230 458,994 0.2288 -11.76%
1996-05-08 0 0.340 0.300 0.340 0.335 0.340 250,000 84,750 0.3390 0.230 0.203 0.230 0.226 0.230 370,156 0.2290 3.03%
1996-05-07 0 0.330 0.290 0.350 0.330 0.330 100,000 33,000 0.3300 0.223 0.196 0.236 0.223 0.223 148,062 0.2229 0.00%
1996-05-06 0 0.330 0.320 0.350 0.320 0.330 100,000 32,500 0.3250 0.223 0.216 0.236 0.216 0.223 148,062 0.2195 3.13%
1996-05-03 0 0.320 - 0.340 - - 0 0 - 0.216 - 0.230 - - 0 - 0.00%
1996-05-02 0 0.320 - 0.340 - - 0 0 - 0.216 - 0.230 - - 0 - 0.00%
1996-05-01 0 0.320 0.305 0.340 0.305 0.320 90,000 28,350 0.3150 0.216 0.206 0.230 0.206 0.216 133,256 0.2127 8.47%
1996-04-30 0 0.295 0.295 - - - 0 0 - 0.199 0.199 - - - 0 - 1.72%
1996-04-29 0 0.290 0.290 - - - 0 0 - 0.196 0.196 - - - 0 - 0.00%
1996-04-26 0 0.290 0.290 0.340 - - 0 0 - 0.196 0.196 0.230 - - 0 - 0.00%
1996-04-25 0 0.290 0.290 - - - 0 0 - 0.196 0.196 - - - 0 - 0.00%
1996-04-24 0 0.290 0.290 - - - 0 0 - 0.196 0.196 - - - 0 - 3.57%
1996-04-23 0 0.280 0.270 0.340 0.280 0.300 200,000 58,000 0.2900 0.189 0.182 0.230 0.189 0.203 296,125 0.1959 -20.00%
1996-04-22 0 0.350 - 0.370 0.350 0.350 100,000 35,000 0.3500 0.236 - 0.250 0.236 0.236 148,062 0.2364 0.00%
1996-04-19 0 0.350 - 0.370 - - 0 0 - 0.236 - 0.250 - - 0 - 0.00%
1996-04-18 0 0.350 - 0.370 - - 0 0 - 0.236 - 0.250 - - 0 - 0.00%
1996-04-17 0 0.350 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
1996-04-16 0 0.350 - 0.370 - - 0 0 - 0.236 - 0.250 - - 0 - 0.00%
1996-04-15 0 0.350 0.320 - 0.340 0.350 254,000 87,260 0.3435 0.236 0.216 - 0.230 0.236 376,079 0.2320 2.94%
1996-04-12 0 0.340 0.300 0.350 0.320 0.340 430,000 144,800 0.3367 0.230 0.203 0.236 0.216 0.230 636,668 0.2274 3.03%
1996-04-11 0 0.330 - 0.340 - - 0 0 - 0.223 - 0.230 - - 0 - 0.00%
1996-04-10 0 0.330 0.310 0.340 0.330 0.330 190,000 62,700 0.3300 0.223 0.209 0.230 0.223 0.223 281,319 0.2229 0.00%
1996-04-09 0 0.330 - 0.350 - - 0 0 - 0.223 - 0.236 - - 0 - 0.00%
1996-04-03 0 0.330 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
1996-04-02 0 0.330 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
1996-04-01 0 0.330 0.280 0.330 - - 0 0 - 0.223 0.189 0.223 - - 0 - 0.00%
1996-03-29 0 0.330 - - 0.320 0.330 150,000 49,000 0.3267 0.223 - - 0.216 0.223 222,094 0.2206 0.00%
1996-03-28 0 0.330 - 0.340 - - 0 0 - 0.223 - 0.230 - - 0 - 0.00%
1996-03-27 0 0.330 - - 0.330 0.330 16,000 5,280 0.3300 0.223 - - 0.223 0.223 23,690 0.2229 3.13%
1996-03-26 0 0.320 0.280 0.330 - - 0 0 - 0.216 0.189 0.223 - - 0 - 0.00%
1996-03-25 0 0.320 - 0.330 - - 0 0 - 0.216 - 0.223 - - 0 - 0.00%
1996-03-22 0 0.320 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
1996-03-21 0 0.320 0.280 0.330 0.310 0.320 210,000 66,800 0.3181 0.216 0.189 0.223 0.209 0.216 310,931 0.2148 0.00%
1996-03-20 0 0.320 0.310 - - - 0 0 - 0.216 0.209 - - - 0 - 0.00%
1996-03-19 0 0.320 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
1996-03-18 0 0.320 - 0.320 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
1996-03-15 0 0.320 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
1996-03-14 0 0.320 - 0.320 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
1996-03-13 0 0.320 - 0.320 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
1996-03-12 0 0.320 - 0.320 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
1996-03-11 0 0.320 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
1996-03-08 0 0.320 0.290 0.340 0.320 0.320 62,000 19,840 0.3200 0.216 0.196 0.230 0.216 0.216 91,799 0.2161 0.00%
1996-03-07 0 0.320 0.300 0.320 0.320 0.320 40,000 12,800 0.3200 0.216 0.203 0.216 0.216 0.216 59,225 0.2161 6.67%
1996-03-06 0 0.300 0.300 0.320 - - 0 0 - 0.203 0.203 0.216 - - 0 - 0.00%
1996-03-05 0 0.300 0.300 0.345 0.285 0.350 110,000 37,200 0.3382 0.203 0.203 0.233 0.192 0.236 162,869 0.2284 -11.76%
1996-03-04 0 0.340 0.310 0.340 0.340 0.340 10,000 3,400 0.3400 0.230 0.209 0.230 0.230 0.230 14,806 0.2296 19.30%
1996-03-01 0 0.285 0.285 - 0.285 0.285 50,000 14,250 0.2850 0.192 0.192 - 0.192 0.192 74,031 0.1925 0.00%
1996-02-29 0 0.285 0.285 - 0.280 0.280 234,000 65,520 0.2800 0.192 0.192 - 0.189 0.189 346,466 0.1891 1.79%
1996-02-28 0 0.280 0.270 0.300 0.280 0.300 680,000 192,900 0.2837 0.189 0.182 0.203 0.189 0.203 1,006,824 0.1916 0.00%
1996-02-27 0 0.280 - - - - 0 0 - 0.189 - - - - 0 - 0.00%
1996-02-26 0 0.280 0.260 - - - 0 0 - 0.189 0.176 - - - 0 - 0.00%
1996-02-23 0 0.280 0.260 0.280 - - 0 0 - 0.189 0.176 0.189 - - 0 - 0.00%
1996-02-22 0 0.280 0.260 0.280 0.280 0.280 200,000 56,000 0.2800 0.189 0.176 0.189 0.189 0.189 296,125 0.1891 -1.75%
1996-02-16 0 0.285 0.280 0.285 0.285 0.290 530,000 152,350 0.2875 0.192 0.189 0.192 0.192 0.196 784,731 0.1941 -5.00%
1996-02-15 0 0.300 0.280 0.315 0.280 0.300 150,000 44,000 0.2933 0.203 0.189 0.213 0.189 0.203 222,094 0.1981 -9.09%
1996-02-14 0 0.330 - 0.340 - - 0 0 - 0.223 - 0.230 - - 0 - 0.00%
1996-02-13 0 0.330 - 0.330 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
1996-02-12 0 0.330 - 0.330 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
1996-02-09 0 0.330 0.290 0.330 - - 0 0 - 0.223 0.196 0.223 - - 0 - 0.00%
1996-02-08 0 0.330 - 0.330 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
1996-02-07 0 0.330 0.270 0.330 - - 0 0 - 0.223 0.182 0.223 - - 0 - 0.00%
1996-02-06 0 0.330 0.320 0.350 - - 0 0 - 0.223 0.216 0.236 - - 0 - 0.00%
1996-02-05 0 0.330 - 0.340 - - 0 0 - 0.223 - 0.230 - - 0 - 0.00%
1996-02-02 0 0.330 - 0.340 - - 0 0 - 0.223 - 0.230 - - 0 - 0.00%
1996-02-01 0 0.330 0.310 0.330 0.340 0.340 60,000 20,400 0.3400 0.223 0.209 0.223 0.230 0.230 88,837 0.2296 3.13%
1996-01-31 0 0.320 0.300 0.320 0.320 0.320 172,000 55,040 0.3200 0.216 0.203 0.216 0.216 0.216 254,667 0.2161 -1.54%
1996-01-30 0 0.325 0.325 0.335 0.320 0.325 136,000 44,060 0.3240 0.220 0.220 0.226 0.216 0.220 201,365 0.2188 0.00%
1996-01-29 0 0.325 0.320 0.325 0.325 0.330 190,000 62,100 0.3268 0.220 0.216 0.220 0.220 0.223 281,319 0.2207 0.00%
1996-01-26 0 0.325 0.310 0.330 0.325 0.330 170,000 56,000 0.3294 0.220 0.209 0.223 0.220 0.223 251,706 0.2225 -1.52%
1996-01-25 0 0.330 0.310 0.330 - - 0 0 - 0.223 0.209 0.223 - - 0 - 0.00%
1996-01-24 0 0.330 0.320 0.340 - - 30,000 10,200 0.3400 0.223 0.216 0.230 - - 44,419 0.2296 0.00%
1996-01-23 0 0.330 0.320 0.330 0.330 0.330 432,000 141,760 0.3281 0.223 0.216 0.223 0.223 0.223 639,630 0.2216 -1.49%
1996-01-22 0 0.335 0.335 0.350 0.335 0.335 100,000 33,500 0.3350 0.226 0.226 0.236 0.226 0.226 148,062 0.2263 0.00%
1996-01-19 0 0.335 0.335 0.340 0.320 0.350 370,000 125,800 0.3400 0.226 0.226 0.230 0.216 0.236 547,831 0.2296 -4.29%
1996-01-18 0 0.350 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
1996-01-17 0 0.350 - 0.350 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
1996-01-16 0 0.350 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
