INDUSTRIAL AND COMMERCIAL BANK OF CHINA (ASIA) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00349  1973-03-14  2010-12-13  2010-12-21
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
2010-12-20 1 - - - - - 0 0 - 29.40 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 29.40 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 29.40 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 29.40 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 29.40 - - - - 0 - 0.00%
2010-12-13 0 29.40 29.35 29.40 29.35 29.40 570,564 16,747,321 29.352 29.40 29.35 29.40 29.35 29.40 570,564 29.352 0.17%
2010-12-10 0 29.35 29.35 29.40 29.35 29.40 238,568 7,001,863 29.350 29.35 29.35 29.40 29.35 29.40 238,568 29.350 0.00%
2010-12-09 0 29.35 29.35 29.40 29.35 29.40 870,033 25,538,595 29.354 29.35 29.35 29.40 29.35 29.40 870,033 29.354 -0.17%
2010-12-08 0 29.40 29.35 29.40 29.35 29.40 790,192 23,193,272 29.351 29.40 29.35 29.40 29.35 29.40 790,192 29.351 0.17%
2010-12-07 0 29.35 29.35 29.40 29.35 29.40 1,057,191 31,029,310 29.351 29.35 29.35 29.40 29.35 29.40 1,057,191 29.351 0.00%
2010-12-06 0 29.35 29.35 29.40 29.35 29.40 517,142 15,179,376 29.352 29.35 29.35 29.40 29.35 29.40 517,142 29.352 0.00%
2010-12-03 0 29.35 29.35 29.40 29.30 29.40 1,173,564 34,432,727 29.340 29.35 29.35 29.40 29.30 29.40 1,173,564 29.340 0.17%
2010-12-02 0 29.30 29.30 29.35 29.30 29.35 811,250 23,783,913 29.318 29.30 29.30 29.35 29.30 29.35 811,250 29.318 -0.17%
2010-12-01 0 29.35 29.30 29.35 29.30 29.35 250,266 7,337,652 29.319 29.35 29.30 29.35 29.30 29.35 250,266 29.319 0.00%
2010-11-30 0 29.35 29.30 29.35 29.30 29.35 5,038,071 147,692,236 29.315 29.35 29.30 29.35 29.30 29.35 5,038,071 29.315 0.17%
2010-11-29 0 29.30 29.30 29.35 29.30 29.35 284,000 8,325,450 29.315 29.30 29.30 29.35 29.30 29.35 284,000 29.315 0.00%
2010-11-26 0 29.30 29.30 29.35 29.30 29.35 799,953 23,440,271 29.302 29.30 29.30 29.35 29.30 29.35 799,953 29.302 -0.17%
2010-11-25 0 29.35 29.30 29.35 29.30 29.40 378,274 11,091,223 29.321 29.35 29.30 29.35 29.30 29.40 378,274 29.321 0.34%
2010-11-24 0 29.25 29.25 29.30 29.25 29.30 1,194,155 34,939,878 29.259 29.25 29.25 29.30 29.25 29.30 1,194,155 29.259 0.00%
2010-11-23 0 29.25 29.25 29.30 29.25 29.30 1,715,016 50,193,489 29.267 29.25 29.25 29.30 29.25 29.30 1,715,016 29.267 -0.17%
2010-11-22 0 29.30 29.25 29.30 29.25 29.30 970,866 28,408,968 29.261 29.30 29.25 29.30 29.25 29.30 970,866 29.261 0.00%
2010-11-19 0 29.30 29.25 29.30 29.25 29.30 1,904,006 55,699,113 29.254 29.30 29.25 29.30 29.25 29.30 1,904,006 29.254 -0.17%
2010-11-18 0 29.35 29.30 29.35 29.25 29.35 3,058,324 89,612,485 29.301 29.35 29.30 29.35 29.25 29.35 3,058,324 29.301 0.34%
2010-11-17 0 29.25 29.25 29.30 29.25 29.30 2,660,314 77,892,342 29.279 29.25 29.25 29.30 29.25 29.30 2,660,314 29.279 -0.17%
2010-11-16 0 29.30 29.25 29.30 29.25 29.30 1,080,872 31,636,987 29.270 29.30 29.25 29.30 29.25 29.30 1,080,872 29.270 0.17%
2010-11-15 0 29.25 29.25 29.30 29.25 29.25 1,552,694 45,415,870 29.250 29.25 29.25 29.30 29.25 29.25 1,552,694 29.250 -0.17%
2010-11-12 0 29.30 29.25 29.30 29.25 29.30 6,023,834 176,358,439 29.277 29.30 29.25 29.30 29.25 29.30 6,023,834 29.277 0.00%
2010-11-11 0 29.30 29.25 29.30 29.25 29.35 6,673,338 195,284,932 29.263 29.30 29.25 29.30 29.25 29.35 6,673,338 29.263 0.34%
2010-11-10 0 29.20 29.20 29.25 29.20 29.30 7,754,136 226,747,860 29.242 29.20 29.20 29.25 29.20 29.30 7,754,136 29.242 1.92%
2010-11-09 1 - - - - - 0 0 - 28.65 - - - - 0 - 0.00%
2010-11-08 0 28.65 28.65 28.70 28.65 28.80 3,252,582 93,287,587 28.681 28.65 28.65 28.70 28.65 28.80 3,252,582 28.681 0.00%
2010-11-05 0 28.65 28.60 28.65 28.60 28.70 3,298,271 94,487,810 28.648 28.65 28.60 28.65 28.60 28.70 3,298,271 28.648 -0.17%
2010-11-04 0 28.70 28.65 28.70 28.65 28.75 2,008,357 57,632,400 28.696 28.70 28.65 28.70 28.65 28.75 2,008,357 28.696 0.00%
2010-11-03 0 28.70 28.70 28.75 28.70 28.80 1,349,740 38,758,950 28.716 28.70 28.70 28.75 28.70 28.80 1,349,740 28.716 0.17%
2010-11-02 0 28.65 28.65 28.70 28.60 28.70 1,790,081 51,227,863 28.618 28.65 28.65 28.70 28.60 28.70 1,790,081 28.618 0.17%
2010-11-01 0 28.60 28.60 28.70 28.60 28.70 2,275,000 65,128,835 28.628 28.60 28.60 28.70 28.60 28.70 2,275,000 28.628 -0.35%
2010-10-29 0 28.70 28.60 28.70 28.60 28.80 2,490,494 71,480,865 28.701 28.70 28.60 28.70 28.60 28.80 2,490,494 28.701 0.53%
2010-10-28 0 28.55 28.55 28.60 28.55 28.65 1,219,000 34,865,400 28.602 28.55 28.55 28.60 28.55 28.65 1,219,000 28.602 -0.17%
2010-10-27 0 28.60 28.60 28.65 28.55 28.65 609,728 17,433,375 28.592 28.60 28.60 28.65 28.55 28.65 609,728 28.592 0.00%
2010-10-26 0 28.60 28.60 28.70 28.60 28.70 644,784 18,458,516 28.627 28.60 28.60 28.70 28.60 28.70 644,784 28.627 0.18%
2010-10-25 0 28.55 28.55 28.60 28.50 28.65 1,929,746 55,147,634 28.578 28.55 28.55 28.60 28.50 28.65 1,929,746 28.578 0.00%
2010-10-22 0 28.55 28.50 28.55 28.50 28.75 6,412,527 183,403,388 28.601 28.55 28.50 28.55 28.50 28.75 6,412,527 28.601 0.18%
2010-10-21 0 28.50 28.45 28.50 28.45 28.55 2,162,929 61,640,419 28.499 28.50 28.45 28.50 28.45 28.55 2,162,929 28.499 0.00%
2010-10-20 0 28.50 28.45 28.50 28.45 28.60 1,028,757 29,300,283 28.481 28.50 28.45 28.50 28.45 28.60 1,028,757 28.481 -0.18%
2010-10-19 0 28.55 28.45 28.55 28.45 28.60 2,329,400 66,508,811 28.552 28.55 28.45 28.55 28.45 28.60 2,329,400 28.552 0.00%
2010-10-18 0 28.55 28.55 28.60 28.45 28.60 442,927 12,621,912 28.497 28.55 28.55 28.60 28.45 28.60 442,927 28.497 0.18%
2010-10-15 0 28.50 28.40 28.50 28.40 28.50 1,686,864 47,960,873 28.432 28.50 28.40 28.50 28.40 28.50 1,686,864 28.432 0.35%
2010-10-14 0 28.40 28.35 28.40 28.30 28.40 3,287,681 93,230,791 28.358 28.40 28.35 28.40 28.30 28.40 3,287,681 28.358 0.18%
2010-10-13 0 28.35 28.30 28.35 28.30 28.40 2,708,000 76,784,300 28.355 28.35 28.30 28.35 28.30 28.40 2,708,000 28.355 0.00%
2010-10-12 0 28.35 28.30 28.35 28.25 28.35 1,642,102 46,474,813 28.302 28.35 28.30 28.35 28.25 28.35 1,642,102 28.302 0.35%
2010-10-11 0 28.25 28.20 28.25 28.20 28.30 1,599,730 45,168,960 28.235 28.25 28.20 28.25 28.20 28.30 1,599,730 28.235 0.00%
2010-10-08 0 28.25 28.25 28.30 28.20 28.35 2,352,345 66,470,810 28.257 28.25 28.25 28.30 28.20 28.35 2,352,345 28.257 0.18%
2010-10-07 0 28.20 28.15 28.20 28.15 28.25 3,232,145 91,168,488 28.207 28.20 28.15 28.20 28.15 28.25 3,232,145 28.207 0.18%
2010-10-06 0 28.15 28.10 28.15 28.10 28.30 2,084,372 58,715,163 28.169 28.15 28.10 28.15 28.10 28.30 2,084,372 28.169 0.00%
2010-10-05 0 28.15 28.10 28.15 28.10 28.30 2,063,088 58,108,772 28.166 28.15 28.10 28.15 28.10 28.30 2,063,088 28.166 -0.71%
2010-10-04 0 28.35 28.30 28.35 28.30 28.50 4,038,786 114,608,053 28.377 28.35 28.30 28.35 28.30 28.50 4,038,786 28.377 -0.53%
2010-09-30 0 28.50 28.45 28.55 28.45 28.55 901,257 25,697,244 28.513 28.50 28.45 28.55 28.45 28.55 901,257 28.513 -0.35%
2010-09-29 0 28.60 28.55 28.60 28.50 28.65 2,316,000 66,102,550 28.542 28.60 28.55 28.60 28.50 28.65 2,316,000 28.542 0.18%
2010-09-28 0 28.55 28.55 28.60 28.55 28.65 1,414,600 40,453,170 28.597 28.55 28.55 28.60 28.55 28.65 1,414,600 28.597 0.00%
2010-09-27 0 28.55 28.55 28.60 28.55 28.80 1,308,606 37,441,059 28.611 28.55 28.55 28.60 28.55 28.80 1,308,606 28.611 0.00%
2010-09-24 0 28.55 28.55 28.65 28.55 28.85 2,488,248 71,261,961 28.639 28.55 28.55 28.65 28.55 28.85 2,488,248 28.639 -0.17%
2010-09-22 0 28.60 28.60 28.65 28.55 28.80 513,177 14,683,913 28.614 28.60 28.60 28.65 28.55 28.80 513,177 28.614 0.18%
2010-09-21 0 28.55 28.50 28.65 28.50 28.70 1,417,790 40,576,839 28.620 28.55 28.50 28.65 28.50 28.70 1,417,790 28.620 0.18%
2010-09-20 0 28.50 28.45 28.55 28.40 28.50 2,794,590 79,496,564 28.447 28.50 28.45 28.55 28.40 28.50 2,794,590 28.447 0.18%
2010-09-17 0 28.45 28.40 28.45 28.40 28.45 3,778,000 107,454,600 28.442 28.45 28.40 28.45 28.40 28.45 3,778,000 28.442 0.00%
2010-09-16 0 28.45 28.40 28.45 28.40 28.45 1,438,889 40,899,170 28.424 28.45 28.40 28.45 28.40 28.45 1,438,889 28.424 0.00%
2010-09-15 0 28.45 28.40 28.45 28.40 28.45 5,188,899 147,507,506 28.428 28.45 28.40 28.45 28.40 28.45 5,188,899 28.428 0.00%
2010-09-14 0 28.45 28.40 28.45 28.40 28.50 842,000 23,944,050 28.437 28.45 28.40 28.45 28.40 28.50 842,000 28.437 0.00%
2010-09-13 0 28.45 28.45 28.50 28.40 28.50 2,597,971 73,868,932 28.433 28.45 28.45 28.50 28.40 28.50 2,597,971 28.433 0.00%
2010-09-10 0 28.45 28.45 28.50 28.45 28.60 2,547,000 72,535,800 28.479 28.45 28.45 28.50 28.45 28.60 2,547,000 28.479 -0.35%
2010-09-09 0 28.55 28.55 28.60 28.50 29.00 2,403,102 68,616,333 28.553 28.55 28.55 28.60 28.50 29.00 2,403,102 28.553 0.00%
2010-09-08 0 28.55 28.50 28.55 28.50 28.60 2,923,119 83,449,678 28.548 28.55 28.50 28.55 28.50 28.60 2,923,119 28.548 0.18%
2010-09-07 0 28.50 28.50 28.55 28.50 28.75 1,202,628 34,397,251 28.602 28.50 28.50 28.55 28.50 28.75 1,202,628 28.602 0.07%
2010-09-06 0 28.85 28.80 28.85 28.80 28.90 2,166,290 62,474,299 28.839 28.48 28.43 28.48 28.43 28.53 2,194,434 28.469 0.00%
2010-09-03 0 28.85 28.80 28.85 28.80 28.85 5,391,926 155,419,396 28.824 28.48 28.43 28.48 28.43 28.48 5,461,976 28.455 0.00%
2010-09-02 0 28.85 28.80 28.85 28.80 28.90 2,315,273 66,710,378 28.813 28.48 28.43 28.48 28.43 28.53 2,345,352 28.444 0.17%
2010-09-01 0 28.80 28.75 28.80 28.75 28.80 6,906,851 198,663,647 28.763 28.43 28.38 28.43 28.38 28.43 6,996,582 28.394 0.17%
2010-08-31 0 28.75 28.75 28.80 28.75 28.80 2,365,438 68,081,305 28.782 28.38 28.38 28.43 28.38 28.43 2,396,169 28.413 0.00%
2010-08-30 0 28.75 28.75 28.80 28.75 28.95 3,046,526 87,745,950 28.802 28.38 28.38 28.43 28.38 28.58 3,086,105 28.433 -0.17%
2010-08-27 0 28.80 28.80 28.85 28.80 29.00 868,275 25,016,183 28.811 28.43 28.43 28.48 28.43 28.63 879,555 28.442 0.00%
2010-08-26 0 28.80 28.80 28.85 28.80 28.90 2,128,517 61,351,036 28.823 28.43 28.43 28.48 28.43 28.53 2,156,170 28.454 0.00%
2010-08-25 0 28.80 28.80 28.85 28.65 28.85 4,781,062 137,554,954 28.771 28.43 28.43 28.48 28.28 28.48 4,843,176 28.402 0.52%
2010-08-24 0 28.65 28.65 28.70 28.65 28.70 2,292,733 65,688,804 28.651 28.28 28.28 28.33 28.28 28.33 2,322,519 28.283 0.00%
2010-08-23 0 28.65 28.65 28.70 28.65 28.75 1,255,797 35,980,132 28.651 28.28 28.28 28.33 28.28 28.38 1,272,112 28.284 0.00%
2010-08-20 0 28.65 28.65 28.70 28.65 28.70 4,955,184 142,010,385 28.659 28.28 28.28 28.33 28.28 28.33 5,019,560 28.291 0.00%
2010-08-19 0 28.65 28.65 28.70 28.65 28.80 1,105,232 31,694,150 28.676 28.28 28.28 28.33 28.28 28.43 1,119,591 28.309 0.00%
2010-08-18 0 28.65 28.65 28.70 28.65 28.75 3,673,996 105,415,357 28.692 28.28 28.28 28.33 28.28 28.38 3,721,727 28.324 0.00%
2010-08-17 0 28.65 28.65 28.70 28.65 28.75 4,473,521 128,318,771 28.684 28.28 28.28 28.33 28.28 28.38 4,531,639 28.316 0.17%
2010-08-16 0 28.60 28.55 28.60 28.60 28.75 6,180,376 176,846,507 28.614 28.23 28.18 28.23 28.23 28.38 6,260,669 28.247 -0.17%
2010-08-13 0 28.65 28.65 28.70 28.65 28.80 8,089,735 232,037,460 28.683 28.28 28.28 28.33 28.28 28.43 8,194,833 28.315 0.17%
2010-08-12 0 28.60 28.60 28.65 28.60 28.80 16,688,066 478,623,288 28.681 28.23 28.23 28.28 28.23 28.43 16,904,870 28.313 -0.52%
2010-08-11 0 28.75 28.70 28.75 28.70 28.95 25,973,166 748,762,777 28.828 28.38 28.33 28.38 28.33 28.58 26,310,598 28.459 24.73%
2010-08-10 1 - - - - - 0 0 - 22.75 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 22.75 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 22.75 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 22.75 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 22.75 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 22.75 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 22.75 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 22.75 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 22.75 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 22.75 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 22.75 - - - - 0 - 0.00%
2010-07-26 0 23.05 23.05 23.10 22.40 23.45 1,683,762 38,789,449 23.037 22.75 22.75 22.80 22.11 23.15 1,705,637 22.742 3.36%
2010-07-23 0 22.30 22.25 22.30 21.80 22.30 830,657 18,428,791 22.186 22.01 21.96 22.01 21.52 22.01 841,449 21.901 2.53%
2010-07-22 0 21.75 21.70 21.80 21.40 21.80 898,520 19,435,011 21.630 21.47 21.42 21.52 21.13 21.52 910,193 21.353 1.64%
2010-07-21 0 21.40 21.40 21.45 20.80 21.55 684,969 14,651,888 21.391 21.13 21.13 21.17 20.53 21.27 693,868 21.116 2.39%
2010-07-20 0 20.90 20.90 20.95 20.65 21.15 335,063 6,999,604 20.890 20.63 20.63 20.68 20.39 20.88 339,416 20.622 0.72%
2010-07-19 0 20.75 20.75 20.95 20.70 20.90 340,168 7,063,402 20.764 20.48 20.48 20.68 20.43 20.63 344,587 20.498 -0.95%
2010-07-16 0 20.95 20.95 21.00 20.90 21.15 479,025 10,051,532 20.983 20.68 20.68 20.73 20.63 20.88 485,248 20.714 -0.48%
2010-07-15 0 21.05 21.00 21.05 20.90 21.10 394,298 8,271,730 20.978 20.78 20.73 20.78 20.63 20.83 399,421 20.709 0.72%
2010-07-14 0 20.90 20.90 21.00 20.90 21.30 693,911 14,569,703 20.997 20.63 20.63 20.73 20.63 21.03 702,926 20.727 -0.24%
2010-07-13 0 20.95 20.90 20.95 20.90 21.15 201,501 4,227,244 20.979 20.68 20.63 20.68 20.63 20.88 204,119 20.710 -0.48%
2010-07-12 0 21.05 20.95 21.00 20.80 21.25 1,117,169 23,435,716 20.978 20.78 20.68 20.73 20.53 20.98 1,131,683 20.709 2.43%
2010-07-09 0 20.55 20.55 20.60 20.25 20.90 816,337 16,779,241 20.554 20.29 20.29 20.34 19.99 20.63 826,943 20.291 0.98%
2010-07-08 0 20.35 20.35 20.40 20.25 21.00 534,000 10,972,340 20.547 20.09 20.09 20.14 19.99 20.73 540,937 20.284 -1.45%
2010-07-07 0 20.65 20.55 20.70 20.45 20.95 1,303,194 26,946,689 20.677 20.39 20.29 20.43 20.19 20.68 1,320,125 20.412 -0.24%
2010-07-06 0 20.70 20.50 20.60 20.45 20.75 450,000 9,251,450 20.559 20.43 20.24 20.34 20.19 20.48 455,846 20.295 0.49%
2010-07-05 0 20.60 20.45 20.60 20.30 20.75 753,174 15,445,558 20.507 20.34 20.19 20.34 20.04 20.48 762,959 20.244 -0.24%
2010-07-02 0 20.65 20.60 20.65 20.20 20.90 512,448 10,499,354 20.489 20.39 20.34 20.39 19.94 20.63 519,106 20.226 -0.48%
2010-06-30 0 20.75 20.80 20.95 20.35 21.10 1,431,388 29,694,577 20.745 20.48 20.53 20.68 20.09 20.83 1,449,984 20.479 0.73%
2010-06-29 0 20.60 20.55 20.60 20.50 21.30 1,533,563 31,846,792 20.767 20.34 20.29 20.34 20.24 21.03 1,553,486 20.500 -1.90%
2010-06-28 0 21.00 20.95 21.00 21.00 21.75 1,022,479 21,907,659 21.426 20.73 20.68 20.73 20.73 21.47 1,035,763 21.151 -1.64%
2010-06-25 0 21.35 21.20 21.40 20.50 21.40 1,670,000 35,161,842 21.055 21.08 20.93 21.13 20.24 21.13 1,691,696 20.785 1.67%
2010-06-24 0 21.00 21.00 21.05 20.80 21.50 1,686,025 35,150,512 20.848 20.73 20.73 20.78 20.53 21.22 1,707,929 20.581 1.45%
2010-06-23 0 20.70 20.60 20.75 20.50 21.10 421,452 8,718,273 20.686 20.43 20.34 20.48 20.24 20.83 426,927 20.421 -2.13%
2010-06-22 0 21.15 21.10 21.15 20.30 21.20 1,541,159 32,282,639 20.947 20.88 20.83 20.88 20.04 20.93 1,561,181 20.678 3.68%
2010-06-21 0 20.40 20.40 20.45 20.35 20.70 477,870 9,819,385 20.548 20.14 20.14 20.19 20.09 20.43 484,078 20.285 -0.24%
2010-06-18 0 20.45 20.20 20.50 19.90 20.55 1,070,600 21,722,586 20.290 20.19 19.94 20.24 19.64 20.29 1,084,509 20.030 1.74%
2010-06-17 0 20.10 20.10 20.15 20.10 20.50 1,953,922 39,727,646 20.332 19.84 19.84 19.89 19.84 20.24 1,979,307 20.071 0.25%
2010-06-15 0 20.05 20.05 20.15 19.94 20.20 955,063 19,139,589 20.040 19.79 19.79 19.89 19.68 19.94 967,471 19.783 0.35%
2010-06-14 0 19.98 19.98 20.00 19.80 20.00 724,000 14,414,700 19.910 19.72 19.72 19.74 19.55 19.74 733,406 19.654 1.11%
2010-06-11 0 19.76 19.74 19.76 19.38 19.80 1,130,189 22,149,055 19.598 19.51 19.49 19.51 19.13 19.55 1,144,872 19.346 3.13%
2010-06-10 0 19.16 19.12 19.20 19.00 19.30 736,393 14,097,347 19.144 18.91 18.87 18.95 18.76 19.05 745,960 18.898 0.31%
2010-06-09 0 19.10 19.10 19.12 18.78 19.18 1,205,511 23,032,550 19.106 18.86 18.86 18.87 18.54 18.93 1,221,172 18.861 1.06%
2010-06-08 0 18.90 18.90 18.98 18.70 19.12 714,693 13,505,502 18.897 18.66 18.66 18.74 18.46 18.87 723,978 18.655 0.11%
2010-06-07 0 18.88 18.86 18.88 18.54 19.06 425,000 8,038,080 18.913 18.64 18.62 18.64 18.30 18.82 430,521 18.671 -1.67%
2010-06-04 0 19.20 19.20 19.22 19.16 19.34 1,229,357 23,679,739 19.262 18.95 18.95 18.97 18.91 19.09 1,245,328 19.015 -0.21%
2010-06-03 0 19.24 19.20 19.24 19.20 19.36 802,000 15,459,100 19.276 18.99 18.95 18.99 18.95 19.11 812,419 19.028 -0.10%
2010-06-02 0 19.26 19.22 19.30 19.10 19.38 1,625,141 31,306,354 19.264 19.01 18.97 19.05 18.86 19.13 1,646,254 19.017 0.31%
2010-06-01 0 19.20 19.10 19.20 18.62 19.40 895,000 17,104,520 19.111 18.95 18.86 18.95 18.38 19.15 906,627 18.866 1.59%
2010-05-31 0 18.90 18.90 18.96 18.84 19.00 1,096,578 20,741,150 18.914 18.66 18.66 18.72 18.60 18.76 1,110,824 18.672 0.21%
2010-05-28 0 18.86 18.82 18.88 18.20 18.88 1,127,349 21,090,791 18.708 18.62 18.58 18.64 17.97 18.64 1,141,995 18.468 5.36%
2010-05-27 0 17.90 17.92 18.10 17.66 18.10 1,691,810 30,199,113 17.850 17.67 17.69 17.87 17.43 17.87 1,713,789 17.621 1.59%
2010-05-26 0 17.62 17.62 17.72 17.54 17.98 2,055,854 36,571,288 17.789 17.39 17.39 17.49 17.32 17.75 2,082,563 17.561 -1.89%
2010-05-25 0 17.96 17.96 17.98 17.52 17.98 832,000 14,805,820 17.795 17.73 17.73 17.75 17.30 17.75 842,809 17.567 0.00%
2010-05-24 0 17.96 17.96 17.98 17.60 18.18 497,135 8,926,231 17.955 17.73 17.73 17.75 17.37 17.95 503,594 17.725 0.22%
2010-05-20 0 17.92 17.92 18.00 17.80 18.44 1,053,000 19,058,070 18.099 17.69 17.69 17.77 17.57 18.20 1,066,680 17.867 -2.61%
2010-05-19 0 18.40 18.34 18.54 18.10 18.62 1,526,066 27,936,123 18.306 18.16 18.10 18.30 17.87 18.38 1,545,892 18.071 -2.65%
2010-05-18 0 18.90 18.90 18.92 18.78 19.28 574,017 10,879,878 18.954 18.66 18.66 18.68 18.54 19.03 581,474 18.711 -0.42%
2010-05-17 0 18.98 18.98 19.04 18.90 19.44 1,196,000 22,738,320 19.012 18.74 18.74 18.80 18.66 19.19 1,211,538 18.768 -2.47%
2010-05-14 0 19.46 19.32 19.46 18.90 19.52 2,120,000 40,886,940 19.286 19.21 19.07 19.21 18.66 19.27 2,147,542 19.039 2.37%
2010-05-13 0 19.58 19.64 19.66 19.20 19.66 1,611,055 31,387,521 19.483 18.77 18.82 18.84 18.40 18.84 1,680,919 18.673 2.84%
2010-05-12 0 19.04 19.04 19.12 18.98 19.20 550,441 10,528,789 19.128 18.25 18.25 18.33 18.19 18.40 574,311 18.333 0.32%
2010-05-11 0 18.98 19.00 19.02 18.76 19.48 813,430 15,452,856 18.997 18.19 18.21 18.23 17.98 18.67 848,705 18.208 -0.21%
2010-05-10 0 19.02 19.02 19.04 18.76 19.48 947,000 18,025,640 19.034 18.23 18.23 18.25 17.98 18.67 988,067 18.243 1.28%
2010-05-07 0 18.78 18.78 18.80 18.66 18.96 1,144,000 21,480,960 18.777 18.00 18.00 18.02 17.88 18.17 1,193,610 17.997 -1.57%
2010-05-06 0 19.08 19.08 19.10 18.86 19.40 1,964,056 37,534,953 19.111 18.29 18.29 18.31 18.08 18.59 2,049,228 18.317 -2.45%
2010-05-05 0 19.56 19.50 19.56 19.20 19.60 2,414,077 46,832,076 19.400 18.75 18.69 18.75 18.40 18.79 2,518,764 18.593 -2.20%
2010-05-04 0 20.00 19.96 20.00 19.68 20.20 1,000,600 19,967,312 19.955 19.17 19.13 19.17 18.86 19.36 1,043,991 19.126 1.21%
2010-05-03 0 19.76 19.62 19.76 19.32 19.76 491,877 9,615,775 19.549 18.94 18.80 18.94 18.52 18.94 513,207 18.737 1.23%
2010-04-30 0 19.52 19.50 19.52 19.44 19.72 887,000 17,350,300 19.561 18.71 18.69 18.71 18.63 18.90 925,465 18.748 0.10%
2010-04-29 0 19.50 19.46 19.52 19.28 19.52 1,590,000 30,839,500 19.396 18.69 18.65 18.71 18.48 18.71 1,658,951 18.590 1.04%
2010-04-28 0 19.30 19.30 19.42 19.04 19.56 2,977,183 57,884,812 19.443 18.50 18.50 18.61 18.25 18.75 3,106,290 18.635 -1.03%
2010-04-27 0 19.50 19.42 19.50 19.34 20.10 2,468,000 48,566,580 19.679 18.69 18.61 18.69 18.54 19.26 2,575,026 18.861 -2.01%
2010-04-26 0 19.90 19.88 20.00 19.88 20.20 1,898,000 37,944,280 19.992 19.07 19.05 19.17 19.05 19.36 1,980,307 19.161 -1.24%
2010-04-23 0 20.15 20.10 20.15 19.94 20.15 1,037,000 20,838,710 20.095 19.31 19.26 19.31 19.11 19.31 1,081,970 19.260 0.00%
2010-04-22 0 20.15 20.10 20.20 20.10 20.40 1,756,197 35,425,050 20.171 19.31 19.26 19.36 19.26 19.55 1,832,355 19.333 0.00%
2010-04-21 0 20.15 20.15 20.20 19.80 20.40 1,323,912 26,737,863 20.196 19.31 19.31 19.36 18.98 19.55 1,381,324 19.357 0.50%
2010-04-20 0 20.05 20.05 20.25 19.68 20.40 1,889,463 37,952,934 20.087 19.22 19.22 19.41 18.86 19.55 1,971,400 19.252 1.88%
2010-04-19 0 19.68 19.68 19.70 19.52 20.30 1,766,319 35,203,286 19.930 18.86 18.86 18.88 18.71 19.46 1,842,916 19.102 -3.53%
2010-04-16 0 20.40 20.35 20.40 19.86 20.40 623,394 12,601,011 20.214 19.55 19.50 19.55 19.03 19.55 650,428 19.373 -0.49%
2010-04-15 0 20.50 20.45 20.50 20.45 20.90 657,304 13,582,305 20.664 19.65 19.60 19.65 19.60 20.03 685,808 19.805 0.49%
2010-04-14 0 20.40 20.40 20.45 20.20 20.80 713,276 14,563,967 20.418 19.55 19.55 19.60 19.36 19.94 744,207 19.570 -0.49%
2010-04-13 0 20.50 20.40 20.50 19.86 21.10 1,033,004 21,089,400 20.416 19.65 19.55 19.65 19.03 20.22 1,077,801 19.567 -2.15%
2010-04-12 0 20.95 20.90 20.95 20.85 21.15 1,315,959 27,583,902 20.961 20.08 20.03 20.08 19.98 20.27 1,373,026 20.090 0.48%
2010-04-09 0 20.85 20.85 20.95 20.25 21.00 2,064,764 42,809,993 20.734 19.98 19.98 20.08 19.41 20.13 2,154,303 19.872 2.71%
2010-04-08 0 20.30 20.25 20.30 20.05 20.45 1,110,621 22,528,153 20.284 19.46 19.41 19.46 19.22 19.60 1,158,783 19.441 -0.25%
2010-04-07 0 20.35 20.30 20.35 19.94 20.45 1,906,676 38,726,609 20.311 19.50 19.46 19.50 19.11 19.60 1,989,360 19.467 2.36%
2010-04-01 0 19.88 19.84 19.86 19.52 20.00 1,044,379 20,718,841 19.838 19.05 19.02 19.03 18.71 19.17 1,089,669 19.014 2.26%
2010-03-31 0 19.44 19.50 19.52 19.18 19.76 634,101 12,365,374 19.501 18.63 18.69 18.71 18.38 18.94 661,599 18.690 0.52%
2010-03-30 0 19.34 19.34 19.38 19.28 19.90 1,344,772 26,276,969 19.540 18.54 18.54 18.57 18.48 19.07 1,403,088 18.728 -3.01%
2010-03-29 0 19.94 19.88 19.94 19.52 20.15 2,036,325 40,624,020 19.950 19.11 19.05 19.11 18.71 19.31 2,124,631 19.121 2.15%
2010-03-26 0 19.52 19.50 19.52 18.96 19.60 1,913,153 36,974,889 19.327 18.71 18.69 18.71 18.17 18.79 1,996,118 18.523 2.74%
2010-03-25 0 19.00 18.94 19.00 18.74 19.20 2,821,575 53,787,655 19.063 18.21 18.15 18.21 17.96 18.40 2,943,934 18.271 0.64%
2010-03-24 0 18.88 18.86 18.90 18.82 19.44 1,719,185 32,863,810 19.116 18.10 18.08 18.11 18.04 18.63 1,793,738 18.321 0.00%
2010-03-23 0 18.88 18.86 19.00 18.66 19.14 1,919,186 36,269,477 18.898 18.10 18.08 18.21 17.88 18.34 2,002,412 18.113 -1.05%
2010-03-22 0 19.08 19.06 19.10 18.62 19.20 3,177,461 60,564,059 19.061 18.29 18.27 18.31 17.85 18.40 3,315,253 18.268 1.81%
2010-03-19 0 18.74 18.70 18.76 18.18 18.88 2,837,117 52,553,687 18.524 17.96 17.92 17.98 17.42 18.10 2,960,150 17.754 2.85%
2010-03-18 0 18.22 18.20 18.24 18.18 18.50 2,310,090 42,297,380 18.310 17.46 17.44 17.48 17.42 17.73 2,410,268 17.549 0.55%
2010-03-17 0 18.12 18.12 18.14 17.44 18.14 1,788,393 31,937,859 17.858 17.37 17.37 17.39 16.72 17.39 1,865,947 17.116 2.95%