1996-01-15 0 0.350 - 0.370 - - 0 0 - 0.236 - 0.250 - - 0 - 0.00%
1996-01-12 0 0.350 0.295 0.350 - - 0 0 - 0.236 0.199 0.236 - - 0 - -5.41%
1996-01-11 0 0.370 - 0.370 0.370 0.370 20,000 7,400 0.3700 0.250 - 0.250 0.250 0.250 29,612 0.2499 2.78%
1996-01-10 0 0.360 - 0.370 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1996-01-09 0 0.360 - 0.370 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1996-01-08 0 0.360 - 0.370 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1996-01-05 0 0.360 - 0.370 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1996-01-04 0 0.360 - 0.370 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1996-01-03 0 0.360 - 0.370 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1996-01-02 0 0.360 - 0.370 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1995-12-29 0 0.360 - 0.370 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1995-12-28 0 0.360 - 0.370 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1995-12-27 0 0.360 - 0.370 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1995-12-22 0 0.360 - 0.360 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1995-12-21 0 0.360 - 0.370 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1995-12-20 0 0.360 - 0.370 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1995-12-19 0 0.360 - 0.370 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1995-12-18 0 0.360 - 0.370 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1995-12-15 0 0.360 - 0.370 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1995-12-14 0 0.360 - 0.370 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1995-12-13 0 0.360 - 0.360 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1995-12-12 0 0.360 - 0.370 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1995-12-11 0 0.360 - 0.360 0.360 0.370 150,000 55,000 0.3667 0.243 - 0.243 0.243 0.250 222,094 0.2476 -2.70%
1995-12-08 0 0.370 - 0.370 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1995-12-07 0 0.370 - 0.370 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1995-12-06 0 0.370 - 0.370 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1995-12-05 0 0.370 - 0.370 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1995-12-04 0 0.370 - 0.370 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1995-12-01 0 0.370 - 0.370 0.370 0.370 300,000 111,000 0.3700 0.250 - 0.250 0.250 0.250 444,187 0.2499 12.12%
1995-11-30 0 0.330 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
1995-11-29 0 0.330 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
1995-11-28 0 0.330 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
1995-11-27 0 0.330 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
1995-11-24 0 0.330 0.320 - 0.330 0.330 60,000 19,800 0.3300 0.223 0.216 - 0.223 0.223 88,837 0.2229 6.45%
1995-11-23 0 0.310 0.310 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
1995-11-22 0 0.310 - - 0.310 0.310 100,000 31,000 0.3100 0.209 - - 0.209 0.209 148,062 0.2094 0.00%
1995-11-21 0 0.310 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
1995-11-20 0 0.310 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
1995-11-17 0 0.310 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
1995-11-16 0 0.310 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
1995-11-15 0 0.310 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
1995-11-14 0 0.310 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
1995-11-13 0 0.310 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
1995-11-10 0 0.310 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
1995-11-09 0 0.310 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
1995-11-08 0 0.310 0.310 0.330 - - 0 0 - 0.209 0.209 0.223 - - 0 - 0.00%
1995-11-07 0 0.310 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
1995-11-06 0 0.310 0.300 - - - 0 0 - 0.209 0.203 - - - 0 - 0.00%
1995-11-03 0 0.310 0.310 - 0.310 0.320 200,000 63,700 0.3185 0.209 0.209 - 0.209 0.216 296,125 0.2151 -6.06%
1995-11-02 0 0.330 0.320 0.330 0.330 0.330 100,000 33,000 0.3300 0.223 0.216 0.223 0.223 0.223 148,062 0.2229 -2.94%
1995-10-31 0 0.340 0.340 0.355 0.340 0.340 70,000 23,800 0.3400 0.230 0.230 0.240 0.230 0.230 103,644 0.2296 -4.23%
1995-10-30 0 0.355 - 0.355 - - 0 0 - 0.240 - 0.240 - - 0 - -1.39%
1995-10-27 0 0.360 - 0.360 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1995-10-26 0 0.360 - 0.360 0.365 0.365 40,000 14,600 0.3650 0.243 - 0.243 0.247 0.247 59,225 0.2465 -1.37%
1995-10-25 0 0.365 - 0.365 - - 0 0 - 0.247 - 0.247 - - 0 - -1.35%
1995-10-24 0 0.370 - 0.370 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1995-10-23 0 0.370 - 0.375 - - 0 0 - 0.250 - 0.253 - - 0 - 0.00%
1995-10-20 0 0.370 0.365 0.370 - - 0 0 - 0.250 0.247 0.250 - - 0 - -1.33%
1995-10-19 0 0.375 0.375 0.380 0.375 0.375 50,000 18,750 0.3750 0.253 0.253 0.257 0.253 0.253 74,031 0.2533 4.17%
1995-10-18 0 0.360 0.355 0.370 0.360 0.360 50,000 18,000 0.3600 0.243 0.240 0.250 0.243 0.243 74,031 0.2431 1.41%
1995-10-17 0 0.355 0.355 0.365 0.350 0.365 160,000 56,800 0.3550 0.240 0.240 0.247 0.236 0.247 236,900 0.2398 1.43%
1995-10-16 0 0.350 0.350 - - - 0 0 - 0.236 0.236 - - - 0 - 1.45%
1995-10-13 0 0.345 0.345 - - - 0 0 - 0.233 0.233 - - - 0 - 0.00%
1995-10-12 0 0.345 0.345 - 0.345 0.345 20,000 6,900 0.3450 0.233 0.233 - 0.233 0.233 29,612 0.2330 -1.43%
1995-10-11 0 0.350 0.345 0.360 0.350 0.350 100,000 35,000 0.3500 0.236 0.233 0.243 0.236 0.236 148,062 0.2364 0.00%
1995-10-10 0 0.350 0.340 0.370 - - 0 0 - 0.236 0.230 0.250 - - 0 - 0.00%
1995-10-09 0 0.350 - 0.370 0.350 0.350 100,000 35,000 0.3500 0.236 - 0.250 0.236 0.236 148,062 0.2364 0.00%
1995-10-06 0 0.350 0.340 0.360 0.350 0.350 50,000 17,500 0.3500 0.236 0.230 0.243 0.236 0.236 74,031 0.2364 -1.41%
1995-10-05 0 0.355 0.355 0.360 0.355 0.355 90,000 31,950 0.3550 0.240 0.240 0.243 0.240 0.240 133,256 0.2398 1.43%
1995-10-04 0 0.350 0.350 0.370 0.350 0.350 50,000 17,500 0.3500 0.236 0.236 0.250 0.236 0.236 74,031 0.2364 0.00%
1995-10-03 0 0.350 0.340 0.370 - - 0 0 - 0.236 0.230 0.250 - - 0 - 0.00%
1995-10-02 0 0.350 0.340 0.370 - - 0 0 - 0.236 0.230 0.250 - - 0 - 0.00%
1995-09-29 0 0.350 0.330 0.370 - - 0 0 - 0.236 0.223 0.250 - - 0 - 0.00%
1995-09-28 0 0.350 0.330 - - - 0 0 - 0.236 0.223 - - - 0 - 0.00%
1995-09-27 0 0.350 0.350 0.375 0.350 0.360 130,000 46,060 0.3543 0.236 0.236 0.253 0.236 0.243 192,481 0.2393 -2.78%
1995-09-26 0 0.360 0.360 0.370 - - 0 0 - 0.243 0.243 0.250 - - 0 - 0.00%
1995-09-25 0 0.360 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
1995-09-22 0 0.360 - 0.375 - - 0 0 - 0.243 - 0.253 - - 0 - 0.00%
1995-09-21 0 0.360 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
1995-09-20 0 0.360 0.350 0.370 0.360 0.360 310,000 110,700 0.3571 0.243 0.236 0.250 0.243 0.243 458,994 0.2412 -1.37%
1995-09-19 0 0.365 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
1995-09-18 0 0.365 - 0.365 0.365 0.365 100,000 36,500 0.3650 0.247 - 0.247 0.247 0.247 148,062 0.2465 0.00%
1995-09-15 0 0.365 0.360 - 0.360 0.365 110,000 39,850 0.3623 0.247 0.243 - 0.243 0.247 162,869 0.2447 1.39%
1995-09-14 0 0.360 0.350 0.365 0.360 0.365 300,000 108,500 0.3617 0.243 0.236 0.247 0.243 0.247 444,187 0.2443 -1.37%
1995-09-13 0 0.365 0.360 0.370 0.360 0.375 270,000 99,200 0.3674 0.247 0.243 0.250 0.243 0.253 399,769 0.2481 -1.35%
1995-09-12 0 0.370 0.360 0.370 0.350 0.380 1,910,000 700,100 0.3665 0.250 0.243 0.250 0.236 0.257 2,827,992 0.2476 5.71%
1995-09-11 0 0.350 0.350 - - - 0 0 - 0.236 0.236 - - - 0 - 0.00%
1995-09-08 0 0.350 0.350 0.370 - - 0 0 - 0.236 0.236 0.250 - - 0 - 0.00%
1995-09-07 0 0.350 - 0.360 - - 0 0 - 0.236 - 0.243 - - 0 - 0.00%
1995-09-06 0 0.350 0.310 0.370 0.350 0.350 50,000 17,500 0.3500 0.236 0.209 0.250 0.236 0.236 74,031 0.2364 -5.41%
1995-09-05 0 0.370 0.360 0.370 0.370 0.370 104,000 38,480 0.3700 0.250 0.243 0.250 0.250 0.250 153,985 0.2499 0.00%
1995-09-04 0 0.370 0.350 0.375 0.370 0.370 14,000 5,180 0.3700 0.250 0.236 0.253 0.250 0.250 20,729 0.2499 0.00%
1995-09-01 0 0.370 0.350 0.380 - - 0 0 - 0.250 0.236 0.257 - - 0 - 0.00%
1995-08-31 0 0.370 - 0.380 - - 0 0 - 0.250 - 0.257 - - 0 - 0.00%
1995-08-30 0 0.370 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1995-08-29 0 0.370 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1995-08-25 0 0.370 0.310 - - - 0 0 - 0.250 0.209 - - - 0 - 0.00%
1995-08-24 0 0.370 0.310 0.370 0.370 0.370 150,000 55,500 0.3700 0.250 0.209 0.250 0.250 0.250 222,094 0.2499 0.00%
1995-08-23 0 0.370 0.350 - - - 0 0 - 0.250 0.236 - - - 0 - 0.00%
1995-08-22 0 0.370 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1995-08-21 0 0.370 0.370 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
1995-08-18 0 0.370 0.335 - - - 0 0 - 0.250 0.226 - - - 0 - 0.00%
1995-08-17 0 0.370 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1995-08-16 0 0.370 0.330 - - - 0 0 - 0.250 0.223 - - - 0 - 0.00%
1995-08-15 0 0.370 0.360 0.370 - - 0 0 - 0.250 0.243 0.250 - - 0 - 0.00%
1995-08-14 0 0.370 0.340 0.390 - - 0 0 - 0.250 0.230 0.263 - - 0 - 0.00%
1995-08-11 0 0.370 0.350 - - - 0 0 - 0.250 0.236 - - - 0 - 0.00%
1995-08-10 0 0.370 0.370 0.390 0.370 0.385 250,000 95,000 0.3800 0.250 0.250 0.263 0.250 0.260 370,156 0.2566 0.00%
1995-08-09 0 0.370 0.350 - - - 0 0 - 0.250 0.236 - - - 0 - 0.00%
1995-08-08 0 0.370 0.370 0.400 0.370 0.390 90,000 34,900 0.3878 0.250 0.250 0.270 0.250 0.263 133,256 0.2619 -7.50%
1995-08-07 0 0.400 0.390 0.400 - - 0 0 - 0.270 0.263 0.270 - - 0 - 0.00%
1995-08-04 0 0.400 0.390 0.410 0.400 0.400 50,000 20,000 0.4000 0.270 0.263 0.277 0.270 0.270 74,031 0.2702 0.00%
1995-08-03 0 0.400 0.400 0.430 0.400 0.400 244,000 97,600 0.4000 0.270 0.270 0.290 0.270 0.270 361,272 0.2702 -2.44%
1995-08-02 0 0.410 0.400 - 0.400 0.410 150,000 61,000 0.4067 0.277 0.270 - 0.270 0.277 222,094 0.2747 2.50%
1995-08-01 0 0.400 0.400 0.410 0.400 0.410 190,000 76,500 0.4026 0.270 0.270 0.277 0.270 0.277 281,319 0.2719 2.56%
1995-07-31 0 0.390 0.405 0.430 0.390 0.410 64,000 25,960 0.4056 0.263 0.274 0.290 0.263 0.277 94,760 0.2740 -4.88%
1995-07-28 0 0.410 0.400 0.410 0.400 0.410 280,000 113,400 0.4050 0.277 0.270 0.277 0.270 0.277 414,575 0.2735 1.23%
1995-07-27 0 0.405 0.405 0.445 0.400 0.410 220,000 89,500 0.4068 0.274 0.274 0.301 0.270 0.277 325,737 0.2748 3.85%
1995-07-26 0 0.390 0.360 0.410 - - 0 0 - 0.263 0.243 0.277 - - 0 - 0.00%
1995-07-25 0 0.390 0.390 0.410 - - 0 0 - 0.263 0.263 0.277 - - 0 - 0.00%
1995-07-24 0 0.390 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1995-07-21 0 0.390 0.360 0.410 - - 100,000 39,000 0.3900 0.263 0.243 0.277 - - 148,062 0.2634 0.00%
1995-07-20 0 0.390 0.380 0.400 - - 0 0 - 0.263 0.257 0.270 - - 0 - 0.00%
1995-07-19 0 0.390 0.380 0.400 - - 0 0 - 0.263 0.257 0.270 - - 0 - 0.00%
1995-07-18 0 0.390 0.385 0.400 0.390 0.390 30,000 11,700 0.3900 0.263 0.260 0.270 0.263 0.263 44,419 0.2634 -2.50%
1995-07-17 0 0.400 0.375 0.400 0.400 0.400 10,000 4,000 0.4000 0.270 0.253 0.270 0.270 0.270 14,806 0.2702 0.00%
1995-07-14 0 0.400 0.385 0.400 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
1995-07-13 0 0.400 0.380 0.420 0.400 0.400 10,000 4,000 0.4000 0.270 0.257 0.284 0.270 0.270 14,806 0.2702 0.00%
1995-07-12 0 0.400 0.390 0.420 - - 0 0 - 0.270 0.263 0.284 - - 0 - 0.00%
1995-07-11 0 0.400 0.385 0.420 0.400 0.400 50,000 20,000 0.4000 0.270 0.260 0.284 0.270 0.270 74,031 0.2702 -4.76%
1995-07-10 0 0.420 0.380 0.420 - - 0 0 - 0.284 0.257 0.284 - - 0 - 0.00%
1995-07-07 0 0.420 0.380 0.420 - - 0 0 - 0.284 0.257 0.284 - - 0 - 0.00%
1995-07-06 0 0.420 0.380 0.420 - - 0 0 - 0.284 0.257 0.284 - - 0 - 0.00%
1995-07-05 0 0.420 0.405 0.430 0.420 0.420 20,000 8,400 0.4200 0.284 0.274 0.290 0.284 0.284 29,612 0.2837 -2.33%
1995-07-04 0 0.430 0.410 0.430 0.430 0.450 430,000 191,200 0.4447 0.290 0.277 0.290 0.290 0.304 636,668 0.3003 -2.27%
1995-07-03 0 0.440 0.430 0.440 0.430 0.470 1,760,000 788,400 0.4480 0.297 0.290 0.297 0.290 0.317 2,605,899 0.3025 3.53%
1995-06-30 0 0.425 0.420 - 0.415 0.425 514,000 215,410 0.4191 0.287 0.284 - 0.280 0.287 761,041 0.2830 7.59%
1995-06-29 0 0.395 0.395 0.400 0.365 0.390 1,018,000 387,590 0.3807 0.267 0.267 0.270 0.247 0.263 1,507,275 0.2571 9.72%
1995-06-28 0 0.360 0.355 0.365 0.350 0.360 290,000 102,750 0.3543 0.243 0.240 0.247 0.236 0.243 429,381 0.2393 9.09%
1995-06-27 0 0.330 0.330 0.345 0.330 0.330 30,000 9,900 0.3300 0.223 0.223 0.233 0.223 0.223 44,419 0.2229 3.13%
1995-06-26 0 0.320 0.320 - 0.320 0.320 174,000 55,680 0.3200 0.216 0.216 - 0.216 0.216 257,629 0.2161 0.00%
1995-06-23 0 0.320 0.310 0.330 0.320 0.320 68,000 21,760 0.3200 0.216 0.209 0.223 0.216 0.216 100,682 0.2161 1.59%
1995-06-22 0 0.315 0.310 - - - 0 0 - 0.213 0.209 - - - 0 - 0.00%
1995-06-21 0 0.315 0.315 - - - 0 0 - 0.213 0.213 - - - 0 - 0.00%
1995-06-20 0 0.315 0.315 0.350 0.315 0.330 477,000 153,520 0.3218 0.213 0.213 0.236 0.213 0.223 706,258 0.2174 0.00%
1995-06-16 0 0.315 0.315 - 0.310 0.310 30,000 9,300 0.3100 0.213 0.213 - 0.209 0.209 44,419 0.2094 1.61%
1995-06-15 0 0.310 0.310 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
1995-06-14 0 0.310 0.310 - 0.310 0.310 90,000 27,900 0.3100 0.209 0.209 - 0.209 0.209 133,256 0.2094 0.00%
1995-06-13 0 0.310 0.310 0.320 0.310 0.310 80,000 24,800 0.3100 0.209 0.209 0.216 0.209 0.209 118,450 0.2094 0.00%
1995-06-12 0 0.310 0.310 - 0.310 0.310 20,000 6,200 0.3100 0.209 0.209 - 0.209 0.209 29,612 0.2094 0.00%
1995-06-09 0 0.310 0.300 0.310 0.320 0.320 50,000 16,000 0.3200 0.209 0.203 0.209 0.216 0.216 74,031 0.2161 0.00%
1995-06-08 0 0.310 0.310 0.320 0.310 0.310 50,000 15,500 0.3100 0.209 0.209 0.216 0.209 0.209 74,031 0.2094 -3.12%