2010-03-16 0 17.60 17.60 17.62 17.42 17.66 1,582,000 27,752,540 17.543 16.87 16.87 16.89 16.70 16.93 1,650,604 16.814 0.80%
2010-03-15 0 17.46 17.46 17.50 17.00 17.64 1,499,895 26,170,756 17.448 16.73 16.73 16.77 16.29 16.91 1,564,938 16.723 2.34%
2010-03-12 0 17.06 17.04 17.08 17.02 17.28 345,259 5,918,559 17.142 16.35 16.33 16.37 16.31 16.56 360,231 16.430 -0.81%
2010-03-11 0 17.20 17.18 17.22 17.16 17.30 616,926 10,616,395 17.209 16.49 16.47 16.50 16.45 16.58 643,679 16.493 0.47%
2010-03-10 0 17.12 17.06 17.18 17.06 17.18 502,000 8,593,386 17.118 16.41 16.35 16.47 16.35 16.47 523,769 16.407 0.23%
2010-03-09 0 17.08 17.06 17.10 17.02 17.18 365,571 6,242,227 17.075 16.37 16.35 16.39 16.31 16.47 381,424 16.366 -0.35%
2010-03-08 0 17.14 17.14 17.16 16.86 17.20 519,000 8,885,720 17.121 16.43 16.43 16.45 16.16 16.49 541,507 16.409 0.82%
2010-03-05 0 17.00 17.00 17.02 16.86 17.02 794,000 13,468,742 16.963 16.29 16.29 16.31 16.16 16.31 828,432 16.258 0.71%
2010-03-04 0 16.88 16.78 16.88 16.70 16.98 711,800 12,011,320 16.875 16.18 16.08 16.18 16.01 16.27 742,667 16.173 -0.35%
2010-03-03 0 16.94 16.94 16.96 16.70 17.00 880,454 14,897,820 16.921 16.24 16.24 16.26 16.01 16.29 918,635 16.217 0.83%
2010-03-02 0 16.80 16.78 16.80 16.74 17.20 1,353,340 22,862,475 16.893 16.10 16.08 16.10 16.04 16.49 1,412,028 16.191 -1.64%
2010-03-01 0 17.08 17.08 17.12 16.78 17.12 416,085 7,097,424 17.058 16.37 16.37 16.41 16.08 16.41 434,129 16.349 2.28%
2010-02-26 0 16.70 16.60 16.70 16.40 16.78 940,176 15,678,876 16.677 16.01 15.91 16.01 15.72 16.08 980,947 15.983 0.72%
2010-02-25 0 16.58 16.54 16.66 16.50 16.86 1,574,030 26,221,810 16.659 15.89 15.85 15.97 15.81 16.16 1,642,288 15.967 -0.48%
2010-02-24 0 16.66 16.64 16.68 16.56 16.78 2,019,000 33,635,860 16.660 15.97 15.95 15.99 15.87 16.08 2,106,555 15.967 -1.19%
2010-02-23 0 16.86 16.84 16.96 16.84 17.24 787,915 13,431,826 17.047 16.16 16.14 16.26 16.14 16.52 822,083 16.339 -1.75%
2010-02-22 0 17.16 17.06 17.16 16.90 17.22 667,549 11,394,837 17.070 16.45 16.35 16.45 16.20 16.50 696,497 16.360 1.30%
2010-02-19 0 16.94 16.90 16.94 16.60 17.28 806,224 13,612,993 16.885 16.24 16.20 16.24 15.91 16.56 841,186 16.183 -1.40%
2010-02-18 0 17.18 17.12 17.18 17.04 17.34 1,179,000 20,303,180 17.221 16.47 16.41 16.47 16.33 16.62 1,230,128 16.505 0.47%
2010-02-17 0 17.10 17.08 17.16 16.62 17.16 1,221,058 20,827,351 17.057 16.39 16.37 16.45 15.93 16.45 1,274,010 16.348 1.91%
2010-02-12 0 16.78 16.68 16.78 16.20 16.80 1,644,000 27,453,920 16.699 16.08 15.99 16.08 15.53 16.10 1,715,293 16.005 2.57%
2010-02-11 0 16.36 16.30 16.36 15.80 16.42 636,000 10,350,256 16.274 15.68 15.62 15.68 15.14 15.74 663,580 15.598 2.12%
2010-02-10 0 16.02 16.00 16.02 15.84 16.10 627,000 10,045,643 16.022 15.35 15.33 15.35 15.18 15.43 654,190 15.356 -0.25%
2010-02-09 0 16.06 15.96 16.12 15.50 16.12 1,275,560 20,113,580 15.768 15.39 15.30 15.45 14.86 15.45 1,330,875 15.113 1.65%
2010-02-08 0 15.80 15.80 15.82 15.72 15.94 513,468 8,121,201 15.816 15.14 15.14 15.16 15.07 15.28 535,735 15.159 -0.63%
2010-02-05 0 15.90 15.72 15.92 15.60 16.18 1,021,510 16,112,902 15.774 15.24 15.07 15.26 14.95 15.51 1,065,808 15.118 -2.57%
2010-02-04 0 16.32 16.32 16.34 15.78 16.40 1,015,200 16,367,640 16.123 15.64 15.64 15.66 15.12 15.72 1,059,224 15.452 1.75%
2010-02-03 0 16.04 16.04 16.12 15.78 16.14 460,763 7,370,755 15.997 15.37 15.37 15.45 15.12 15.47 480,744 15.332 1.78%
2010-02-02 0 15.76 15.72 15.76 15.58 15.90 601,272 9,431,223 15.685 15.10 15.07 15.10 14.93 15.24 627,346 15.034 1.94%
2010-02-01 0 15.46 15.36 15.54 15.02 15.50 1,372,120 21,012,688 15.314 14.82 14.72 14.89 14.40 14.86 1,431,622 14.678 1.71%
2010-01-29 0 15.20 15.20 15.26 15.10 15.50 1,038,345 15,796,655 15.213 14.57 14.57 14.63 14.47 14.86 1,083,373 14.581 -1.94%
2010-01-28 0 15.50 15.50 15.52 15.28 15.76 2,295,388 35,458,308 15.448 14.86 14.86 14.87 14.64 15.10 2,394,928 14.806 1.97%
2010-01-27 0 15.20 15.16 15.20 15.12 15.28 1,811,363 27,564,553 15.218 14.57 14.53 14.57 14.49 14.64 1,889,913 14.585 -0.39%
2010-01-26 0 15.26 15.26 15.30 15.24 15.54 972,655 14,976,380 15.397 14.63 14.63 14.66 14.61 14.89 1,014,835 14.757 -1.80%
2010-01-25 0 15.54 15.48 15.58 15.26 15.58 182,000 2,822,960 15.511 14.89 14.84 14.93 14.63 14.93 189,892 14.866 0.00%
2010-01-22 0 15.54 15.50 15.54 15.00 15.90 2,669,664 41,443,839 15.524 14.89 14.86 14.89 14.38 15.24 2,785,435 14.879 -0.38%
2010-01-21 0 15.60 15.58 15.60 15.48 15.86 2,676,083 41,720,022 15.590 14.95 14.93 14.95 14.84 15.20 2,792,132 14.942 -1.64%
2010-01-20 0 15.86 15.86 15.94 15.72 16.34 2,844,000 45,402,880 15.964 15.20 15.20 15.28 15.07 15.66 2,967,331 15.301 -2.82%
2010-01-19 0 16.32 16.24 16.26 16.20 16.50 944,994 15,457,723 16.357 15.64 15.57 15.58 15.53 15.81 985,974 15.678 -0.61%
2010-01-18 0 16.42 16.40 16.48 16.32 16.56 782,000 12,831,500 16.409 15.74 15.72 15.80 15.64 15.87 815,912 15.727 -1.08%
2010-01-15 0 16.60 16.54 16.60 16.46 16.70 497,000 8,243,600 16.587 15.91 15.85 15.91 15.78 16.01 518,553 15.897 0.61%
2010-01-14 0 16.50 16.48 16.50 16.36 16.64 599,211 9,890,640 16.506 15.81 15.80 15.81 15.68 15.95 625,196 15.820 0.86%
2010-01-13 0 16.36 16.36 16.48 16.30 16.90 1,433,973 23,626,713 16.476 15.68 15.68 15.80 15.62 16.20 1,496,158 15.792 -2.39%
2010-01-12 0 16.76 16.76 16.84 16.76 16.96 928,000 15,617,140 16.829 16.06 16.06 16.14 16.06 16.26 968,243 16.129 -1.06%
2010-01-11 0 16.94 16.98 17.06 16.94 17.26 594,013 10,130,383 17.054 16.24 16.27 16.35 16.24 16.54 619,773 16.345 -0.35%
2010-01-08 0 17.00 16.98 17.04 16.98 17.20 524,100 8,925,270 17.030 16.29 16.27 16.33 16.27 16.49 546,828 16.322 -0.12%
2010-01-07 0 17.02 17.00 17.06 16.96 17.38 551,004 9,405,274 17.069 16.31 16.29 16.35 16.26 16.66 574,898 16.360 -1.16%
2010-01-06 0 17.22 17.20 17.26 17.20 17.48 544,000 9,434,440 17.343 16.50 16.49 16.54 16.49 16.75 567,591 16.622 -0.69%
2010-01-05 0 17.34 17.22 17.34 17.04 17.36 1,137,000 19,527,774 17.175 16.62 16.50 16.62 16.33 16.64 1,186,306 16.461 2.00%
2010-01-04 0 17.00 16.98 17.04 16.90 17.04 288,000 4,888,548 16.974 16.29 16.27 16.33 16.20 16.33 300,489 16.269 0.59%
2009-12-31 0 16.90 16.88 16.90 16.82 17.00 176,000 2,972,220 16.888 16.20 16.18 16.20 16.12 16.29 183,632 16.186 -0.24%
2009-12-30 0 16.94 16.86 17.04 16.72 17.04 318,000 5,363,847 16.867 16.24 16.16 16.33 16.03 16.33 331,790 16.166 0.83%
2009-12-29 0 16.80 16.74 16.84 16.50 17.00 354,000 5,949,370 16.806 16.10 16.04 16.14 15.81 16.29 369,351 16.108 -0.71%
2009-12-28 0 16.92 16.90 16.92 16.84 17.10 321,000 5,434,700 16.931 16.22 16.20 16.22 16.14 16.39 334,920 16.227 0.71%
2009-12-24 0 16.80 16.80 16.84 16.50 16.88 133,000 2,230,360 16.770 16.10 16.10 16.14 15.81 16.18 138,768 16.073 0.00%
2009-12-23 0 16.80 16.80 16.82 16.68 16.90 496,034 8,329,568 16.792 16.10 16.10 16.12 15.99 16.20 517,545 16.094 0.60%
2009-12-22 0 16.70 16.66 16.70 16.46 16.96 616,678 10,236,348 16.599 16.01 15.97 16.01 15.78 16.26 643,420 15.909 2.20%
2009-12-21 0 16.34 16.34 16.38 16.26 16.64 590,000 9,689,080 16.422 15.66 15.66 15.70 15.58 15.95 615,586 15.740 -0.85%
2009-12-18 0 16.48 16.40 16.48 16.32 17.10 2,755,600 45,414,027 16.481 15.80 15.72 15.80 15.64 16.39 2,875,098 15.796 -4.52%
2009-12-17 0 17.26 17.22 17.26 17.04 17.44 526,014 9,048,396 17.202 16.54 16.50 16.54 16.33 16.72 548,825 16.487 -1.26%
2009-12-16 0 17.48 17.46 17.48 17.42 17.68 672,039 11,807,751 17.570 16.75 16.73 16.75 16.70 16.95 701,182 16.840 -0.11%
2009-12-15 0 17.50 17.48 17.50 17.38 17.68 407,079 7,137,491 17.533 16.77 16.75 16.77 16.66 16.95 424,732 16.805 -0.34%
2009-12-14 0 17.56 17.54 17.58 17.38 17.68 652,000 11,441,300 17.548 16.83 16.81 16.85 16.66 16.95 680,274 16.819 0.11%
2009-12-11 0 17.54 17.54 17.70 17.50 18.08 2,400,172 42,676,831 17.781 16.81 16.81 16.96 16.77 17.33 2,504,256 17.042 -1.24%
2009-12-10 0 17.76 17.74 17.76 17.64 18.14 585,897 10,425,564 17.794 17.02 17.00 17.02 16.91 17.39 611,305 17.055 -0.56%
2009-12-09 0 17.86 17.86 17.90 17.80 18.24 1,467,446 26,273,826 17.904 17.12 17.12 17.16 17.06 17.48 1,531,082 17.160 -1.54%
2009-12-08 0 18.14 18.12 18.18 18.06 18.36 952,014 17,278,533 18.149 17.39 17.37 17.42 17.31 17.60 993,298 17.395 -0.77%
2009-12-07 0 18.28 18.24 18.28 18.20 18.42 340,000 6,214,998 18.279 17.52 17.48 17.52 17.44 17.65 354,744 17.520 -0.11%
2009-12-04 0 18.30 18.30 18.36 18.14 18.70 1,876,324 34,328,186 18.295 17.54 17.54 17.60 17.39 17.92 1,957,691 17.535 -2.56%
2009-12-03 0 18.78 18.70 18.76 18.16 19.30 979,498 18,313,193 18.697 18.00 17.92 17.98 17.41 18.50 1,021,974 17.919 2.40%
2009-12-02 0 18.34 18.34 18.40 18.30 18.60 791,000 14,593,960 18.450 17.58 17.58 17.64 17.54 17.83 825,302 17.683 0.66%
2009-12-01 0 18.22 18.20 18.22 17.68 18.28 506,243 9,111,420 17.998 17.46 17.44 17.46 16.95 17.52 528,196 17.250 1.67%
2009-11-30 0 17.92 17.90 17.92 17.62 18.18 700,048 12,584,961 17.977 17.18 17.16 17.18 16.89 17.42 730,406 17.230 3.58%
2009-11-27 0 17.30 17.32 17.36 17.00 18.30 1,787,817 31,459,220 17.596 16.58 16.60 16.64 16.29 17.54 1,865,346 16.865 -6.79%
2009-11-26 0 18.56 18.48 18.50 18.42 18.98 960,883 17,940,439 18.671 17.79 17.71 17.73 17.65 18.19 1,002,552 17.895 -0.32%
2009-11-25 0 18.62 18.62 18.64 18.58 19.38 1,189,353 22,496,727 18.915 17.85 17.85 17.87 17.81 18.57 1,240,930 18.129 -2.51%
2009-11-24 0 19.10 19.10 19.24 19.02 19.48 327,346 6,319,837 19.306 18.31 18.31 18.44 18.23 18.67 341,541 18.504 0.21%
2009-11-23 0 19.06 19.06 19.16 18.74 19.16 485,000 9,232,100 19.035 18.27 18.27 18.36 17.96 18.36 506,032 18.244 0.42%
2009-11-20 0 18.98 18.96 19.00 18.88 19.20 1,135,707 21,560,454 18.984 18.19 18.17 18.21 18.10 18.40 1,184,957 18.195 -1.15%
2009-11-19 0 19.20 19.14 19.20 19.12 19.42 701,195 13,505,712 19.261 18.40 18.34 18.40 18.33 18.61 731,603 18.460 -1.13%
2009-11-18 0 19.42 19.42 19.44 19.34 20.00 1,093,404 21,503,238 19.666 18.61 18.61 18.63 18.54 19.17 1,140,820 18.849 -1.32%
2009-11-17 0 19.68 19.66 19.68 19.48 19.94 2,078,095 40,801,527 19.634 18.86 18.84 18.86 18.67 19.11 2,168,212 18.818 0.92%
2009-11-16 0 19.50 19.48 19.50 19.40 20.00 794,090 15,535,403 19.564 18.69 18.67 18.69 18.59 19.17 828,526 18.751 0.72%
2009-11-13 0 19.36 19.36 19.38 19.22 19.80 687,086 13,328,510 19.399 18.56 18.56 18.57 18.42 18.98 716,882 18.592 -2.71%
2009-11-12 0 19.90 19.80 19.90 19.04 20.20 2,908,983 57,419,502 19.739 19.07 18.98 19.07 18.25 19.36 3,035,132 18.918 5.29%
2009-11-11 0 18.90 18.94 18.98 18.48 19.12 1,444,113 27,251,954 18.871 18.11 18.15 18.19 17.71 18.33 1,506,737 18.087 2.94%
2009-11-10 0 18.36 18.38 18.40 18.22 18.70 391,425 7,209,047 18.417 17.60 17.62 17.64 17.46 17.92 408,399 17.652 0.66%
2009-11-09 0 18.24 18.22 18.24 18.08 18.48 724,000 13,207,940 18.243 17.48 17.46 17.48 17.33 17.71 755,397 17.485 -0.11%
2009-11-06 0 18.26 18.20 18.26 18.10 18.44 699,975 12,793,759 18.277 17.50 17.44 17.50 17.35 17.67 730,330 17.518 0.33%
2009-11-05 0 18.20 18.18 18.20 18.08 18.50 163,821 2,982,901 18.208 17.44 17.42 17.44 17.33 17.73 170,925 17.452 0.11%
2009-11-04 0 18.18 18.18 18.22 18.16 18.30 146,449 2,665,857 18.203 17.42 17.42 17.46 17.41 17.54 152,800 17.447 0.11%
2009-11-03 0 18.16 18.16 18.18 18.16 18.32 758,035 13,794,083 18.197 17.41 17.41 17.42 17.41 17.56 790,907 17.441 0.89%
2009-11-02 0 18.00 18.00 18.02 17.92 18.10 481,406 8,672,730 18.015 17.25 17.25 17.27 17.18 17.35 502,282 17.267 -1.53%
2009-10-30 0 18.28 18.28 18.30 18.26 18.56 1,346,531 24,697,877 18.342 17.52 17.52 17.54 17.50 17.79 1,404,924 17.580 0.11%
2009-10-29 0 18.26 18.26 18.28 18.00 18.56 681,123 12,424,969 18.242 17.50 17.50 17.52 17.25 17.79 710,660 17.484 -1.30%
2009-10-28 0 18.50 18.50 18.52 18.28 18.68 606,084 11,176,256 18.440 17.73 17.73 17.75 17.52 17.90 632,367 17.674 -0.43%
2009-10-27 0 18.58 18.50 18.58 18.38 18.70 720,780 13,336,076 18.502 17.81 17.73 17.81 17.62 17.92 752,037 17.733 -0.21%
2009-10-23 0 18.62 18.62 18.74 18.62 18.80 424,252 7,940,096 18.716 17.85 17.85 17.96 17.85 18.02 442,650 17.938 0.65%
2009-10-22 0 18.50 18.50 18.56 18.28 18.56 839,709 15,503,252 18.463 17.73 17.73 17.79 17.52 17.79 876,123 17.695 0.43%
2009-10-21 0 18.42 18.42 18.44 18.34 18.60 435,660 8,041,567 18.458 17.65 17.65 17.67 17.58 17.83 454,553 17.691 0.11%
2009-10-20 0 18.40 18.38 18.40 18.30 18.56 1,963,850 36,159,509 18.413 17.64 17.62 17.64 17.54 17.79 2,049,013 17.647 0.00%
2009-10-19 0 18.40 18.40 18.44 18.12 18.54 1,025,000 18,805,420 18.347 17.64 17.64 17.67 17.37 17.77 1,069,449 17.584 -0.76%
2009-10-16 0 18.54 18.54 18.58 18.40 18.88 353,042 6,550,551 18.555 17.77 17.77 17.81 17.64 18.10 368,352 17.783 -0.86%
2009-10-15 0 18.70 18.66 18.70 18.54 19.10 1,250,000 23,356,620 18.685 17.92 17.88 17.92 17.77 18.31 1,304,207 17.909 -0.11%
2009-10-14 0 18.72 18.58 18.70 18.50 18.88 889,026 16,643,169 18.721 17.94 17.81 17.92 17.73 18.10 927,579 17.943 2.30%
2009-10-13 0 18.30 18.30 18.36 18.18 18.48 569,076 10,418,444 18.308 17.54 17.54 17.60 17.42 17.71 593,754 17.547 0.22%
2009-10-12 0 18.26 18.22 18.26 18.12 18.52 402,605 7,368,854 18.303 17.50 17.46 17.50 17.37 17.75 420,064 17.542 -0.22%
2009-10-09 0 18.30 18.30 18.32 17.68 18.38 3,949,274 71,082,736 17.999 17.54 17.54 17.56 16.95 17.62 4,120,536 17.251 3.62%
2009-10-08 0 17.66 17.64 17.76 17.30 17.94 1,204,000 21,247,200 17.647 16.93 16.91 17.02 16.58 17.19 1,256,212 16.914 -0.45%
2009-10-07 0 17.74 17.70 17.78 17.56 17.82 2,790,842 49,381,578 17.694 17.00 16.96 17.04 16.83 17.08 2,911,868 16.959 1.37%
2009-10-06 0 17.50 17.50 17.52 17.28 17.78 1,087,016 18,985,675 17.466 16.77 16.77 16.79 16.56 17.04 1,134,155 16.740 0.00%
2009-10-05 0 17.50 17.50 17.52 17.28 17.62 248,000 4,330,380 17.461 16.77 16.77 16.79 16.56 16.89 258,755 16.735 0.00%
2009-10-02 0 17.50 17.50 17.56 17.18 17.70 1,193,730 20,721,598 17.359 16.77 16.77 16.83 16.47 16.96 1,245,497 16.637 -0.23%
2009-09-30 0 17.54 17.56 17.70 17.14 17.80 950,298 16,556,646 17.423 16.81 16.83 16.96 16.43 17.06 991,508 16.698 -1.24%
2009-09-29 0 17.76 17.64 17.72 17.38 17.84 369,241 6,505,447 17.618 17.02 16.91 16.98 16.66 17.10 385,253 16.886 1.95%
2009-09-28 0 17.42 17.40 17.42 17.20 17.80 284,000 4,946,740 17.418 16.70 16.68 16.70 16.49 17.06 296,316 16.694 -2.02%
2009-09-25 0 17.78 17.76 17.80 17.54 17.80 200,000 3,539,312 17.697 17.04 17.02 17.06 16.81 17.06 208,673 16.961 0.00%
2009-09-24 0 17.78 17.78 17.80 17.58 18.00 622,000 11,039,600 17.749 17.04 17.04 17.06 16.85 17.25 648,973 17.011 -1.22%
2009-09-23 0 18.00 17.98 18.00 17.82 18.18 1,013,830 18,206,576 17.958 17.25 17.23 17.25 17.08 17.42 1,057,795 17.212 0.00%
2009-09-22 0 18.00 17.98 18.00 17.86 18.28 534,096 9,596,376 17.968 17.25 17.23 17.25 17.12 17.52 557,257 17.221 -0.22%
2009-09-21 0 18.04 17.90 18.04 17.80 19.16 1,682,621 30,548,151 18.155 17.29 17.16 17.29 17.06 18.36 1,755,588 17.401 -5.05%
2009-09-18 0 19.00 19.00 19.16 18.70 19.50 5,703,594 109,125,508 19.133 18.21 18.21 18.36 17.92 18.69 5,950,932 18.338 0.64%
2009-09-17 0 18.88 18.88 18.90 18.28 18.90 2,106,757 39,444,915 18.723 18.10 18.10 18.11 17.52 18.11 2,198,117 17.945 3.62%
2009-09-16 0 18.22 18.22 18.28 17.70 18.36 4,747,024 85,676,512 18.048 17.46 17.46 17.52 16.96 17.60 4,952,880 17.298 7.05%
2009-09-15 0 17.02 17.02 17.04 16.90 17.20 756,173 12,835,633 16.974 16.31 16.31 16.33 16.20 16.49 788,965 16.269 0.83%
2009-09-14 0 16.88 16.80 16.88 16.74 16.94 944,909 15,905,021 16.832 16.18 16.10 16.18 16.04 16.24 985,885 16.133 2.30%
2009-09-11 0 16.50 16.50 16.54 16.00 16.70 820,219 13,554,863 16.526 15.81 15.81 15.85 15.33 16.01 855,788 15.839 -0.36%
2009-09-10 0 16.56 16.50 16.56 16.38 16.80 1,071,786 17,739,890 16.552 15.87 15.81 15.87 15.70 16.10 1,118,264 15.864 1.10%
2009-09-09 0 16.38 16.34 16.38 16.20 16.40 296,302 4,829,551 16.299 15.70 15.66 15.70 15.53 15.72 309,151 15.622 0.00%
2009-09-08 0 16.38 16.34 16.40 16.24 16.42 951,260 15,579,268 16.378 15.70 15.66 15.72 15.57 15.74 992,512 15.697 -0.24%
2009-09-07 0 16.42 16.42 16.46 15.92 16.50 520,173 8,479,095 16.301 15.74 15.74 15.78 15.26 15.81 542,730 15.623 1.61%
2009-09-04 0 16.16 16.12 16.16 15.56 16.38 1,442,000 23,092,200 16.014 15.49 15.45 15.49 14.91 15.70 1,504,533 15.348 4.12%
2009-09-03 0 15.52 15.52 15.54 15.38 15.56 581,000 9,011,150 15.510 14.87 14.87 14.89 14.74 14.91 606,195 14.865 0.39%
2009-09-02 0 15.46 15.42 15.46 15.26 15.60 566,409 8,736,433 15.424 14.82 14.78 14.82 14.63 14.95 590,972 14.783 -1.02%
2009-09-01 0 15.90 15.88 15.92 15.56 15.96 1,060,419 16,743,442 15.789 14.97 14.95 14.99 14.65 15.03 1,126,238 14.867 1.79%
2009-08-31 0 15.62 15.62 15.66 15.46 16.00 3,626,000 56,939,280 15.703 14.71 14.71 14.74 14.56 15.06 3,851,060 14.785 -3.70%
2009-08-28 0 16.22 16.20 16.22 16.08 16.30 2,087,940 33,817,925 16.197 15.27 15.25 15.27 15.14 15.35 2,217,535 15.250 0.62%
2009-08-27 0 16.12 16.10 16.14 16.00 16.60 730,000 11,817,750 16.189 15.18 15.16 15.20 15.06 15.63 775,310 15.243 -0.74%
2009-08-26 0 16.24 16.20 16.34 16.10 16.36 505,000 8,203,280 16.244 15.29 15.25 15.39 15.16 15.40 536,345 15.295 -0.85%
2009-08-25 0 16.38 16.32 16.38 16.18 16.50 1,015,000 16,601,280 16.356 15.42 15.37 15.42 15.23 15.54 1,077,999 15.400 -1.44%
2009-08-24 0 16.62 16.70 16.72 16.06 16.80 3,390,040 56,059,140 16.536 15.65 15.72 15.74 15.12 15.82 3,600,454 15.570 4.53%
2009-08-21 0 15.90 15.86 15.96 15.66 15.96 2,939,000 46,480,020 15.815 14.97 14.93 15.03 14.74 15.03 3,121,419 14.891 2.05%
2009-08-20 0 15.58 15.56 15.58 15.32 15.58 1,890,220 29,203,964 15.450 14.67 14.65 14.67 14.42 14.67 2,007,543 14.547 3.45%
2009-08-19 0 15.06 15.04 15.06 14.70 15.46 2,820,036 42,615,593 15.112 14.18 14.16 14.18 13.84 14.56 2,995,071 14.229 3.29%
2009-08-18 0 14.58 14.56 14.58 14.32 14.70 3,375,555 49,068,475 14.536 13.73 13.71 13.73 13.48 13.84 3,585,070 13.687 1.39%
2009-08-17 0 14.38 14.36 14.38 14.36 14.74 1,057,269 15,387,327 14.554 13.54 13.52 13.54 13.52 13.88 1,122,892 13.703 -0.83%
2009-08-14 0 14.50 14.50 14.52 14.40 14.78 977,000 14,169,403 14.503 13.65 13.65 13.67 13.56 13.92 1,037,641 13.655 -0.41%
2009-08-13 0 14.56 14.54 14.58 14.40 14.78 1,114,104 16,207,873 14.548 13.71 13.69 13.73 13.56 13.92 1,183,255 13.698 1.82%
2009-08-12 0 14.30 14.30 14.34 14.20 14.50 756,255 10,809,716 14.294 13.46 13.46 13.50 13.37 13.65 803,195 13.458 -1.24%
2009-08-11 0 14.48 14.48 14.50 14.42 14.60 722,340 10,463,463 14.486 13.63 13.63 13.65 13.58 13.75 767,175 13.639 -0.28%
2009-08-10 0 14.52 14.52 14.54 14.36 14.62 859,494 12,487,207 14.529 13.67 13.67 13.69 13.52 13.77 912,841 13.679 1.68%
2009-08-07 0 14.28 14.24 14.28 14.20 14.54 925,008 13,242,734 14.316 13.45 13.41 13.45 13.37 13.69 982,422 13.480 -0.14%
2009-08-06 0 14.30 14.32 14.38 14.20 14.72 3,307,000 47,768,352 14.445 13.46 13.48 13.54 13.37 13.86 3,512,260 13.600 -2.19%
2009-08-05 0 14.62 14.60 14.64 14.60 15.16 1,959,081 29,141,015 14.875 13.77 13.75 13.78 13.75 14.27 2,080,678 14.006 -3.31%
2009-08-04 0 15.12 15.10 15.12 15.04 15.66 2,777,047 42,443,453 15.284 14.24 14.22 14.24 14.16 14.74 2,949,414 14.390 0.13%
2009-08-03 0 15.10 15.06 15.08 14.70 15.16 1,707,475 25,534,473 14.955 14.22 14.18 14.20 13.84 14.27 1,813,455 14.081 3.00%
2009-07-31 0 14.66 14.62 14.68 14.54 14.68 1,563,526 22,779,662 14.569 13.80 13.77 13.82 13.69 13.82 1,660,572 13.718 1.66%
2009-07-30 0 14.42 14.40 14.42 14.20 14.68 1,637,461 23,622,905 14.427 13.58 13.56 13.58 13.37 13.82 1,739,096 13.583 -0.14%
2009-07-29 0 14.44 14.34 14.44 14.22 14.68 1,745,134 25,205,923 14.444 13.60 13.50 13.60 13.39 13.82 1,853,452 13.599 -0.69%
2009-07-28 0 14.54 14.52 14.54 14.32 14.56 1,341,502 19,366,729 14.437 13.69 13.67 13.69 13.48 13.71 1,424,767 13.593 0.97%
2009-07-27 0 14.40 14.38 14.40 14.38 14.76 1,850,020 26,925,272 14.554 13.56 13.54 13.56 13.54 13.90 1,964,848 13.703 -0.96%
2009-07-24 0 14.54 14.50 14.52 14.40 14.80 1,610,490 23,360,150 14.505 13.69 13.65 13.67 13.56 13.94 1,710,451 13.657 0.97%
2009-07-23 0 14.40 14.36 14.40 14.32 14.54 1,184,000 17,102,660 14.445 13.56 13.52 13.56 13.48 13.69 1,257,489 13.601 -0.55%
2009-07-22 0 14.48 14.42 14.48 14.36 14.60 1,517,040 21,961,531 14.477 13.63 13.58 13.63 13.52 13.75 1,611,200 13.631 -0.28%
2009-07-21 0 14.52 14.50 14.52 14.40 14.76 1,176,981 17,077,672 14.510 13.67 13.65 13.67 13.56 13.90 1,250,034 13.662 0.14%
2009-07-20 0 14.50 14.42 14.50 14.40 14.60 1,818,019 26,231,058 14.428 13.65 13.58 13.65 13.56 13.75 1,930,861 13.585 2.26%
2009-07-17 0 14.18 14.18 14.20 13.88 14.26 608,777 8,631,669 14.179 13.35 13.35 13.37 13.07 13.43 646,563 13.350 0.14%
2009-07-16 0 14.16 14.08 14.16 14.08 14.52 394,011 5,639,756 14.314 13.33 13.26 13.33 13.26 13.67 418,467 13.477 -0.56%
2009-07-15 0 14.24 14.24 14.26 13.82 14.26 517,314 7,303,528 14.118 13.41 13.41 13.43 13.01 13.43 549,423 13.293 2.89%
2009-07-14 0 13.84 13.80 13.88 13.46 13.96 443,000 6,102,620 13.776 13.03 12.99 13.07 12.67 13.14 470,496 12.971 3.28%
2009-07-13 0 13.40 13.38 13.42 13.28 13.68 493,934 6,627,906 13.419 12.62 12.60 12.64 12.50 12.88 524,592 12.634 -0.45%
2009-07-10 0 13.46 13.46 13.54 13.42 13.74 366,200 4,948,512 13.513 12.67 12.67 12.75 12.64 12.94 388,929 12.723 -0.30%
2009-07-09 0 13.50 13.50 13.52 13.48 13.70 796,862 10,773,419 13.520 12.71 12.71 12.73 12.69 12.90 846,322 12.730 -1.46%
2009-07-08 0 13.70 13.70 13.74 13.68 14.26 1,426,060 19,686,040 13.804 12.90 12.90 12.94 12.88 13.43 1,514,573 12.998 -3.93%
2009-07-07 0 14.26 14.20 14.26 14.14 14.50 396,000 5,654,640 14.279 13.43 13.37 13.43 13.31 13.65 420,579 13.445 -0.56%
2009-07-06 0 14.34 14.34 14.42 14.14 14.52 570,133 8,188,559 14.363 13.50 13.50 13.58 13.31 13.67 605,520 13.523 0.99%
2009-07-03 0 14.20 14.20 14.28 14.20 14.44 837,817 11,993,155 14.315 13.37 13.37 13.45 13.37 13.60 889,819 13.478 -1.66%
2009-07-02 0 14.44 14.34 14.48 14.10 14.60 1,603,910 23,210,741 14.471 13.60 13.50 13.63 13.28 13.75 1,703,462 13.626 2.70%
2009-06-30 0 14.06 14.06 14.12 13.98 14.80 1,037,608 14,870,488 14.332 13.24 13.24 13.29 13.16 13.94 1,102,011 13.494 -2.36%
2009-06-29 0 14.40 14.28 14.40 14.12 14.56 989,771 14,142,497 14.289 13.56 13.45 13.56 13.29 13.71 1,051,205 13.454 -1.23%
2009-06-26 0 14.58 14.52 14.54 13.96 14.80 2,810,944 40,212,171 14.306 13.73 13.67 13.69 13.14 13.94 2,985,415 13.470 4.14%
2009-06-25 0 14.00 13.88 14.00 13.90 14.38 2,932,032 41,294,075 14.084 13.18 13.07 13.18 13.09 13.54 3,114,019 13.261 0.00%
2009-06-24 0 14.00 13.98 14.00 13.82 14.30 914,000 12,831,800 14.039 13.18 13.16 13.18 13.01 13.46 970,731 13.219 -0.28%
2009-06-23 0 14.04 14.04 14.06 13.50 14.26 1,310,904 18,261,085 13.930 13.22 13.22 13.24 12.71 13.43 1,392,270 13.116 -2.09%
2009-06-22 0 14.34 14.32 14.34 14.00 14.48 2,036,771 29,145,051 14.309 13.50 13.48 13.50 13.18 13.63 2,163,190 13.473 2.58%