1995-06-07 0 0.320 0.320 0.365 0.320 0.340 34,000 11,080 0.3259 0.216 0.216 0.247 0.216 0.230 50,341 0.2201 -8.57%
1995-06-06 0 0.350 - 0.365 - - 0 0 - 0.236 - 0.247 - - 0 - 0.00%
1995-06-05 0 0.350 - 0.365 - - 0 0 - 0.236 - 0.247 - - 0 - 0.00%
1995-06-01 0 0.350 - 0.350 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
1995-05-31 0 0.350 - 0.350 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
1995-05-30 0 0.350 0.330 0.350 - - 0 0 - 0.236 0.223 0.236 - - 0 - 0.00%
1995-05-29 0 0.350 0.350 0.360 0.350 0.350 60,000 21,000 0.3500 0.236 0.236 0.243 0.236 0.236 88,837 0.2364 0.00%
1995-05-26 0 0.350 0.350 - - - 0 0 - 0.236 0.236 - - - 0 - 9.38%
1995-05-25 0 0.320 0.310 - - - 0 0 - 0.216 0.209 - - - 0 - 0.00%
1995-05-24 0 0.320 0.310 0.340 - - 0 0 - 0.216 0.209 0.230 - - 0 - 0.00%
1995-05-23 0 0.320 0.310 - - - 0 0 - 0.216 0.209 - - - 0 - 0.00%
1995-05-22 0 0.320 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
1995-05-19 0 0.320 0.320 - - - 0 0 - 0.216 0.216 - - - 0 - 3.23%
1995-05-18 0 0.310 0.310 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
1995-05-17 0 0.310 0.300 - - - 0 0 - 0.209 0.203 - - - 0 - 0.00%
1995-05-16 0 0.310 0.300 0.320 - - 0 0 - 0.209 0.203 0.216 - - 0 - 0.00%
1995-05-15 0 0.310 0.310 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
1995-05-12 0 0.310 0.300 - - - 0 0 - 0.209 0.203 - - - 0 - 0.00%
1995-05-11 0 0.310 0.310 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
1995-05-10 0 0.310 0.310 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
1995-05-09 0 0.310 0.310 0.330 - - 0 0 - 0.209 0.209 0.223 - - 0 - 3.33%
1995-05-08 0 0.300 0.300 0.330 - - 0 0 - 0.203 0.203 0.223 - - 0 - 0.00%
1995-05-05 0 0.300 0.300 0.330 - - 0 0 - 0.203 0.203 0.223 - - 0 - 0.00%
1995-05-04 0 0.300 0.300 0.330 - - 0 0 - 0.203 0.203 0.223 - - 0 - 0.00%
1995-05-03 0 0.300 0.290 0.330 - - 0 0 - 0.203 0.196 0.223 - - 0 - 0.00%
1995-05-02 0 0.300 0.300 0.330 0.300 0.300 46,000 13,800 0.3000 0.203 0.203 0.223 0.203 0.203 68,109 0.2026 -6.25%
1995-05-01 0 0.320 0.310 0.330 - - 0 0 - 0.216 0.209 0.223 - - 0 - 0.00%
1995-04-28 0 0.320 - 0.330 - - 0 0 - 0.216 - 0.223 - - 0 - 0.00%
1995-04-27 0 0.320 0.310 0.330 - - 0 0 - 0.216 0.209 0.223 - - 0 - 0.00%
1995-04-26 0 0.320 0.310 0.330 - - 0 0 - 0.216 0.209 0.223 - - 0 - 0.00%
1995-04-25 0 0.320 0.310 0.320 - - 0 0 - 0.216 0.209 0.216 - - 0 - -3.03%
1995-04-24 0 0.330 0.320 0.330 0.330 0.330 100,000 33,000 0.3300 0.223 0.216 0.223 0.223 0.223 148,062 0.2229 3.13%
1995-04-21 0 0.320 0.300 0.330 - - 0 0 - 0.216 0.203 0.223 - - 0 - 0.00%
1995-04-20 0 0.320 0.310 0.330 - - 0 0 - 0.216 0.209 0.223 - - 0 - 0.00%
1995-04-19 0 0.320 0.310 0.320 - - 0 0 - 0.216 0.209 0.216 - - 0 - -3.03%
1995-04-18 0 0.330 0.310 0.330 - - 0 0 - 0.223 0.209 0.223 - - 0 - 0.00%
1995-04-13 0 0.330 0.325 0.330 0.325 0.330 220,000 72,500 0.3295 0.223 0.220 0.223 0.220 0.223 325,737 0.2226 1.54%
1995-04-12 0 0.325 0.320 0.340 0.325 0.345 660,000 219,600 0.3327 0.220 0.216 0.230 0.220 0.233 977,212 0.2247 -7.14%
1995-04-11 0 0.350 0.350 0.365 0.350 0.350 100,000 35,000 0.3500 0.236 0.236 0.247 0.236 0.236 148,062 0.2364 -2.78%
1995-04-10 0 0.360 - 0.365 0.350 0.350 100,000 35,000 0.3500 0.243 - 0.247 0.236 0.236 148,062 0.2364 0.00%
1995-04-07 0 0.360 0.350 0.365 0.355 0.360 30,000 10,750 0.3583 0.243 0.236 0.247 0.240 0.243 44,419 0.2420 1.41%
1995-04-06 0 0.355 0.355 0.365 0.355 0.355 40,000 14,200 0.3550 0.240 0.240 0.247 0.240 0.240 59,225 0.2398 1.43%
1995-04-04 0 0.350 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
1995-04-03 0 0.350 0.340 0.365 - - 0 0 - 0.236 0.230 0.247 - - 0 - 0.00%
1995-03-31 0 0.350 0.350 0.365 0.350 0.350 40,000 14,000 0.3500 0.236 0.236 0.247 0.236 0.236 59,225 0.2364 -4.11%
1995-03-30 0 0.365 0.350 0.365 0.365 0.365 50,000 18,250 0.3650 0.247 0.236 0.247 0.247 0.247 74,031 0.2465 4.29%
1995-03-29 0 0.350 0.350 - 0.350 0.350 70,000 24,500 0.3500 0.236 0.236 - 0.236 0.236 103,644 0.2364 -2.78%
1995-03-28 0 0.360 0.350 0.365 - - 0 0 - 0.243 0.236 0.247 - - 0 - 0.00%
1995-03-27 0 0.360 - 0.365 - - 0 0 - 0.243 - 0.247 - - 0 - 0.00%
1995-03-24 0 0.360 - 0.365 - - 0 0 - 0.243 - 0.247 - - 0 - 0.00%
1995-03-23 0 0.360 0.340 0.360 - - 0 0 - 0.243 0.230 0.243 - - 0 - 0.00%
1995-03-22 0 0.360 - 0.370 - - 0 0 - 0.243 - 0.250 - - 0 - 0.00%
1995-03-21 0 0.360 0.340 0.360 - - 0 0 - 0.243 0.230 0.243 - - 0 - 0.00%
1995-03-20 0 0.360 0.350 0.360 0.360 0.360 30,000 10,800 0.3600 0.243 0.236 0.243 0.243 0.243 44,419 0.2431 1.41%
1995-03-17 0 0.355 0.350 - 0.355 0.355 50,000 17,750 0.3550 0.240 0.236 - 0.240 0.240 74,031 0.2398 1.43%
1995-03-16 0 0.350 0.340 - - - 0 0 - 0.236 0.230 - - - 0 - 0.00%
1995-03-15 0 0.350 0.340 - - - 0 0 - 0.236 0.230 - - - 0 - 0.00%
1995-03-14 0 0.350 0.345 - 0.350 0.350 154,000 53,900 0.3500 0.236 0.233 - 0.236 0.236 228,016 0.2364 2.94%
1995-03-13 0 0.340 0.340 - 0.340 0.340 26,000 8,840 0.3400 0.230 0.230 - 0.230 0.230 38,496 0.2296 0.00%
1995-03-10 0 0.340 0.340 - 0.340 0.340 40,000 13,600 0.3400 0.230 0.230 - 0.230 0.230 59,225 0.2296 -2.86%
1995-03-09 0 0.350 0.340 0.360 - - 0 0 - 0.236 0.230 0.243 - - 0 - 0.00%
1995-03-08 0 0.350 0.340 0.360 - - 0 0 - 0.236 0.230 0.243 - - 0 - 0.00%
1995-03-07 0 0.350 0.345 0.360 - - 0 0 - 0.236 0.233 0.243 - - 0 - 0.00%
1995-03-06 0 0.350 0.340 - - - 0 0 - 0.236 0.230 - - - 0 - 0.00%
1995-03-03 0 0.350 0.350 - 0.350 0.350 60,000 21,000 0.3500 0.236 0.236 - 0.236 0.236 88,837 0.2364 0.00%
1995-03-02 0 0.350 0.340 0.360 - - 0 0 - 0.236 0.230 0.243 - - 0 - 0.00%
1995-03-01 0 0.350 0.340 0.350 0.350 0.350 510,000 178,500 0.3500 0.236 0.230 0.236 0.236 0.236 755,118 0.2364 2.94%
1995-02-28 0 0.340 0.340 0.360 0.340 0.350 1,200,000 408,300 0.3403 0.230 0.230 0.243 0.230 0.236 1,776,749 0.2298 1.49%
1995-02-27 0 0.335 0.330 0.340 0.335 0.350 150,000 51,050 0.3403 0.226 0.223 0.230 0.226 0.236 222,094 0.2299 -6.94%
1995-02-24 0 0.360 0.350 0.360 0.350 0.360 200,000 71,500 0.3575 0.243 0.236 0.243 0.236 0.243 296,125 0.2415 2.86%
1995-02-23 0 0.350 0.340 0.355 0.350 0.350 50,000 17,500 0.3500 0.236 0.230 0.240 0.236 0.236 74,031 0.2364 -5.41%
1995-02-22 0 0.370 0.360 0.370 - - 0 0 - 0.250 0.243 0.250 - - 0 - 0.00%
1995-02-21 0 0.370 0.370 0.380 0.360 0.360 6,000 2,160 0.3600 0.250 0.250 0.257 0.243 0.243 8,884 0.2431 0.00%
1995-02-20 0 0.370 0.355 - 0.370 0.370 60,000 22,200 0.3700 0.250 0.240 - 0.250 0.250 88,837 0.2499 0.00%
1995-02-17 0 0.370 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1995-02-16 0 0.370 0.365 0.390 - - 0 0 - 0.250 0.247 0.263 - - 0 - 0.00%
1995-02-15 0 0.370 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1995-02-14 0 0.370 0.350 0.390 - - 0 0 - 0.250 0.236 0.263 - - 0 - 0.00%
1995-02-13 0 0.370 0.370 0.390 - - 0 0 - 0.250 0.250 0.263 - - 0 - 0.00%
1995-02-10 0 0.370 0.355 0.390 0.370 0.370 50,000 18,500 0.3700 0.250 0.240 0.263 0.250 0.250 74,031 0.2499 -5.13%
1995-02-09 0 0.390 0.370 - - - 0 0 - 0.263 0.250 - - - 0 - 0.00%
1995-02-08 0 0.390 0.370 0.390 - - 0 0 - 0.263 0.250 0.263 - - 0 - 0.00%
1995-02-07 0 0.390 0.390 - - - 0 0 - 0.263 0.263 - - - 0 - 0.00%
1995-02-06 0 0.390 - 0.410 0.390 0.390 920,000 358,800 0.3900 0.263 - 0.277 0.263 0.263 1,362,174 0.2634 0.00%
1995-02-03 0 0.390 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1995-01-30 0 0.390 0.360 0.400 - - 0 0 - 0.263 0.243 0.270 - - 0 - 0.00%
1995-01-27 0 0.390 0.390 - 0.380 0.390 1,018,000 396,840 0.3898 0.263 0.263 - 0.257 0.263 1,507,275 0.2633 6.85%
1995-01-26 0 0.365 0.365 - - - 0 0 - 0.247 0.247 - - - 0 - 1.39%
1995-01-25 0 0.360 0.350 - - - 0 0 - 0.243 0.236 - - - 0 - 0.00%
1995-01-24 0 0.360 0.360 0.370 0.360 0.360 120,000 43,200 0.3600 0.243 0.243 0.250 0.243 0.243 177,675 0.2431 0.00%
1995-01-23 0 0.360 0.355 0.370 0.350 0.360 170,000 60,620 0.3566 0.243 0.240 0.250 0.236 0.243 251,706 0.2408 -5.26%
1995-01-20 0 0.380 0.370 0.390 0.350 0.380 646,000 230,100 0.3562 0.257 0.250 0.263 0.236 0.257 956,483 0.2406 2.70%
1995-01-19 0 0.370 0.360 - 0.360 0.370 230,000 83,950 0.3650 0.250 0.243 - 0.243 0.250 340,544 0.2465 5.71%
1995-01-18 0 0.350 0.350 0.380 0.350 0.350 30,000 10,500 0.3500 0.236 0.236 0.257 0.236 0.236 44,419 0.2364 -2.78%
1995-01-17 0 0.360 0.360 0.370 0.350 0.360 250,000 89,500 0.3580 0.243 0.243 0.250 0.236 0.243 370,156 0.2418 2.86%
1995-01-16 0 0.350 0.350 0.365 - - 0 0 - 0.236 0.236 0.247 - - 0 - 0.00%
1995-01-13 0 0.350 0.350 0.360 0.350 0.350 200,000 70,000 0.3500 0.236 0.236 0.243 0.236 0.236 296,125 0.2364 0.00%
1995-01-12 0 0.350 0.350 0.360 - - 0 0 - 0.236 0.236 0.243 - - 0 - 2.94%
1995-01-11 0 0.340 0.340 - 0.330 0.340 864,000 292,010 0.3380 0.230 0.230 - 0.223 0.230 1,279,259 0.2283 4.62%
1995-01-10 0 0.325 0.315 - - - 0 0 - 0.220 0.213 - - - 0 - 0.00%
1995-01-09 0 0.325 0.320 0.325 0.325 0.325 600,000 195,000 0.3250 0.220 0.216 0.220 0.220 0.220 888,375 0.2195 -1.52%
1995-01-06 0 0.330 - 0.330 0.320 0.330 1,000,000 322,600 0.3226 0.223 - 0.223 0.216 0.223 1,480,624 0.2179 -2.94%
1995-01-05 0 0.340 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1995-01-04 0 0.340 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1995-01-03 0 0.340 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1994-12-30 0 0.340 0.340 - 0.300 0.340 292,000 93,660 0.3208 0.230 0.230 - 0.203 0.230 432,342 0.2166 13.33%
1994-12-29 0 0.300 0.280 0.300 0.300 0.300 350,000 105,000 0.3000 0.203 0.189 0.203 0.203 0.203 518,218 0.2026 0.00%
1994-12-28 0 0.300 0.300 0.330 - - 0 0 - 0.203 0.203 0.223 - - 0 - 0.00%
1994-12-23 0 0.300 0.280 0.310 - - 0 0 - 0.203 0.189 0.209 - - 0 - 0.00%
1994-12-22 0 0.300 0.300 0.330 0.300 0.310 50,000 15,340 0.3068 0.203 0.203 0.223 0.203 0.209 74,031 0.2072 0.00%
1994-12-21 0 0.300 0.285 0.300 0.300 0.300 40,000 12,000 0.3000 0.203 0.192 0.203 0.203 0.203 59,225 0.2026 -6.25%
1994-12-20 0 0.320 0.290 - - - 0 0 - 0.216 0.196 - - - 0 - 0.00%
1994-12-19 0 0.320 0.310 0.330 - - 0 0 - 0.216 0.209 0.223 - - 0 - 0.00%
1994-12-16 0 0.320 - 0.340 0.320 0.320 50,000 16,000 0.3200 0.216 - 0.230 0.216 0.216 74,031 0.2161 0.00%
1994-12-15 0 0.320 0.320 0.350 0.320 0.320 174,000 55,680 0.3200 0.216 0.216 0.236 0.216 0.216 257,629 0.2161 3.23%
1994-12-14 0 0.310 0.290 - - - 0 0 - 0.209 0.196 - - - 0 - 0.00%
1994-12-13 0 0.310 0.300 - - - 0 0 - 0.209 0.203 - - - 0 - 0.00%
1994-12-12 0 0.310 0.310 0.340 0.310 0.310 10,000 3,100 0.3100 0.209 0.209 0.230 0.209 0.209 14,806 0.2094 -8.82%
1994-12-09 0 0.340 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1994-12-08 0 0.340 - 0.370 0.340 0.350 150,000 51,750 0.3450 0.230 - 0.250 0.230 0.236 222,094 0.2330 -2.86%
1994-12-07 0 0.350 0.345 0.370 0.350 0.350 50,000 17,500 0.3500 0.236 0.233 0.250 0.236 0.236 74,031 0.2364 0.00%
1994-12-06 0 0.350 0.345 0.370 0.350 0.350 100,000 35,000 0.3500 0.236 0.233 0.250 0.236 0.236 148,062 0.2364 0.00%
1994-12-05 0 0.350 0.350 0.370 - - 0 0 - 0.236 0.236 0.250 - - 0 - 2.94%
1994-12-02 0 0.340 0.340 0.350 0.340 0.360 366,000 130,440 0.3564 0.230 0.230 0.236 0.230 0.243 541,908 0.2407 -5.56%
1994-12-01 0 0.360 0.360 - 0.340 0.340 10,000 3,400 0.3400 0.243 0.243 - 0.230 0.230 14,806 0.2296 12.50%
1994-11-30 0 0.320 0.320 - 0.320 0.330 28,000 9,140 0.3264 0.216 0.216 - 0.216 0.223 41,457 0.2205 -5.88%
1994-11-29 0 0.340 - 0.340 0.340 0.360 40,000 13,800 0.3450 0.230 - 0.230 0.230 0.243 59,225 0.2330 -10.53%
1994-11-28 0 0.380 0.360 - - - 0 0 - 0.257 0.243 - - - 0 - 0.00%
1994-11-25 0 0.380 - 0.380 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
1994-11-24 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 0.257 - 0.257 0.257 0.257 29,612 0.2566 -3.80%
1994-11-23 0 0.395 0.385 0.395 0.400 0.400 20,000 8,000 0.4000 0.267 0.260 0.267 0.270 0.270 29,612 0.2702 -1.25%
1994-11-22 0 0.400 0.400 0.420 0.400 0.420 130,000 53,000 0.4077 0.270 0.270 0.284 0.270 0.284 192,481 0.2754 0.00%
1994-11-21 0 0.400 0.400 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
1994-11-18 0 0.400 0.400 - - - 0 0 - 0.270 0.270 - - - 0 - 11.11%
1994-11-17 0 0.360 0.360 - 0.360 0.400 52,000 20,000 0.3846 0.243 0.243 - 0.243 0.270 76,992 0.2598 -10.00%
1994-11-16 0 0.400 0.380 0.400 0.400 0.400 28,000 10,800 0.3857 0.270 0.257 0.270 0.270 0.270 41,457 0.2605 2.56%
1994-11-15 0 0.390 0.370 - 0.390 0.390 10,000 3,900 0.3900 0.263 0.250 - 0.263 0.263 14,806 0.2634 -4.88%
1994-11-14 0 0.410 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
1994-11-11 0 0.410 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
1994-11-10 0 0.410 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
1994-11-09 0 0.410 0.410 - - - 0 0 - 0.277 0.277 - - - 0 - 0.00%
1994-11-08 0 0.410 0.400 0.430 0.410 0.410 50,000 20,500 0.4100 0.277 0.270 0.290 0.277 0.277 74,031 0.2769 -4.65%
1994-11-07 0 0.430 - 0.430 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1994-11-04 0 0.430 0.410 - 0.410 0.430 1,084,000 446,490 0.4119 0.290 0.277 - 0.277 0.290 1,604,997 0.2782 4.88%
1994-11-03 0 0.410 0.405 0.410 0.410 0.410 100,000 41,000 0.4100 0.277 0.274 0.277 0.277 0.277 148,062 0.2769 0.00%
1994-11-02 0 0.410 0.400 0.420 0.410 0.420 300,000 123,900 0.4130 0.277 0.270 0.284 0.277 0.284 444,187 0.2789 0.00%
1994-11-01 0 0.410 - 0.410 - - 0 0 - 0.277 - 0.277 - - 0 - -4.65%
1994-10-31 0 0.430 - 0.445 - - 0 0 - 0.290 - 0.301 - - 0 - 0.00%
1994-10-28 0 0.430 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1994-10-27 0 0.430 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1994-10-26 0 0.430 0.420 0.440 0.430 0.430 140,000 60,200 0.4300 0.290 0.284 0.297 0.290 0.290 207,287 0.2904 -2.27%