2009-06-19 0 13.98 13.98 14.14 13.62 14.14 2,430,015 33,728,965 13.880 13.16 13.16 13.31 12.82 13.31 2,580,842 13.069 2.95%
2009-06-18 0 13.58 13.58 13.60 13.06 14.40 5,352,011 71,861,529 13.427 12.79 12.79 12.81 12.30 13.56 5,684,202 12.642 -5.83%
2009-06-17 0 14.42 14.42 14.48 13.60 14.60 2,140,000 30,181,870 14.104 13.58 13.58 13.63 12.81 13.75 2,272,826 13.279 -1.10%
2009-06-16 0 14.58 14.58 14.62 14.38 14.92 3,904,466 56,988,154 14.596 13.73 13.73 13.77 13.54 14.05 4,146,810 13.743 -3.83%
2009-06-15 0 15.16 15.10 15.14 14.90 15.20 1,411,000 21,260,040 15.067 14.27 14.22 14.26 14.03 14.31 1,498,579 14.187 0.93%
2009-06-12 0 15.02 15.02 15.06 14.68 15.08 2,529,396 37,675,924 14.895 14.14 14.14 14.18 13.82 14.20 2,686,392 14.025 1.35%
2009-06-11 0 14.82 14.82 14.84 14.00 14.84 3,666,000 52,950,120 14.444 13.95 13.95 13.97 13.18 13.97 3,893,543 13.599 5.11%
2009-06-10 0 14.10 14.10 14.16 13.72 14.20 1,872,014 26,277,749 14.037 13.28 13.28 13.33 12.92 13.37 1,988,207 13.217 1.44%
2009-06-09 0 13.90 13.82 13.90 13.64 14.20 1,776,359 24,528,585 13.808 13.09 13.01 13.09 12.84 13.37 1,886,615 13.001 -2.11%
2009-06-08 0 14.20 14.08 14.20 13.70 14.20 4,430,800 62,194,956 14.037 13.37 13.26 13.37 12.90 13.37 4,705,813 13.217 3.65%
2009-06-05 0 13.70 13.66 13.70 13.50 13.90 1,732,482 23,711,224 13.686 12.90 12.86 12.90 12.71 13.09 1,840,014 12.886 1.33%
2009-06-04 0 13.52 13.50 13.52 13.38 13.98 3,024,513 40,884,530 13.518 12.73 12.71 12.73 12.60 13.16 3,212,240 12.728 -3.29%
2009-06-03 0 13.98 13.94 13.98 13.90 14.20 2,277,751 31,955,009 14.029 13.16 13.13 13.16 13.09 13.37 2,419,127 13.209 2.04%
2009-06-02 0 13.70 13.64 13.76 13.48 14.20 1,931,526 26,833,178 13.892 12.90 12.84 12.96 12.69 13.37 2,051,413 13.080 -2.14%
2009-06-01 0 14.00 13.98 14.00 13.38 14.18 1,999,744 27,987,326 13.995 13.18 13.16 13.18 12.60 13.35 2,123,865 13.178 0.43%
2009-05-29 0 13.94 13.94 13.98 13.34 14.00 3,048,000 41,824,620 13.722 13.13 13.13 13.16 12.56 13.18 3,237,185 12.920 1.31%
2009-05-27 0 13.76 13.78 13.82 13.44 13.96 2,453,067 33,831,933 13.792 12.96 12.97 13.01 12.65 13.14 2,605,325 12.986 2.99%
2009-05-26 0 13.36 13.34 13.36 13.20 13.80 1,072,373 14,392,456 13.421 12.58 12.56 12.58 12.43 12.99 1,138,934 12.637 -2.05%
2009-05-25 0 13.64 13.64 13.66 13.06 13.80 1,708,000 23,111,800 13.531 12.84 12.84 12.86 12.30 12.99 1,814,013 12.741 4.28%
2009-05-22 0 13.08 13.08 13.18 12.90 13.54 1,469,500 19,334,646 13.157 12.32 12.32 12.41 12.15 12.75 1,560,710 12.388 -2.39%
2009-05-21 0 13.40 13.40 13.44 13.26 13.80 1,500,114 20,176,165 13.450 12.62 12.62 12.65 12.49 12.99 1,593,224 12.664 -2.62%
2009-05-20 0 13.76 13.74 13.78 13.62 14.20 1,647,660 22,928,592 13.916 12.96 12.94 12.97 12.82 13.37 1,749,928 13.103 -0.29%
2009-05-19 0 13.80 13.78 13.80 13.34 13.80 3,305,700 44,713,390 13.526 12.99 12.97 12.99 12.56 12.99 3,510,880 12.736 3.45%
2009-05-18 0 13.34 13.32 13.46 12.90 13.42 3,454,000 45,905,180 13.290 12.56 12.54 12.67 12.15 12.64 3,668,384 12.514 0.91%
2009-05-15 0 13.22 13.14 13.26 12.56 13.24 2,405,057 31,377,557 13.046 12.45 12.37 12.49 11.83 12.47 2,554,335 12.284 5.25%
2009-05-14 0 12.56 12.54 12.58 12.40 12.88 2,661,000 33,329,680 12.525 11.83 11.81 11.84 11.68 12.13 2,826,164 11.793 -2.18%
2009-05-13 0 12.84 12.92 12.98 12.12 12.98 2,554,234 32,336,718 12.660 12.09 12.16 12.22 11.41 12.22 2,712,771 11.920 4.56%
2009-05-12 0 12.46 12.36 12.54 12.02 12.54 2,071,000 25,463,478 12.295 11.56 11.47 11.64 11.15 11.64 2,231,785 11.409 -0.64%
2009-05-11 0 12.54 12.50 12.56 12.50 13.20 1,705,182 21,888,307 12.836 11.64 11.60 11.66 11.60 12.25 1,837,566 11.912 -5.00%
2009-05-08 0 13.20 13.20 13.24 12.42 13.32 1,504,012 19,417,571 12.911 12.25 12.25 12.29 11.53 12.36 1,620,778 11.980 2.17%
2009-05-07 0 12.92 12.88 12.92 11.92 13.00 7,497,747 92,941,618 12.396 11.99 11.95 11.99 11.06 12.06 8,079,844 11.503 11.57%
2009-05-06 0 11.58 11.56 11.58 10.74 11.60 2,245,064 25,388,164 11.308 10.75 10.73 10.75 9.966 10.76 2,419,362 10.494 7.82%
2009-05-05 0 10.74 10.70 10.74 10.46 11.20 2,496,263 27,104,980 10.858 9.966 9.929 9.966 9.706 10.39 2,690,063 10.076 4.88%
2009-05-04 0 10.24 10.22 10.30 9.940 10.46 1,683,000 17,192,729 10.216 9.502 9.484 9.558 9.224 9.706 1,813,662 9.4796 2.61%
2009-04-30 0 9.980 9.950 9.980 9.930 10.24 4,458,046 44,859,180 10.063 9.261 9.233 9.261 9.215 9.502 4,804,152 9.3376 1.63%
2009-04-29 0 9.820 9.820 9.850 9.530 9.940 3,475,000 34,137,930 9.8239 9.113 9.113 9.140 8.843 9.224 3,744,786 9.1161 3.15%
2009-04-28 0 9.520 9.520 9.550 9.420 9.700 2,471,016 23,662,949 9.5762 8.834 8.834 8.862 8.741 9.001 2,662,856 8.8863 1.06%
2009-04-27 0 9.420 9.420 9.430 9.300 9.700 2,400,200 22,642,380 9.4335 8.741 8.741 8.751 8.630 9.001 2,586,542 8.7539 -3.38%
2009-04-24 0 9.750 9.760 9.790 9.600 9.870 805,000 7,847,860 9.7489 9.048 9.057 9.085 8.908 9.159 867,497 9.0466 1.14%
2009-04-23 0 9.640 9.640 9.720 9.400 9.810 1,091,008 10,475,496 9.6017 8.946 8.946 9.020 8.723 9.103 1,175,710 8.9099 3.43%
2009-04-22 0 9.320 9.320 9.390 9.310 9.890 1,345,000 12,965,370 9.6397 8.649 8.649 8.714 8.639 9.177 1,449,421 8.9452 -3.72%
2009-04-21 0 9.680 9.670 9.710 9.510 9.720 900,000 8,688,270 9.6536 8.983 8.973 9.010 8.825 9.020 969,873 8.9582 -2.71%
2009-04-20 0 9.950 9.930 9.980 9.500 10.10 2,337,713 23,150,356 9.9030 9.233 9.215 9.261 8.816 9.372 2,519,204 9.1896 2.05%
2009-04-17 0 9.750 9.770 9.790 9.720 10.18 2,118,000 20,842,046 9.8404 9.048 9.066 9.085 9.020 9.447 2,282,433 9.1315 -2.30%
2009-04-16 0 9.980 9.980 9.990 9.580 10.04 3,047,130 30,126,703 9.8869 9.261 9.261 9.270 8.890 9.317 3,283,698 9.1746 2.36%
2009-04-15 0 9.750 9.760 9.770 9.500 9.840 2,498,170 24,076,880 9.6378 9.048 9.057 9.066 8.816 9.131 2,692,118 8.9435 -0.81%
2009-04-14 0 9.830 9.830 9.900 9.620 9.950 5,706,429 55,536,445 9.7323 9.122 9.122 9.187 8.927 9.233 6,149,454 9.0311 2.93%
2009-04-09 0 9.550 9.550 9.580 9.220 9.580 1,080,424 10,129,692 9.3757 8.862 8.862 8.890 8.556 8.890 1,164,304 8.7002 3.92%
2009-04-08 0 9.190 9.170 9.200 9.050 9.490 1,452,573 13,268,970 9.1348 8.528 8.509 8.537 8.398 8.806 1,565,345 8.4767 -3.57%
2009-04-07 0 9.530 9.520 9.530 9.290 9.660 1,125,200 10,654,850 9.4693 8.843 8.834 8.843 8.621 8.964 1,212,556 8.7871 -1.55%
2009-04-06 0 9.680 9.650 9.670 9.500 9.950 1,558,191 15,051,932 9.6599 8.983 8.955 8.973 8.816 9.233 1,679,163 8.9639 1.89%
2009-04-03 0 9.500 9.520 9.620 9.360 9.780 2,240,001 21,487,409 9.5926 8.816 8.834 8.927 8.686 9.075 2,413,906 8.9015 -1.04%
2009-04-02 0 9.600 9.580 9.600 9.180 9.630 3,244,298 30,796,458 9.4925 8.908 8.890 8.908 8.519 8.936 3,496,173 8.8086 5.84%
2009-04-01 0 9.070 9.070 9.090 8.520 9.210 7,196,026 64,583,589 8.9749 8.417 8.417 8.435 7.906 8.546 7,754,698 8.3283 10.07%
2009-03-31 0 8.240 8.230 8.270 8.210 8.480 1,832,000 15,311,090 8.3576 7.646 7.637 7.674 7.619 7.869 1,974,230 7.7555 -1.32%
2009-03-30 0 8.350 8.350 8.370 8.300 8.640 1,044,063 8,818,629 8.4465 7.748 7.748 7.767 7.702 8.018 1,125,120 7.8379 -3.69%
2009-03-27 0 8.670 8.660 8.700 8.530 8.730 2,914,000 25,171,290 8.6381 8.045 8.036 8.073 7.915 8.101 3,140,232 8.0157 1.29%
2009-03-26 0 8.560 8.550 8.580 8.450 8.630 2,298,000 19,626,376 8.5406 7.943 7.934 7.962 7.841 8.008 2,476,408 7.9253 1.30%
2009-03-25 0 8.450 8.400 8.440 8.100 8.650 4,003,292 33,591,557 8.3910 7.841 7.795 7.832 7.516 8.027 4,314,092 7.7865 3.05%
2009-03-24 0 8.200 8.170 8.200 8.060 8.400 2,761,772 22,604,409 8.1847 7.609 7.581 7.609 7.479 7.795 2,976,185 7.5951 1.23%
2009-03-23 0 8.100 8.080 8.100 7.960 8.140 1,665,030 13,392,267 8.0433 7.516 7.498 7.516 7.387 7.554 1,794,297 7.4638 2.66%
2009-03-20 0 7.890 7.890 7.980 7.890 8.360 1,916,012 15,340,069 8.0062 7.322 7.322 7.405 7.322 7.758 2,064,764 7.4295 -5.28%
2009-03-19 0 8.330 8.270 8.330 7.860 8.330 3,733,000 30,496,530 8.1694 7.730 7.674 7.730 7.294 7.730 4,022,816 7.5809 3.35%
2009-03-18 0 8.060 8.000 8.060 7.520 8.170 4,193,555 32,912,345 7.8483 7.479 7.424 7.479 6.978 7.581 4,519,127 7.2829 7.47%
2009-03-17 0 7.500 7.460 7.500 7.300 7.640 1,749,673 13,199,526 7.5440 6.960 6.923 6.960 6.774 7.090 1,885,511 7.0005 2.04%
2009-03-16 0 7.350 7.350 7.370 7.000 7.500 1,780,637 13,076,550 7.3437 6.820 6.820 6.839 6.496 6.960 1,918,879 6.8147 5.91%
2009-03-13 0 6.940 6.940 6.950 6.810 6.950 1,315,000 9,054,110 6.8853 6.440 6.440 6.449 6.319 6.449 1,417,092 6.3892 3.58%
2009-03-12 0 6.700 6.690 6.700 6.670 6.840 911,020 6,122,623 6.7206 6.217 6.208 6.217 6.189 6.347 981,748 6.2364 -2.19%
2009-03-11 0 6.850 6.820 6.850 6.850 7.090 1,459,000 10,133,270 6.9454 6.357 6.329 6.357 6.357 6.579 1,572,271 6.4450 0.44%
2009-03-10 0 6.820 6.770 6.820 6.520 6.820 905,033 6,113,910 6.7555 6.329 6.282 6.329 6.050 6.329 975,296 6.2688 3.33%
2009-03-09 0 6.600 6.590 6.600 6.510 6.820 1,287,000 8,490,720 6.5973 6.125 6.115 6.125 6.041 6.329 1,386,918 6.1220 -3.51%
2009-03-06 0 6.840 6.840 6.850 6.760 6.910 1,163,000 7,925,630 6.8148 6.347 6.347 6.357 6.273 6.412 1,253,291 6.3239 -1.01%
2009-03-05 0 6.910 6.890 6.910 6.850 7.090 1,149,000 7,991,720 6.9554 6.412 6.394 6.412 6.357 6.579 1,238,204 6.4543 -1.99%
2009-03-04 0 7.050 7.040 7.060 6.830 7.110 1,344,662 9,354,203 6.9565 6.542 6.533 6.551 6.338 6.598 1,449,056 6.4554 -1.12%
2009-03-03 0 7.130 7.100 7.130 7.090 7.280 752,384 5,356,388 7.1192 6.616 6.588 6.616 6.579 6.756 810,796 6.6063 -2.19%
2009-03-02 0 7.290 7.230 7.290 7.190 7.380 627,778 4,554,911 7.2556 6.765 6.709 6.765 6.672 6.848 676,516 6.7329 0.14%
2009-02-27 0 7.280 7.280 7.340 7.260 7.400 419,688 3,068,305 7.3109 6.756 6.756 6.811 6.737 6.867 452,271 6.7842 -0.55%
2009-02-26 0 7.320 7.300 7.320 7.290 7.480 893,251 6,540,930 7.3226 6.793 6.774 6.793 6.765 6.941 962,600 6.7951 -1.35%
2009-02-25 0 7.420 7.420 7.500 7.390 7.590 880,000 6,554,230 7.4480 6.885 6.885 6.960 6.858 7.043 948,320 6.9114 0.13%
2009-02-24 0 7.410 7.410 7.430 7.350 7.510 575,603 4,271,942 7.4217 6.876 6.876 6.895 6.820 6.969 620,291 6.8870 -2.50%
2009-02-23 0 7.600 7.560 7.650 7.420 7.600 481,401 3,616,379 7.5122 7.052 7.015 7.099 6.885 7.052 518,775 6.9710 1.20%
2009-02-20 0 7.510 7.480 7.510 7.440 7.520 486,000 3,629,540 7.4682 6.969 6.941 6.969 6.904 6.978 523,731 6.9302 -0.27%
2009-02-19 0 7.530 7.530 7.570 7.500 7.700 1,117,000 8,452,270 7.5669 6.988 6.988 7.025 6.960 7.145 1,203,720 7.0218 -2.21%
2009-02-18 0 7.700 7.690 7.720 7.540 7.720 848,000 6,451,040 7.6074 7.145 7.136 7.164 6.997 7.164 913,836 7.0593 0.13%
2009-02-17 0 7.690 7.630 7.700 7.610 7.730 484,000 3,711,644 7.6687 7.136 7.080 7.145 7.062 7.173 521,576 7.1162 -1.03%
2009-02-16 0 7.770 7.770 7.800 7.710 7.890 515,308 4,007,989 7.7779 7.210 7.210 7.238 7.155 7.322 555,315 7.2175 0.00%
2009-02-13 0 7.770 7.770 7.790 7.740 7.830 601,000 4,682,290 7.7908 7.210 7.210 7.229 7.182 7.266 647,659 7.2296 1.44%
2009-02-12 0 7.660 7.660 7.700 7.510 7.700 977,000 7,431,710 7.6067 7.108 7.108 7.145 6.969 7.145 1,052,851 7.0587 1.06%
2009-02-11 0 7.580 7.560 7.640 7.460 7.730 1,235,982 9,313,979 7.5357 7.034 7.015 7.090 6.923 7.173 1,331,939 6.9928 -2.82%
2009-02-10 0 7.800 7.800 7.840 7.700 7.900 884,885 6,899,584 7.7972 7.238 7.238 7.275 7.145 7.331 953,584 7.2354 1.04%
2009-02-09 0 7.720 7.720 7.760 7.650 7.780 1,454,000 11,226,980 7.7214 7.164 7.164 7.201 7.099 7.220 1,566,883 7.1652 1.85%
2009-02-06 0 7.580 7.540 7.580 7.420 7.580 1,246,000 9,345,820 7.5007 7.034 6.997 7.034 6.885 7.034 1,342,735 6.9603 1.07%
2009-02-05 0 7.500 7.500 7.530 7.400 7.660 1,085,000 8,132,640 7.4955 6.960 6.960 6.988 6.867 7.108 1,169,235 6.9555 0.81%
2009-02-04 0 7.440 7.430 7.440 7.300 7.450 582,000 4,305,720 7.3981 6.904 6.895 6.904 6.774 6.913 627,184 6.8652 3.05%
2009-02-03 0 7.220 7.210 7.240 7.200 7.470 587,000 4,284,950 7.2997 6.700 6.691 6.718 6.681 6.932 632,572 6.7738 -1.10%
2009-02-02 0 7.300 7.200 7.300 7.130 7.310 460,400 3,314,496 7.1992 6.774 6.681 6.774 6.616 6.783 496,144 6.6805 -0.14%
2009-01-30 0 7.310 7.300 7.310 7.090 7.400 984,400 7,139,304 7.2524 6.783 6.774 6.783 6.579 6.867 1,060,825 6.7300 -1.22%
2009-01-29 0 7.400 7.350 7.400 7.220 7.400 2,172,950 15,957,140 7.3435 6.867 6.820 6.867 6.700 6.867 2,341,650 6.8145 5.41%
2009-01-23 0 7.020 7.010 7.020 7.020 7.240 1,295,344 9,169,950 7.0792 6.514 6.505 6.514 6.514 6.718 1,395,910 6.5692 -1.40%
2009-01-22 0 7.120 7.120 7.230 7.110 7.370 1,129,000 8,166,450 7.2333 6.607 6.607 6.709 6.598 6.839 1,216,651 6.7122 -0.84%
2009-01-21 0 7.180 7.180 7.220 7.100 7.600 2,248,818 16,455,088 7.3172 6.663 6.663 6.700 6.588 7.052 2,423,408 6.7901 -6.75%
2009-01-20 0 7.700 7.620 7.700 7.610 7.880 855,000 6,603,910 7.7239 7.145 7.071 7.145 7.062 7.312 921,379 7.1674 -1.91%
2009-01-19 0 7.850 7.840 7.850 7.780 8.110 607,377 4,806,575 7.9137 7.284 7.275 7.284 7.220 7.526 654,531 7.3435 -0.76%
2009-01-16 0 7.910 7.910 8.020 7.720 8.140 898,000 7,185,130 8.0013 7.340 7.340 7.442 7.164 7.554 967,717 7.4248 1.67%
2009-01-15 0 7.780 7.710 7.780 7.510 7.800 846,000 6,469,490 7.6472 7.220 7.155 7.220 6.969 7.238 911,680 7.0962 -1.27%
2009-01-14 0 7.880 7.880 7.900 7.860 8.020 877,110 6,980,928 7.9590 7.312 7.312 7.331 7.294 7.442 945,205 7.3856 0.64%
2009-01-13 0 7.830 7.830 7.870 7.830 8.090 1,228,166 9,791,545 7.9725 7.266 7.266 7.303 7.266 7.507 1,323,516 7.3981 -1.51%
2009-01-12 0 7.950 7.950 7.980 7.910 8.280 860,044 6,877,965 7.9972 7.377 7.377 7.405 7.340 7.683 926,815 7.4211 -2.45%
2009-01-09 0 8.150 8.150 8.180 8.150 8.240 1,098,959 8,993,504 8.1837 7.563 7.563 7.591 7.563 7.646 1,184,278 7.5941 0.37%
2009-01-08 0 8.120 8.100 8.130 8.070 8.280 2,049,722 16,662,942 8.1294 7.535 7.516 7.544 7.489 7.683 2,208,855 7.5437 -2.87%
2009-01-07 0 8.360 8.360 8.370 8.300 8.890 2,790,344 23,876,098 8.5567 7.758 7.758 7.767 7.702 8.250 3,006,976 7.9402 -3.35%
2009-01-06 0 8.650 8.640 8.680 8.570 8.900 1,758,231 15,267,254 8.6833 8.027 8.018 8.055 7.953 8.259 1,894,733 8.0577 -2.70%
2009-01-05 0 8.890 8.890 8.940 8.540 9.100 3,732,000 33,378,220 8.9438 8.250 8.250 8.296 7.925 8.444 4,021,738 8.2995 4.83%
2009-01-02 0 8.480 8.480 8.490 8.320 8.500 927,715 7,828,181 8.4381 7.869 7.869 7.878 7.721 7.888 999,739 7.8302 2.17%
2008-12-31 0 8.300 8.210 8.300 8.200 8.390 262,000 2,175,670 8.3041 7.702 7.619 7.702 7.609 7.786 282,341 7.7058 1.34%
2008-12-30 0 8.190 8.190 8.200 8.200 8.390 687,000 5,687,710 8.2791 7.600 7.600 7.609 7.609 7.786 740,336 7.6826 0.00%
2008-12-29 0 8.190 8.190 8.290 8.050 8.380 265,000 2,169,950 8.1885 7.600 7.600 7.693 7.470 7.776 285,574 7.5986 -0.24%
2008-12-24 0 8.210 8.200 8.210 8.020 8.290 1,325,625 10,866,889 8.1976 7.619 7.609 7.619 7.442 7.693 1,428,541 7.6070 -1.08%
2008-12-23 0 8.300 8.300 8.340 8.200 8.500 1,296,500 10,733,760 8.2790 7.702 7.702 7.739 7.609 7.888 1,397,155 7.6826 -4.60%
2008-12-22 0 8.700 8.660 8.700 8.660 9.280 1,571,000 13,759,280 8.7583 8.073 8.036 8.073 8.036 8.611 1,692,966 8.1273 -4.40%
2008-12-19 0 9.100 9.060 9.120 8.440 9.180 2,991,216 26,897,894 8.9923 8.444 8.407 8.463 7.832 8.519 3,223,443 8.3445 3.76%
2008-12-18 0 8.770 8.760 8.770 8.260 8.820 2,874,000 24,793,150 8.6267 8.138 8.129 8.138 7.665 8.185 3,097,126 8.0052 6.05%
2008-12-17 0 8.270 8.220 8.270 8.130 8.320 1,785,985 14,710,145 8.2364 7.674 7.628 7.674 7.544 7.721 1,924,642 7.6431 2.10%
2008-12-16 0 8.100 8.100 8.170 7.810 8.180 1,146,640 9,176,047 8.0026 7.516 7.516 7.581 7.247 7.591 1,235,661 7.4260 3.45%
2008-12-15 0 7.830 7.830 7.920 7.830 8.200 1,740,130 13,947,607 8.0153 7.266 7.266 7.349 7.266 7.609 1,875,227 7.4378 -0.89%
2008-12-12 0 7.900 7.900 7.920 7.860 8.400 1,831,000 14,667,180 8.0105 7.331 7.331 7.349 7.294 7.795 1,973,152 7.4334 -6.06%
2008-12-11 0 8.410 8.410 8.470 8.090 8.670 2,920,711 24,773,872 8.4821 7.804 7.804 7.860 7.507 8.045 3,147,464 7.8711 3.70%
2008-12-10 0 8.110 8.090 8.110 7.750 8.150 3,379,000 27,062,350 8.0090 7.526 7.507 7.526 7.192 7.563 3,641,333 7.4320 4.65%
2008-12-09 0 7.750 7.740 7.750 7.690 7.880 3,867,125 30,075,240 7.7772 7.192 7.182 7.192 7.136 7.312 4,167,354 7.2169 1.44%
2008-12-08 0 7.640 7.640 7.650 7.190 7.690 4,701,591 34,790,265 7.3997 7.090 7.090 7.099 6.672 7.136 5,066,605 6.8666 7.61%
2008-12-05 0 7.100 7.090 7.100 7.030 7.180 1,464,000 10,383,370 7.0925 6.588 6.579 6.588 6.524 6.663 1,577,659 6.5815 1.00%
2008-12-04 0 7.030 7.020 7.050 7.020 7.250 1,471,000 10,441,730 7.0984 6.524 6.514 6.542 6.514 6.728 1,585,203 6.5870 -1.68%
2008-12-03 0 7.150 7.160 7.180 7.100 7.240 2,263,507 16,162,341 7.1404 6.635 6.644 6.663 6.588 6.718 2,439,237 6.6260 1.13%
2008-12-02 0 7.070 7.070 7.090 7.020 7.200 1,784,000 12,694,018 7.1155 6.561 6.561 6.579 6.514 6.681 1,922,503 6.6029 -4.85%
2008-12-01 0 7.430 7.430 7.460 7.220 7.570 4,085,990 30,392,796 7.4383 6.895 6.895 6.923 6.700 7.025 4,403,211 6.9024 2.34%
2008-11-28 0 7.260 7.210 7.260 6.990 7.260 1,804,000 12,826,250 7.1099 6.737 6.691 6.737 6.486 6.737 1,944,056 6.5977 3.57%
2008-11-27 0 7.010 7.000 7.010 6.970 7.180 3,238,830 22,759,467 7.0271 6.505 6.496 6.505 6.468 6.663 3,490,280 6.5208 1.30%
2008-11-26 0 6.920 6.910 6.920 6.740 7.030 2,579,481 17,841,777 6.9168 6.421 6.412 6.421 6.254 6.524 2,779,742 6.4185 0.87%
2008-11-25 0 6.860 6.860 6.880 6.850 7.060 2,109,000 14,609,590 6.9273 6.366 6.366 6.384 6.357 6.551 2,272,735 6.4282 2.54%
2008-11-24 0 6.690 6.680 6.690 6.600 6.830 672,000 4,514,860 6.7185 6.208 6.199 6.208 6.125 6.338 724,172 6.2345 -1.91%
2008-11-21 0 6.820 6.820 6.890 6.420 6.960 1,484,880 9,931,007 6.6881 6.329 6.329 6.394 5.957 6.459 1,600,160 6.2063 2.10%
2008-11-20 0 6.680 6.680 6.700 6.630 6.900 2,091,000 14,039,940 6.7145 6.199 6.199 6.217 6.152 6.403 2,253,337 6.2307 -4.98%
2008-11-19 0 7.030 7.030 7.060 6.980 7.120 1,399,001 9,866,717 7.0527 6.524 6.524 6.551 6.477 6.607 1,507,614 6.5446 0.43%
2008-11-18 0 7.000 7.000 7.010 6.930 7.140 3,291,227 23,185,404 7.0446 6.496 6.496 6.505 6.431 6.626 3,546,745 6.5371 -0.85%
2008-11-17 0 7.060 7.060 7.070 7.000 7.350 3,094,578 21,893,427 7.0748 6.551 6.551 6.561 6.496 6.820 3,334,829 6.5651 -3.16%
2008-11-14 0 7.290 7.290 7.300 7.250 7.400 4,495,000 32,875,980 7.3139 6.765 6.765 6.774 6.728 6.867 4,843,975 6.7870 0.69%
2008-11-13 0 7.240 7.230 7.240 7.040 7.450 4,490,076 32,675,858 7.2774 6.718 6.709 6.718 6.533 6.913 4,838,668 6.7531 -10.51%
2008-11-12 0 8.090 8.080 8.090 8.000 8.470 3,402,011 27,574,072 8.1052 7.507 7.498 7.507 7.424 7.860 3,666,130 7.5213 -4.60%
2008-11-11 0 8.480 8.480 8.540 8.470 9.200 2,773,988 24,358,310 8.7810 7.869 7.869 7.925 7.860 8.537 2,989,350 8.1484 -7.83%
2008-11-10 0 9.200 9.110 9.200 9.040 9.600 876,475 8,096,238 9.2373 8.537 8.454 8.537 8.389 8.908 944,521 8.5718 0.11%
2008-11-07 0 9.190 9.160 9.200 8.700 9.310 901,000 8,127,390 9.0204 8.528 8.500 8.537 8.073 8.639 970,950 8.3706 2.11%
2008-11-06 0 9.000 8.990 9.000 8.910 9.290 1,972,065 17,731,345 8.9913 8.352 8.342 8.352 8.268 8.621 2,125,169 8.3435 -5.46%
2008-11-05 0 9.520 9.520 9.650 9.100 9.920 2,034,730 19,426,479 9.5474 8.834 8.834 8.955 8.444 9.205 2,192,699 8.8596 9.17%
2008-11-04 0 8.720 8.700 8.760 8.680 9.210 842,000 7,414,390 8.8057 8.092 8.073 8.129 8.055 8.546 907,370 8.1713 -3.33%
2008-11-03 0 9.020 9.020 9.050 8.050 9.180 3,154,198 28,049,958 8.8929 8.370 8.370 8.398 7.470 8.519 3,399,078 8.2522 12.75%
2008-10-31 0 8.000 8.000 8.040 7.840 8.170 2,857,653 22,994,067 8.0465 7.424 7.424 7.461 7.275 7.581 3,079,510 7.4668 -0.50%
2008-10-30 0 8.040 8.040 8.050 7.850 8.200 3,690,000 29,624,200 8.0282 7.461 7.461 7.470 7.284 7.609 3,976,478 7.4499 3.34%
2008-10-29 0 7.780 7.760 7.830 7.680 8.300 2,289,500 18,370,820 8.0239 7.220 7.201 7.266 7.127 7.702 2,467,248 7.4459 -1.52%
2008-10-28 0 7.900 7.880 7.900 7.620 8.120 3,364,520 26,494,719 7.8747 7.331 7.312 7.331 7.071 7.535 3,625,729 7.3074 -2.71%
2008-10-27 0 8.120 8.050 8.120 8.000 9.310 879,088 7,403,648 8.4220 7.535 7.470 7.535 7.424 8.639 947,337 7.8152 -10.96%
2008-10-24 0 9.120 9.110 9.120 8.910 9.600 1,188,679 10,826,246 9.1078 8.463 8.454 8.463 8.268 8.908 1,280,964 8.4516 -4.50%
2008-10-23 0 9.550 9.520 9.550 9.450 10.00 1,321,056 12,667,583 9.5890 8.862 8.834 8.862 8.769 9.280 1,423,618 8.8982 -5.07%
2008-10-22 0 10.06 10.04 10.06 10.02 10.38 1,891,725 19,200,166 10.150 9.335 9.317 9.335 9.298 9.632 2,038,591 9.4183 -3.45%
2008-10-21 0 10.42 10.32 10.42 10.20 10.46 2,565,000 26,480,260 10.324 9.669 9.577 9.669 9.465 9.706 2,764,137 9.5799 2.16%
2008-10-20 0 10.20 10.18 10.22 10.02 10.32 1,779,081 18,097,452 10.172 9.465 9.447 9.484 9.298 9.577 1,917,202 9.4395 1.59%
2008-10-17 0 10.04 10.04 10.10 10.04 10.48 969,398 9,850,860 10.162 9.317 9.317 9.372 9.317 9.725 1,044,658 9.4297 -2.71%
2008-10-16 0 10.32 10.32 10.34 10.04 10.38 1,698,625 17,295,053 10.182 9.577 9.577 9.595 9.317 9.632 1,830,500 9.4483 -2.64%
2008-10-15 0 10.60 10.56 10.60 10.56 11.30 3,034,623 33,176,833 10.933 9.836 9.799 9.836 9.799 10.49 3,270,220 10.145 -2.75%
2008-10-14 0 10.90 10.90 10.98 10.84 11.50 2,676,064 29,872,685 11.163 10.11 10.11 10.19 10.06 10.67 2,883,823 10.359 1.68%
2008-10-13 0 10.72 10.72 10.74 9.950 10.90 3,018,000 31,911,290 10.574 9.948 9.948 9.966 9.233 10.11 3,252,306 9.8119 2.10%
2008-10-10 0 10.50 10.42 10.66 9.800 10.50 1,000,676 10,310,563 10.304 9.744 9.669 9.892 9.094 9.744 1,078,365 9.5613 -6.58%
2008-10-09 0 11.24 11.24 11.26 11.00 11.30 1,634,234 18,196,717 11.135 10.43 10.43 10.45 10.21 10.49 1,761,110 10.333 3.31%
2008-10-08 0 10.88 10.88 11.12 10.70 12.14 3,404,039 38,333,569 11.261 10.10 10.10 10.32 9.929 11.27 3,668,316 10.450 -14.33%
2008-10-06 0 12.70 12.70 12.80 12.58 13.10 1,022,434 13,152,348 12.864 11.79 11.79 11.88 11.67 12.16 1,101,812 11.937 -1.85%
2008-10-03 0 12.94 12.94 13.00 12.92 13.86 5,689,870 75,714,383 13.307 12.01 12.01 12.06 11.99 12.86 6,131,610 12.348 -7.57%
2008-10-02 0 14.00 14.00 14.10 13.34 14.10 5,369,525 73,559,101 13.699 12.99 12.99 13.08 12.38 13.08 5,786,395 12.712 0.57%
2008-09-30 0 13.92 13.90 14.00 13.02 14.08 4,258,000 58,710,490 13.788 12.92 12.90 12.99 12.08 13.07 4,588,575 12.795 -4.66%
2008-09-29 0 14.60 14.60 14.70 14.52 15.60 1,378,000 20,407,840 14.810 13.55 13.55 13.64 13.47 14.48 1,484,983 13.743 -7.12%
2008-09-26 0 15.72 15.60 15.76 15.48 16.00 1,737,030 27,251,123 15.688 14.59 14.48 14.62 14.36 14.85 1,871,886 14.558 -1.63%
2008-09-25 0 15.98 16.02 16.04 15.88 16.20 1,212,000 19,408,360 16.013 14.83 14.87 14.88 14.74 15.03 1,306,095 14.860 -0.25%
2008-09-24 0 16.02 16.02 16.18 16.00 16.38 2,190,873 35,350,213 16.135 14.87 14.87 15.01 14.85 15.20 2,360,964 14.973 -0.74%
2008-09-23 0 16.14 16.02 16.14 16.00 16.40 1,348,180 21,720,042 16.111 14.98 14.87 14.98 14.85 15.22 1,452,848 14.950 -1.59%
2008-09-22 0 16.40 16.40 16.62 16.22 17.04 5,450,000 91,176,380 16.730 15.22 15.22 15.42 15.05 15.81 5,873,117 15.524 1.23%