1994-10-25 0 0.440 0.430 0.445 0.440 0.440 162,000 71,280 0.4400 0.297 0.290 0.301 0.297 0.297 239,861 0.2972 -1.12%
1994-10-24 0 0.445 0.430 0.445 0.430 0.445 240,000 106,200 0.4425 0.301 0.290 0.301 0.290 0.301 355,350 0.2989 1.14%
1994-10-21 0 0.440 0.430 0.445 0.430 0.440 60,000 26,300 0.4383 0.297 0.290 0.301 0.290 0.297 88,837 0.2960 2.33%
1994-10-20 0 0.430 0.430 0.435 0.430 0.430 80,000 34,400 0.4300 0.290 0.290 0.294 0.290 0.290 118,450 0.2904 0.00%
1994-10-19 0 0.430 0.420 0.430 0.430 0.430 100,000 43,000 0.4300 0.290 0.284 0.290 0.290 0.290 148,062 0.2904 0.00%
1994-10-18 0 0.430 0.430 0.440 0.430 0.435 276,000 119,180 0.4318 0.290 0.290 0.297 0.290 0.294 408,652 0.2916 -2.27%
1994-10-17 0 0.440 0.435 0.445 0.435 0.440 110,000 48,150 0.4377 0.297 0.294 0.301 0.294 0.297 162,869 0.2956 2.33%
1994-10-14 0 0.430 0.430 0.450 0.430 0.430 40,000 17,200 0.4300 0.290 0.290 0.304 0.290 0.290 59,225 0.2904 2.38%
1994-10-12 0 0.420 0.410 0.420 0.410 0.420 90,000 37,300 0.4144 0.284 0.277 0.284 0.277 0.284 133,256 0.2799 6.33%
1994-10-11 0 0.395 - 0.400 0.395 0.410 370,000 148,650 0.4018 0.267 - 0.270 0.267 0.277 547,831 0.2713 -4.82%
1994-10-10 0 0.415 0.415 0.425 - - 1,650,000 717,750 0.4350 0.280 0.280 0.287 - - 2,443,030 0.2938 0.00%
1994-10-07 0 0.415 - 0.420 0.415 0.415 10,000 4,150 0.4150 0.280 - 0.284 0.280 0.280 14,806 0.2803 -1.19%
1994-10-06 0 0.420 - 0.430 - - 0 0 - 0.284 - 0.290 - - 0 - 0.00%
1994-10-05 0 0.420 - 0.425 0.420 0.425 200,000 84,500 0.4225 0.284 - 0.287 0.284 0.287 296,125 0.2854 -5.62%
1994-10-04 0 0.445 0.440 0.445 0.440 0.450 200,000 89,500 0.4475 0.301 0.297 0.301 0.297 0.304 296,125 0.3022 -5.32%
1994-10-03 0 0.470 - 0.480 0.470 0.480 180,000 85,600 0.4756 0.317 - 0.324 0.317 0.324 266,512 0.3212 -3.09%
1994-09-30 0 0.485 - 0.485 - - 0 0 - 0.328 - 0.328 - - 0 - 0.00%
1994-09-29 0 0.485 - 0.490 - - 0 0 - 0.328 - 0.331 - - 0 - 0.00%
1994-09-28 0 0.485 - - - - 0 0 - 0.328 - - - - 0 - 0.00%
1994-09-27 0 0.485 - 0.485 - - 0 0 - 0.328 - 0.328 - - 0 - -0.21%
1994-09-26 0 0.486 - 0.486 - - 0 0 - 0.328 - 0.328 - - 0 - 0.00%
1994-09-23 0 0.486 - 0.486 0.486 0.486 120,000 58,320 0.4860 0.328 - 0.328 0.328 0.328 177,675 0.3282 -0.82%
1994-09-22 0 0.490 - 0.490 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
1994-09-20 0 0.490 - - - - 880,000 431,200 0.4900 0.331 - - - - 1,302,949 0.3309 0.00%
1994-09-19 0 0.490 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1994-09-16 0 0.490 - 0.500 - - 0 0 - 0.331 - 0.338 - - 0 - 0.00%
1994-09-15 0 0.490 - 0.490 - - 0 0 - 0.331 - 0.331 - - 0 - -2.00%
1994-09-14 0 0.500 - 0.500 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
1994-09-13 0 0.500 - 0.500 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
1994-09-12 0 0.500 - 0.500 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
1994-09-09 0 0.500 - 0.500 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
1994-09-08 0 0.500 - 0.500 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
1994-09-07 0 0.500 - 0.500 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
1994-09-06 0 0.500 - 0.500 - - 0 0 - 0.338 - 0.338 - - 0 - -1.96%
1994-09-05 0 0.510 - 0.510 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
1994-09-02 0 0.510 - 0.510 - - 0 0 - 0.344 - 0.344 - - 0 - -1.92%
1994-09-01 0 0.520 - 0.520 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
1994-08-31 0 0.520 - 0.520 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
1994-08-30 0 0.520 - 0.525 - - 0 0 - 0.351 - 0.355 - - 0 - 0.00%
1994-08-26 0 0.520 - 0.520 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
1994-08-25 0 0.520 - 0.520 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
1994-08-24 0 0.520 - 0.520 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
1994-08-23 0 0.520 - 0.520 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
1994-08-22 0 0.520 - 0.520 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
1994-08-19 0 0.520 - 0.525 - - 0 0 - 0.351 - 0.355 - - 0 - 0.00%
1994-08-18 0 0.520 - 0.520 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
1994-08-17 0 0.520 - 0.520 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
1994-08-16 0 0.520 - 0.520 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
1994-08-15 0 0.520 - 0.525 - - 0 0 - 0.351 - 0.355 - - 0 - 0.00%
1994-08-12 0 0.520 - 0.525 - - 1,000,000 520,000 0.5200 0.351 - 0.355 - - 1,480,624 0.3512 0.00%
1994-08-11 0 0.520 0.500 0.525 - - 0 0 - 0.351 0.338 0.355 - - 0 - 0.00%
1994-08-10 0 0.520 0.520 0.540 0.520 0.530 240,000 125,800 0.5242 0.351 0.351 0.365 0.351 0.358 355,350 0.3540 -0.95%
1994-08-09 0 0.525 0.525 0.550 0.520 0.540 230,000 121,250 0.5272 0.355 0.355 0.371 0.351 0.365 340,544 0.3560 -0.94%
1994-08-08 0 0.530 0.520 - 0.500 0.530 480,000 248,300 0.5173 0.358 0.351 - 0.338 0.358 710,700 0.3494 6.00%
1994-08-05 0 0.500 0.490 - 0.492 0.505 330,000 163,430 0.4952 0.338 0.331 - 0.332 0.341 488,606 0.3345 4.17%
1994-08-04 0 0.480 0.480 - - - 0 0 - 0.324 0.324 - - - 0 - 2.13%
1994-08-03 0 0.470 0.470 - - - 0 0 - 0.317 0.317 - - - 0 - 1.08%
1994-08-02 0 0.465 0.465 - 0.465 0.465 90,000 41,850 0.4650 0.314 0.314 - 0.314 0.314 133,256 0.3141 0.00%
1994-08-01 0 0.465 0.465 - 0.460 0.465 96,000 44,410 0.4626 0.314 0.314 - 0.311 0.314 142,140 0.3124 1.09%
1994-07-29 0 0.460 0.460 - 0.460 0.460 1,412,000 649,520 0.4600 0.311 0.311 - 0.311 0.311 2,090,641 0.3107 1.10%
1994-07-28 0 0.455 0.455 - 0.450 0.455 358,000 162,140 0.4529 0.307 0.307 - 0.304 0.307 530,063 0.3059 1.56%
1994-07-27 0 0.448 0.448 - - - 0 0 - 0.303 0.303 - - - 0 - 0.00%
1994-07-26 0 0.448 0.448 - 0.446 0.448 80,000 35,780 0.4473 0.303 0.303 - 0.301 0.303 118,450 0.3021 0.00%
1994-07-25 0 0.448 0.448 - - - 0 0 - 0.303 0.303 - - - 0 - 0.67%
1994-07-22 0 0.445 0.445 - 0.440 0.450 280,000 124,600 0.4450 0.301 0.301 - 0.297 0.304 414,575 0.3005 -1.55%
1994-07-21 0 0.452 0.450 0.456 0.440 0.455 348,000 155,890 0.4480 0.305 0.304 0.308 0.297 0.307 515,257 0.3025 -1.74%
1994-07-20 0 0.460 0.460 - 0.460 0.463 150,000 69,248 0.4617 0.311 0.311 - 0.311 0.313 222,094 0.3118 0.00%
1994-07-19 0 0.460 0.456 - - - 0 0 - 0.311 0.308 - - - 0 - 0.00%
1994-07-18 0 0.460 0.450 - - - 0 0 - 0.311 0.304 - - - 0 - 0.00%
1994-07-15 0 0.460 - - - - 0 0 - 0.311 - - - - 0 - 0.00%
1994-07-14 0 0.460 0.460 0.470 0.460 0.460 36,000 16,560 0.4600 0.311 0.311 0.317 0.311 0.311 53,302 0.3107 -2.13%
1994-07-13 0 0.470 0.460 - - - 0 0 - 0.317 0.311 - - - 0 - 0.00%
1994-07-12 0 0.470 - - - - 0 0 - 0.317 - - - - 0 - 0.00%
1994-07-11 0 0.470 0.460 - 0.470 0.470 50,000 23,500 0.4700 0.317 0.311 - 0.317 0.317 74,031 0.3174 0.00%
1994-07-08 0 0.470 0.460 - - - 0 0 - 0.317 0.311 - - - 0 - 0.00%
1994-07-07 0 0.470 0.470 - 0.470 0.470 530,000 249,100 0.4700 0.317 0.317 - 0.317 0.317 784,731 0.3174 0.00%
1994-07-06 0 0.470 0.470 - - - 0 0 - 0.317 0.317 - - - 0 - 0.00%