2008-09-19 0 16.20 16.02 16.20 15.48 17.00 4,715,000 75,525,200 16.018 15.03 14.87 15.03 14.36 15.78 5,081,055 14.864 8.00%
2008-09-18 0 15.00 15.00 15.40 14.58 15.68 3,153,662 48,585,815 15.406 13.92 13.92 14.29 13.53 14.55 3,398,500 14.296 -5.66%
2008-09-17 0 15.90 15.88 15.90 15.86 17.00 1,129,644 18,114,539 16.036 14.75 14.74 14.75 14.72 15.78 1,217,345 14.880 -4.68%
2008-09-16 0 16.68 16.68 16.84 15.80 17.00 1,586,585 25,891,195 16.319 15.48 15.48 15.63 14.66 15.78 1,709,761 15.143 -0.60%
2008-09-12 0 16.78 16.60 16.78 16.56 17.00 1,275,000 21,461,660 16.833 15.57 15.40 15.57 15.37 15.78 1,373,986 15.620 -1.29%
2008-09-11 0 17.00 16.94 17.00 16.60 17.16 3,755,324 64,279,446 17.117 15.78 15.72 15.78 15.40 15.92 4,046,873 15.884 -1.73%
2008-09-10 0 17.30 17.28 17.32 16.92 17.60 1,164,060 20,075,962 17.247 16.05 16.04 16.07 15.70 16.33 1,254,433 16.004 -2.26%
2008-09-09 0 17.70 17.70 17.80 16.64 17.86 2,460,743 42,442,574 17.248 16.42 16.42 16.52 15.44 16.57 2,651,786 16.005 5.99%
2008-09-08 0 16.70 16.70 16.76 16.62 16.94 2,735,374 45,800,882 16.744 15.50 15.50 15.55 15.42 15.72 2,947,738 15.538 1.09%
2008-09-05 0 16.52 16.46 16.52 16.40 16.78 2,451,157 40,389,033 16.478 15.33 15.27 15.33 15.22 15.57 2,641,456 15.290 -3.05%
2008-09-04 0 17.04 17.00 17.04 16.90 17.12 2,174,375 36,996,903 17.015 15.81 15.78 15.81 15.68 15.89 2,343,185 15.789 0.24%
2008-09-03 0 17.00 17.00 17.04 16.82 17.06 1,114,000 18,939,480 17.001 15.78 15.78 15.81 15.61 15.83 1,200,487 15.777 -0.12%
2008-09-02 0 17.02 17.00 17.06 16.90 17.02 651,000 11,044,820 16.966 15.79 15.78 15.83 15.68 15.79 701,541 15.744 0.59%
2008-09-01 0 17.20 17.14 17.20 17.10 17.34 763,760 13,102,683 17.155 15.70 15.65 15.70 15.61 15.83 836,676 15.660 0.00%
2008-08-29 0 17.20 17.12 17.20 16.92 17.30 1,092,050 18,713,024 17.136 15.70 15.63 15.70 15.45 15.79 1,196,307 15.642 1.90%
2008-08-28 0 16.88 16.84 16.94 16.74 17.06 1,900,000 32,188,080 16.941 15.41 15.37 15.46 15.28 15.57 2,081,392 15.465 0.48%
2008-08-27 0 16.80 16.80 16.82 16.56 16.96 1,970,801 32,975,307 16.732 15.34 15.34 15.35 15.12 15.48 2,158,952 15.274 -0.83%
2008-08-26 0 16.94 16.94 16.98 16.68 16.96 881,000 14,811,840 16.813 15.46 15.46 15.50 15.23 15.48 965,109 15.347 -0.94%
2008-08-25 0 17.10 17.08 17.10 16.50 17.20 1,706,830 28,720,528 16.827 15.61 15.59 15.61 15.06 15.70 1,869,780 15.360 3.64%
2008-08-21 0 16.50 16.42 16.50 16.36 17.46 4,189,469 69,979,961 16.704 15.06 14.99 15.06 14.93 15.94 4,589,435 15.248 -5.71%
2008-08-20 0 17.50 17.50 17.56 17.48 17.70 2,645,000 46,404,460 17.544 15.97 15.97 16.03 15.96 16.16 2,897,517 16.015 -1.35%
2008-08-19 0 17.74 17.72 17.74 17.56 17.98 909,400 16,087,132 17.690 16.19 16.18 16.19 16.03 16.41 996,220 16.148 -1.88%
2008-08-18 0 18.08 17.90 18.08 17.80 18.30 842,055 15,300,594 18.171 16.50 16.34 16.50 16.25 16.71 922,446 16.587 -1.20%
2008-08-15 0 18.30 18.28 18.30 18.24 18.68 1,189,144 21,813,048 18.343 16.71 16.69 16.71 16.65 17.05 1,302,671 16.745 0.66%
2008-08-14 0 18.18 18.16 18.18 17.00 18.88 2,438,000 44,860,854 18.401 16.60 16.58 16.60 15.52 17.23 2,670,754 16.797 -3.19%
2008-08-13 0 18.78 18.70 18.78 18.56 18.88 841,879 15,821,880 18.794 17.14 17.07 17.14 16.94 17.23 922,253 17.156 0.97%
2008-08-12 0 18.60 18.56 18.60 18.50 19.00 1,008,000 18,964,886 18.814 16.98 16.94 16.98 16.89 17.34 1,104,233 17.175 -0.53%
2008-08-11 0 18.70 18.70 18.78 18.66 19.04 783,464 14,738,596 18.812 17.07 17.07 17.14 17.03 17.38 858,261 17.173 -0.74%
2008-08-08 0 18.84 18.84 18.88 18.60 19.10 654,284 12,496,072 19.099 17.20 17.20 17.23 16.98 17.44 716,748 17.434 -1.57%
2008-08-07 0 19.14 19.02 19.18 18.80 19.28 2,130,718 40,516,559 19.015 17.47 17.36 17.51 17.16 17.60 2,334,136 17.358 1.92%
2008-08-05 0 18.78 18.66 18.78 18.56 19.20 835,000 15,621,420 18.708 17.14 17.03 17.14 16.94 17.53 914,717 17.078 -1.26%
2008-08-04 0 19.02 19.02 19.04 18.76 19.48 387,000 7,341,320 18.970 17.36 17.36 17.38 17.13 17.78 423,947 17.317 -0.94%
2008-08-01 0 19.20 19.20 19.22 18.60 19.42 1,137,000 21,611,360 19.007 17.53 17.53 17.54 16.98 17.73 1,245,549 17.351 3.34%
2008-07-31 0 18.58 18.58 18.74 18.42 18.98 600,001 11,160,337 18.601 16.96 16.96 17.11 16.81 17.33 657,283 16.980 -0.54%
2008-07-30 0 18.68 18.60 18.68 18.30 18.68 1,179,000 21,815,040 18.503 17.05 16.98 17.05 16.71 17.05 1,291,558 16.890 2.52%
2008-07-29 0 18.22 18.20 18.22 18.04 18.30 1,211,274 22,001,437 18.164 16.63 16.61 16.63 16.47 16.71 1,326,914 16.581 -2.04%
2008-07-28 0 18.60 18.60 18.62 18.60 18.92 841,679 15,749,304 18.712 16.98 16.98 17.00 16.98 17.27 922,034 17.081 -0.96%
2008-07-25 0 18.78 18.74 18.78 18.64 19.10 1,401,867 26,472,738 18.884 17.14 17.11 17.14 17.02 17.44 1,535,702 17.238 -2.19%
2008-07-24 0 19.20 19.12 19.20 19.00 19.44 1,076,000 20,649,440 19.191 17.53 17.45 17.53 17.34 17.75 1,178,725 17.518 -0.21%
2008-07-23 0 19.24 19.18 19.24 19.16 19.68 990,500 19,085,400 19.268 17.56 17.51 17.56 17.49 17.96 1,085,062 17.589 -0.31%
2008-07-22 0 19.30 19.24 19.34 19.22 19.68 1,002,778 19,348,473 19.295 17.62 17.56 17.65 17.54 17.96 1,098,513 17.613 -0.21%
2008-07-21 0 19.34 19.18 19.34 18.56 19.40 1,868,000 35,744,680 19.135 17.65 17.51 17.65 16.94 17.71 2,046,337 17.468 5.68%
2008-07-18 0 18.30 18.30 18.32 17.94 18.92 1,354,836 24,725,063 18.249 16.71 16.71 16.72 16.38 17.27 1,484,181 16.659 -2.24%
2008-07-17 0 18.72 18.62 18.74 18.64 19.30 2,122,000 39,732,369 18.724 17.09 17.00 17.11 17.02 17.62 2,324,586 17.092 1.41%
2008-07-16 0 18.46 18.30 18.46 18.10 18.90 3,620,000 67,296,480 18.590 16.85 16.71 16.85 16.52 17.25 3,965,599 16.970 -0.86%
2008-07-15 0 18.62 18.62 18.68 18.54 19.68 1,936,958 36,640,847 18.917 17.00 17.00 17.05 16.92 17.96 2,121,878 17.268 -5.48%
2008-07-14 0 19.70 19.48 19.70 19.46 20.20 2,125,000 42,157,710 19.839 17.98 17.78 17.98 17.76 18.44 2,327,873 18.110 -1.40%
2008-07-11 0 19.98 19.94 19.98 19.94 20.50 1,676,500 33,742,380 20.127 18.24 18.20 18.24 18.20 18.71 1,836,554 18.373 -2.06%
2008-07-10 0 20.40 20.35 20.40 20.20 20.80 1,189,000 24,365,450 20.492 18.62 18.58 18.62 18.44 18.99 1,302,513 18.706 -1.45%
2008-07-09 0 20.70 20.70 20.75 19.80 20.75 1,080,430 22,173,990 20.523 18.90 18.90 18.94 18.07 18.94 1,183,578 18.735 2.73%
2008-07-08 0 20.15 19.96 20.15 19.94 20.90 716,205 14,482,532 20.221 18.39 18.22 18.39 18.20 19.08 784,581 18.459 -2.66%
2008-07-07 0 20.70 20.60 20.70 20.60 20.75 242,000 4,999,300 20.658 18.90 18.80 18.90 18.80 18.94 265,104 18.858 0.24%
2008-07-04 0 20.65 20.55 20.65 20.30 20.75 1,538,000 31,751,894 20.645 18.85 18.76 18.85 18.53 18.94 1,684,832 18.846 0.24%
2008-07-03 0 20.60 20.60 20.70 20.50 21.30 1,469,358 30,522,526 20.773 18.80 18.80 18.90 18.71 19.44 1,609,637 18.962 -1.90%
2008-07-02 0 21.00 20.80 21.00 20.60 21.90 3,038,050 65,080,323 21.422 19.17 18.99 19.17 18.80 19.99 3,328,091 19.555 -0.24%
2008-06-30 0 21.05 21.05 21.35 20.95 21.50 1,107,773 23,610,139 21.313 19.22 19.22 19.49 19.12 19.63 1,213,531 19.456 -1.17%
2008-06-27 0 21.30 20.90 21.30 20.40 21.45 854,461 18,060,565 21.137 19.44 19.08 19.44 18.62 19.58 936,036 19.295 2.65%
2008-06-26 0 20.75 20.85 20.90 20.70 21.60 2,744,201 58,233,976 21.221 18.94 19.03 19.08 18.90 19.72 3,006,188 19.371 -1.19%
2008-06-25 0 21.00 20.95 21.00 20.70 21.35 1,104,122 23,137,882 20.956 19.17 19.12 19.17 18.90 19.49 1,209,532 19.130 -2.33%
2008-06-24 0 21.50 21.50 21.65 21.25 21.85 262,287 5,647,924 21.533 19.63 19.63 19.76 19.40 19.95 287,327 19.657 0.47%
2008-06-23 0 21.40 21.40 21.65 21.00 21.75 1,386,607 29,783,707 21.480 19.54 19.54 19.76 19.17 19.85 1,518,986 19.608 -2.06%
2008-06-20 0 21.85 21.75 21.85 21.30 22.80 1,002,413 21,825,969 21.773 19.95 19.85 19.95 19.44 20.81 1,098,113 19.876 -2.24%
2008-06-19 0 22.35 22.35 22.50 22.05 22.85 1,130,117 25,305,083 22.392 20.40 20.40 20.54 20.13 20.86 1,238,009 20.440 -2.40%
2008-06-18 0 22.90 22.85 22.95 22.00 23.00 3,739,799 84,721,417 22.654 20.90 20.86 20.95 20.08 21.00 4,096,835 20.680 2.69%
2008-06-17 0 22.30 22.30 22.35 21.20 22.30 2,771,221 60,331,924 21.771 20.36 20.36 20.40 19.35 20.36 3,035,788 19.874 5.19%
2008-06-16 0 21.20 21.10 21.20 20.45 21.60 904,000 19,162,039 21.197 19.35 19.26 19.35 18.67 19.72 990,304 19.350 -0.47%
2008-06-13 0 21.30 21.15 21.30 20.60 21.40 1,203,000 25,539,200 21.230 19.44 19.31 19.44 18.80 19.54 1,317,850 19.379 2.40%
2008-06-12 0 20.80 20.80 21.00 20.25 21.25 1,861,000 38,128,800 20.488 18.99 18.99 19.17 18.49 19.40 2,038,669 18.703 -1.19%
2008-06-11 0 21.05 21.05 21.10 20.75 21.35 1,316,417 27,675,749 21.024 19.22 19.22 19.26 18.94 19.49 1,442,095 19.191 -0.71%
2008-06-10 0 21.20 21.15 21.20 20.60 21.50 2,593,000 54,199,250 20.902 19.35 19.31 19.35 18.80 19.63 2,840,552 19.081 -3.64%
2008-06-06 0 22.00 21.95 22.00 21.95 22.80 1,376,293 30,772,519 22.359 20.08 20.04 20.08 20.04 20.81 1,507,687 20.410 -2.00%
2008-06-05 0 22.45 22.40 22.45 22.35 23.50 3,271,346 74,161,754 22.670 20.49 20.45 20.49 20.40 21.45 3,583,660 20.694 -2.39%
2008-06-04 0 23.00 23.00 23.25 22.20 23.65 7,587,517 175,189,260 23.089 21.00 21.00 21.22 20.27 21.59 8,311,893 21.077 2.00%
2008-06-03 0 22.55 22.50 22.55 20.75 22.80 6,154,042 136,419,104 22.167 20.58 20.54 20.58 18.94 20.81 6,741,565 20.236 7.89%
2008-06-02 0 20.90 20.90 20.95 20.30 21.30 1,879,647 39,422,349 20.973 19.08 19.08 19.12 18.53 19.44 2,059,096 19.145 0.72%
2008-05-30 0 20.75 20.70 20.80 20.45 21.00 1,828,953 37,727,249 20.628 18.94 18.90 18.99 18.67 19.17 2,003,562 18.830 -0.72%
2008-05-29 0 20.90 20.85 20.95 20.70 21.30 1,024,000 21,395,650 20.894 19.08 19.03 19.12 18.90 19.44 1,121,761 19.073 -0.48%
2008-05-28 0 21.00 21.00 21.05 20.50 21.40 1,197,685 25,084,516 20.944 19.17 19.17 19.22 18.71 19.54 1,312,027 19.119 1.45%
2008-05-27 0 20.70 20.70 20.75 20.30 20.75 243,000 5,022,950 20.671 18.90 18.90 18.94 18.53 18.94 266,199 18.869 0.73%
2008-05-26 0 20.55 20.55 20.70 20.15 20.70 457,506 9,387,451 20.519 18.76 18.76 18.90 18.39 18.90 501,184 18.731 -0.48%
2008-05-23 0 20.65 20.65 20.70 20.45 20.75 2,407,000 49,595,250 20.605 18.85 18.85 18.90 18.67 18.94 2,636,795 18.809 -0.48%
2008-05-22 0 20.75 20.70 20.75 20.50 20.90 1,100,000 22,658,100 20.598 18.94 18.90 18.94 18.71 19.08 1,205,016 18.803 -0.95%
2008-05-21 0 20.95 20.95 21.00 20.10 21.20 1,201,578 25,035,060 20.835 19.12 19.12 19.17 18.35 19.35 1,316,292 19.019 1.45%
2008-05-20 0 20.65 20.85 20.90 20.55 21.70 1,541,000 32,133,350 20.852 18.85 19.03 19.08 18.76 19.81 1,688,118 19.035 -2.13%
2008-05-19 0 21.10 21.00 21.10 21.00 21.80 992,772 21,193,293 21.348 19.26 19.17 19.26 19.17 19.90 1,087,551 19.487 0.24%
2008-05-16 0 21.05 21.10 21.20 20.70 21.55 2,233,000 47,086,550 21.087 19.22 19.26 19.35 18.90 19.67 2,446,183 19.249 -1.41%
2008-05-15 0 21.35 21.30 21.35 21.30 22.40 1,477,000 32,051,650 21.701 19.49 19.44 19.49 19.44 20.45 1,618,008 19.809 -4.47%
2008-05-14 0 22.35 22.15 22.35 20.80 22.35 3,199,700 70,055,175 21.894 20.40 20.22 20.40 18.99 20.40 3,505,174 19.986 4.93%
2008-05-13 0 21.30 21.10 21.35 20.65 21.35 2,181,648 46,087,940 21.125 19.44 19.26 19.49 18.85 19.49 2,389,929 19.284 3.80%
2008-05-09 0 21.15 21.10 21.15 21.00 21.50 1,522,367 32,304,104 21.220 18.73 18.69 18.73 18.60 19.04 1,718,908 18.793 0.24%
2008-05-08 0 21.10 21.00 21.05 20.70 21.45 1,207,000 25,496,450 21.124 18.69 18.60 18.64 18.33 19.00 1,362,826 18.709 1.93%
2008-05-07 0 20.70 20.70 20.75 20.45 21.70 2,354,000 49,264,350 20.928 18.33 18.33 18.38 18.11 19.22 2,657,907 18.535 -2.59%
2008-05-06 0 21.25 21.20 21.25 21.00 21.50 722,000 15,401,250 21.331 18.82 18.78 18.82 18.60 19.04 815,212 18.892 0.00%
2008-05-05 0 21.25 21.20 21.25 20.70 21.30 895,952 18,785,642 20.967 18.82 18.78 18.82 18.33 18.86 1,011,621 18.570 1.19%
2008-05-02 0 21.00 20.85 20.90 20.60 21.70 1,524,422 32,278,920 21.175 18.60 18.47 18.51 18.24 19.22 1,721,228 18.753 -1.18%
2008-04-30 0 21.25 21.50 21.55 20.95 21.70 2,837,498 60,712,859 21.397 18.82 19.04 19.09 18.55 19.22 3,203,825 18.950 -1.16%
2008-04-29 0 21.50 21.50 21.60 20.50 21.80 2,972,787 62,546,043 21.040 19.04 19.04 19.13 18.16 19.31 3,356,581 18.634 3.37%
2008-04-28 0 20.80 20.80 20.95 20.30 21.25 1,566,000 32,259,500 20.600 18.42 18.42 18.55 17.98 18.82 1,768,174 18.245 0.97%
2008-04-25 0 20.60 20.60 20.70 20.20 21.00 905,611 18,626,053 20.567 18.24 18.24 18.33 17.89 18.60 1,022,527 18.216 0.73%
2008-04-24 0 20.45 20.40 20.70 20.40 21.50 1,300,000 27,196,650 20.921 18.11 18.07 18.33 18.07 19.04 1,467,833 18.528 -3.76%
2008-04-23 0 21.25 21.10 21.30 20.15 21.40 3,151,945 66,201,008 21.003 18.82 18.69 18.86 17.85 18.95 3,558,868 18.602 3.66%
2008-04-22 0 20.50 20.50 20.55 19.50 20.70 1,690,000 34,221,710 20.250 18.16 18.16 18.20 17.27 18.33 1,908,183 17.934 1.99%
2008-04-21 0 20.10 20.10 20.30 19.78 20.30 1,109,000 22,190,020 20.009 17.80 17.80 17.98 17.52 17.98 1,252,174 17.721 1.62%
2008-04-18 0 19.78 19.78 19.80 19.38 20.05 2,462,000 48,578,230 19.731 17.52 17.52 17.54 17.16 17.76 2,779,850 17.475 0.00%
2008-04-17 0 19.78 19.78 20.00 19.44 20.10 1,905,000 37,876,208 19.883 17.52 17.52 17.71 17.22 17.80 2,150,940 17.609 1.96%
2008-04-16 0 19.40 19.42 19.68 19.30 20.10 2,429,000 47,790,300 19.675 17.18 17.20 17.43 17.09 17.80 2,742,589 17.425 -0.10%
2008-04-15 0 19.42 19.42 19.48 19.14 20.10 2,325,954 45,056,709 19.371 17.20 17.20 17.25 16.95 17.80 2,626,240 17.156 -3.86%
2008-04-14 0 20.20 20.00 20.20 19.90 20.30 1,388,000 27,957,140 20.142 17.89 17.71 17.89 17.62 17.98 1,567,194 17.839 -2.18%
2008-04-11 0 20.65 20.35 20.65 20.25 20.70 1,413,000 28,961,587 20.497 18.29 18.02 18.29 17.93 18.33 1,595,421 18.153 1.98%
2008-04-10 0 20.25 20.20 20.30 20.15 20.90 2,430,038 49,570,364 20.399 17.93 17.89 17.98 17.85 18.51 2,743,761 18.067 1.76%
2008-04-09 0 19.90 19.72 19.94 19.72 20.30 1,353,545 27,070,859 20.000 17.62 17.47 17.66 17.47 17.98 1,528,291 17.713 -2.45%
2008-04-08 0 20.40 20.30 20.40 19.76 20.45 2,237,127 45,008,857 20.119 18.07 17.98 18.07 17.50 18.11 2,525,945 17.819 0.74%
2008-04-07 0 20.25 20.25 20.35 19.66 20.55 1,556,063 31,444,034 20.207 17.93 17.93 18.02 17.41 18.20 1,756,954 17.897 3.21%
2008-04-03 0 19.62 19.62 19.78 18.90 20.05 2,046,151 40,143,839 19.619 17.38 17.38 17.52 16.74 17.76 2,310,314 17.376 -0.81%
2008-04-02 0 19.78 19.62 19.78 19.60 21.10 2,875,442 57,680,831 20.060 17.52 17.38 17.52 17.36 18.69 3,246,668 17.766 -2.80%
2008-04-01 0 20.35 20.10 20.40 19.32 20.40 6,295,454 125,818,262 19.986 18.02 17.80 18.07 17.11 18.07 7,108,211 17.700 5.55%
2008-03-31 0 19.28 19.22 19.24 18.80 19.44 4,056,840 77,582,243 19.124 17.08 17.02 17.04 16.65 17.22 4,580,587 16.937 1.90%
2008-03-28 0 18.92 18.92 18.96 18.00 19.18 1,701,838 31,975,431 18.789 16.76 16.76 16.79 15.94 16.99 1,921,549 16.640 1.61%
2008-03-27 0 18.62 18.60 18.66 18.00 18.80 1,742,781 32,340,461 18.557 16.49 16.47 16.53 15.94 16.65 1,967,778 16.435 2.87%
2008-03-26 0 18.10 18.00 18.10 18.02 18.38 1,812,586 32,908,317 18.155 16.03 15.94 16.03 15.96 16.28 2,046,595 16.080 -1.09%
2008-03-25 0 18.30 18.16 18.32 17.30 18.38 3,807,731 67,894,734 17.831 16.21 16.08 16.23 15.32 16.28 4,299,318 15.792 8.03%
2008-03-20 0 16.94 16.90 16.92 16.26 17.00 3,119,000 52,175,940 16.728 15.00 14.97 14.99 14.40 15.06 3,521,670 14.816 2.54%
2008-03-19 0 16.52 16.52 16.60 16.06 16.90 4,236,000 70,195,160 16.571 14.63 14.63 14.70 14.22 14.97 4,782,877 14.676 6.03%
2008-03-18 0 15.58 15.58 15.70 15.24 15.90 2,886,025 44,919,379 15.564 13.80 13.80 13.90 13.50 14.08 3,258,617 13.785 0.39%
2008-03-17 0 15.52 15.46 15.52 15.40 16.12 1,851,000 28,917,420 15.623 13.75 13.69 13.75 13.64 14.28 2,089,968 13.836 -4.08%
2008-03-14 0 16.18 16.10 16.20 15.98 17.00 2,823,000 46,231,340 16.377 14.33 14.26 14.35 14.15 15.06 3,187,456 14.504 -2.53%
2008-03-13 0 16.60 16.60 16.62 16.08 16.72 5,130,000 84,203,340 16.414 14.70 14.70 14.72 14.24 14.81 5,792,295 14.537 2.60%
2008-03-12 0 16.18 16.16 16.22 16.00 16.28 2,087,000 33,723,260 16.159 14.33 14.31 14.37 14.17 14.42 2,356,436 14.311 6.17%
2008-03-11 0 15.24 15.28 15.30 15.00 15.76 2,496,577 38,099,757 15.261 13.50 13.53 13.55 13.28 13.96 2,818,891 13.516 -1.68%
2008-03-10 0 15.50 15.50 15.60 15.22 15.80 2,165,088 33,244,964 15.355 13.73 13.73 13.82 13.48 13.99 2,444,606 13.599 -1.90%
2008-03-07 0 15.80 15.80 15.86 15.72 16.28 1,818,000 28,950,060 15.924 13.99 13.99 14.05 13.92 14.42 2,052,708 14.103 -3.66%
2008-03-06 0 16.40 16.40 16.50 16.36 16.78 1,642,000 27,259,120 16.601 14.52 14.52 14.61 14.49 14.86 1,853,986 14.703 0.61%
2008-03-05 0 16.30 16.30 16.40 16.30 16.78 940,000 15,470,760 16.458 14.44 14.44 14.52 14.44 14.86 1,061,356 14.576 -1.21%
2008-03-04 0 16.50 16.40 16.48 16.30 16.86 1,654,778 27,430,408 16.576 14.61 14.52 14.60 14.44 14.93 1,868,414 14.681 -0.60%
2008-03-03 0 16.60 16.54 16.60 16.50 16.90 1,636,000 27,235,800 16.648 14.70 14.65 14.70 14.61 14.97 1,847,211 14.744 -3.04%
2008-02-29 0 17.12 17.12 17.20 17.10 17.52 933,000 16,148,014 17.308 15.16 15.16 15.23 15.14 15.52 1,053,452 15.329 -2.28%
2008-02-28 0 17.52 17.44 17.60 17.10 17.80 3,867,265 67,469,175 17.446 15.52 15.45 15.59 15.14 15.76 4,366,538 15.451 1.86%
2008-02-27 0 17.20 17.16 17.20 16.90 17.30 3,884,000 66,141,089 17.029 15.23 15.20 15.23 14.97 15.32 4,385,433 15.082 2.99%
2008-02-26 0 16.70 16.70 16.94 16.42 16.96 4,379,540 72,902,795 16.646 14.79 14.79 15.00 14.54 15.02 4,944,949 14.743 1.71%
2008-02-25 0 16.42 16.42 16.50 16.36 16.60 1,943,691 31,936,184 16.431 14.54 14.54 14.61 14.49 14.70 2,194,626 14.552 0.37%
2008-02-22 0 16.36 16.36 16.38 16.20 16.56 1,990,000 32,606,750 16.385 14.49 14.49 14.51 14.35 14.67 2,246,913 14.512 -1.09%
2008-02-21 0 16.54 16.52 16.62 16.50 17.00 1,040,000 17,366,982 16.699 14.65 14.63 14.72 14.61 15.06 1,174,266 14.790 -1.08%
2008-02-20 0 16.72 16.64 16.72 16.58 17.20 2,328,000 39,207,880 16.842 14.81 14.74 14.81 14.68 15.23 2,628,550 14.916 -0.95%
2008-02-19 0 16.88 16.88 16.90 16.74 17.34 1,525,000 25,818,260 16.930 14.95 14.95 14.97 14.83 15.36 1,721,881 14.994 0.72%
2008-02-18 0 16.76 16.78 16.80 16.46 17.10 2,039,000 34,246,085 16.796 14.84 14.86 14.88 14.58 15.14 2,302,240 14.875 -1.18%
2008-02-15 0 16.96 16.92 16.96 16.70 17.00 2,101,000 35,464,900 16.880 15.02 14.99 15.02 14.79 15.06 2,372,244 14.950 -0.35%
2008-02-14 0 17.02 16.98 17.02 16.70 17.12 2,573,100 43,735,074 16.997 15.07 15.04 15.07 14.79 15.16 2,905,293 15.054 2.90%
2008-02-13 0 16.54 16.48 16.54 16.30 16.70 1,841,000 30,437,100 16.533 14.65 14.60 14.65 14.44 14.79 2,078,677 14.643 2.22%
2008-02-12 0 16.18 16.12 16.22 16.00 16.34 788,520 12,773,338 16.199 14.33 14.28 14.37 14.17 14.47 890,320 14.347 0.50%
2008-02-11 0 16.10 16.10 16.24 15.92 16.72 3,754,429 60,572,064 16.133 14.26 14.26 14.38 14.10 14.81 4,239,134 14.289 -4.05%
2008-02-06 0 16.78 16.82 16.84 16.14 16.84 1,453,782 23,822,212 16.386 14.86 14.90 14.91 14.29 14.91 1,641,469 14.513 -1.76%
2008-02-05 0 17.08 17.02 17.08 16.80 17.16 766,000 13,040,200 17.024 15.13 15.07 15.13 14.88 15.20 864,892 15.077 -0.12%
2008-02-04 0 17.10 17.10 17.20 16.68 17.38 6,142,078 104,756,581 17.056 15.14 15.14 15.23 14.77 15.39 6,935,034 15.105 -0.35%
2008-02-01 0 17.16 17.00 17.02 16.76 17.16 1,048,000 17,753,000 16.940 15.20 15.06 15.07 14.84 15.20 1,183,299 15.003 2.26%
2008-01-31 0 16.78 16.60 16.84 16.08 16.84 872,436 14,339,174 16.436 14.86 14.70 14.91 14.24 14.91 985,069 14.557 2.07%
2008-01-30 0 16.44 16.36 16.44 16.36 17.50 1,742,000 28,926,620 16.605 14.56 14.49 14.56 14.49 15.50 1,966,896 14.707 -5.52%
2008-01-29 0 17.40 17.38 17.40 17.24 17.64 2,032,475 35,491,217 17.462 15.41 15.39 15.41 15.27 15.62 2,294,872 15.465 -0.23%
2008-01-28 0 17.44 17.28 17.48 17.10 17.70 1,415,858 24,631,862 17.397 15.45 15.30 15.48 15.14 15.68 1,598,648 15.408 -2.02%
2008-01-25 0 17.80 17.78 17.80 17.12 17.98 1,377,038 24,374,861 17.701 15.76 15.75 15.76 15.16 15.92 1,554,817 15.677 4.95%
2008-01-24 0 16.96 17.06 17.28 16.74 17.68 2,760,000 47,405,180 17.176 15.02 15.11 15.30 14.83 15.66 3,116,322 15.212 0.83%
2008-01-23 0 16.82 16.80 16.82 16.38 16.90 2,426,729 40,408,064 16.651 14.90 14.88 14.90 14.51 14.97 2,740,025 14.747 5.92%
2008-01-22 0 15.88 15.88 15.90 15.50 16.74 4,336,500 69,527,650 16.033 14.06 14.06 14.08 13.73 14.83 4,896,352 14.200 -8.74%
2008-01-21 0 17.40 17.30 17.40 17.06 19.10 3,903,000 70,013,920 17.938 15.41 15.32 15.41 15.11 16.92 4,406,886 15.887 -10.77%
2008-01-18 0 19.50 19.48 19.50 18.80 19.62 1,357,000 26,297,060 19.379 17.27 17.25 17.27 16.65 17.38 1,532,192 17.163 -0.51%
2008-01-17 0 19.60 19.58 19.60 18.80 19.60 664,239 12,804,057 19.276 17.36 17.34 17.36 16.65 17.36 749,994 17.072 2.51%
2008-01-16 0 19.12 19.18 19.20 18.90 20.20 1,874,463 35,947,553 19.178 16.93 16.99 17.00 16.74 17.89 2,116,460 16.985 -6.73%
2008-01-15 0 20.50 20.20 20.50 20.00 20.90 1,728,000 35,166,650 20.351 18.16 17.89 18.16 17.71 18.51 1,951,089 18.024 -1.44%
2008-01-14 0 20.80 20.65 20.80 20.40 21.25 1,130,382 23,609,602 20.886 18.42 18.29 18.42 18.07 18.82 1,276,317 18.498 1.22%
2008-01-11 0 20.55 20.40 20.55 20.30 21.10 1,669,183 34,362,078 20.586 18.20 18.07 18.20 17.98 18.69 1,884,678 18.232 -0.24%
2008-01-10 0 20.60 20.65 20.70 20.10 20.90 1,901,609 38,975,511 20.496 18.24 18.29 18.33 17.80 18.51 2,147,111 18.153 2.49%
2008-01-09 0 20.10 19.98 20.10 19.10 20.55 4,735,415 95,516,365 20.171 17.80 17.70 17.80 16.92 18.20 5,346,768 17.864 3.61%
2008-01-08 0 19.40 19.36 19.38 19.38 20.95 3,057,340 60,868,748 19.909 17.18 17.15 17.16 17.16 18.55 3,452,050 17.633 -5.83%
2008-01-07 0 20.60 20.50 20.60 20.40 21.00 1,417,925 29,206,074 20.598 18.24 18.16 18.24 18.07 18.60 1,600,982 18.243 -2.83%
2008-01-04 0 21.20 21.30 21.40 21.00 21.75 1,018,000 21,773,650 21.389 18.78 18.86 18.95 18.60 19.26 1,149,426 18.943 -1.40%
2008-01-03 0 21.50 21.45 21.50 20.50 21.55 1,293,045 27,475,202 21.248 19.04 19.00 19.04 18.16 19.09 1,459,980 18.819 2.14%
2008-01-02 0 21.05 21.00 21.10 20.70 21.10 999,400 20,910,990 20.924 18.64 18.60 18.69 18.33 18.69 1,128,425 18.531 0.24%
2007-12-31 0 21.00 20.95 21.00 20.70 21.25 1,714,824 36,036,346 21.015 18.60 18.55 18.60 18.33 18.82 1,936,212 18.612 1.69%
2007-12-28 0 20.65 20.60 20.70 19.60 21.05 3,566,679 72,657,559 20.371 18.29 18.24 18.33 17.36 18.64 4,027,145 18.042 4.19%
2007-12-27 0 19.82 19.50 19.82 19.26 19.90 763,000 14,978,500 19.631 17.55 17.27 17.55 17.06 17.62 861,505 17.386 1.85%
2007-12-24 0 19.46 19.46 19.48 19.10 19.48 740,000 14,295,160 19.318 17.23 17.23 17.25 16.92 17.25 835,536 17.109 2.96%
2007-12-21 0 18.90 18.80 18.90 18.52 18.90 1,456,387 27,244,956 18.707 16.74 16.65 16.74 16.40 16.74 1,644,410 16.568 2.16%
2007-12-20 0 18.50 18.50 18.60 18.40 19.60 1,556,000 28,920,920 18.587 16.38 16.38 16.47 16.30 17.36 1,756,883 16.461 -1.28%
2007-12-19 0 18.74 18.60 18.80 18.50 18.94 1,629,842 30,493,863 18.710 16.60 16.47 16.65 16.38 16.77 1,840,258 16.570 0.75%
2007-12-18 0 18.60 18.50 18.60 17.50 18.78 1,311,000 23,908,120 18.237 16.47 16.38 16.47 15.50 16.63 1,480,253 16.151 -1.06%
2007-12-17 0 18.80 18.56 18.70 18.48 18.80 1,905,000 35,495,360 18.633 16.65 16.44 16.56 16.37 16.65 2,150,940 16.502 -1.05%
2007-12-14 0 19.00 18.98 19.00 18.90 19.50 1,919,000 36,722,240 19.136 16.83 16.81 16.83 16.74 17.27 2,166,747 16.948 -3.55%
2007-12-13 0 19.70 19.50 19.54 19.58 20.45 1,459,000 29,220,820 20.028 17.45 17.27 17.31 17.34 18.11 1,647,360 17.738 -2.23%
2007-12-12 0 20.15 20.10 20.15 19.70 20.30 1,471,137 29,517,575 20.064 17.85 17.80 17.85 17.45 17.98 1,661,064 17.770 0.25%
2007-12-11 0 20.10 19.98 20.10 19.60 20.25 1,553,330 31,024,318 19.973 17.80 17.70 17.80 17.36 17.93 1,753,868 17.689 1.01%
2007-12-10 0 19.90 19.88 19.90 19.46 20.30 995,199 19,852,440 19.948 17.62 17.61 17.62 17.23 17.98 1,123,681 17.667 0.10%
2007-12-07 0 19.88 19.82 19.90 19.82 20.50 4,276,651 86,222,428 20.161 17.61 17.55 17.62 17.55 18.16 4,828,776 17.856 0.51%
2007-12-06 0 19.78 19.84 20.00 19.28 20.50 7,492,402 150,414,089 20.076 17.52 17.57 17.71 17.08 18.16 8,459,688 17.780 4.11%
2007-12-05 0 19.00 19.00 19.04 18.50 19.04 934,413 17,656,182 18.895 16.83 16.83 16.86 16.38 16.86 1,055,048 16.735 2.15%
2007-12-04 0 18.60 18.58 18.60 18.36 18.66 651,000 12,094,940 18.579 16.47 16.46 16.47 16.26 16.53 735,046 16.455 0.32%
2007-12-03 0 18.54 18.50 18.54 18.46 18.62 585,428 10,840,652 18.517 16.42 16.38 16.42 16.35 16.49 661,008 16.400 1.64%
2007-11-30 0 18.24 18.24 18.30 18.02 18.68 2,158,429 39,369,555 18.240 16.15 16.15 16.21 15.96 16.54 2,437,087 16.154 1.22%
2007-11-29 0 18.02 18.02 18.14 18.02 18.24 1,920,300 34,922,180 18.186 15.96 15.96 16.07 15.96 16.15 2,168,215 16.106 1.24%
2007-11-28 0 17.80 17.80 17.88 17.40 18.00 1,997,820 35,301,504 17.670 15.76 15.76 15.84 15.41 15.94 2,255,743 15.650 2.89%
2007-11-27 0 17.30 17.26 17.38 16.40 18.00 1,341,102 23,458,629 17.492 15.32 15.29 15.39 14.52 15.94 1,514,241 15.492 -2.92%
2007-11-26 0 17.82 17.82 17.96 17.04 18.00 2,186,000 38,693,620 17.701 15.78 15.78 15.91 15.09 15.94 2,468,218 15.677 5.07%
2007-11-23 0 16.96 16.96 17.04 16.80 17.26 716,413 12,200,873 17.031 15.02 15.02 15.09 14.88 15.29 808,904 15.083 1.56%
2007-11-22 0 16.70 16.68 16.70 16.60 17.32 2,437,000 41,285,100 16.941 14.79 14.77 14.79 14.70 15.34 2,751,622 15.004 -4.90%
2007-11-21 0 17.56 17.54 17.56 17.50 18.00 1,406,000 24,739,400 17.596 15.55 15.53 15.55 15.50 15.94 1,587,518 15.584 -2.77%
2007-11-20 0 18.06 18.06 18.08 17.58 18.48 2,789,249 49,855,143 17.874 16.00 16.00 16.01 15.57 16.37 3,149,347 15.830 -2.59%
2007-11-19 0 18.54 18.56 18.82 17.98 18.80 1,982,000 36,529,720 18.431 16.42 16.44 16.67 15.92 16.65 2,237,881 16.323 3.11%
2007-11-16 0 17.98 17.90 17.98 17.68 18.00 867,423 15,507,407 17.878 15.92 15.85 15.92 15.66 15.94 979,409 15.833 -0.55%
2007-11-15 0 18.08 18.02 18.06 17.90 18.70 2,985,000 54,293,040 18.189 16.01 15.96 16.00 15.85 16.56 3,370,370 16.109 -3.32%
2007-11-14 0 18.70 18.78 18.80 18.50 18.96 3,664,939 68,447,768 18.676 16.56 16.63 16.65 16.38 16.79 4,138,091 16.541 4.12%
2007-11-13 0 17.96 17.90 18.02 17.62 18.52 1,338,189 23,944,007 17.893 15.91 15.85 15.96 15.61 16.40 1,510,952 15.847 -2.50%
2007-11-12 0 18.42 18.40 18.42 18.38 18.76 2,217,230 41,016,104 18.499 16.31 16.30 16.31 16.28 16.61 2,503,479 16.384 -3.86%
2007-11-09 0 19.16 19.08 19.18 18.78 19.20 1,306,076 24,839,850 19.019 16.97 16.90 16.99 16.63 17.00 1,474,693 16.844 2.02%
2007-11-08 0 18.78 18.74 18.78 18.56 18.88 1,013,000 18,954,580 18.711 16.63 16.60 16.63 16.44 16.72 1,143,781 16.572 -2.19%
2007-11-07 0 19.20 19.10 19.24 18.94 19.24 4,049,356 77,415,298 19.118 17.00 16.92 17.04 16.77 17.04 4,572,137 16.932 1.59%
2007-11-06 0 18.90 18.84 18.90 18.76 19.20 3,387,399 63,973,170 18.886 16.74 16.69 16.74 16.61 17.00 3,824,720 16.726 -3.28%
2007-11-05 0 19.54 19.50 19.56 19.46 20.65 2,764,078 54,728,844 19.800 17.31 17.27 17.32 17.23 18.29 3,120,927 17.536 -5.83%
2007-11-02 0 20.75 20.60 20.75 20.50 21.10 2,918,631 61,031,922 20.911 18.38 18.24 18.38 18.16 18.69 3,295,433 18.520 -2.58%
2007-11-01 0 21.30 21.30 21.40 21.10 21.60 2,778,167 59,433,732 21.393 18.86 18.86 18.95 18.69 19.13 3,136,835 18.947 -0.70%
2007-10-31 0 21.45 21.30 21.45 21.10 21.60 1,560,251 33,307,335 21.347 19.00 18.86 19.00 18.69 19.13 1,761,683 18.907 0.70%
2007-10-30 0 21.30 21.25 21.30 21.20 22.10 2,276,951 48,467,461 21.286 18.86 18.82 18.86 18.78 19.57 2,570,911 18.852 0.47%
2007-10-29 0 21.20 21.15 21.30 20.80 21.30 4,757,414 100,369,216 21.097 18.78 18.73 18.86 18.42 18.86 5,371,607 18.685 3.67%
2007-10-26 0 20.45 20.50 20.55 19.98 20.60 2,234,879 45,437,269 20.331 18.11 18.16 18.20 17.70 18.24 2,523,407 18.006 2.56%
2007-10-25 0 19.94 19.92 20.00 19.64 20.50 2,018,870 40,024,212 19.825 17.66 17.64 17.71 17.39 18.16 2,279,511 17.558 -0.80%
2007-10-24 0 20.10 20.10 20.20 19.98 20.70 646,463 13,050,192 20.187 17.80 17.80 17.89 17.70 18.33 729,923 17.879 0.00%
2007-10-23 0 20.10 20.10 20.25 19.74 20.35 727,469 14,664,464 20.158 17.80 17.80 17.93 17.48 18.02 821,387 17.853 1.82%
2007-10-22 0 19.74 19.74 19.88 19.50 20.00 1,268,479 25,084,736 19.775 17.48 17.48 17.61 17.27 17.71 1,432,243 17.514 -3.47%
2007-10-18 0 20.45 20.40 20.45 20.20 21.00 751,491 15,338,947 20.411 18.11 18.07 18.11 17.89 18.60 848,510 18.078 -1.68%
2007-10-17 0 20.80 20.65 20.80 20.50 21.15 1,070,000 22,099,950 20.654 18.42 18.29 18.42 18.16 18.73 1,208,139 18.293 -0.95%
2007-10-16 0 21.00 20.75 21.00 20.35 21.10 1,556,500 32,377,500 20.801 18.60 18.38 18.60 18.02 18.69 1,757,448 18.423 1.69%
2007-10-15 0 20.65 20.60 20.65 20.30 21.20 707,000 14,550,400 20.580 18.29 18.24 18.29 17.98 18.78 798,275 18.227 0.00%
2007-10-12 0 20.65 20.65 20.95 20.55 21.75 2,140,500 44,920,617 20.986 18.29 18.29 18.55 18.20 19.26 2,416,843 18.586 -5.06%
2007-10-11 0 21.75 21.60 21.80 21.05 21.80 1,925,825 41,407,572 21.501 19.26 19.13 19.31 18.64 19.31 2,174,453 19.043 3.33%
2007-10-10 0 21.05 20.90 21.00 19.96 21.25 5,746,258 118,991,178 20.708 18.64 18.51 18.60 17.68 18.82 6,488,113 18.340 7.25%
2007-10-09 0 19.90 19.80 19.90 19.50 20.55 3,461,451 69,557,611 20.095 17.38 17.30 17.38 17.03 17.95 3,962,538 17.554 -2.21%
2007-10-08 0 20.35 20.35 20.70 20.20 20.80 4,296,260 87,644,202 20.400 17.78 17.78 18.08 17.65 18.17 4,918,195 17.820 -0.73%
2007-10-05 0 20.50 20.50 20.60 20.00 21.20 4,626,000 96,416,975 20.842 17.91 17.91 18.00 17.47 18.52 5,295,669 18.207 -1.44%
2007-10-04 0 20.80 20.80 20.85 20.25 21.70 4,050,128 84,675,467 20.907 18.17 18.17 18.21 17.69 18.96 4,636,433 18.263 -2.12%
2007-10-03 0 21.25 21.20 21.70 21.20 22.65 6,963,924 153,146,378 21.991 18.56 18.52 18.96 18.52 19.79 7,972,036 19.210 -2.07%
2007-10-02 0 21.70 21.70 21.90 20.85 22.00 3,282,000 70,885,200 21.598 18.96 18.96 19.13 18.21 19.22 3,757,109 18.867 0.00%
2007-09-28 0 21.70 21.60 22.00 21.10 22.60 3,071,940 66,538,346 21.660 18.96 18.87 19.22 18.43 19.74 3,516,640 18.921 -0.91%
2007-09-27 0 21.90 21.45 21.90 20.90 22.30 3,236,667 70,203,766 21.690 19.13 18.74 19.13 18.26 19.48 3,705,214 18.947 1.86%
2007-09-25 0 21.50 21.50 21.70 20.85 21.90 1,670,228 35,981,229 21.543 18.78 18.78 18.96 18.21 19.13 1,912,014 18.819 0.23%
2007-09-24 0 21.45 21.40 21.50 21.00 21.80 2,893,083 62,009,474 21.434 18.74 18.69 18.78 18.34 19.04 3,311,892 18.723 0.23%
2007-09-21 0 21.40 21.40 21.50 20.80 21.70 2,962,545 62,972,856 21.256 18.69 18.69 18.78 18.17 18.96 3,391,409 18.568 1.66%
2007-09-20 0 21.05 21.10 21.15 19.70 21.25 5,801,079 120,852,596 20.833 18.39 18.43 18.48 17.21 18.56 6,640,855 18.198 7.07%
2007-09-19 0 19.66 19.66 19.68 18.66 19.72 4,032,026 77,671,907 19.264 17.17 17.17 17.19 16.30 17.23 4,615,710 16.828 6.04%
2007-09-18 0 18.54 18.50 18.54 18.00 18.56 1,000,000 18,446,000 18.446 16.20 16.16 16.20 15.72 16.21 1,144,762 16.113 0.22%
2007-09-17 0 18.50 18.52 18.56 18.40 18.54 518,107 9,580,278 18.491 16.16 16.18 16.21 16.07 16.20 593,109 16.153 0.00%
2007-09-14 0 18.50 18.42 18.56 18.42 18.68 1,005,104 18,600,625 18.506 16.16 16.09 16.21 16.09 16.32 1,150,605 16.166 0.98%
2007-09-13 0 18.32 18.30 18.44 18.22 18.52 1,352,208 24,862,452 18.387 16.00 15.99 16.11 15.92 16.18 1,547,956 16.061 -0.43%
2007-09-12 0 18.40 18.40 18.48 18.36 18.78 1,855,743 34,279,152 18.472 16.07 16.07 16.14 16.04 16.41 2,124,384 16.136 -0.22%
2007-09-11 0 18.44 18.32 18.46 18.20 18.46 1,221,809 22,385,012 18.321 16.11 16.00 16.13 15.90 16.13 1,398,681 16.004 0.66%
2007-09-10 0 18.32 18.40 18.60 17.70 18.60 943,500 17,004,890 18.023 16.00 16.07 16.25 15.46 16.25 1,080,083 15.744 0.66%
2007-09-07 0 18.20 18.20 18.24 18.00 18.32 832,000 15,050,360 18.089 15.90 15.90 15.93 15.72 16.00 952,442 15.802 -0.22%
2007-09-06 0 18.24 18.20 18.24 17.80 18.38 270,000 4,873,760 18.051 15.93 15.90 15.93 15.55 16.06 309,086 15.768 1.45%
2007-09-05 0 17.98 17.80 18.00 17.58 18.10 1,616,000 28,878,040 17.870 15.71 15.55 15.72 15.36 15.81 1,849,935 15.610 0.45%
2007-09-04 0 17.90 17.88 17.90 17.88 18.72 1,597,935 29,334,567 18.358 15.64 15.62 15.64 15.62 16.35 1,829,255 16.036 -1.86%
2007-09-03 0 18.24 18.14 18.24 17.78 18.50 1,764,149 31,988,937 18.133 15.93 15.85 15.93 15.53 16.16 2,019,531 15.840 -2.04%
2007-08-31 0 18.62 18.40 18.62 18.40 18.80 1,295,237 24,061,880 18.577 16.27 16.07 16.27 16.07 16.42 1,482,738 16.228 -0.16%
2007-08-30 0 18.88 18.82 18.88 18.66 19.00 844,007 15,854,486 18.785 16.29 16.24 16.29 16.10 16.40 978,103 16.209 3.17%
2007-08-29 0 18.30 18.30 18.40 18.26 19.00 1,629,260 29,987,763 18.406 15.79 15.79 15.88 15.76 16.40 1,888,116 15.882 -5.96%
2007-08-28 0 19.46 19.44 19.50 19.28 19.90 2,004,897 39,545,415 19.724 16.79 16.77 16.83 16.64 17.17 2,323,435 17.020 -2.11%
2007-08-27 0 19.88 19.88 19.98 19.00 21.00 2,081,500 41,386,140 19.883 17.15 17.15 17.24 16.40 18.12 2,412,208 17.157 1.95%
2007-08-24 0 19.50 19.50 19.58 19.04 19.56 4,395,021 85,088,859 19.360 16.83 16.83 16.90 16.43 16.88 5,093,301 16.706 -0.51%
2007-08-23 0 19.60 19.58 19.68 17.84 19.68 10,017,495 193,255,530 19.292 16.91 16.90 16.98 15.39 16.98 11,609,072 16.647 13.69%
2007-08-22 0 17.24 17.24 17.30 16.42 17.58 5,423,052 92,568,358 17.069 14.88 14.88 14.93 14.17 15.17 6,284,665 14.729 4.23%
2007-08-21 0 16.54 16.42 16.50 15.40 16.88 4,781,488 78,211,669 16.357 14.27 14.17 14.24 13.29 14.57 5,541,170 14.115 8.10%
2007-08-20 0 15.30 15.30 15.34 15.20 15.50 4,926,000 75,469,380 15.321 13.20 13.20 13.24 13.12 13.37 5,708,642 13.220 2.55%
2007-08-17 0 14.92 14.90 14.92 14.26 15.58 4,382,043 64,335,531 14.682 12.87 12.86 12.87 12.30 13.44 5,078,261 12.669 -1.84%
2007-08-16 0 15.20 15.10 15.20 15.20 16.44 1,714,400 27,188,660 15.859 13.12 13.03 13.12 13.12 14.19 1,986,783 13.685 -7.54%
2007-08-15 0 16.44 16.44 16.46 16.44 16.76 1,107,000 18,338,520 16.566 14.19 14.19 14.20 14.19 14.46 1,282,880 14.295 -0.36%
2007-08-14 0 16.50 16.52 16.56 16.50 16.80 1,279,000 21,200,120 16.576 14.24 14.26 14.29 14.24 14.50 1,482,207 14.303 -0.12%
2007-08-13 0 16.52 16.78 16.80 16.30 16.80 1,882,718 30,997,112 16.464 14.26 14.48 14.50 14.07 14.50 2,181,844 14.207 -1.08%
2007-08-10 0 16.70 16.70 16.74 16.36 17.48 1,195,245 19,966,987 16.705 14.41 14.41 14.44 14.12 15.08 1,385,145 14.415 -4.90%
2007-08-09 0 17.56 17.56 17.70 17.50 18.00 1,452,940 25,662,491 17.662 15.15 15.15 15.27 15.10 15.53 1,683,783 15.241 -2.12%
2007-08-08 0 17.94 17.90 17.96 17.82 18.00 1,265,721 22,696,304 17.932 15.48 15.45 15.50 15.38 15.53 1,466,818 15.473 -0.33%
2007-08-07 0 18.00 17.88 17.96 17.72 18.00 1,564,600 28,050,313 17.928 15.53 15.43 15.50 15.29 15.53 1,813,183 15.470 1.12%
2007-08-06 0 17.80 17.70 17.80 17.52 18.00 1,053,580 18,659,262 17.710 15.36 15.27 15.36 15.12 15.53 1,220,973 15.282 -2.73%
2007-08-03 0 18.30 18.32 18.36 18.26 18.84 1,090,800 20,070,880 18.400 15.79 15.81 15.84 15.76 16.26 1,264,106 15.878 -2.87%
2007-08-02 0 18.84 18.74 18.84 18.60 19.40 2,569,344 48,829,435 19.005 16.26 16.17 16.26 16.05 16.74 2,977,561 16.399 -2.38%
2007-08-01 0 19.30 19.20 19.30 18.20 19.80 1,913,000 36,889,780 19.284 16.65 16.57 16.65 15.70 17.09 2,216,937 16.640 1.05%
2007-07-31 0 19.10 19.10 19.50 18.60 19.76 1,131,859 21,923,486 19.369 16.48 16.48 16.83 16.05 17.05 1,311,688 16.714 2.69%
2007-07-30 0 18.60 18.58 18.66 18.50 18.80 317,000 5,898,840 18.608 16.05 16.03 16.10 15.96 16.22 367,365 16.057 -0.85%
2007-07-27 0 18.76 18.76 18.80 18.48 19.02 1,893,815 35,542,781 18.768 16.19 16.19 16.22 15.95 16.41 2,194,704 16.195 -1.68%
2007-07-26 0 19.08 19.02 19.08 18.40 19.10 2,451,604 45,933,519 18.736 16.46 16.41 16.46 15.88 16.48 2,841,114 16.167 4.03%
2007-07-25 0 18.34 18.40 18.42 18.20 18.56 1,422,000 26,265,780 18.471 15.83 15.88 15.89 15.70 16.02 1,647,927 15.939 -1.40%
2007-07-24 0 18.60 18.60 18.62 18.20 18.70 1,910,000 35,401,800 18.535 16.05 16.05 16.07 15.70 16.14 2,213,460 15.994 3.22%
2007-07-23 0 18.02 18.02 18.20 17.80 18.56 1,510,104 27,403,018 18.146 15.55 15.55 15.70 15.36 16.02 1,750,029 15.659 -0.55%
2007-07-20 0 18.12 18.00 18.12 17.48 18.22 3,890,208 69,516,885 17.870 15.64 15.53 15.64 15.08 15.72 4,508,283 15.420 3.90%
2007-07-19 0 17.44 17.40 17.44 17.08 17.50 1,622,818 28,109,724 17.322 15.05 15.01 15.05 14.74 15.10 1,880,651 14.947 1.99%
2007-07-18 0 17.10 17.02 17.12 17.02 17.30 1,552,000 26,555,180 17.110 14.76 14.69 14.77 14.69 14.93 1,798,581 14.765 -0.23%
2007-07-17 0 17.14 17.12 17.14 17.00 17.20 1,938,415 33,178,334 17.116 14.79 14.77 14.79 14.67 14.84 2,246,390 14.770 0.82%
2007-07-16 0 17.00 16.94 17.00 16.92 17.18 982,000 16,685,600 16.991 14.67 14.62 14.67 14.60 14.82 1,138,020 14.662 0.00%
2007-07-13 0 17.00 16.98 17.00 16.96 17.06 944,000 16,051,340 17.004 14.67 14.65 14.67 14.63 14.72 1,093,982 14.672 0.24%
2007-07-12 0 16.96 16.96 17.00 16.92 17.24 970,182 16,538,394 17.047 14.63 14.63 14.67 14.60 14.88 1,124,324 14.710 -0.35%
2007-07-11 0 17.02 17.04 17.14 16.90 17.26 1,388,521 23,717,249 17.081 14.69 14.70 14.79 14.58 14.89 1,609,129 14.739 -1.50%
2007-07-10 0 17.28 17.28 17.30 16.74 17.30 2,207,416 37,912,474 17.175 14.91 14.91 14.93 14.44 14.93 2,558,130 14.820 1.77%
2007-07-09 0 16.98 17.00 17.02 16.60 17.10 1,768,307 29,955,770 16.940 14.65 14.67 14.69 14.32 14.76 2,049,255 14.618 0.47%
2007-07-06 0 16.90 16.80 16.90 16.50 17.16 1,612,237 27,140,565 16.834 14.58 14.50 14.58 14.24 14.81 1,868,389 14.526 -0.59%
2007-07-05 0 17.00 17.00 17.02 16.92 17.30 2,927,036 49,737,086 16.992 14.67 14.67 14.69 14.60 14.93 3,392,083 14.663 -0.58%
2007-07-04 0 17.10 17.06 17.08 16.80 17.20 3,464,043 59,081,541 17.056 14.76 14.72 14.74 14.50 14.84 4,014,409 14.717 1.66%
2007-07-03 0 16.82 16.84 16.86 16.76 16.96 3,501,064 59,022,284 16.858 14.51 14.53 14.55 14.46 14.63 4,057,312 14.547 1.20%
2007-06-29 0 16.62 16.54 16.66 16.32 16.66 1,171,667 19,342,769 16.509 14.34 14.27 14.38 14.08 14.38 1,357,821 14.245 1.71%
2007-06-28 0 16.34 16.30 16.34 16.20 16.40 520,417 8,480,682 16.296 14.10 14.07 14.10 13.98 14.15 603,101 14.062 0.74%
2007-06-27 0 16.22 16.22 16.30 16.10 16.34 657,100 10,615,930 16.156 14.00 14.00 14.07 13.89 14.10 761,500 13.941 -0.49%
2007-06-26 0 16.30 16.30 16.32 15.98 16.34 1,768,000 28,739,960 16.256 14.07 14.07 14.08 13.79 14.10 2,048,899 14.027 1.87%
2007-06-25 0 16.00 16.00 16.14 15.78 16.24 2,325,000 37,309,840 16.047 13.81 13.81 13.93 13.62 14.01 2,694,395 13.847 0.63%
2007-06-22 0 15.90 15.90 16.00 15.80 16.48 4,176,498 66,985,040 16.039 13.72 13.72 13.81 13.63 14.22 4,840,059 13.840 -2.57%
2007-06-21 0 16.32 16.32 16.36 16.28 16.50 1,746,000 28,493,080 16.319 14.08 14.08 14.12 14.05 14.24 2,023,404 14.082 -1.09%
2007-06-20 0 16.50 16.40 16.50 16.30 16.60 2,313,216 38,127,749 16.483 14.24 14.15 14.24 14.07 14.32 2,680,739 14.223 -0.72%
2007-06-18 0 16.62 16.60 16.64 16.38 17.10 2,268,000 37,590,240 16.574 14.34 14.32 14.36 14.13 14.76 2,628,339 14.302 0.36%
2007-06-15 0 16.56 16.56 16.58 16.48 16.78 3,352,965 55,581,226 16.577 14.29 14.29 14.31 14.22 14.48 3,885,683 14.304 -1.90%
2007-06-14 0 16.88 16.88 16.90 16.66 17.00 2,292,200 38,653,900 16.863 14.57 14.57 14.58 14.38 14.67 2,656,384 14.551 1.32%
2007-06-13 0 16.66 16.64 16.74 16.56 17.00 2,019,000 33,629,720 16.657 14.38 14.36 14.44 14.29 14.67 2,339,778 14.373 -1.88%
2007-06-12 0 16.98 16.98 17.00 16.94 17.00 1,221,344 20,739,044 16.981 14.65 14.65 14.67 14.62 14.67 1,415,391 14.653 0.00%
2007-06-11 0 16.98 16.96 17.00 16.80 17.02 818,785 13,903,403 16.981 14.65 14.63 14.67 14.50 14.69 948,873 14.653 1.92%
2007-06-08 0 16.66 16.66 16.78 16.64 16.98 809,000 13,500,480 16.688 14.38 14.38 14.48 14.36 14.65 937,534 14.400 -1.77%
2007-06-07 0 16.96 16.86 16.96 16.70 17.00 765,000 12,964,390 16.947 14.63 14.55 14.63 14.41 14.67 886,543 14.624 -0.12%
2007-06-06 0 16.98 16.90 16.98 16.88 17.00 527,291 8,948,333 16.970 14.65 14.58 14.65 14.57 14.67 611,067 14.644 0.47%
2007-06-05 0 16.90 16.90 16.92 16.86 17.10 1,492,000 25,286,200 16.948 14.58 14.58 14.60 14.55 14.76 1,729,049 14.624 -0.12%
2007-06-04 0 16.92 16.92 16.96 16.90 17.60 1,770,000 30,078,495 16.994 14.60 14.60 14.63 14.58 15.19 2,051,217 14.664 -1.63%
2007-06-01 0 17.20 17.20 17.26 17.00 17.70 530,100 9,142,590 17.247 14.84 14.84 14.89 14.67 15.27 614,322 14.882 1.06%
2007-05-31 0 17.02 17.02 17.22 17.00 17.34 1,362,000 23,444,640 17.213 14.69 14.69 14.86 14.67 14.96 1,578,394 14.853 0.12%
2007-05-30 0 17.00 17.00 17.02 16.90 17.20 2,535,100 43,124,346 17.011 14.67 14.67 14.69 14.58 14.84 2,937,876 14.679 -1.62%
2007-05-29 0 17.28 17.28 17.30 17.28 17.78 325,755 5,659,411 17.373 14.91 14.91 14.93 14.91 15.34 377,511 14.991 -1.82%
2007-05-28 0 17.60 17.60 17.62 17.52 17.74 469,041 8,268,996 17.630 15.19 15.19 15.20 15.12 15.31 543,562 15.213 -1.35%
2007-05-25 0 17.84 17.52 17.82 17.18 17.86 2,330,100 40,541,256 17.399 15.39 15.12 15.38 14.82 15.41 2,700,306 15.014 0.45%
2007-05-23 0 17.76 17.76 17.80 17.20 17.78 1,064,000 18,698,780 17.574 15.33 15.33 15.36 14.84 15.34 1,233,048 15.165 1.72%
2007-05-22 0 17.46 17.42 17.44 17.12 17.50 1,292,000 22,386,760 17.327 15.07 15.03 15.05 14.77 15.10 1,497,273 14.952 1.99%
2007-05-21 0 17.12 17.10 17.48 17.02 17.24 418,000 7,164,320 17.140 14.77 14.76 15.08 14.69 14.88 484,412 14.790 -0.70%
2007-05-18 0 17.24 17.24 17.28 17.10 17.42 214,591 3,696,106 17.224 14.88 14.88 14.91 14.76 15.03 248,685 14.863 -0.81%
2007-05-17 0 17.38 17.36 17.42 17.20 17.70 1,208,000 21,050,960 17.426 15.00 14.98 15.03 14.84 15.27 1,399,927 15.037 -0.69%
2007-05-16 0 17.50 17.50 17.54 16.96 17.56 1,274,616 22,204,910 17.421 15.10 15.10 15.14 14.63 15.15 1,477,127 15.033 2.22%
2007-05-15 0 17.12 17.12 17.38 17.12 17.76 658,000 11,348,660 17.247 14.77 14.77 15.00 14.77 15.33 762,543 14.883 -3.49%
2007-05-14 0 17.74 17.60 17.74 17.26 17.80 1,675,000 29,550,440 17.642 15.31 15.19 15.31 14.89 15.36 1,941,124 15.223 4.35%
2007-05-11 0 17.00 16.92 17.00 16.70 17.24 193,000 3,286,100 17.026 14.67 14.60 14.67 14.41 14.88 223,664 14.692 -0.35%
2007-05-10 0 17.06 17.00 17.02 16.96 17.92 4,999,000 85,658,567 17.135 14.72 14.67 14.69 14.63 15.46 5,793,240 14.786 0.59%
2007-05-09 0 16.96 16.96 16.98 16.88 17.02 2,250,329 38,158,706 16.957 14.63 14.63 14.65 14.57 14.69 2,607,861 14.632 0.00%
2007-05-08 0 16.96 16.94 16.96 16.90 17.08 871,000 14,791,540 16.982 14.63 14.62 14.63 14.58 14.74 1,009,384 14.654 -0.12%
2007-05-07 0 16.98 16.98 17.00 16.82 17.22 1,541,190 26,300,705 17.065 14.65 14.65 14.67 14.51 14.86 1,786,054 14.726 1.68%
2007-05-04 0 16.70 16.68 16.74 16.66 17.52 2,245,522 38,120,207 16.976 14.41 14.39 14.44 14.38 15.12 2,602,290 14.649 -2.22%
2007-05-03 0 17.08 17.00 17.40 16.90 17.72 834,652 14,654,548 17.558 14.74 14.67 15.01 14.58 15.29 967,261 15.151 -1.39%
2007-05-02 0 17.32 17.32 17.46 17.12 17.50 892,000 15,454,656 17.326 14.95 14.95 15.07 14.77 15.10 1,033,721 14.951 -1.03%
2007-04-30 0 17.50 17.46 17.60 17.00 17.78 1,066,500 18,549,180 17.393 15.10 15.07 15.19 14.67 15.34 1,235,945 15.008 0.34%
2007-04-27 0 17.90 17.88 17.90 17.50 17.90 945,307 16,891,834 17.869 15.05 15.03 15.05 14.71 15.05 1,124,392 15.023 1.02%
2007-04-26 0 17.72 17.68 17.70 17.70 18.00 660,638 11,797,620 17.858 14.90 14.86 14.88 14.88 15.13 785,794 15.014 -0.34%
2007-04-25 0 17.78 17.54 17.80 17.40 18.06 994,638 17,693,254 17.789 14.95 14.75 14.96 14.63 15.18 1,183,069 14.955 0.57%
2007-04-24 0 17.68 17.64 17.68 17.50 17.74 1,602,000 28,300,740 17.666 14.86 14.83 14.86 14.71 14.91 1,905,493 14.852 -1.78%
2007-04-23 0 18.00 17.84 17.98 17.70 18.22 2,092,609 37,606,153 17.971 15.13 15.00 15.12 14.88 15.32 2,489,047 15.109 1.12%
2007-04-20 0 17.80 17.78 17.80 17.70 17.90 1,066,700 19,010,218 17.822 14.96 14.95 14.96 14.88 15.05 1,268,783 14.983 0.34%
2007-04-19 0 17.74 17.72 17.74 17.52 18.24 879,700 15,650,364 17.791 14.91 14.90 14.91 14.73 15.33 1,046,356 14.957 -2.74%
2007-04-18 0 18.24 18.24 18.26 18.00 18.28 1,765,000 32,088,740 18.181 15.33 15.33 15.35 15.13 15.37 2,099,373 15.285 1.79%
2007-04-17 0 17.92 17.92 17.96 17.64 18.02 1,115,500 19,891,720 17.832 15.07 15.07 15.10 14.83 15.15 1,326,828 14.992 1.36%
2007-04-16 0 17.68 17.68 17.70 17.62 17.98 423,000 7,481,580 17.687 14.86 14.86 14.88 14.81 15.12 503,136 14.870 -0.11%
2007-04-13 0 17.70 17.68 17.70 17.38 17.82 1,303,000 22,904,813 17.579 14.88 14.86 14.88 14.61 14.98 1,549,849 14.779 1.26%
2007-04-12 0 17.48 17.44 17.48 17.30 17.68 779,300 13,646,790 17.512 14.70 14.66 14.70 14.54 14.86 926,936 14.722 -0.34%
2007-04-11 0 17.54 17.54 17.80 17.52 17.90 1,011,271 18,010,460 17.810 14.75 14.75 14.96 14.73 15.05 1,202,853 14.973 -0.79%
2007-04-10 0 17.68 17.68 17.96 17.62 18.00 2,140,299 38,431,183 17.956 14.86 14.86 15.10 14.81 15.13 2,545,771 15.096 -0.23%
2007-04-04 0 17.72 17.72 17.76 17.48 17.90 1,481,000 26,205,070 17.694 14.90 14.90 14.93 14.70 15.05 1,761,570 14.876 0.91%
2007-04-03 0 17.56 17.56 17.70 17.40 17.80 2,595,908 45,801,012 17.644 14.76 14.76 14.88 14.63 14.96 3,087,694 14.833 1.50%
2007-04-02 0 17.30 17.32 17.38 16.90 17.32 1,442,003 24,829,911 17.219 14.54 14.56 14.61 14.21 14.56 1,715,185 14.477 1.17%
2007-03-30 0 17.10 17.04 17.10 17.00 17.40 1,650,000 28,227,327 17.107 14.38 14.33 14.38 14.29 14.63 1,962,587 14.383 0.59%
2007-03-29 0 17.00 17.00 17.04 16.70 17.06 1,070,481 18,138,740 16.944 14.29 14.29 14.33 14.04 14.34 1,273,280 14.246 1.43%
2007-03-28 0 16.76 16.76 16.80 16.60 17.14 829,000 14,012,620 16.903 14.09 14.09 14.12 13.96 14.41 986,051 14.211 -0.71%
2007-03-27 0 16.88 16.86 16.88 16.78 17.04 821,000 13,839,100 16.856 14.19 14.17 14.19 14.11 14.33 976,536 14.172 -0.47%
2007-03-26 0 16.96 16.78 16.96 16.72 17.16 1,013,000 17,226,820 17.006 14.26 14.11 14.26 14.06 14.43 1,204,909 14.297 1.56%