1994-07-05 0 0.470 0.470 - 0.470 0.470 50,000 23,500 0.4700 0.317 0.317 - 0.317 0.317 74,031 0.3174 -2.08%
1994-07-04 0 0.480 0.470 - 0.470 0.470 50,000 23,500 0.4700 0.324 0.317 - 0.317 0.317 74,031 0.3174 0.00%
1994-07-01 0 0.480 - 0.480 0.480 0.480 1,302,000 624,960 0.4800 0.324 - 0.324 0.324 0.324 1,927,773 0.3242 -2.04%
1994-06-30 0 0.490 0.480 0.510 0.490 0.490 40,000 19,600 0.4900 0.331 0.324 0.344 0.331 0.331 59,225 0.3309 4.26%
1994-06-29 0 0.470 0.470 0.480 0.470 0.470 50,000 23,500 0.4700 0.317 0.317 0.324 0.317 0.317 74,031 0.3174 2.17%
1994-06-28 0 0.460 0.460 - 0.460 0.470 83,000 38,340 0.4619 0.311 0.311 - 0.311 0.317 122,892 0.3120 -2.13%
1994-06-27 0 0.470 0.465 0.490 0.470 0.470 70,000 32,900 0.4700 0.317 0.314 0.331 0.317 0.317 103,644 0.3174 -7.84%
1994-06-24 0 0.510 - 0.510 - - 0 0 - 0.344 - 0.344 - - 0 - -1.92%
1994-06-23 0 0.520 - 0.520 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
1994-06-22 0 0.520 - 0.520 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
1994-06-21 0 0.520 0.490 0.520 - - 0 0 - 0.351 0.331 0.351 - - 0 - 0.00%
1994-06-20 0 0.520 0.500 0.520 - - 0 0 - 0.351 0.338 0.351 - - 0 - -3.70%
1994-06-17 0 0.540 0.470 0.540 0.540 0.540 20,000 10,800 0.5400 0.365 0.317 0.365 0.365 0.365 29,612 0.3647 12.50%
1994-06-16 0 0.480 0.450 - - - 0 0 - 0.324 0.304 - - - 0 - 0.00%
1994-06-15 0 0.480 0.450 - - - 0 0 - 0.324 0.304 - - - 0 - 0.00%
1994-06-10 0 0.480 0.480 0.490 0.480 0.480 170,000 81,600 0.4800 0.324 0.324 0.331 0.324 0.324 251,706 0.3242 -5.88%
1994-06-09 0 0.510 - 0.510 0.510 0.510 50,000 25,500 0.5100 0.344 - 0.344 0.344 0.344 74,031 0.3444 2.00%
1994-06-08 0 0.500 - 0.520 - - 0 0 - 0.338 - 0.351 - - 0 - 0.00%
1994-06-07 0 0.500 0.495 0.510 0.500 0.520 1,580,000 799,000 0.5057 0.338 0.334 0.344 0.338 0.351 2,339,386 0.3415 -1.96%
1994-06-06 0 0.510 0.510 0.540 0.470 0.510 176,000 86,720 0.4927 0.344 0.344 0.365 0.317 0.344 260,590 0.3328 9.68%
1994-06-03 0 0.465 0.465 - 0.465 0.465 100,000 46,500 0.4650 0.314 0.314 - 0.314 0.314 148,062 0.3141 1.09%
1994-06-02 0 0.460 0.460 0.470 0.460 0.480 90,000 42,400 0.4711 0.311 0.311 0.317 0.311 0.324 133,256 0.3182 -4.17%
1994-06-01 0 0.480 0.480 0.490 0.465 0.480 776,000 369,130 0.4757 0.324 0.324 0.331 0.314 0.324 1,148,964 0.3213 3.23%
1994-05-31 0 0.465 0.465 0.470 0.460 0.480 1,564,000 735,680 0.4704 0.314 0.314 0.317 0.311 0.324 2,315,696 0.3177 1.09%
1994-05-30 0 0.460 0.460 0.470 0.460 0.460 140,000 64,400 0.4600 0.311 0.311 0.317 0.311 0.311 207,287 0.3107 -1.08%
1994-05-27 0 0.465 0.465 0.470 0.460 0.490 282,000 132,470 0.4698 0.314 0.314 0.317 0.311 0.331 417,536 0.3173 -3.12%
1994-05-26 0 0.480 0.470 - 0.450 0.480 490,000 226,100 0.4614 0.324 0.317 - 0.304 0.324 725,506 0.3116 6.67%
1994-05-25 0 0.450 0.450 0.470 0.450 0.470 300,000 137,000 0.4567 0.304 0.304 0.317 0.304 0.317 444,187 0.3084 -8.16%
1994-05-24 0 0.490 0.470 0.490 0.490 0.500 120,000 59,200 0.4933 0.331 0.317 0.331 0.331 0.338 177,675 0.3332 -2.00%
1994-05-23 0 0.500 - 0.500 0.490 0.510 3,054,000 1,542,580 0.5051 0.338 - 0.338 0.331 0.344 4,521,826 0.3411 -1.96%
1994-05-20 0 0.510 0.510 - 0.510 0.510 20,000 10,200 0.5100 0.344 0.344 - 0.344 0.344 29,612 0.3444 -1.92%
1994-05-19 0 0.520 0.520 0.560 - - 0 0 - 0.351 0.351 0.378 - - 0 - 0.00%
1994-05-18 0 0.520 0.520 0.560 0.510 0.520 60,000 31,100 0.5183 0.351 0.351 0.378 0.344 0.351 88,837 0.3501 0.00%
1994-05-17 0 0.520 0.520 0.580 0.520 0.550 110,000 59,700 0.5427 0.351 0.351 0.392 0.351 0.371 162,869 0.3666 -7.14%
1994-05-16 0 0.560 0.540 0.560 0.520 0.560 330,000 178,800 0.5418 0.378 0.365 0.378 0.351 0.378 488,606 0.3659 7.69%
1994-05-13 0 0.520 0.520 0.550 - - 0 0 - 0.351 0.351 0.371 - - 0 - 1.96%
1994-05-12 0 0.510 0.510 0.550 0.510 0.510 80,000 40,800 0.5100 0.344 0.344 0.371 0.344 0.344 118,450 0.3444 0.00%
1994-05-11 0 0.510 0.510 - - - 0 0 - 0.344 0.344 - - - 0 - 0.00%
1994-05-10 0 0.510 0.510 - 0.510 0.510 30,000 15,300 0.5100 0.344 0.344 - 0.344 0.344 44,419 0.3444 0.00%
1994-05-09 0 0.510 0.510 0.530 0.510 0.510 130,000 66,300 0.5100 0.344 0.344 0.358 0.344 0.344 192,481 0.3444 0.00%
1994-05-06 0 0.510 0.500 0.530 - - 0 0 - 0.344 0.338 0.358 - - 0 - 0.00%
1994-05-05 0 0.510 0.510 0.520 0.500 0.510 284,000 142,800 0.5028 0.344 0.344 0.351 0.338 0.344 420,497 0.3396 0.00%
1994-05-04 0 0.510 0.500 0.510 0.510 0.510 300,000 153,000 0.5100 0.344 0.338 0.344 0.344 0.344 444,187 0.3444 0.00%
1994-05-03 0 0.510 0.510 0.530 0.510 0.510 140,000 71,400 0.5100 0.344 0.344 0.358 0.344 0.344 207,287 0.3444 -3.77%
1994-05-02 0 0.530 0.510 0.540 0.530 0.530 40,000 21,200 0.5300 0.358 0.344 0.365 0.358 0.358 59,225 0.3580 1.92%
1994-04-29 0 0.520 0.510 0.530 0.510 0.520 150,000 77,000 0.5133 0.351 0.344 0.358 0.344 0.351 222,094 0.3467 -1.89%
1994-04-28 0 0.530 0.520 0.530 0.530 0.530 110,000 58,300 0.5300 0.358 0.351 0.358 0.358 0.358 162,869 0.3580 1.92%
1994-04-27 0 0.520 0.520 0.530 0.520 0.520 454,000 236,080 0.5200 0.351 0.351 0.358 0.351 0.351 672,203 0.3512 1.96%
1994-04-26 0 0.510 0.510 0.520 - - 0 0 - 0.344 0.344 0.351 - - 0 - 0.00%
1994-04-25 0 0.510 0.510 0.530 0.510 0.510 158,000 80,580 0.5100 0.344 0.344 0.358 0.344 0.344 233,939 0.3444 -1.92%
1994-04-22 0 0.520 0.510 0.540 0.520 0.520 100,000 52,000 0.5200 0.351 0.344 0.365 0.351 0.351 148,062 0.3512 1.96%
1994-04-21 0 0.510 0.510 0.530 0.510 0.510 100,000 51,000 0.5100 0.344 0.344 0.358 0.344 0.344 148,062 0.3444 0.00%
1994-04-20 0 0.510 0.510 0.560 0.510 0.510 10,000 5,100 0.5100 0.344 0.344 0.378 0.344 0.344 14,806 0.3444 -1.92%
1994-04-19 0 0.520 0.510 0.540 - - 0 0 - 0.351 0.344 0.365 - - 0 - 0.00%
1994-04-18 0 0.520 0.520 0.560 0.520 0.520 40,000 20,800 0.5200 0.351 0.351 0.378 0.351 0.351 59,225 0.3512 -1.89%
1994-04-15 0 0.530 0.510 0.550 0.510 0.520 120,000 62,200 0.5183 0.358 0.344 0.371 0.344 0.351 177,675 0.3501 0.00%
1994-04-14 0 0.530 0.530 0.550 0.530 0.550 124,000 68,120 0.5494 0.358 0.358 0.371 0.358 0.371 183,597 0.3710 -3.64%
1994-04-13 0 0.550 0.520 0.550 0.540 0.550 60,000 32,500 0.5417 0.371 0.351 0.371 0.365 0.371 88,837 0.3658 1.85%
1994-04-12 0 0.540 0.540 0.580 0.540 0.540 60,000 32,400 0.5400 0.365 0.365 0.392 0.365 0.365 88,837 0.3647 3.85%
1994-04-11 0 0.520 0.520 0.540 0.520 0.520 10,000 5,200 0.5200 0.351 0.351 0.365 0.351 0.351 14,806 0.3512 0.00%
1994-04-08 0 0.520 0.510 0.530 0.520 0.520 50,000 26,000 0.5200 0.351 0.344 0.358 0.351 0.351 74,031 0.3512 1.96%
1994-04-07 0 0.510 0.500 0.520 0.510 0.510 588,000 299,880 0.5100 0.344 0.338 0.351 0.344 0.344 870,607 0.3444 0.00%
1994-04-06 0 0.510 0.510 0.520 0.510 0.510 150,000 76,500 0.5100 0.344 0.344 0.351 0.344 0.344 222,094 0.3444 0.00%
1994-03-31 0 0.510 0.510 0.520 0.500 0.510 250,000 126,900 0.5076 0.344 0.344 0.351 0.338 0.344 370,156 0.3428 0.00%