2007-03-23 0 16.70 16.68 16.70 16.60 16.76 730,000 12,185,900 16.693 14.04 14.02 14.04 13.96 14.09 868,296 14.034 1.46%
2007-03-22 0 16.46 16.40 16.46 16.40 16.58 556,000 9,174,660 16.501 13.84 13.79 13.84 13.79 13.94 661,332 13.873 1.73%
2007-03-21 0 16.18 16.18 16.20 16.06 16.56 825,500 13,436,870 16.277 13.60 13.60 13.62 13.50 13.92 981,888 13.685 0.25%
2007-03-20 0 16.14 16.14 16.30 15.70 16.46 1,386,167 22,580,645 16.290 13.57 13.57 13.70 13.20 13.84 1,648,772 13.695 1.25%
2007-03-19 0 15.94 15.94 15.96 15.54 15.94 389,000 6,110,340 15.708 13.40 13.40 13.42 13.06 13.40 462,695 13.206 1.53%
2007-03-16 0 15.70 15.68 15.76 15.42 15.94 759,000 11,974,300 15.776 13.20 13.18 13.25 12.96 13.40 902,790 13.264 1.16%
2007-03-15 0 15.52 15.50 15.58 15.50 15.90 570,000 8,955,380 15.711 13.05 13.03 13.10 13.03 13.37 677,985 13.209 0.39%
2007-03-14 0 15.46 15.46 15.58 15.00 15.54 807,400 12,397,036 15.354 13.00 13.00 13.10 12.61 13.06 960,359 12.909 -1.15%
2007-03-13 0 15.64 15.64 15.70 15.50 16.02 925,000 14,517,460 15.695 13.15 13.15 13.20 13.03 13.47 1,100,238 13.195 -1.26%
2007-03-12 0 15.84 15.84 15.92 15.76 16.18 2,057,500 32,805,410 15.944 13.32 13.32 13.38 13.25 13.60 2,447,286 13.405 -2.22%
2007-03-09 0 16.20 16.20 16.26 15.90 16.40 1,002,233 16,175,539 16.139 13.62 13.62 13.67 13.37 13.79 1,192,103 13.569 1.89%
2007-03-08 0 15.90 15.88 15.90 15.86 16.26 1,256,258 20,212,382 16.089 13.37 13.35 13.37 13.33 13.67 1,494,252 13.527 0.25%
2007-03-07 0 15.86 15.70 15.84 15.50 15.96 3,177,300 49,853,665 15.691 13.33 13.20 13.32 13.03 13.42 3,779,228 13.191 1.41%
2007-03-06 0 15.64 15.64 15.84 14.88 15.90 4,122,000 64,111,000 15.553 13.15 13.15 13.32 12.51 13.37 4,902,899 13.076 5.82%
2007-03-05 0 14.78 14.74 14.80 14.74 16.20 4,601,000 70,936,340 15.418 12.43 12.39 12.44 12.39 13.62 5,472,644 12.962 -10.32%
2007-03-02 0 16.48 16.34 16.56 16.24 17.00 894,022 14,804,092 16.559 13.86 13.74 13.92 13.65 14.29 1,063,391 13.922 -2.02%
2007-03-01 0 16.82 16.56 16.64 16.60 17.70 3,372,878 58,396,347 17.314 14.14 13.92 13.99 13.96 14.88 4,011,858 14.556 -0.36%
2007-02-28 0 16.88 16.88 16.96 15.60 17.20 4,642,230 76,803,345 16.544 14.19 14.19 14.26 13.12 14.46 5,521,684 13.909 3.05%
2007-02-27 0 16.38 16.36 16.40 16.20 16.80 2,801,000 46,162,073 16.481 13.77 13.75 13.79 13.62 14.12 3,331,640 13.856 1.36%
2007-02-26 0 16.16 16.18 16.20 16.10 16.30 692,052 11,215,087 16.206 13.59 13.60 13.62 13.54 13.70 823,159 13.624 -0.86%
2007-02-23 0 16.30 16.28 16.30 16.00 16.90 3,253,000 53,378,520 16.409 13.70 13.69 13.70 13.45 14.21 3,869,270 13.796 -3.78%
2007-02-22 0 16.94 16.88 16.94 16.86 17.26 1,883,700 31,981,170 16.978 14.24 14.19 14.24 14.17 14.51 2,240,560 14.274 -1.85%
2007-02-21 0 17.26 17.20 17.26 16.80 17.48 904,000 15,538,320 17.188 14.51 14.46 14.51 14.12 14.70 1,075,260 14.451 0.00%
2007-02-16 0 17.26 17.24 17.26 17.10 17.70 1,277,368 22,096,976 17.299 14.51 14.49 14.51 14.38 14.88 1,519,361 14.544 -1.71%
2007-02-15 0 17.56 17.56 17.60 17.10 17.56 1,222,303 21,221,560 17.362 14.76 14.76 14.80 14.38 14.76 1,453,864 14.597 0.92%
2007-02-14 0 17.40 17.24 17.30 17.28 17.50 950,900 16,540,900 17.395 14.63 14.49 14.54 14.53 14.71 1,131,045 14.624 -0.11%
2007-02-13 0 17.42 17.42 17.58 17.40 17.80 578,600 10,239,528 17.697 14.65 14.65 14.78 14.63 14.96 688,214 14.878 -2.57%
2007-02-12 0 17.88 17.80 17.88 17.52 17.90 932,000 16,591,780 17.802 15.03 14.96 15.03 14.73 15.05 1,108,564 14.967 1.02%
2007-02-09 0 17.70 17.50 17.70 17.28 17.70 652,920 11,403,103 17.465 14.88 14.71 14.88 14.53 14.88 776,613 14.683 1.84%
2007-02-08 0 17.38 17.38 17.44 17.14 17.52 1,558,000 26,916,978 17.277 14.61 14.61 14.66 14.41 14.73 1,853,158 14.525 -1.70%
2007-02-07 0 17.68 17.60 17.68 17.34 17.90 1,316,226 23,362,654 17.750 14.86 14.80 14.86 14.58 15.05 1,565,580 14.923 -0.79%
2007-02-06 0 17.82 17.82 17.88 17.60 17.90 1,990,000 35,412,100 17.795 14.98 14.98 15.03 14.80 15.05 2,366,999 14.961 1.25%
2007-02-05 0 17.60 17.58 17.60 17.56 17.72 813,000 14,313,800 17.606 14.80 14.78 14.80 14.76 14.90 967,020 14.802 -0.68%
2007-02-02 0 17.72 17.70 17.72 17.64 17.94 1,811,000 32,232,460 17.798 14.90 14.88 14.90 14.83 15.08 2,154,088 14.963 0.57%
2007-02-01 0 17.62 17.62 17.64 16.84 17.62 3,420,164 59,461,344 17.386 14.81 14.81 14.83 14.16 14.81 4,068,102 14.616 4.76%
2007-01-31 0 16.82 16.90 17.00 16.74 17.12 2,366,450 40,135,111 16.960 14.14 14.21 14.29 14.07 14.39 2,814,766 14.259 0.60%
2007-01-30 0 16.72 16.72 16.78 16.44 17.10 2,713,000 45,496,880 16.770 14.06 14.06 14.11 13.82 14.38 3,226,968 14.099 0.48%
2007-01-29 0 16.64 16.52 16.64 16.48 16.88 999,600 16,613,730 16.620 13.99 13.89 13.99 13.86 14.19 1,188,971 13.973 0.97%
2007-01-26 0 16.48 16.48 16.70 16.10 16.86 3,225,000 52,959,480 16.422 13.86 13.86 14.04 13.54 14.17 3,835,965 13.806 -1.90%
2007-01-25 0 16.80 16.70 16.98 16.80 17.40 1,806,000 31,106,660 17.224 14.12 14.04 14.28 14.12 14.63 2,148,140 14.481 -2.33%
2007-01-24 0 17.20 17.18 17.24 17.04 17.26 1,548,000 26,594,200 17.180 14.46 14.44 14.49 14.33 14.51 1,841,263 14.443 0.94%
2007-01-23 0 17.04 16.98 17.12 16.98 17.64 1,396,050 24,119,420 17.277 14.33 14.28 14.39 14.28 14.83 1,660,527 14.525 -2.07%
2007-01-22 0 17.40 17.40 17.48 17.20 17.78 1,984,080 34,699,164 17.489 14.63 14.63 14.70 14.46 14.95 2,359,957 14.703 0.93%
2007-01-19 0 17.24 17.10 17.24 17.12 17.28 1,287,200 22,143,332 17.203 14.49 14.38 14.49 14.39 14.53 1,531,056 14.463 0.94%
2007-01-18 0 17.08 16.94 17.08 16.88 17.26 2,145,000 36,576,980 17.052 14.36 14.24 14.36 14.19 14.51 2,551,363 14.336 -0.47%
2007-01-17 0 17.16 17.16 17.22 16.92 17.24 1,824,971 31,173,363 17.082 14.43 14.43 14.48 14.23 14.49 2,170,705 14.361 0.23%
2007-01-16 0 17.12 17.10 17.18 17.00 17.48 3,569,000 61,635,180 17.270 14.39 14.38 14.44 14.29 14.70 4,245,135 14.519 -3.06%
2007-01-15 0 17.66 17.64 17.66 16.80 17.76 6,313,866 110,422,115 17.489 14.85 14.83 14.85 14.12 14.93 7,510,006 14.703 5.24%
2007-01-12 0 16.78 16.72 16.78 16.32 16.82 5,225,200 87,430,864 16.733 14.11 14.06 14.11 13.72 14.14 6,215,096 14.068 3.20%
2007-01-11 0 16.26 16.24 16.26 16.02 16.38 4,682,000 76,051,240 16.243 13.67 13.65 13.67 13.47 13.77 5,568,989 13.656 2.91%
2007-01-10 0 15.80 15.80 15.82 15.22 15.88 3,281,000 51,142,852 15.588 13.28 13.28 13.30 12.80 13.35 3,902,574 13.105 0.00%
2007-01-09 0 15.80 15.74 15.80 15.18 16.02 4,307,181 67,292,284 15.623 13.28 13.23 13.28 12.76 13.47 5,123,162 13.135 2.20%
2007-01-08 0 15.46 15.40 15.46 14.98 15.50 2,367,000 35,955,360 15.190 13.00 12.95 13.00 12.59 13.03 2,815,420 12.771 0.78%
2007-01-05 0 15.34 15.34 15.36 15.10 15.70 1,980,099 30,289,940 15.297 12.90 12.90 12.91 12.69 13.20 2,355,222 12.861 -2.42%
2007-01-04 0 15.72 15.72 15.76 15.50 16.36 3,697,900 59,184,352 16.005 13.22 13.22 13.25 13.03 13.75 4,398,454 13.456 -2.36%
2007-01-03 0 16.10 16.10 16.16 15.96 16.36 5,318,400 86,008,732 16.172 13.54 13.54 13.59 13.42 13.75 6,325,952 13.596 3.60%
2007-01-02 0 15.54 15.54 15.58 15.20 15.58 3,614,338 55,759,518 15.427 13.06 13.06 13.10 12.78 13.10 4,299,062 12.970 3.60%
2006-12-29 0 15.00 15.00 15.02 14.46 15.00 4,982,025 73,686,367 14.790 12.61 12.61 12.63 12.16 12.61 5,925,852 12.435 4.31%
2006-12-28 0 14.38 14.28 14.44 13.98 14.48 8,560,460 122,622,969 14.324 12.09 12.01 12.14 11.75 12.17 10,182,209 12.043 2.86%
2006-12-27 0 13.98 13.96 13.98 13.78 14.04 2,273,000 31,709,620 13.951 11.75 11.74 11.75 11.59 11.80 2,703,612 11.729 1.45%
2006-12-22 0 13.78 13.72 13.84 13.64 13.90 707,000 9,736,480 13.772 11.59 11.53 11.64 11.47 11.69 840,939 11.578 0.15%
2006-12-21 0 13.76 13.74 13.76 13.70 13.94 1,380,000 19,075,220 13.823 11.57 11.55 11.57 11.52 11.72 1,641,436 11.621 -0.29%
2006-12-20 0 13.80 13.76 13.80 13.66 13.86 1,002,000 13,798,680 13.771 11.60 11.57 11.60 11.48 11.65 1,191,825 11.578 0.73%
2006-12-19 0 13.70 13.70 13.74 13.70 13.76 761,900 10,461,420 13.731 11.52 11.52 11.55 11.52 11.57 906,239 11.544 -0.15%
2006-12-18 0 13.72 13.72 13.76 13.66 13.82 1,259,529 17,276,490 13.717 11.53 11.53 11.57 11.48 11.62 1,498,142 11.532 -0.29%
2006-12-15 0 13.76 13.80 13.82 13.54 14.02 2,572,833 35,322,167 13.729 11.57 11.60 11.62 11.38 11.79 3,060,247 11.542 -1.85%
2006-12-14 0 14.02 14.02 14.06 13.94 14.10 298,000 4,171,520 13.998 11.79 11.79 11.82 11.72 11.85 354,455 11.769 0.57%
2006-12-13 0 13.94 13.90 13.96 13.88 14.26 292,936 4,111,374 14.035 11.72 11.69 11.74 11.67 11.99 348,432 11.800 -1.55%
2006-12-12 0 14.16 14.10 14.16 13.92 14.16 2,663,000 37,377,880 14.036 11.90 11.85 11.90 11.70 11.90 3,167,496 11.800 1.72%
2006-12-11 0 13.92 13.84 13.92 13.68 13.96 1,794,623 24,712,283 13.770 11.70 11.64 11.70 11.50 11.74 2,134,608 11.577 0.58%
2006-12-08 0 13.84 13.84 13.86 13.72 14.00 854,000 11,820,360 13.841 11.64 11.64 11.65 11.53 11.77 1,015,787 11.637 -1.14%
2006-12-07 0 14.00 13.90 14.00 13.88 14.22 1,091,000 15,251,540 13.979 11.77 11.69 11.77 11.67 11.96 1,297,686 11.753 -1.55%
2006-12-06 0 14.22 14.20 14.22 14.10 14.28 2,075,000 29,456,700 14.196 11.96 11.94 11.96 11.85 12.01 2,468,102 11.935 0.42%
2006-12-05 0 14.16 14.16 14.18 14.08 14.28 1,380,900 19,548,734 14.157 11.90 11.90 11.92 11.84 12.01 1,642,507 11.902 0.57%
2006-12-04 0 14.08 14.04 14.10 13.88 14.10 845,400 11,848,688 14.015 11.84 11.80 11.85 11.67 11.85 1,005,558 11.783 1.00%
2006-12-01 0 13.94 13.90 13.96 13.76 14.10 1,048,497 14,623,526 13.947 11.72 11.69 11.74 11.57 11.85 1,247,131 11.726 0.29%
2006-11-30 0 13.90 13.88 13.94 13.72 14.04 776,000 10,746,350 13.848 11.69 11.67 11.72 11.53 11.80 923,011 11.643 -0.71%
2006-11-29 0 14.00 14.00 14.02 13.36 14.06 1,838,400 25,349,420 13.789 11.77 11.77 11.79 11.23 11.82 2,186,679 11.593 4.48%
2006-11-28 0 13.40 13.42 13.48 13.34 13.80 2,408,000 32,559,880 13.522 11.27 11.28 11.33 11.22 11.60 2,864,187 11.368 -4.01%
2006-11-27 0 13.96 13.96 13.98 13.80 14.40 1,657,000 23,241,960 14.027 11.74 11.74 11.75 11.60 12.11 1,970,913 11.792 -2.38%
2006-11-24 0 14.30 14.30 14.34 13.70 14.30 6,985,000 97,900,140 14.016 12.02 12.02 12.06 11.52 12.02 8,308,284 11.783 5.30%
2006-11-23 0 13.58 13.52 13.56 13.52 13.68 3,314,000 45,162,020 13.628 11.42 11.37 11.40 11.37 11.50 3,941,826 11.457 0.44%
2006-11-22 0 13.52 13.52 13.54 13.50 13.62 849,000 11,527,420 13.578 11.37 11.37 11.38 11.35 11.45 1,009,840 11.415 -0.15%
2006-11-21 0 13.54 13.52 13.54 13.50 13.66 1,651,780 22,378,594 13.548 11.38 11.37 11.38 11.35 11.48 1,964,704 11.390 0.30%
2006-11-20 0 13.50 13.50 13.52 13.32 13.52 3,051,164 41,115,134 13.475 11.35 11.35 11.37 11.20 11.37 3,629,196 11.329 0.90%
2006-11-17 0 13.38 13.38 13.40 13.10 13.38 1,679,000 22,214,380 13.231 11.25 11.25 11.27 11.01 11.25 1,997,081 11.123 2.14%
2006-11-16 0 13.10 13.10 13.12 13.04 13.22 2,921,000 38,291,360 13.109 11.01 11.01 11.03 10.96 11.11 3,474,373 11.021 -0.30%
2006-11-15 0 13.14 13.14 13.16 13.04 13.26 1,263,000 16,617,238 13.157 11.05 11.05 11.06 10.96 11.15 1,502,271 11.061 -0.15%
2006-11-14 0 13.16 13.14 13.22 13.06 13.40 2,049,300 26,973,986 13.163 11.06 11.05 11.11 10.98 11.27 2,437,533 11.066 -1.35%
2006-11-13 0 13.34 13.32 13.34 12.90 13.34 2,785,200 36,586,496 13.136 11.22 11.20 11.22 10.85 11.22 3,312,846 11.044 3.57%
2006-11-10 0 12.88 12.84 12.88 12.82 13.00 1,502,500 19,342,310 12.873 10.83 10.79 10.83 10.78 10.93 1,787,143 10.823 0.00%
2006-11-09 0 12.88 12.88 12.94 12.76 12.96 2,469,212 31,802,413 12.880 10.83 10.83 10.88 10.73 10.90 2,936,996 10.828 1.10%
2006-11-08 0 12.74 12.74 12.76 12.72 13.12 1,738,100 22,471,398 12.929 10.71 10.71 10.73 10.69 11.03 2,067,377 10.870 -1.85%
2006-11-07 0 12.98 12.98 13.00 12.96 13.26 4,672,000 61,250,107 13.110 10.91 10.91 10.93 10.90 11.15 5,557,094 11.022 -1.37%
2006-11-06 0 13.16 13.12 13.16 13.14 13.30 1,789,807 23,758,866 13.275 11.06 11.03 11.06 11.05 11.18 2,128,880 11.160 -1.05%
2006-11-03 0 13.30 13.26 13.30 13.26 13.48 1,852,245 24,747,804 13.361 11.18 11.15 11.18 11.15 11.33 2,203,146 11.233 0.15%
2006-11-02 0 13.28 13.28 13.38 13.10 13.48 1,669,000 22,203,760 13.304 11.16 11.16 11.25 11.01 11.33 1,985,186 11.185 -1.48%
2006-11-01 0 13.48 13.48 13.50 13.38 13.74 1,682,400 22,709,272 13.498 11.33 11.33 11.35 11.25 11.55 2,001,125 11.348 0.00%
2006-10-31 0 13.48 13.38 13.48 13.02 13.50 3,588,500 47,489,550 13.234 11.33 11.25 11.33 10.95 11.35 4,268,329 11.126 1.51%
2006-10-27 0 13.28 13.28 13.30 13.22 13.90 4,744,400 63,313,648 13.345 11.16 11.16 11.18 11.11 11.69 5,643,210 11.219 -3.49%
2006-10-26 0 13.76 13.76 13.78 13.60 13.88 1,088,000 14,976,300 13.765 11.57 11.57 11.59 11.43 11.67 1,294,118 11.573 2.23%
2006-10-25 0 13.46 13.46 13.50 13.32 13.76 2,430,000 32,705,650 13.459 11.32 11.32 11.35 11.20 11.57 2,890,355 11.315 -2.04%
2006-10-24 0 13.74 13.70 13.74 13.60 14.16 2,951,800 40,666,326 13.777 11.55 11.52 11.55 11.43 11.90 3,511,008 11.583 -2.69%
2006-10-23 0 14.12 14.12 14.14 14.04 14.60 1,465,400 20,831,096 14.215 11.87 11.87 11.89 11.80 12.27 1,743,015 11.951 -1.40%
2006-10-20 0 14.32 14.32 14.34 14.28 14.54 1,034,000 14,852,660 14.364 12.04 12.04 12.06 12.01 12.22 1,229,888 12.076 -1.65%
2006-10-19 0 14.56 14.44 14.60 14.30 14.70 2,758,419 40,239,692 14.588 12.24 12.14 12.27 12.02 12.36 3,280,992 12.264 -0.14%
2006-10-18 0 14.58 14.56 14.58 14.20 14.60 2,467,000 35,755,020 14.493 12.26 12.24 12.26 11.94 12.27 2,934,365 12.185 1.11%
2006-10-17 0 14.42 14.40 14.42 14.30 14.60 3,737,200 53,909,208 14.425 12.12 12.11 12.12 12.02 12.27 4,445,200 12.128 -0.96%
2006-10-16 0 14.56 14.54 14.58 14.34 14.64 3,677,000 53,371,760 14.515 12.24 12.22 12.26 12.06 12.31 4,373,595 12.203 2.54%
2006-10-13 0 14.20 14.18 14.20 14.16 14.24 3,663,500 51,906,688 14.169 11.94 11.92 11.94 11.90 11.97 4,357,537 11.912 0.85%
2006-10-12 0 14.08 14.06 14.08 13.88 14.14 2,533,221 35,582,266 14.046 11.84 11.82 11.84 11.67 11.89 3,013,131 11.809 1.59%
2006-10-11 0 13.86 13.84 13.86 13.70 13.92 3,198,000 44,393,060 13.882 11.65 11.64 11.65 11.52 11.70 3,803,850 11.671 2.21%
2006-10-10 0 13.56 13.50 13.56 13.48 13.60 1,471,756 19,937,510 13.547 11.40 11.35 11.40 11.33 11.43 1,750,575 11.389 0.59%
2006-10-09 0 13.48 13.46 13.48 13.32 13.50 855,000 11,510,680 13.463 11.33 11.32 11.33 11.20 11.35 1,016,977 11.319 -0.59%
2006-10-06 0 13.56 13.54 13.58 13.30 13.58 1,127,900 15,180,156 13.459 11.40 11.38 11.42 11.18 11.42 1,341,577 11.315 0.59%
2006-10-05 0 13.48 13.48 13.50 13.40 13.88 1,383,000 18,727,405 13.541 11.33 11.33 11.35 11.27 11.67 1,645,005 11.384 -0.88%
2006-10-04 0 13.60 13.50 13.60 13.42 13.68 2,442,957 33,138,286 13.565 11.43 11.35 11.43 11.28 11.50 2,905,767 11.404 1.34%
2006-10-03 0 13.42 13.42 13.46 13.40 13.60 1,295,020 17,468,426 13.489 11.28 11.28 11.32 11.27 11.43 1,540,357 11.341 -1.18%
2006-09-29 0 13.58 13.56 13.58 12.92 13.68 3,850,000 50,920,180 13.226 11.42 11.40 11.42 10.86 11.50 4,579,369 11.119 5.11%
2006-09-28 0 12.92 12.92 12.96 12.70 12.96 1,105,000 14,241,020 12.888 10.86 10.86 10.90 10.68 10.90 1,314,338 10.835 1.73%
2006-09-27 0 12.70 12.66 12.74 12.60 12.80 227,000 2,874,060 12.661 10.68 10.64 10.71 10.59 10.76 270,004 10.644 0.47%
2006-09-26 0 12.64 12.52 12.66 12.24 12.78 424,000 5,348,520 12.614 10.63 10.53 10.64 10.29 10.74 504,325 10.605 -1.10%
2006-09-25 0 12.78 12.76 12.80 12.76 12.90 2,235,500 28,596,156 12.792 10.74 10.73 10.76 10.73 10.85 2,659,008 10.754 -0.62%
2006-09-22 0 12.86 12.84 12.86 12.74 12.88 1,073,000 13,777,570 12.840 10.81 10.79 10.81 10.71 10.83 1,276,276 10.795 0.31%
2006-09-21 0 12.82 12.80 12.82 12.74 12.90 980,000 12,553,420 12.810 10.78 10.76 10.78 10.71 10.85 1,165,658 10.769 0.16%
2006-09-20 0 12.80 12.80 12.86 12.76 12.90 608,700 7,809,436 12.830 10.76 10.76 10.81 10.73 10.85 724,016 10.786 0.31%
2006-09-19 0 12.76 12.76 12.80 12.72 12.92 1,177,426 15,154,536 12.871 10.73 10.73 10.76 10.69 10.86 1,400,485 10.821 -1.09%
2006-09-18 0 12.90 12.84 12.90 12.80 12.94 879,300 11,335,536 12.892 10.85 10.79 10.85 10.76 10.88 1,045,880 10.838 0.62%
2006-09-15 0 12.82 12.82 12.86 12.78 12.98 125,000 1,607,140 12.857 10.78 10.78 10.81 10.74 10.91 148,681 10.809 0.16%
2006-09-14 0 12.80 12.76 12.80 12.78 12.88 1,167,100 14,938,882 12.800 10.76 10.73 10.76 10.74 10.83 1,388,203 10.761 0.00%
2006-09-13 0 12.80 12.78 12.80 12.78 12.94 1,162,000 14,933,380 12.851 10.76 10.74 10.76 10.74 10.88 1,382,137 10.805 0.31%
2006-09-12 0 12.76 12.76 12.78 12.72 12.90 370,000 4,723,280 12.766 10.73 10.73 10.74 10.69 10.85 440,095 10.732 -1.24%
2006-09-11 0 12.92 12.90 12.92 12.82 12.94 2,586,408 33,352,363 12.895 10.86 10.85 10.86 10.78 10.88 3,076,394 10.841 0.78%
2006-09-08 0 12.82 12.82 12.86 12.66 12.84 297,000 3,805,040 12.812 10.78 10.78 10.81 10.64 10.79 353,266 10.771 1.10%
2006-09-07 0 12.68 12.68 12.72 12.68 12.88 798,000 10,239,484 12.831 10.66 10.66 10.69 10.66 10.83 949,178 10.788 -0.47%
2006-09-06 0 12.74 12.74 12.80 12.70 12.98 2,078,119 26,779,423 12.886 10.71 10.71 10.76 10.68 10.91 2,471,811 10.834 -1.70%
2006-09-05 0 12.96 12.90 12.96 12.84 12.96 446,000 5,755,260 12.904 10.90 10.85 10.90 10.79 10.90 530,493 10.849 0.31%
2006-09-04 0 12.92 12.92 12.96 12.80 12.98 2,489,014 32,117,199 12.904 10.86 10.86 10.90 10.76 10.91 2,960,549 10.848 0.16%
2006-09-01 0 12.90 12.88 12.98 12.78 12.98 555,110 7,149,152 12.879 10.85 10.83 10.91 10.74 10.91 660,274 10.828 -0.46%
2006-08-31 0 12.96 12.90 13.00 12.84 13.00 1,390,000 18,031,920 12.973 10.90 10.85 10.93 10.79 10.93 1,653,331 10.906 0.15%
2006-08-30 0 12.94 12.94 12.96 12.82 13.00 1,153,400 14,902,696 12.921 10.88 10.88 10.90 10.78 10.93 1,371,908 10.863 1.09%
2006-08-29 0 12.80 12.78 12.82 12.54 12.84 750,000 9,538,720 12.718 10.76 10.74 10.78 10.54 10.79 892,085 10.693 2.73%
2006-08-28 0 12.46 12.46 12.50 12.40 12.78 755,000 9,510,680 12.597 10.48 10.48 10.51 10.43 10.74 898,032 10.591 -2.50%
2006-08-25 0 12.78 12.78 12.82 12.62 12.96 905,000 11,535,110 12.746 10.74 10.74 10.78 10.61 10.90 1,076,449 10.716 0.16%
2006-08-24 0 12.76 12.74 12.76 12.70 12.96 674,168 8,590,864 12.743 10.73 10.71 10.73 10.68 10.90 801,887 10.713 -0.93%
2006-08-23 0 13.08 13.08 13.10 13.00 13.12 1,336,000 17,474,240 13.080 10.83 10.83 10.85 10.76 10.86 1,613,776 10.828 0.93%
2006-08-22 0 12.96 12.96 13.00 12.90 13.00 476,100 6,152,048 12.922 10.73 10.73 10.76 10.68 10.76 575,089 10.698 0.31%
2006-08-21 0 12.92 12.90 12.92 12.84 13.00 1,302,000 16,818,920 12.918 10.70 10.68 10.70 10.63 10.76 1,572,707 10.694 -0.92%
2006-08-18 0 13.04 13.04 13.06 13.00 13.06 470,000 6,127,380 13.037 10.80 10.80 10.81 10.76 10.81 567,721 10.793 0.00%
2006-08-17 0 13.04 13.02 13.04 13.02 13.12 841,000 11,001,000 13.081 10.80 10.78 10.80 10.78 10.86 1,015,858 10.829 -0.31%
2006-08-16 0 13.08 13.06 13.08 13.04 13.12 1,247,000 16,313,180 13.082 10.83 10.81 10.83 10.80 10.86 1,506,272 10.830 0.15%
2006-08-15 0 13.06 13.04 13.06 13.04 13.10 1,222,000 15,967,120 13.066 10.81 10.80 10.81 10.80 10.85 1,476,074 10.817 0.00%
2006-08-14 0 13.06 13.06 13.08 13.02 13.10 1,051,000 13,745,200 13.078 10.81 10.81 10.83 10.78 10.85 1,269,520 10.827 -0.31%
2006-08-11 0 13.10 13.08 13.10 13.06 13.12 1,530,000 20,039,106 13.097 10.85 10.83 10.85 10.81 10.86 1,848,112 10.843 -0.15%
2006-08-10 0 13.12 13.12 13.14 13.04 13.30 3,680,800 48,249,740 13.108 10.86 10.86 10.88 10.80 11.01 4,446,098 10.852 -1.06%
2006-08-09 0 13.26 13.24 13.26 13.18 13.26 1,645,439 21,722,832 13.202 10.98 10.96 10.98 10.91 10.98 1,987,552 10.929 0.45%
2006-08-08 0 13.20 13.20 13.26 13.04 13.26 2,143,335 28,195,715 13.155 10.93 10.93 10.98 10.80 10.98 2,588,969 10.891 0.00%
2006-08-07 0 13.20 13.14 13.20 13.04 13.20 1,401,000 18,370,360 13.112 10.93 10.88 10.93 10.80 10.93 1,692,291 10.855 0.61%
2006-08-04 0 13.12 13.12 13.14 12.98 13.38 1,854,000 24,377,091 13.148 10.86 10.86 10.88 10.75 11.08 2,239,477 10.885 -1.35%
2006-08-03 0 13.30 13.28 13.30 13.00 13.30 2,135,497 28,136,828 13.176 11.01 10.99 11.01 10.76 11.01 2,579,501 10.908 2.31%
2006-08-02 0 13.00 13.00 13.02 12.92 13.08 846,500 11,012,210 13.009 10.76 10.76 10.78 10.70 10.83 1,022,501 10.770 0.15%
2006-08-01 0 12.98 12.96 13.00 12.90 13.20 1,457,000 18,897,100 12.970 10.75 10.73 10.76 10.68 10.93 1,759,934 10.737 -1.37%
2006-07-31 0 13.16 13.10 13.16 12.74 13.20 5,117,420 66,457,175 12.986 10.89 10.85 10.89 10.55 10.93 6,181,415 10.751 2.97%
2006-07-28 0 12.78 12.76 12.80 12.68 12.88 461,000 5,875,520 12.745 10.58 10.56 10.60 10.50 10.66 556,849 10.551 -1.08%
2006-07-27 0 12.92 12.92 12.94 12.84 12.96 2,084,000 26,916,760 12.916 10.70 10.70 10.71 10.63 10.73 2,517,297 10.693 0.94%
2006-07-26 0 12.80 12.78 12.80 12.70 12.80 1,219,000 15,573,740 12.776 10.60 10.58 10.60 10.51 10.60 1,472,450 10.577 0.16%
2006-07-25 0 12.78 12.76 12.78 12.74 12.96 1,402,000 17,943,400 12.798 10.58 10.56 10.58 10.55 10.73 1,693,499 10.595 -1.08%
2006-07-24 0 12.92 12.92 12.94 12.72 13.00 722,000 9,283,853 12.859 10.70 10.70 10.71 10.53 10.76 872,115 10.645 -0.62%
2006-07-21 0 13.00 12.95 13.00 12.45 13.00 3,721,000 47,734,550 12.828 10.76 10.72 10.76 10.31 10.76 4,494,656 10.620 2.77%
2006-07-20 0 12.65 12.60 12.70 12.50 12.95 3,047,000 38,629,200 12.678 10.47 10.43 10.51 10.35 10.72 3,680,521 10.496 -1.17%
2006-07-19 0 12.80 12.75 12.80 12.60 12.85 3,726,000 47,546,791 12.761 10.60 10.56 10.60 10.43 10.64 4,500,696 10.564 2.40%
2006-07-18 0 12.50 12.35 12.60 12.40 12.70 3,654,000 45,818,800 12.539 10.35 10.22 10.43 10.27 10.51 4,413,726 10.381 0.81%
2006-07-17 0 12.40 12.40 12.45 12.05 12.40 1,496,000 18,339,900 12.259 10.27 10.27 10.31 9.976 10.27 1,807,043 10.149 1.64%
2006-07-14 0 12.20 12.20 12.25 12.10 12.30 1,045,000 12,747,000 12.198 10.10 10.10 10.14 10.02 10.18 1,262,272 10.098 -2.01%
2006-07-13 0 12.45 12.45 12.50 12.10 12.55 4,384,000 54,460,350 12.423 10.31 10.31 10.35 10.02 10.39 5,295,505 10.284 1.63%
2006-07-12 0 12.25 12.20 12.25 12.00 12.25 1,327,000 16,122,500 12.150 10.14 10.10 10.14 9.934 10.14 1,602,905 10.058 0.82%
2006-07-11 0 12.15 12.10 12.15 11.90 12.30 3,477,976 42,323,412 12.169 10.06 10.02 10.06 9.852 10.18 4,201,104 10.074 1.25%
2006-07-10 0 12.00 11.95 12.00 11.85 12.05 1,656,800 19,830,580 11.969 9.934 9.893 9.934 9.810 9.976 2,001,276 9.9090 0.42%
2006-07-07 0 11.95 11.95 12.00 11.90 12.05 2,842,000 34,003,000 11.964 9.893 9.893 9.934 9.852 9.976 3,432,898 9.9050 0.42%
2006-07-06 0 11.90 11.90 11.95 11.65 11.95 2,122,000 25,091,900 11.825 9.852 9.852 9.893 9.645 9.893 2,563,198 9.7893 1.71%
2006-07-05 0 11.70 11.70 11.80 11.70 11.90 2,118,000 24,957,300 11.783 9.686 9.686 9.769 9.686 9.852 2,558,367 9.7552 -1.68%
2006-07-04 0 11.90 11.85 11.90 11.65 11.95 2,459,000 28,983,000 11.786 9.852 9.810 9.852 9.645 9.893 2,970,266 9.7577 2.15%
2006-07-03 0 11.65 11.60 11.65 11.45 11.65 894,041 10,346,413 11.573 9.645 9.603 9.645 9.479 9.645 1,079,927 9.5807 1.75%
2006-06-30 0 11.45 11.45 11.50 11.40 11.75 3,339,671 38,344,015 11.481 9.479 9.479 9.521 9.438 9.727 4,034,043 9.5051 0.00%
2006-06-29 0 11.45 11.45 11.50 11.30 11.50 1,204,000 13,713,400 11.390 9.479 9.479 9.521 9.355 9.521 1,454,331 9.4294 1.33%
2006-06-28 0 11.30 11.25 11.30 11.20 11.35 747,000 8,424,249 11.277 9.355 9.314 9.355 9.272 9.396 902,313 9.3363 -0.44%
2006-06-27 0 11.35 11.30 11.40 11.20 11.40 807,052 9,166,380 11.358 9.396 9.355 9.438 9.272 9.438 974,851 9.4029 0.00%
2006-06-26 0 11.35 11.35 11.40 11.10 11.40 928,000 10,395,050 11.202 9.396 9.396 9.438 9.189 9.438 1,120,946 9.2735 0.89%
2006-06-23 0 11.25 11.20 11.25 11.15 11.45 955,000 10,741,250 11.247 9.314 9.272 9.314 9.231 9.479 1,153,560 9.3114 -1.32%
2006-06-22 0 11.40 11.35 11.40 11.35 11.60 805,000 9,219,908 11.453 9.438 9.396 9.438 9.396 9.603 972,373 9.4819 -0.44%
2006-06-21 0 11.45 11.35 11.45 11.30 11.50 429,000 4,887,099 11.392 9.479 9.396 9.479 9.355 9.521 518,196 9.4310 0.00%
2006-06-20 0 11.45 11.35 11.45 11.25 11.50 637,000 7,235,850 11.359 9.479 9.396 9.479 9.314 9.521 769,443 9.4040 1.78%
2006-06-19 0 11.25 11.25 11.30 11.25 11.50 221,147 2,503,526 11.321 9.314 9.314 9.355 9.314 9.521 267,127 9.3720 -2.17%
2006-06-16 0 11.50 11.35 11.50 11.25 11.50 1,013,000 11,492,500 11.345 9.521 9.396 9.521 9.314 9.521 1,223,619 9.3922 3.60%
2006-06-15 0 11.10 11.10 11.15 11.00 11.20 977,000 10,838,800 11.094 9.189 9.189 9.231 9.107 9.272 1,180,134 9.1844 1.37%
2006-06-14 0 10.95 10.95 11.00 10.90 11.25 2,308,374 25,740,658 11.151 9.065 9.065 9.107 9.024 9.314 2,788,322 9.2316 -3.52%
2006-06-13 0 11.35 11.35 11.40 11.25 11.55 2,250,049 25,637,833 11.394 9.396 9.396 9.438 9.314 9.562 2,717,871 9.4331 -1.30%
2006-06-12 0 11.50 11.45 11.50 11.15 11.50 717,000 8,149,350 11.366 9.521 9.479 9.521 9.231 9.521 866,076 9.4095 2.68%
2006-06-09 0 11.20 11.15 11.20 11.10 11.45 1,721,201 19,306,731 11.217 9.272 9.231 9.272 9.189 9.479 2,079,067 9.2862 -0.44%
2006-06-08 0 11.25 11.20 11.40 11.15 11.60 2,860,500 32,706,975 11.434 9.314 9.272 9.438 9.231 9.603 3,455,244 9.4659 -3.43%
2006-06-07 0 11.65 11.55 11.65 11.45 11.65 1,156,000 13,394,600 11.587 9.645 9.562 9.645 9.479 9.645 1,396,351 9.5926 1.30%
2006-06-06 0 11.50 11.50 11.55 11.25 11.50 617,000 7,052,050 11.430 9.521 9.521 9.562 9.314 9.521 745,284 9.4622 0.00%
2006-06-05 0 11.50 11.45 11.50 11.50 11.70 509,000 5,885,350 11.563 9.521 9.479 9.521 9.521 9.686 614,829 9.5723 -1.71%
2006-06-02 0 11.70 11.70 11.75 11.00 11.80 3,391,000 39,338,450 11.601 9.686 9.686 9.727 9.107 9.769 4,096,044 9.6040 6.36%
2006-06-01 0 11.00 11.00 11.05 10.80 11.05 1,097,000 12,059,278 10.993 9.107 9.107 9.148 8.941 9.148 1,325,084 9.1008 -0.45%
2006-05-30 0 11.05 10.95 11.05 10.90 11.15 471,000 5,194,175 11.028 9.148 9.065 9.148 9.024 9.231 568,929 9.1297 -0.45%
2006-05-29 0 11.10 11.00 11.10 10.95 11.10 1,018,000 11,260,792 11.062 9.189 9.107 9.189 9.065 9.189 1,229,659 9.1577 1.37%
2006-05-26 0 10.95 10.90 10.95 10.70 10.95 1,594,000 17,191,800 10.785 9.065 9.024 9.065 8.858 9.065 1,925,418 8.9289 3.30%
2006-05-25 0 10.60 10.55 10.65 10.55 10.85 1,288,000 13,737,450 10.666 8.775 8.734 8.817 8.734 8.982 1,555,796 8.8299 -1.40%
2006-05-24 0 10.75 10.75 10.80 10.75 11.10 765,094 8,355,261 10.921 8.900 8.900 8.941 8.900 9.189 924,169 9.0408 -2.27%
2006-05-23 0 11.00 10.85 11.00 10.80 11.00 1,694,000 18,471,500 10.904 9.107 8.982 9.107 8.941 9.107 2,046,210 9.0272 0.00%
2006-05-22 0 11.00 11.00 11.05 11.00 11.35 1,682,900 18,851,290 11.202 9.107 9.107 9.148 9.107 9.396 2,032,802 9.2735 -3.08%
2006-05-19 0 11.35 11.30 11.35 11.30 11.45 345,100 3,930,260 11.389 9.396 9.355 9.396 9.355 9.479 416,852 9.4284 0.00%
2006-05-18 0 11.35 11.35 11.45 11.30 11.45 675,000 7,679,350 11.377 9.396 9.396 9.479 9.355 9.479 815,343 9.4185 -2.58%
2006-05-17 0 11.65 11.60 11.70 11.55 11.75 611,441 7,110,449 11.629 9.645 9.603 9.686 9.562 9.727 738,569 9.6273 0.87%
2006-05-16 0 11.55 11.50 11.55 11.35 11.65 870,000 9,957,250 11.445 9.562 9.521 9.562 9.396 9.645 1,050,887 9.4751 0.00%
2006-05-15 0 11.55 11.50 11.55 11.50 11.65 860,000 9,945,000 11.564 9.562 9.521 9.562 9.521 9.645 1,038,808 9.5735 -2.12%
2006-05-12 0 11.80 11.75 11.80 11.60 11.80 649,000 7,606,650 11.721 9.769 9.727 9.769 9.603 9.769 783,938 9.7031 -0.84%
2006-05-11 0 11.90 11.80 11.90 11.65 11.90 945,000 11,128,950 11.777 9.852 9.769 9.852 9.645 9.852 1,141,481 9.7496 0.85%
2006-05-10 0 11.80 11.75 11.80 11.75 12.00 734,200 8,712,950 11.867 9.769 9.727 9.769 9.727 9.934 886,852 9.8246 -0.84%
2006-05-09 0 11.90 11.90 11.95 11.90 12.15 1,580,078 18,992,561 12.020 9.852 9.852 9.893 9.852 10.06 1,908,602 9.9510 -2.06%
2006-05-08 0 12.15 12.15 12.20 12.00 12.25 2,047,503 24,857,073 12.140 10.06 10.06 10.10 9.934 10.14 2,473,212 10.051 0.83%
2006-05-04 0 12.05 11.90 12.00 11.85 12.10 2,585,900 31,031,800 12.000 9.976 9.852 9.934 9.810 10.02 3,123,551 9.9348 0.42%
2006-05-03 0 12.00 12.00 12.05 11.70 12.05 3,397,000 40,359,850 11.881 9.934 9.934 9.976 9.686 9.976 4,103,291 9.8360 3.00%
2006-05-02 0 11.65 11.60 11.65 11.50 11.85 1,011,579 11,813,759 11.679 9.645 9.603 9.645 9.521 9.810 1,221,903 9.6683 0.00%
2006-04-28 0 11.65 11.55 11.65 11.30 11.70 2,977,900 34,418,180 11.558 9.645 9.562 9.645 9.355 9.686 3,597,054 9.5684 1.30%
2006-04-27 0 11.50 11.50 11.55 11.35 11.70 2,421,000 27,967,550 11.552 9.521 9.521 9.562 9.396 9.686 2,924,365 9.5636 -0.86%
2006-04-26 0 11.60 11.55 11.60 11.20 11.60 2,091,600 23,779,900 11.369 9.603 9.562 9.603 9.272 9.603 2,526,478 9.4123 2.20%
2006-04-25 0 11.35 11.35 11.40 11.15 11.65 3,150,000 35,638,450 11.314 9.396 9.396 9.438 9.231 9.645 3,804,936 9.3664 -1.30%
2006-04-24 0 11.50 11.45 11.50 11.40 11.90 2,612,000 30,202,900 11.563 9.521 9.479 9.521 9.438 9.852 3,155,077 9.5728 -3.77%
2006-04-21 0 11.95 11.85 11.90 11.85 11.95 1,808,000 21,488,350 11.885 9.893 9.810 9.852 9.810 9.893 2,183,912 9.8394 0.42%
2006-04-20 0 11.90 11.90 11.95 11.85 12.10 1,497,670 17,915,890 11.963 9.852 9.852 9.893 9.810 10.02 1,809,060 9.9034 -1.24%
2006-04-19 0 12.05 12.00 12.05 11.75 12.20 3,169,000 37,956,450 11.977 9.976 9.934 9.976 9.727 10.10 3,827,886 9.9158 0.00%
2006-04-18 0 12.40 12.35 12.40 12.25 12.45 3,735,000 46,031,450 12.324 9.976 9.936 9.976 9.855 10.02 4,642,608 9.9150 1.22%
2006-04-13 0 12.25 12.20 12.25 12.10 12.25 3,137,560 38,282,092 12.201 9.855 9.815 9.855 9.735 9.855 3,899,990 9.8159 0.82%
2006-04-12 0 12.15 12.15 12.20 11.85 12.20 6,171,000 74,240,750 12.031 9.775 9.775 9.815 9.533 9.815 7,670,559 9.6787 -0.41%
2006-04-11 0 12.20 12.15 12.20 12.05 12.25 3,251,761 39,471,934 12.139 9.815 9.775 9.815 9.694 9.855 4,041,942 9.7656 -0.41%
2006-04-10 0 12.25 12.15 12.25 12.05 12.25 4,023,000 49,003,550 12.181 9.855 9.775 9.855 9.694 9.855 5,000,593 9.7995 0.82%
2006-04-07 0 12.15 12.10 12.15 12.00 12.25 4,515,640 54,635,830 12.099 9.775 9.735 9.775 9.654 9.855 5,612,945 9.7339 -0.41%
2006-04-06 0 12.20 12.15 12.20 12.00 12.25 9,407,543 114,510,159 12.172 9.815 9.775 9.815 9.654 9.855 11,693,584 9.7926 1.67%
2006-04-04 0 12.00 11.95 12.00 11.65 12.00 10,453,000 124,247,231 11.886 9.654 9.614 9.654 9.372 9.654 12,993,088 9.5626 3.00%
2006-04-03 0 11.65 11.65 11.75 11.20 11.75 5,645,000 65,392,900 11.584 9.372 9.372 9.453 9.010 9.453 7,016,740 9.3196 4.02%
2006-03-31 0 11.20 11.15 11.20 11.10 11.40 4,733,000 52,981,350 11.194 9.010 8.970 9.010 8.930 9.171 5,883,123 9.0057 -1.75%
2006-03-30 0 11.40 11.35 11.40 11.25 11.60 1,428,983 16,260,821 11.379 9.171 9.131 9.171 9.051 9.332 1,776,227 9.1547 -1.72%
2006-03-29 0 11.60 11.55 11.60 11.45 11.65 2,857,037 32,974,472 11.541 9.332 9.292 9.332 9.212 9.372 3,551,300 9.2852 0.00%
2006-03-28 0 11.60 11.55 11.65 11.60 11.90 2,527,700 29,549,140 11.690 9.332 9.292 9.372 9.332 9.574 3,141,933 9.4048 -2.93%
2006-03-27 0 11.95 11.85 11.95 11.70 12.00 8,066,490 96,069,202 11.910 9.614 9.533 9.614 9.413 9.654 10,026,654 9.5814 2.58%
2006-03-24 0 11.65 11.60 11.65 11.25 11.70 8,133,821 93,633,315 11.512 9.372 9.332 9.372 9.051 9.413 10,110,347 9.2611 2.64%
2006-03-23 0 11.35 11.30 11.40 11.10 11.40 3,596,350 40,647,705 11.302 9.131 9.091 9.171 8.930 9.171 4,470,266 9.0929 1.34%
2006-03-22 0 11.20 11.20 11.25 10.90 11.40 16,095,000 180,773,550 11.232 9.010 9.010 9.051 8.769 9.171 20,006,100 9.0359 2.28%
2006-03-21 0 10.95 10.90 10.95 10.70 11.00 8,027,015 87,258,504 10.871 8.809 8.769 8.809 8.608 8.850 9,977,587 8.7455 2.34%
2006-03-20 0 10.70 10.65 10.70 10.55 10.75 1,651,600 17,621,920 10.670 8.608 8.568 8.608 8.488 8.648 2,052,940 8.5837 2.39%
2006-03-17 0 10.45 10.45 10.50 10.45 10.55 857,572 9,003,034 10.498 8.407 8.407 8.447 8.407 8.488 1,065,963 8.4459 -0.48%
2006-03-16 0 10.50 10.45 10.50 10.35 10.55 341,000 3,577,900 10.492 8.447 8.407 8.447 8.327 8.488 423,863 8.4412 0.00%
2006-03-15 0 10.50 10.45 10.50 10.40 10.55 540,305 5,669,722 10.494 8.447 8.407 8.447 8.367 8.488 671,600 8.4421 1.45%
2006-03-14 0 10.35 10.30 10.35 10.35 10.45 538,650 5,595,343 10.388 8.327 8.286 8.327 8.327 8.407 669,542 8.3570 1.47%
2006-03-13 0 10.20 10.20 10.35 10.20 10.50 1,377,000 14,212,850 10.322 8.206 8.206 8.327 8.206 8.447 1,711,612 8.3038 -0.97%
2006-03-10 0 10.30 10.30 10.35 10.30 10.55 1,224,000 12,730,200 10.400 8.286 8.286 8.327 8.286 8.488 1,521,433 8.3672 -1.90%
2006-03-09 0 10.50 10.40 10.50 10.35 10.55 646,849 6,747,280 10.431 8.447 8.367 8.447 8.327 8.488 804,034 8.3918 1.45%
2006-03-08 0 10.35 10.30 10.35 10.20 10.45 2,409,000 24,821,050 10.303 8.327 8.286 8.327 8.206 8.407 2,994,389 8.2892 -0.96%
2006-03-07 0 10.45 10.40 10.50 10.40 10.60 2,368,000 24,902,800 10.516 8.407 8.367 8.447 8.367 8.528 2,943,426 8.4605 -2.34%
2006-03-06 0 10.70 10.65 10.70 10.55 10.75 838,000 8,952,300 10.683 8.608 8.568 8.608 8.488 8.648 1,041,635 8.5945 0.00%
2006-03-03 0 10.70 10.70 10.75 10.55 10.80 958,000 10,232,500 10.681 8.608 8.608 8.648 8.488 8.689 1,190,795 8.5930 0.94%
2006-03-02 0 10.60 10.60 10.65 10.55 10.70 1,885,349 19,981,782 10.598 8.528 8.528 8.568 8.488 8.608 2,343,491 8.5265 0.47%
2006-03-01 0 10.55 10.50 10.55 10.50 10.60 1,424,000 15,007,700 10.539 8.488 8.447 8.488 8.447 8.528 1,770,033 8.4788 -0.94%
2006-02-28 0 10.65 10.65 10.70 10.60 10.80 2,634,181 28,096,149 10.666 8.568 8.568 8.608 8.528 8.689 3,274,289 8.5808 -0.93%
2006-02-27 0 10.75 10.75 10.80 10.75 10.85 1,327,000 14,284,750 10.765 8.648 8.648 8.689 8.648 8.729 1,649,462 8.6602 0.47%
2006-02-24 0 10.70 10.70 10.80 10.70 10.85 1,021,000 10,983,200 10.757 8.608 8.608 8.689 8.608 8.729 1,269,104 8.6543 -0.93%
2006-02-23 0 10.80 10.75 10.80 10.70 10.80 2,208,900 23,760,775 10.757 8.689 8.648 8.689 8.608 8.689 2,745,665 8.6539 1.41%
2006-02-22 0 10.65 10.65 10.70 10.65 10.80 597,000 6,388,850 10.702 8.568 8.568 8.608 8.568 8.689 742,072 8.6095 -0.47%
2006-02-21 0 10.70 10.65 10.75 10.65 10.80 2,051,957 21,940,694 10.693 8.608 8.568 8.648 8.568 8.689 2,550,584 8.6022 -0.93%
2006-02-20 0 10.80 10.80 10.85 10.55 10.85 2,059,182 22,031,852 10.699 8.689 8.689 8.729 8.488 8.729 2,559,565 8.6077 1.89%
2006-02-17 0 10.60 10.60 10.65 10.60 10.80 1,937,000 20,665,800 10.669 8.528 8.528 8.568 8.528 8.689 2,407,693 8.5832 -1.40%
2006-02-16 0 10.75 10.70 10.75 10.70 10.90 3,091,000 33,358,250 10.792 8.648 8.608 8.648 8.608 8.769 3,842,116 8.6823 -0.92%
2006-02-15 0 10.85 10.85 10.90 10.70 11.00 4,292,000 46,614,550 10.861 8.729 8.729 8.769 8.608 8.850 5,334,960 8.7376 0.46%
2006-02-14 0 10.80 10.80 10.85 10.65 10.85 5,629,000 60,724,650 10.788 8.689 8.689 8.729 8.568 8.729 6,996,852 8.6789 -0.46%
2006-02-13 0 10.85 10.85 10.90 10.35 10.90 11,749,000 125,342,500 10.668 8.729 8.729 8.769 8.327 8.769 14,604,018 8.5827 5.34%
2006-02-10 0 10.30 10.30 10.35 10.20 10.40 1,608,000 16,578,850 10.310 8.286 8.286 8.327 8.206 8.367 1,998,745 8.2946 0.98%
2006-02-09 0 10.20 10.20 10.25 10.20 10.35 1,829,862 18,758,186 10.251 8.206 8.206 8.246 8.206 8.327 2,274,520 8.2471 -0.49%
2006-02-08 0 10.25 10.20 10.25 10.20 10.40 1,792,000 18,449,850 10.296 8.246 8.206 8.246 8.206 8.367 2,227,458 8.2829 -1.44%
2006-02-07 0 10.40 10.35 10.40 10.20 10.45 5,718,000 59,372,100 10.383 8.367 8.327 8.367 8.206 8.407 7,107,479 8.3535 1.96%
2006-02-06 0 10.20 10.15 10.20 10.15 10.30 1,289,800 13,178,590 10.218 8.206 8.166 8.206 8.166 8.286 1,603,223 8.2201 0.00%
2006-02-03 0 10.20 10.20 10.25 10.15 10.35 2,304,000 23,693,437 10.284 8.206 8.206 8.246 8.166 8.327 2,863,874 8.2732 -2.39%
2006-02-02 0 10.45 10.35 10.50 10.15 10.50 4,182,000 43,147,250 10.317 8.407 8.327 8.447 8.166 8.447 5,198,230 8.3004 2.96%
2006-02-01 0 10.15 10.15 10.20 10.00 10.20 2,939,000 29,714,750 10.110 8.166 8.166 8.206 8.045 8.206 3,653,180 8.1339 1.00%
2006-01-27 0 10.05 10.00 10.05 9.950 10.05 2,111,000 21,169,250 10.028 8.085 8.045 8.085 8.005 8.085 2,623,975 8.0676 1.01%
2006-01-26 0 9.950 9.900 9.950 9.900 9.950 2,445,000 24,275,300 9.9285 8.005 7.965 8.005 7.965 8.005 3,039,137 7.9876 1.02%
2006-01-25 0 9.850 9.850 9.900 9.800 9.900 914,000 9,003,650 9.8508 7.924 7.924 7.965 7.884 7.965 1,136,103 7.9250 0.51%
2006-01-24 0 9.800 9.800 9.900 9.800 9.850 384,000 3,780,450 9.8449 7.884 7.884 7.965 7.884 7.924 477,312 7.9203 0.00%
2006-01-23 0 9.800 9.800 9.850 9.750 9.850 758,000 7,437,400 9.8119 7.884 7.884 7.924 7.844 7.924 942,195 7.8937 -1.01%
2006-01-20 0 9.900 9.850 9.900 9.850 10.05 1,105,000 10,961,550 9.9200 7.965 7.924 7.965 7.924 8.085 1,373,516 7.9806 -1.00%
2006-01-19 0 10.00 9.950 10.00 9.850 10.00 678,000 6,766,650 9.9803 8.045 8.005 8.045 7.924 8.045 842,755 8.0292 1.01%
2006-01-18 0 9.900 9.850 9.900 9.800 9.900 790,000 7,772,100 9.8381 7.965 7.924 7.965 7.884 7.965 981,971 7.9148 1.02%
2006-01-17 0 9.800 9.800 9.850 9.750 10.10 3,068,000 30,488,750 9.9377 7.884 7.884 7.924 7.844 8.125 3,813,527 7.9949 -2.00%
2006-01-16 0 10.00 9.950 10.00 9.950 10.05 2,007,000 20,030,450 9.9803 8.045 8.005 8.045 8.005 8.085 2,494,703 8.0292 0.50%
2006-01-13 0 9.950 9.900 9.950 9.850 9.950 1,609,000 15,996,550 9.9419 8.005 7.965 8.005 7.924 8.005 1,999,988 7.9983 0.00%
2006-01-12 0 9.950 9.900 9.950 9.900 10.10 2,346,000 23,433,700 9.9888 8.005 7.965 8.005 7.965 8.125 2,916,080 8.0360 -1.00%
2006-01-11 0 10.05 10.00 10.05 10.00 10.10 3,377,000 33,932,550 10.048 8.085 8.045 8.085 8.045 8.125 4,197,614 8.0838 0.00%
2006-01-10 0 10.05 10.00 10.05 10.00 10.10 5,151,876 51,838,048 10.062 8.085 8.045 8.085 8.045 8.125 6,403,787 8.0949 1.01%
2006-01-09 0 9.950 9.900 9.950 9.750 10.05 5,072,000 50,453,750 9.9475 8.005 7.965 8.005 7.844 8.085 6,304,501 8.0028 1.53%
2006-01-06 0 9.800 9.750 9.800 9.700 9.800 1,503,000 14,658,000 9.7525 7.884 7.844 7.884 7.804 7.884 1,868,230 7.8459 0.00%
2006-01-05 0 9.800 9.750 9.800 9.750 9.900 2,275,000 22,349,200 9.8238 7.884 7.844 7.884 7.844 7.965 2,827,827 7.9033 0.00%
2006-01-04 0 9.800 9.750 9.800 9.600 9.850 4,708,000 45,681,850 9.7030 7.884 7.844 7.884 7.723 7.924 5,852,048 7.8061 2.08%
2006-01-03 0 9.600 9.550 9.600 9.500 9.600 663,000 6,338,850 9.5609 7.723 7.683 7.723 7.643 7.723 824,110 7.6918 1.05%
2005-12-30 0 9.500 9.450 9.500 9.500 9.600 748,000 7,132,450 9.5354 7.643 7.603 7.643 7.643 7.723 929,765 7.6712 -1.04%
2005-12-29 0 9.600 9.550 9.600 9.550 9.600 320,000 3,060,500 9.5641 7.723 7.683 7.723 7.683 7.723 397,760 7.6943 0.52%
2005-12-28 0 9.550 9.500 9.550 9.450 9.550 308,000 2,931,750 9.5187 7.683 7.643 7.683 7.603 7.683 382,844 7.6578 0.53%
2005-12-23 0 9.500 9.500 9.550 9.500 9.550 614,000 5,841,900 9.5145 7.643 7.643 7.683 7.643 7.683 763,203 7.6545 0.53%
2005-12-22 0 9.450 9.450 9.500 9.450 9.600 1,075,000 10,202,450 9.4907 7.603 7.603 7.643 7.603 7.723 1,336,226 7.6353 -0.53%
2005-12-21 0 9.500 9.450 9.500 9.450 9.550 1,509,883 14,385,218 9.5274 7.643 7.603 7.643 7.603 7.683 1,876,786 7.6648 -0.52%
2005-12-20 0 9.550 9.500 9.550 9.500 9.550 867,615 8,279,650 9.5430 7.683 7.643 7.683 7.643 7.683 1,078,446 7.6774 0.00%
2005-12-19 0 9.550 9.500 9.550 9.500 9.550 778,000 7,397,700 9.5086 7.683 7.643 7.683 7.643 7.683 967,055 7.6497 0.53%
2005-12-16 0 9.500 9.450 9.500 9.450 9.550 730,000 6,929,150 9.4920 7.643 7.603 7.643 7.603 7.683 907,391 7.6363 0.53%
2005-12-15 0 9.450 9.450 9.500 9.400 9.550 1,516,000 14,363,450 9.4746 7.603 7.603 7.643 7.562 7.683 1,884,389 7.6223 -1.05%
2005-12-14 0 9.550 9.550 9.600 9.450 9.600 769,500 7,331,825 9.5280 7.683 7.683 7.723 7.603 7.723 956,489 7.6654 0.53%
2005-12-13 0 9.500 9.450 9.500 9.450 9.550 819,033 7,754,957 9.4684 7.643 7.603 7.643 7.603 7.683 1,018,059 7.6174 0.00%
2005-12-12 0 9.500 9.500 9.550 9.500 9.600 796,000 7,568,300 9.5079 7.643 7.643 7.683 7.643 7.723 989,429 7.6492 -0.52%
2005-12-09 0 9.550 9.500 9.550 9.500 9.600 748,718 7,141,193 9.5379 7.683 7.643 7.683 7.643 7.723 930,657 7.6733 0.00%
2005-12-08 0 9.550 9.500 9.550 9.500 9.650 1,512,000 14,434,100 9.5464 7.683 7.643 7.683 7.643 7.763 1,879,417 7.6801 -1.04%
2005-12-07 0 9.650 9.600 9.700 9.600 9.700 2,058,000 19,853,500 9.6470 7.763 7.723 7.804 7.723 7.804 2,558,096 7.7610 0.00%
2005-12-06 0 9.650 9.600 9.650 9.600 9.700 1,257,000 12,124,000 9.6452 7.763 7.723 7.763 7.723 7.804 1,562,452 7.7596 -0.52%
2005-12-05 0 9.700 9.700 9.750 9.700 9.800 540,000 5,259,400 9.7396 7.804 7.804 7.844 7.804 7.884 671,220 7.8356 -0.51%
2005-12-02 0 9.750 9.700 9.750 9.650 9.800 550,000 5,346,900 9.7216 7.844 7.804 7.844 7.763 7.884 683,650 7.8211 1.04%
2005-12-01 0 9.650 9.650 9.700 9.550 9.700 572,000 5,516,756 9.6447 7.763 7.763 7.804 7.683 7.804 710,997 7.7592 0.52%
2005-11-30 0 9.600 9.550 9.650 9.550 9.650 416,000 3,988,400 9.5875 7.723 7.683 7.763 7.683 7.763 517,088 7.7132 0.00%
2005-11-29 0 9.600 9.550 9.600 9.500 9.600 1,285,000 12,276,050 9.5533 7.723 7.683 7.723 7.643 7.723 1,597,256 7.6857 0.00%
2005-11-28 0 9.600 9.550 9.600 9.550 9.600 785,292 7,538,145 9.5992 7.723 7.683 7.723 7.683 7.723 976,119 7.7226 0.00%
2005-11-25 0 9.600 9.550 9.600 9.550 9.650 645,000 6,191,800 9.5997 7.723 7.683 7.723 7.683 7.763 801,736 7.7230 -0.52%
2005-11-24 0 9.650 9.600 9.650 9.600 9.700 882,000 8,498,300 9.6353 7.763 7.723 7.763 7.723 7.804 1,096,327 7.7516 0.00%
2005-11-23 0 9.650 9.600 9.650 9.550 9.650 1,037,000 9,954,800 9.5996 7.763 7.723 7.763 7.683 7.763 1,288,992 7.7229 1.05%
2005-11-22 0 9.550 9.500 9.550 9.550 9.650 543,000 5,207,148 9.5896 7.683 7.643 7.683 7.683 7.763 674,949 7.7149 -0.52%
2005-11-21 0 9.600 9.600 9.650 9.600 9.700 616,000 5,934,550 9.6340 7.723 7.723 7.763 7.723 7.804 765,689 7.7506 -1.03%
2005-11-18 0 9.700 9.700 9.750 9.650 9.750 287,000 2,786,300 9.7084 7.804 7.804 7.844 7.763 7.844 356,741 7.8104 0.52%
2005-11-17 0 9.650 9.650 9.700 9.650 9.700 292,000 2,820,650 9.6598 7.763 7.763 7.804 7.763 7.804 362,956 7.7713 0.00%
2005-11-16 0 9.650 9.650 9.700 9.600 9.700 1,693,000 16,139,450 9.5330 7.763 7.763 7.804 7.723 7.804 2,104,401 7.6694 0.00%
2005-11-15 0 9.650 9.650 9.700 9.650 9.700 58,000 562,450 9.6974 7.763 7.763 7.804 7.763 7.804 72,094 7.8016 -1.03%
2005-11-14 0 9.750 9.650 9.750 9.650 9.750 364,000 3,533,400 9.7071 7.844 7.763 7.844 7.763 7.844 452,452 7.8094 1.04%
2005-11-11 0 9.650 9.650 9.700 9.650 9.700 376,000 3,643,300 9.6896 7.763 7.763 7.804 7.763 7.804 467,368 7.7954 0.00%
2005-11-10 0 9.650 9.650 9.700 9.600 9.750 270,000 2,604,750 9.6472 7.763 7.763 7.804 7.723 7.844 335,610 7.7612 -1.03%
2005-11-09 0 9.750 9.700 9.750 9.650 9.750 396,711 3,851,247 9.7079 7.844 7.804 7.844 7.763 7.844 493,112 7.8101 0.52%
2005-11-08 0 9.700 9.650 9.700 9.650 9.700 290,000 2,805,250 9.6733 7.804 7.763 7.804 7.763 7.804 360,470 7.7822 0.00%
2005-11-07 0 9.700 9.650 9.700 9.600 9.700 188,000 1,813,400 9.6457 7.804 7.763 7.804 7.723 7.804 233,684 7.7600 -1.02%
2005-11-04 0 9.800 9.700 9.800 9.700 9.800 254,000 2,479,700 9.7626 7.884 7.804 7.884 7.804 7.884 315,722 7.8541 0.51%
2005-11-03 0 9.750 9.700 9.750 9.700 9.850 396,000 3,864,600 9.7591 7.844 7.804 7.844 7.804 7.924 492,228 7.8512 0.00%
2005-11-02 0 9.750 9.750 9.850 9.650 9.950 545,000 5,326,650 9.7737 7.844 7.844 7.924 7.763 8.005 677,435 7.8630 -3.47%
2005-11-01 0 10.10 10.15 10.20 9.550 10.15 774,000 7,494,994 9.6835 8.125 8.166 8.206 7.683 8.166 962,083 7.7904 5.76%
2005-10-31 0 9.550 9.500 9.550 9.400 9.550 693,500 6,584,925 9.4952 7.683 7.643 7.683 7.562 7.683 862,021 7.6389 1.06%
2005-10-28 0 9.450 9.400 9.450 9.350 9.450 532,000 5,002,550 9.4033 7.603 7.562 7.603 7.522 7.603 661,276 7.5650 -0.53%
2005-10-27 0 9.500 9.500 9.550 9.400 9.500 1,250,000 11,840,150 9.4721 7.643 7.643 7.683 7.562 7.643 1,553,751 7.6204 0.00%
2005-10-26 0 9.500 9.450 9.500 9.450 9.500 1,340,000 12,692,150 9.4718 7.643 7.603 7.643 7.603 7.643 1,665,621 7.6201 0.00%
2005-10-25 0 9.500 9.450 9.500 9.450 9.600 590,000 5,607,600 9.5044 7.643 7.603 7.643 7.603 7.723 733,371 7.6463 0.00%
2005-10-24 0 9.500 9.500 9.550 9.400 9.600 1,981,000 18,757,700 9.4688 7.643 7.643 7.683 7.562 7.723 2,462,385 7.6177 -1.04%
2005-10-21 0 9.600 9.550 9.600 9.500 9.600 236,000 2,257,300 9.5648 7.723 7.683 7.723 7.643 7.723 293,348 7.6950 0.00%
2005-10-20 0 9.600 9.600 9.650 9.600 9.650 711,000 6,828,800 9.6045 7.723 7.723 7.763 7.723 7.763 883,774 7.7269 0.52%
2005-10-19 0 9.550 9.550 9.600 9.550 9.700 320,000 3,068,950 9.5905 7.683 7.683 7.723 7.683 7.804 397,760 7.7156 -1.04%
2005-10-18 0 9.650 9.600 9.700 9.600 9.750 386,000 3,740,400 9.6902 7.763 7.723 7.804 7.723 7.844 479,798 7.7958 -1.03%
2005-10-17 0 9.750 9.700 9.750 9.650 9.800 397,000 3,863,050 9.7306 7.844 7.804 7.844 7.763 7.884 493,471 7.8283 1.04%
2005-10-14 0 9.650 9.650 9.700 9.600 9.750 801,000 7,750,550 9.6761 7.763 7.763 7.804 7.723 7.844 995,644 7.7845 -1.03%
2005-10-13 0 9.750 9.750 9.800 9.700 9.800 437,000 4,262,800 9.7547 7.844 7.844 7.884 7.804 7.884 543,191 7.8477 0.52%
2005-10-12 0 9.700 9.700 9.750 9.700 9.900 591,696 5,773,940 9.7583 7.804 7.804 7.844 7.804 7.965 735,479 7.8506 -2.02%
2005-10-10 0 9.900 9.850 9.900 9.750 9.900 740,000 7,266,800 9.8200 7.965 7.924 7.965 7.844 7.965 919,821 7.9002 0.51%
2005-10-07 0 9.850 9.850 9.900 9.800 9.850 743,000 7,289,450 9.8108 7.924 7.924 7.965 7.884 7.924 923,550 7.8929 0.00%
2005-10-06 0 9.850 9.850 9.900 9.750 9.850 1,667,000 16,332,850 9.7978 7.924 7.924 7.965 7.844 7.924 2,072,083 7.8823 -0.51%
2005-10-05 0 9.900 9.850 9.900 9.850 9.900 485,000 4,790,200 9.8767 7.965 7.924 7.965 7.924 7.965 602,855 7.9459 0.00%
2005-10-04 0 9.900 9.850 9.900 9.800 9.900 490,000 4,841,150 9.8799 7.965 7.924 7.965 7.884 7.965 609,070 7.9484 0.51%
2005-10-03 0 9.850 9.800 9.850 9.800 9.900 526,000 5,180,000 9.8479 7.924 7.884 7.924 7.884 7.965 653,818 7.9227 0.51%
2005-09-30 0 9.800 9.750 9.800 9.750 9.950 1,063,000 10,451,800 9.8324 7.884 7.844 7.884 7.844 8.005 1,321,310 7.9102 -0.51%
2005-09-29 0 9.850 9.850 9.900 9.800 9.900 853,000 8,414,200 9.8642 7.924 7.924 7.965 7.884 7.965 1,060,280 7.9358 0.51%