1994-03-30 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.344 0.344 0.358 0.344 0.344 29,612 0.3444 -1.92%
1994-03-29 0 0.520 0.520 0.540 0.510 0.530 390,000 203,300 0.5213 0.351 0.351 0.365 0.344 0.358 577,443 0.3521 7.22%
1994-03-28 0 0.485 0.485 - 0.480 0.480 50,000 24,000 0.4800 0.328 0.328 - 0.324 0.324 74,031 0.3242 1.04%
1994-03-25 0 0.480 0.480 - 0.470 0.470 200,000 94,000 0.4700 0.324 0.324 - 0.317 0.317 296,125 0.3174 2.13%
1994-03-24 0 0.470 0.440 0.470 0.450 0.475 948,000 437,080 0.4611 0.317 0.297 0.317 0.304 0.321 1,403,632 0.3114 0.00%
1994-03-23 0 0.470 0.450 0.480 0.470 0.500 764,000 374,000 0.4895 0.317 0.304 0.324 0.317 0.338 1,131,197 0.3306 -6.00%
1994-03-22 0 0.500 0.480 0.500 - - 0 0 - 0.338 0.324 0.338 - - 0 - 0.00%
1994-03-21 0 0.500 - 0.500 0.500 0.500 30,000 15,000 0.5000 0.338 - 0.338 0.338 0.338 44,419 0.3377 0.00%
1994-03-18 0 0.500 0.495 0.500 0.500 0.500 272,000 136,000 0.5000 0.338 0.334 0.338 0.338 0.338 402,730 0.3377 -5.66%
1994-03-17 0 0.530 0.520 0.530 0.520 0.530 172,000 90,260 0.5248 0.358 0.351 0.358 0.351 0.358 254,667 0.3544 0.00%
1994-03-16 0 0.530 0.520 0.530 0.530 0.540 170,000 91,100 0.5359 0.358 0.351 0.358 0.358 0.365 251,706 0.3619 -1.85%
1994-03-15 0 0.540 0.540 0.550 0.540 0.550 318,000 172,700 0.5431 0.365 0.365 0.371 0.365 0.371 470,839 0.3668 -1.82%
1994-03-14 0 0.550 0.530 0.570 0.540 0.550 580,000 317,500 0.5474 0.371 0.358 0.385 0.365 0.371 858,762 0.3697 1.85%
1994-03-11 0 0.540 0.540 0.550 0.530 0.540 572,000 307,880 0.5383 0.365 0.365 0.371 0.358 0.365 846,917 0.3635 -1.82%
1994-03-10 0 0.550 0.540 0.560 0.540 0.570 492,000 271,440 0.5517 0.371 0.365 0.378 0.365 0.385 728,467 0.3726 -3.51%
1994-03-09 0 0.570 0.560 0.600 0.500 0.570 2,292,000 1,258,220 0.5490 0.385 0.378 0.405 0.338 0.385 3,393,591 0.3708 11.76%
1994-03-08 0 0.510 0.500 0.510 0.500 0.580 4,444,000 2,285,260 0.5142 0.344 0.338 0.344 0.338 0.392 6,579,894 0.3473 -12.07%
1994-03-07 0 0.580 - 0.590 0.580 0.630 550,000 334,740 0.6086 0.392 - 0.398 0.392 0.425 814,343 0.4111 -6.45%
1994-03-04 0 0.620 0.610 0.620 0.610 0.640 372,000 231,980 0.6236 0.419 0.412 0.419 0.412 0.432 550,792 0.4212 -3.12%
1994-03-03 0 0.640 0.630 0.650 0.640 0.650 200,000 129,000 0.6450 0.432 0.425 0.439 0.432 0.439 296,125 0.4356 -5.88%
1994-03-02 0 0.680 0.640 0.680 - - 0 0 - 0.459 0.432 0.459 - - 0 - 0.00%
1994-03-01 0 0.680 0.650 0.690 - - 0 0 - 0.459 0.439 0.466 - - 0 - 0.00%
1994-02-28 0 0.680 0.660 0.700 - - 0 0 - 0.459 0.446 0.473 - - 0 - 0.00%
1994-02-25 0 0.680 0.680 0.690 0.670 0.700 880,000 602,140 0.6843 0.459 0.459 0.466 0.453 0.473 1,302,949 0.4621 -1.45%
1994-02-24 0 0.690 0.680 0.700 0.690 0.700 458,000 319,020 0.6966 0.466 0.459 0.473 0.466 0.473 678,126 0.4704 -1.43%
1994-02-23 0 0.700 0.690 0.700 0.700 0.710 600,000 421,000 0.7017 0.473 0.466 0.473 0.473 0.480 888,375 0.4739 1.45%
1994-02-22 0 0.690 0.680 0.690 0.670 0.690 650,000 444,500 0.6838 0.466 0.459 0.466 0.453 0.466 962,406 0.4619 -1.43%
1994-02-21 0 0.700 - 0.730 - - 0 0 - 0.473 - 0.493 - - 0 - 0.00%
1994-02-18 0 0.700 0.700 0.710 0.700 0.700 700,000 490,000 0.7000 0.473 0.473 0.480 0.473 0.473 1,036,437 0.4728 0.00%
1994-02-17 0 0.700 0.690 0.710 0.690 0.710 200,000 139,800 0.6990 0.473 0.466 0.480 0.466 0.480 296,125 0.4721 -1.41%
1994-02-16 0 0.710 0.700 0.710 0.690 0.710 670,000 473,700 0.7070 0.480 0.473 0.480 0.466 0.480 992,018 0.4775 2.90%
1994-02-15 0 0.690 0.680 0.700 0.680 0.700 230,000 156,860 0.6820 0.466 0.459 0.473 0.459 0.473 340,544 0.4606 0.00%
1994-02-14 0 0.690 0.670 0.690 0.700 0.700 50,000 35,000 0.7000 0.466 0.453 0.466 0.473 0.473 74,031 0.4728 4.55%
1994-02-09 0 0.660 0.650 - - - 0 0 - 0.446 0.439 - - - 0 - 0.00%
1994-02-08 0 0.660 0.650 0.670 0.660 0.660 78,000 51,480 0.6600 0.446 0.439 0.453 0.446 0.446 115,489 0.4458 -2.94%
1994-02-07 0 0.680 0.670 0.690 0.670 0.680 528,000 354,260 0.6709 0.459 0.453 0.466 0.453 0.459 781,770 0.4532 1.49%
1994-02-04 0 0.670 0.660 - 0.660 0.670 670,000 447,900 0.6685 0.453 0.446 - 0.446 0.453 992,018 0.4515 0.00%
1994-02-03 0 0.670 0.660 0.680 0.670 0.670 10,000 6,700 0.6700 0.453 0.446 0.459 0.453 0.453 14,806 0.4525 -1.47%
1994-02-02 0 0.680 0.660 0.700 0.650 0.680 160,000 105,600 0.6600 0.459 0.446 0.473 0.439 0.459 236,900 0.4458 6.25%
1994-02-01 0 0.640 - 0.640 0.640 0.710 835,000 566,340 0.6783 0.432 - 0.432 0.432 0.480 1,236,321 0.4581 -7.25%
1994-01-31 0 0.690 0.690 - 0.680 0.690 481,000 328,380 0.6827 0.466 0.466 - 0.459 0.466 712,180 0.4611 -1.43%
1994-01-28 0 0.700 0.700 0.710 0.700 0.710 180,000 126,100 0.7006 0.473 0.473 0.480 0.473 0.480 266,512 0.4731 -1.41%
1994-01-27 0 0.710 0.700 0.710 0.710 0.720 70,000 49,900 0.7129 0.480 0.473 0.480 0.480 0.486 103,644 0.4815 0.00%
1994-01-26 0 0.710 0.710 0.720 0.710 0.730 410,000 293,400 0.7156 0.480 0.480 0.486 0.480 0.493 607,056 0.4833 -2.74%
1994-01-25 0 0.730 0.720 0.740 0.720 0.730 410,000 299,200 0.7298 0.493 0.486 0.500 0.486 0.493 607,056 0.4929 0.00%
1994-01-24 0 0.730 0.730 0.740 0.730 0.760 1,058,000 784,800 0.7418 0.493 0.493 0.500 0.493 0.513 1,566,500 0.5010 4.29%
1994-01-21 0 0.700 0.700 0.720 0.700 0.740 500,000 358,740 0.7175 0.473 0.473 0.486 0.473 0.500 740,312 0.4846 -4.11%
1994-01-20 0 0.730 0.720 0.740 0.710 0.730 320,000 232,300 0.7259 0.493 0.486 0.500 0.480 0.493 473,800 0.4903 4.29%
1994-01-19 0 0.700 0.700 0.710 0.680 0.760 4,210,000 3,017,900 0.7168 0.473 0.473 0.480 0.459 0.513 6,233,428 0.4841 -1.41%
1994-01-18 0 0.710 - 0.710 0.690 0.800 5,014,000 3,773,620 0.7526 0.480 - 0.480 0.466 0.540 7,423,850 0.5083 0.00%
1994-01-17 0 0.710 0.700 0.710 0.680 0.710 4,638,000 3,244,740 0.6996 0.480 0.473 0.480 0.459 0.480 6,867,135 0.4725 4.41%
1994-01-14 0 0.680 - 0.680 0.680 0.720 1,996,000 1,404,040 0.7034 0.459 - 0.459 0.459 0.486 2,955,326 0.4751 -9.33%
1994-01-13 0 0.750 - 0.750 0.740 0.770 294,000 222,800 0.7578 0.507 - 0.507 0.500 0.520 435,304 0.5118 -6.25%
1994-01-12 0 0.800 0.780 0.800 0.760 0.800 402,000 310,640 0.7727 0.540 0.527 0.540 0.513 0.540 595,211 0.5219 0.00%
1994-01-11 0 0.800 0.800 0.810 0.770 0.800 670,000 523,400 0.7812 0.540 0.540 0.547 0.520 0.540 992,018 0.5276 0.00%
1994-01-10 0 0.800 - 0.800 0.790 0.800 740,000 591,000 0.7986 0.540 - 0.540 0.534 0.540 1,095,662 0.5394 -2.44%
1994-01-07 0 0.820 - 0.840 - - 0 0 - 0.554 - 0.567 - - 0 - 0.00%
1994-01-06 0 0.820 - 0.820 0.830 0.830 60,000 49,800 0.8300 0.554 - 0.554 0.561 0.561 88,837 0.5606 0.00%
1994-01-05 0 0.820 0.800 0.820 0.800 0.820 520,000 421,500 0.8106 0.554 0.540 0.554 0.540 0.554 769,925 0.5475 2.50%
1994-01-04 0 0.800 - 0.800 0.800 0.800 74,000 59,200 0.8000 0.540 - 0.540 0.540 0.540 109,566 0.5403 -1.23%
1994-01-03 0 0.810 0.800 0.810 - - 0 0 - 0.547 0.540 0.547 - - 0 -

Copyright & disclaimer, Privacy policy

Back to top