2005-09-28 0 9.800 9.800 9.850 9.750 9.850 274,000 2,691,950 9.8246 7.884 7.884 7.924 7.844 7.924 340,582 7.9040 0.00%
2005-09-27 0 9.800 9.750 9.800 9.750 9.900 1,243,000 12,153,200 9.7773 7.884 7.844 7.884 7.844 7.965 1,545,050 7.8659 -0.51%
2005-09-26 0 9.850 9.850 9.900 9.800 9.900 390,000 3,841,700 9.8505 7.924 7.924 7.965 7.884 7.965 484,770 7.9248 -0.51%
2005-09-23 0 9.900 9.850 9.900 9.850 9.900 223,000 2,202,950 9.8787 7.965 7.924 7.965 7.924 7.965 277,189 7.9475 0.00%
2005-09-22 0 9.900 9.850 9.900 9.900 9.950 572,000 5,671,300 9.9149 7.965 7.924 7.965 7.965 8.005 710,997 7.9766 -0.50%
2005-09-21 0 9.950 9.900 9.950 9.950 10.05 686,000 6,846,450 9.9802 8.005 7.965 8.005 8.005 8.085 852,699 8.0292 -1.00%
2005-09-20 0 10.05 10.00 10.05 9.850 10.10 447,000 4,474,750 10.011 8.085 8.045 8.085 7.924 8.125 555,621 8.0536 2.55%
2005-09-16 0 9.800 9.800 9.850 9.800 9.950 987,000 9,750,200 9.8786 7.884 7.884 7.924 7.884 8.005 1,226,842 7.9474 -1.51%
2005-09-15 0 9.950 9.900 9.950 9.900 10.05 913,172 9,091,027 9.9554 8.005 7.965 8.005 7.965 8.085 1,135,074 8.0092 -0.50%
2005-09-14 0 10.00 10.00 10.05 10.00 10.15 580,040 5,834,652 10.059 8.045 8.045 8.085 8.045 8.166 720,990 8.0926 -0.99%
2005-09-13 0 10.10 10.10 10.15 10.00 10.15 312,000 3,156,250 10.116 8.125 8.125 8.166 8.045 8.166 387,816 8.1385 -0.49%
2005-09-12 0 10.15 10.10 10.15 10.10 10.15 289,000 2,926,500 10.126 8.166 8.125 8.166 8.125 8.166 359,227 8.1467 0.50%
2005-09-09 0 10.10 10.00 10.10 10.00 10.10 1,084,183 10,882,723 10.038 8.125 8.045 8.125 8.045 8.125 1,347,640 8.0754 0.50%
2005-09-08 0 10.05 10.05 10.10 10.05 10.15 1,113,000 11,219,900 10.081 8.085 8.085 8.125 8.085 8.166 1,383,460 8.1100 0.00%
2005-09-07 0 10.05 10.05 10.10 10.00 10.15 744,000 7,490,550 10.068 8.085 8.085 8.125 8.045 8.166 924,793 8.0997 0.00%
2005-09-06 0 10.05 10.00 10.05 10.00 10.15 1,487,000 14,971,550 10.068 8.085 8.045 8.085 8.045 8.166 1,848,342 8.1000 0.00%
2005-09-05 0 10.05 10.05 10.10 10.05 10.15 1,111,000 11,223,150 10.102 8.085 8.085 8.125 8.085 8.166 1,380,974 8.1270 -0.50%
2005-09-02 0 10.10 10.10 10.15 10.10 10.25 1,362,000 13,825,170 10.151 8.125 8.125 8.166 8.125 8.246 1,692,967 8.1662 -0.49%
2005-09-01 0 10.15 10.15 10.20 10.10 10.30 1,466,000 14,927,650 10.183 8.166 8.166 8.206 8.125 8.286 1,822,239 8.1919 0.30%
2005-08-31 0 10.30 10.25 10.30 10.20 10.30 1,438,000 14,722,050 10.238 8.142 8.102 8.142 8.063 8.142 1,819,228 8.0925 0.00%
2005-08-30 0 10.30 10.30 10.35 10.20 10.35 245,000 2,526,000 10.310 8.142 8.142 8.181 8.063 8.181 309,952 8.1497 0.49%
2005-08-29 0 10.25 10.20 10.25 10.20 10.30 613,441 6,276,477 10.232 8.102 8.063 8.102 8.063 8.142 776,070 8.0875 -0.49%
2005-08-26 0 10.30 10.25 10.30 10.25 10.30 589,000 6,049,050 10.270 8.142 8.102 8.142 8.102 8.142 745,150 8.1179 0.00%
2005-08-25 0 10.30 10.25 10.30 10.20 10.35 1,075,516 11,065,336 10.288 8.142 8.102 8.142 8.063 8.181 1,360,646 8.1324 0.98%
2005-08-24 0 10.20 10.20 10.25 10.20 10.35 1,461,000 14,983,400 10.256 8.063 8.063 8.102 8.063 8.181 1,848,325 8.1065 -1.45%
2005-08-23 0 10.35 10.30 10.35 10.30 10.50 2,453,000 25,484,350 10.389 8.181 8.142 8.181 8.142 8.300 3,103,314 8.2120 -1.43%
2005-08-22 0 10.50 10.45 10.50 10.45 10.55 1,926,000 20,208,850 10.493 8.300 8.260 8.300 8.260 8.339 2,436,601 8.2939 0.48%
2005-08-19 0 10.45 10.45 10.50 10.25 10.50 1,124,000 11,691,600 10.402 8.260 8.260 8.300 8.102 8.300 1,421,983 8.2220 0.48%
2005-08-18 0 10.40 10.35 10.40 10.30 10.70 2,884,000 30,325,500 10.515 8.221 8.181 8.221 8.142 8.458 3,648,576 8.3116 -2.35%
2005-08-17 0 10.65 10.65 10.70 10.60 10.75 2,103,000 22,399,150 10.651 8.418 8.418 8.458 8.379 8.497 2,660,526 8.4191 -0.93%
2005-08-16 0 10.75 10.75 10.80 10.40 10.75 4,765,000 50,496,100 10.597 8.497 8.497 8.537 8.221 8.497 6,028,247 8.3766 3.37%
2005-08-15 0 10.40 10.40 10.45 10.20 10.45 669,000 6,959,300 10.403 8.221 8.221 8.260 8.063 8.260 846,358 8.2226 -0.48%
2005-08-12 0 10.45 10.45 10.50 10.40 10.50 797,068 8,330,497 10.451 8.260 8.260 8.300 8.221 8.300 1,008,378 8.2613 0.00%
2005-08-11 0 10.45 10.45 10.50 10.40 10.50 730,000 7,622,350 10.442 8.260 8.260 8.300 8.221 8.300 923,530 8.2535 -0.48%
2005-08-10 0 10.50 10.45 10.50 10.40 10.50 1,025,000 10,704,800 10.444 8.300 8.260 8.300 8.221 8.300 1,296,737 8.2552 0.48%
2005-08-09 0 10.45 10.40 10.50 10.40 10.50 1,324,659 13,812,037 10.427 8.260 8.221 8.300 8.221 8.300 1,675,839 8.2419 0.48%
2005-08-08 0 10.40 10.35 10.40 10.30 10.40 857,000 8,895,400 10.380 8.221 8.181 8.221 8.142 8.221 1,084,199 8.2046 0.00%
2005-08-05 0 10.40 10.35 10.40 10.30 10.40 911,000 9,395,650 10.314 8.221 8.181 8.221 8.142 8.221 1,152,515 8.1523 0.00%
2005-08-04 0 10.40 10.40 10.45 10.40 10.50 608,000 6,336,450 10.422 8.221 8.221 8.260 8.221 8.300 769,187 8.2379 -0.95%
2005-08-03 0 10.50 10.45 10.50 10.40 10.55 1,784,056 18,639,671 10.448 8.300 8.260 8.300 8.221 8.339 2,257,026 8.2585 0.48%
2005-08-02 0 10.45 10.45 10.50 10.35 10.50 3,583,000 37,502,750 10.467 8.260 8.260 8.300 8.181 8.300 4,532,888 8.2735 1.46%
2005-08-01 0 10.30 10.30 10.35 10.10 10.35 2,859,000 29,291,116 10.245 8.142 8.142 8.181 7.983 8.181 3,616,948 8.0983 1.98%
2005-07-29 0 10.10 10.05 10.10 10.05 10.20 2,687,000 27,154,450 10.106 7.983 7.944 7.983 7.944 8.063 3,399,350 7.9881 -0.98%
2005-07-28 0 10.20 10.15 10.20 10.10 10.25 971,000 9,870,900 10.166 8.063 8.023 8.063 7.983 8.102 1,228,421 8.0354 0.00%
2005-07-27 0 10.20 10.15 10.20 10.15 10.20 1,718,000 17,452,600 10.159 8.063 8.023 8.063 8.023 8.063 2,173,458 8.0299 -0.49%
2005-07-26 0 10.25 10.20 10.25 10.10 10.30 1,612,280 16,401,550 10.173 8.102 8.063 8.102 7.983 8.142 2,039,711 8.0411 0.00%
2005-07-25 0 10.25 10.25 10.30 10.20 10.35 1,871,000 19,181,450 10.252 8.102 8.102 8.142 8.063 8.181 2,367,020 8.1036 -0.97%
2005-07-22 0 10.35 10.30 10.35 10.20 10.35 2,776,000 28,513,950 10.272 8.181 8.142 8.181 8.063 8.181 3,511,944 8.1191 1.97%
2005-07-21 0 10.15 10.15 10.20 10.15 10.30 2,008,070 20,490,550 10.204 8.023 8.023 8.063 8.023 8.142 2,540,429 8.0658 -0.49%
2005-07-20 0 10.20 10.20 10.25 10.15 10.25 3,467,000 35,417,850 10.216 8.063 8.063 8.102 8.023 8.102 4,386,135 8.0750 0.99%
2005-07-19 0 10.10 10.10 10.15 9.800 10.15 5,325,000 53,365,300 10.022 7.983 7.983 8.023 7.746 8.023 6,736,709 7.9216 2.54%
2005-07-18 0 9.850 9.800 9.900 9.700 9.850 5,177,000 50,556,750 9.7656 7.786 7.746 7.825 7.667 7.786 6,549,472 7.7192 2.07%
2005-07-15 0 9.650 9.600 9.650 9.550 9.750 4,450,000 42,881,200 9.6362 7.628 7.588 7.628 7.549 7.707 5,629,738 7.6169 1.58%
2005-07-14 0 9.500 9.500 9.550 9.500 9.600 1,498,000 14,283,450 9.5350 7.509 7.509 7.549 7.509 7.588 1,895,134 7.5369 0.53%
2005-07-13 0 9.450 9.450 9.500 9.450 9.500 615,000 5,829,150 9.4783 7.470 7.470 7.509 7.470 7.509 778,042 7.4921 -0.53%
2005-07-12 0 9.500 9.450 9.500 9.450 9.550 533,000 5,055,850 9.4856 7.509 7.470 7.509 7.470 7.549 674,303 7.4979 0.53%
2005-07-11 0 9.450 9.450 9.500 9.450 9.550 502,240 4,771,442 9.5003 7.470 7.470 7.509 7.470 7.549 635,389 7.5095 0.00%
2005-07-08 0 9.450 9.400 9.550 9.400 9.550 1,466,000 13,845,950 9.4447 7.470 7.430 7.549 7.430 7.549 1,854,651 7.4655 -0.53%
2005-07-07 0 9.500 9.450 9.500 9.450 9.500 528,000 5,015,350 9.4988 7.509 7.470 7.509 7.470 7.509 667,978 7.5083 0.00%
2005-07-06 0 9.500 9.500 9.550 9.500 9.600 533,000 5,090,750 9.5511 7.509 7.509 7.549 7.509 7.588 674,303 7.5496 0.00%
2005-07-05 0 9.500 9.500 9.550 9.500 9.550 595,074 5,667,746 9.5244 7.509 7.509 7.549 7.509 7.549 752,834 7.5285 0.00%
2005-07-04 0 9.500 9.500 9.550 9.500 9.600 618,000 5,888,500 9.5283 7.509 7.509 7.549 7.509 7.588 781,838 7.5316 -0.52%
2005-06-30 0 9.550 9.550 9.600 9.550 9.650 576,000 5,511,750 9.5690 7.549 7.549 7.588 7.549 7.628 728,703 7.5638 -0.52%
2005-06-29 0 9.600 9.600 9.650 9.600 9.700 941,600 9,095,300 9.6594 7.588 7.588 7.628 7.588 7.667 1,191,227 7.6352 -1.03%
2005-06-28 0 9.700 9.650 9.700 9.650 9.700 378,000 3,655,650 9.6710 7.667 7.628 7.667 7.628 7.667 478,211 7.6444 0.00%
2005-06-27 0 9.700 9.600 9.700 9.550 9.700 416,000 4,009,150 9.6374 7.667 7.588 7.667 7.549 7.667 526,286 7.6178 1.04%
2005-06-24 0 9.600 9.600 9.650 9.550 9.650 667,000 6,406,750 9.6053 7.588 7.588 7.628 7.549 7.628 843,828 7.5925 -1.03%
2005-06-23 0 9.700 9.650 9.700 9.650 9.750 568,000 5,506,500 9.6945 7.667 7.628 7.667 7.628 7.707 718,582 7.6630 0.00%
2005-06-22 0 9.700 9.700 9.750 9.600 9.750 631,000 6,119,900 9.6987 7.667 7.667 7.707 7.588 7.707 798,284 7.6663 0.52%
2005-06-21 0 9.650 9.600 9.650 9.550 9.650 225,000 2,158,200 9.5920 7.628 7.588 7.628 7.549 7.628 284,650 7.5820 1.05%
2005-06-20 0 9.550 9.550 9.600 9.550 9.650 370,000 3,551,250 9.5980 7.549 7.549 7.588 7.549 7.628 468,091 7.5867 -0.52%
2005-06-17 0 9.600 9.600 9.650 9.600 9.700 202,000 1,951,300 9.6599 7.588 7.588 7.628 7.588 7.667 255,552 7.6356 -1.03%
2005-06-16 0 9.700 9.650 9.700 9.550 9.700 202,000 1,943,050 9.6191 7.667 7.628 7.667 7.549 7.667 255,552 7.6033 0.52%
2005-06-15 0 9.650 9.550 9.650 9.550 9.700 704,079 6,776,508 9.6246 7.628 7.549 7.628 7.549 7.667 890,737 7.6078 0.00%
2005-06-14 0 9.650 9.600 9.650 9.600 9.700 620,000 5,978,050 9.6420 7.628 7.588 7.628 7.588 7.667 784,368 7.6215 0.00%
2005-06-13 0 9.650 9.600 9.650 9.550 9.650 413,783 3,976,632 9.6104 7.628 7.588 7.628 7.549 7.628 523,481 7.5965 1.05%
2005-06-10 0 9.550 9.550 9.600 9.500 9.600 525,000 5,018,000 9.5581 7.549 7.549 7.588 7.509 7.588 664,183 7.5552 0.00%
2005-06-09 0 9.550 9.550 9.600 9.500 9.600 1,132,722 10,788,995 9.5248 7.549 7.549 7.588 7.509 7.588 1,433,017 7.5289 0.53%
2005-06-08 0 9.500 9.500 9.550 9.450 9.550 1,338,200 12,714,750 9.5014 7.509 7.509 7.549 7.470 7.549 1,692,970 7.5103 0.53%
2005-06-07 0 9.450 9.400 9.450 9.450 9.550 1,827,000 17,310,200 9.4747 7.470 7.430 7.470 7.470 7.549 2,311,355 7.4892 -1.05%
2005-06-06 0 9.550 9.550 9.600 9.500 9.600 692,000 6,622,400 9.5699 7.549 7.549 7.588 7.509 7.588 875,456 7.5645 0.00%
2005-06-03 0 9.550 9.500 9.550 9.500 9.550 954,000 9,089,900 9.5282 7.549 7.509 7.549 7.509 7.549 1,206,915 7.5315 0.00%
2005-06-02 0 9.550 9.500 9.550 9.500 9.650 781,000 7,467,000 9.5608 7.549 7.509 7.549 7.509 7.628 988,051 7.5573 0.00%
2005-06-01 0 9.550 9.500 9.600 9.550 9.700 433,000 4,154,350 9.5943 7.549 7.509 7.588 7.549 7.667 547,792 7.5838 -1.04%
2005-05-31 0 9.650 9.600 9.650 9.550 9.700 1,233,261 11,852,243 9.6105 7.628 7.588 7.628 7.549 7.667 1,560,210 7.5966 1.05%
2005-05-30 0 9.550 9.550 9.600 9.500 9.600 381,000 3,631,300 9.5310 7.549 7.549 7.588 7.509 7.588 482,007 7.5337 0.53%
2005-05-27 0 9.500 9.500 9.600 9.500 9.650 495,000 4,731,350 9.5583 7.509 7.509 7.588 7.509 7.628 626,229 7.5553 -1.04%
2005-05-26 0 9.600 9.500 9.600 9.450 9.600 759,000 7,220,900 9.5137 7.588 7.509 7.588 7.470 7.588 960,218 7.5201 0.52%
2005-05-25 0 9.550 9.500 9.550 9.500 9.550 266,000 2,531,900 9.5184 7.549 7.509 7.549 7.509 7.549 336,519 7.5238 0.53%
2005-05-24 0 9.500 9.500 9.550 9.500 9.550 436,000 4,153,350 9.5260 7.509 7.509 7.549 7.509 7.549 551,588 7.5298 0.00%
2005-05-23 0 9.500 9.500 9.550 9.500 9.600 220,500 2,100,250 9.5249 7.509 7.509 7.549 7.509 7.588 278,957 7.5289 -0.52%
2005-05-20 0 9.550 9.500 9.550 9.500 9.600 853,105 8,138,277 9.5396 7.549 7.509 7.549 7.509 7.588 1,079,271 7.5405 -1.04%
2005-05-19 0 9.650 9.600 9.650 9.600 9.700 397,619 3,835,559 9.6463 7.628 7.588 7.628 7.588 7.667 503,032 7.6249 -0.52%
2005-05-18 0 9.700 9.650 9.700 9.600 9.750 303,000 2,927,600 9.6620 7.667 7.628 7.667 7.588 7.707 383,328 7.6373 -0.51%
2005-05-17 0 9.750 9.800 9.850 9.550 9.800 761,000 7,337,200 9.6415 7.707 7.746 7.786 7.549 7.746 962,748 7.6211 1.04%
2005-05-13 0 9.650 9.600 9.700 9.600 9.700 852,000 8,206,200 9.6317 7.628 7.588 7.667 7.588 7.667 1,077,873 7.6133 -0.52%
2005-05-12 0 9.700 9.650 9.700 9.650 9.750 340,000 3,298,250 9.7007 7.667 7.628 7.667 7.628 7.707 430,137 7.6679 0.00%
2005-05-11 0 9.700 9.650 9.700 9.650 9.700 836,000 8,094,250 9.6821 7.667 7.628 7.667 7.628 7.667 1,057,632 7.6532 0.00%
2005-05-10 0 9.700 9.650 9.700 9.650 9.800 1,335,458 12,988,138 9.7256 7.667 7.628 7.667 7.628 7.746 1,689,501 7.6876 -0.51%
2005-05-09 0 9.750 9.750 9.800 9.750 9.850 750,000 7,341,250 9.7883 7.707 7.707 7.746 7.707 7.786 948,832 7.7371 -0.51%
2005-05-06 0 9.800 9.800 9.850 9.800 9.900 665,000 6,531,100 9.8212 7.746 7.746 7.786 7.746 7.825 841,298 7.7631 -0.51%
2005-05-05 0 9.850 9.800 9.850 9.800 9.900 1,657,000 16,333,450 9.8572 7.786 7.746 7.786 7.746 7.825 2,096,287 7.7916 0.00%
2005-05-04 0 9.850 9.800 9.850 9.750 9.850 552,000 5,404,900 9.7915 7.786 7.746 7.786 7.707 7.786 698,341 7.7396 0.00%
2005-05-03 0 9.850 9.800 9.900 9.800 9.900 340,000 3,338,350 9.8187 7.786 7.746 7.825 7.746 7.825 430,137 7.7611 0.51%
2005-04-29 0 9.800 9.750 9.850 9.750 9.850 324,000 3,171,500 9.7886 7.746 7.707 7.786 7.707 7.786 409,896 7.7373 -0.51%
2005-04-28 0 9.850 9.850 9.900 9.800 9.900 456,000 4,500,900 9.8704 7.786 7.786 7.825 7.746 7.825 576,890 7.8020 0.00%
2005-04-27 0 9.850 9.850 9.900 9.850 9.950 395,000 3,905,300 9.8868 7.786 7.786 7.825 7.786 7.865 499,718 7.8150 -1.01%
2005-04-26 0 9.950 9.900 9.950 9.850 9.950 607,401 6,003,570 9.8840 7.865 7.825 7.865 7.786 7.865 768,429 7.8128 1.02%
2005-04-25 0 9.850 9.800 9.850 9.800 9.900 146,000 1,434,450 9.8250 7.786 7.746 7.786 7.746 7.825 184,706 7.7661 -0.51%
2005-04-22 0 9.900 9.850 9.900 9.800 9.900 421,000 4,150,950 9.8597 7.825 7.786 7.825 7.746 7.825 532,611 7.7936 1.54%
2005-04-21 0 9.750 9.700 9.750 9.650 9.750 463,500 4,486,725 9.6801 7.707 7.667 7.707 7.628 7.707 586,378 7.6516 1.04%
2005-04-20 0 9.650 9.650 9.700 9.650 9.800 1,024,100 9,927,805 9.6942 7.628 7.628 7.667 7.628 7.746 1,295,599 7.6627 0.00%
2005-04-19 0 9.650 9.650 9.750 9.650 9.850 927,074 9,042,157 9.7534 7.628 7.628 7.707 7.628 7.786 1,172,850 7.7096 -1.03%
2005-04-18 0 9.750 9.700 9.750 9.700 9.800 1,530,000 14,902,350 9.7401 7.707 7.667 7.707 7.667 7.746 1,935,618 7.6990 -2.01%
2005-04-15 0 9.950 9.900 9.950 9.900 9.950 961,000 9,531,300 9.9181 7.865 7.825 7.865 7.825 7.865 1,215,770 7.8397 0.00%
2005-04-14 0 9.950 9.950 10.00 9.950 10.00 425,000 4,244,300 9.9866 7.865 7.865 7.904 7.865 7.904 537,672 7.8939 -0.50%
2005-04-13 0 10.00 10.00 10.05 9.900 10.05 807,000 8,050,600 9.9760 7.904 7.904 7.944 7.825 7.944 1,020,943 7.8855 1.01%
2005-04-12 0 9.900 9.850 9.900 9.900 10.00 2,215,000 21,971,150 9.9193 7.825 7.786 7.825 7.825 7.904 2,802,218 7.8406 -1.00%
2005-04-11 0 10.00 9.950 10.00 9.950 10.20 1,536,407 15,385,531 10.014 7.904 7.865 7.904 7.865 8.063 1,943,723 7.9155 -0.50%
2005-04-08 0 10.05 10.05 10.10 10.00 10.10 1,196,000 12,048,900 10.074 7.944 7.944 7.983 7.904 7.983 1,513,071 7.9632 1.01%
2005-04-07 0 9.950 9.900 9.950 9.950 10.10 2,216,000 22,093,400 9.9699 7.865 7.825 7.865 7.865 7.983 2,803,483 7.8807 -1.00%
2005-04-06 0 10.05 10.00 10.10 10.05 10.25 1,620,000 16,407,200 10.128 7.944 7.904 7.983 7.944 8.102 2,049,478 8.0056 -0.99%
2005-04-04 0 10.15 10.15 10.20 10.15 10.35 772,000 7,885,100 10.214 8.023 8.023 8.063 8.023 8.181 976,665 8.0735 -1.36%
2005-04-01 0 10.60 10.60 10.65 10.55 10.60 617,000 6,533,800 10.590 8.134 8.134 8.172 8.095 8.134 804,088 8.1257 0.95%
2005-03-31 0 10.50 10.45 10.50 10.45 10.60 1,805,000 19,027,900 10.542 8.057 8.019 8.057 8.019 8.134 2,352,317 8.0890 0.48%
2005-03-30 0 10.45 10.40 10.45 10.40 10.60 1,491,000 15,628,200 10.482 8.019 7.980 8.019 7.980 8.134 1,943,105 8.0429 -0.48%
2005-03-29 0 10.50 10.50 10.55 10.50 10.60 575,000 6,065,700 10.549 8.057 8.057 8.095 8.057 8.134 749,353 8.0946 -0.94%
2005-03-24 0 10.60 10.55 10.60 10.50 10.60 1,072,000 11,146,700 10.398 8.134 8.095 8.134 8.057 8.134 1,397,055 7.9787 0.47%
2005-03-23 0 10.55 10.50 10.55 10.50 10.60 633,000 6,669,050 10.536 8.095 8.057 8.095 8.057 8.134 824,940 8.0843 -0.47%
2005-03-22 0 10.60 10.55 10.60 10.60 10.65 962,000 10,219,550 10.623 8.134 8.095 8.134 8.134 8.172 1,253,700 8.1515 -0.47%
2005-03-21 0 10.65 10.60 10.65 10.60 10.70 1,303,000 13,846,800 10.627 8.172 8.134 8.172 8.134 8.210 1,698,099 8.1543 0.00%
2005-03-18 0 10.65 10.65 10.70 10.65 10.75 250,000 2,671,250 10.685 8.172 8.172 8.210 8.172 8.249 325,806 8.1989 0.00%
2005-03-17 0 10.65 10.65 10.70 10.65 10.70 787,000 8,394,500 10.666 8.172 8.172 8.210 8.172 8.210 1,025,636 8.1847 -0.93%
2005-03-16 0 10.75 10.70 10.75 10.65 10.75 355,000 3,803,450 10.714 8.249 8.210 8.249 8.172 8.249 462,644 8.2211 0.94%
2005-03-15 0 10.65 10.65 10.70 10.60 10.65 606,000 6,451,800 10.647 8.172 8.172 8.210 8.134 8.172 789,753 8.1694 0.47%
2005-03-14 0 10.60 10.60 10.65 10.60 10.70 1,695,000 18,033,550 10.639 8.134 8.134 8.172 8.134 8.210 2,208,963 8.1638 -0.93%
2005-03-11 0 10.70 10.65 10.70 10.70 10.80 1,538,000 16,471,700 10.710 8.210 8.172 8.210 8.210 8.287 2,004,357 8.2179 -0.47%
2005-03-10 0 10.75 10.75 10.80 10.70 10.80 1,064,000 11,429,350 10.742 8.249 8.249 8.287 8.210 8.287 1,386,629 8.2425 -0.46%
2005-03-09 0 10.80 10.80 10.85 10.75 10.85 1,174,678 12,695,937 10.808 8.287 8.287 8.326 8.249 8.326 1,530,867 8.2933 0.47%
2005-03-08 0 10.75 10.75 10.80 10.70 10.85 1,437,000 15,459,150 10.758 8.249 8.249 8.287 8.210 8.326 1,872,731 8.2549 -0.46%
2005-03-07 0 10.80 10.75 10.80 10.65 10.80 1,863,000 19,958,850 10.713 8.287 8.249 8.287 8.172 8.287 2,427,904 8.2206 1.89%
2005-03-04 0 10.60 10.55 10.60 10.55 10.75 3,217,000 34,160,550 10.619 8.134 8.095 8.134 8.095 8.249 4,192,468 8.1481 -1.40%
2005-03-03 0 10.75 10.70 10.75 10.65 10.80 1,453,000 15,591,750 10.731 8.249 8.210 8.249 8.172 8.287 1,893,583 8.2340 0.00%
2005-03-02 0 10.75 10.75 10.80 10.70 10.85 898,000 9,671,550 10.770 8.249 8.249 8.287 8.210 8.326 1,170,294 8.2642 0.00%
2005-03-01 0 10.75 10.75 10.80 10.70 10.85 1,913,000 20,625,950 10.782 8.249 8.249 8.287 8.210 8.326 2,493,065 8.2733 -0.92%
2005-02-28 0 10.85 10.85 10.90 10.75 11.00 2,209,060 24,153,561 10.934 8.326 8.326 8.364 8.249 8.441 2,878,897 8.3899 0.00%
2005-02-25 0 10.85 10.80 10.85 10.75 10.85 1,099,000 11,886,450 10.816 8.326 8.287 8.326 8.249 8.326 1,432,242 8.2992 1.40%
2005-02-24 0 10.70 10.70 10.75 10.70 10.80 1,303,000 14,003,950 10.747 8.210 8.210 8.249 8.210 8.287 1,698,099 8.2468 0.47%
2005-02-23 0 10.65 10.65 10.75 10.60 10.75 1,240,000 13,260,250 10.694 8.172 8.172 8.249 8.134 8.249 1,615,996 8.2056 -0.47%
2005-02-22 0 10.70 10.65 10.70 10.70 10.80 1,452,346 15,581,114 10.728 8.210 8.172 8.210 8.210 8.287 1,892,730 8.2321 -0.47%
2005-02-21 0 10.75 10.70 10.75 10.75 10.90 1,441,000 15,575,500 10.809 8.249 8.210 8.249 8.249 8.364 1,877,944 8.2939 -0.92%
2005-02-18 0 10.85 10.85 10.90 10.80 10.90 754,000 8,173,150 10.840 8.326 8.326 8.364 8.287 8.364 982,630 8.3176 -0.46%
2005-02-17 0 10.90 10.85 10.90 10.85 10.90 279,000 3,032,150 10.868 8.364 8.326 8.364 8.326 8.364 363,599 8.3393 0.46%
2005-02-16 0 10.85 10.80 10.85 10.75 10.90 981,000 10,626,300 10.832 8.326 8.287 8.326 8.249 8.364 1,278,462 8.3118 0.46%
2005-02-15 0 10.80 10.80 10.85 10.80 11.00 837,000 9,090,910 10.861 8.287 8.287 8.326 8.287 8.441 1,090,797 8.3342 -1.37%
2005-02-14 0 10.95 10.90 10.95 10.90 11.00 979,487 10,730,383 10.955 8.402 8.364 8.402 8.364 8.441 1,276,490 8.4062 0.00%
2005-02-08 0 10.95 10.95 11.00 10.90 11.00 378,000 4,130,750 10.928 8.402 8.402 8.441 8.364 8.441 492,618 8.3853 0.46%
2005-02-07 0 10.90 10.90 10.95 10.80 10.95 1,099,000 11,987,250 10.907 8.364 8.364 8.402 8.287 8.402 1,432,242 8.3696 0.93%
2005-02-04 0 10.80 10.75 10.80 10.60 10.80 831,000 8,919,850 10.734 8.287 8.249 8.287 8.134 8.287 1,082,978 8.2364 1.89%
2005-02-03 0 10.60 10.60 10.65 10.55 10.75 2,946,000 31,259,850 10.611 8.134 8.134 8.172 8.095 8.249 3,839,294 8.1421 -0.93%
2005-02-02 0 10.70 10.65 10.70 10.60 10.80 1,228,000 13,098,950 10.667 8.210 8.172 8.210 8.134 8.287 1,600,358 8.1850 -0.47%
2005-02-01 0 10.75 10.70 10.75 10.70 10.90 443,000 4,785,950 10.803 8.249 8.210 8.249 8.210 8.364 577,328 8.2898 -1.38%
2005-01-31 0 10.90 10.85 10.90 10.75 10.90 247,000 2,672,750 10.821 8.364 8.326 8.364 8.249 8.364 321,896 8.3031 0.93%
2005-01-28 0 10.80 10.80 10.85 10.75 10.85 361,010 3,899,995 10.803 8.287 8.287 8.326 8.249 8.326 470,476 8.2895 0.00%
2005-01-27 0 10.80 10.80 10.85 10.75 10.85 695,000 7,519,050 10.819 8.287 8.287 8.326 8.249 8.326 905,740 8.3016 0.00%
2005-01-26 0 10.80 10.80 10.85 10.75 10.90 858,000 9,292,150 10.830 8.287 8.287 8.326 8.249 8.364 1,118,165 8.3102 0.47%
2005-01-25 0 10.75 10.70 10.75 10.60 10.75 621,000 6,615,800 10.653 8.249 8.210 8.249 8.134 8.249 809,301 8.1747 0.47%
2005-01-24 0 10.70 10.70 10.75 10.55 10.70 1,039,000 11,052,450 10.638 8.210 8.210 8.249 8.095 8.210 1,354,048 8.1625 0.47%
2005-01-21 0 10.65 10.60 10.65 10.65 10.80 687,000 7,338,550 10.682 8.172 8.134 8.172 8.172 8.287 895,314 8.1966 -0.93%
2005-01-20 0 10.75 10.70 10.75 10.70 10.80 2,275,000 24,457,500 10.751 8.249 8.210 8.249 8.210 8.287 2,964,832 8.2492 -0.46%
2005-01-19 0 10.80 10.80 10.85 10.80 10.95 1,116,000 12,128,850 10.868 8.287 8.287 8.326 8.287 8.402 1,454,397 8.3394 -0.92%
2005-01-18 0 10.90 10.85 10.90 10.85 10.90 1,159,000 12,608,850 10.879 8.364 8.326 8.364 8.326 8.364 1,510,435 8.3478 0.00%
2005-01-17 0 10.90 10.90 10.95 10.90 11.00 664,000 7,252,300 10.922 8.364 8.364 8.402 8.364 8.441 865,340 8.3809 0.00%
2005-01-14 0 10.90 10.85 10.90 10.80 10.95 960,000 10,453,900 10.889 8.364 8.326 8.364 8.287 8.402 1,251,094 8.3558 -0.46%
2005-01-13 0 10.95 10.95 11.00 10.90 11.00 755,000 8,267,100 10.950 8.402 8.402 8.441 8.364 8.441 983,933 8.4021 -0.45%
2005-01-12 0 11.00 10.95 11.00 10.80 11.05 960,000 10,465,700 10.902 8.441 8.402 8.441 8.287 8.479 1,251,094 8.3652 -0.45%
2005-01-11 0 11.05 11.00 11.05 10.90 11.15 1,408,466 15,526,673 11.024 8.479 8.441 8.479 8.364 8.556 1,835,545 8.4589 0.00%
2005-01-10 0 11.05 11.05 11.10 10.95 11.10 1,099,000 12,115,850 11.024 8.479 8.479 8.517 8.402 8.517 1,432,242 8.4594 0.00%
2005-01-07 0 11.05 11.00 11.05 10.95 11.30 2,326,000 25,716,474 11.056 8.479 8.441 8.479 8.402 8.671 3,031,296 8.4837 -2.21%
2005-01-06 0 11.30 11.25 11.30 11.15 11.35 1,713,000 19,340,300 11.290 8.671 8.632 8.671 8.556 8.709 2,232,421 8.6634 0.44%
2005-01-05 0 11.25 11.20 11.25 11.10 11.40 3,955,068 44,260,541 11.191 8.632 8.594 8.632 8.517 8.748 5,154,335 8.5871 -2.17%
2005-01-04 0 11.50 11.45 11.50 11.30 11.55 3,480,000 39,749,300 11.422 8.824 8.786 8.824 8.671 8.863 4,535,215 8.7646 -0.43%
2005-01-03 0 11.55 11.55 11.60 11.10 11.60 4,263,000 48,421,050 11.358 8.863 8.863 8.901 8.517 8.901 5,555,639 8.7157 4.05%
2004-12-31 0 11.10 11.05 11.10 11.00 11.10 363,000 4,015,150 11.061 8.517 8.479 8.517 8.441 8.517 473,070 8.4874 0.91%
2004-12-30 0 11.00 11.00 11.05 11.00 11.10 606,500 6,706,900 11.058 8.441 8.441 8.479 8.441 8.517 790,405 8.4854 -0.45%
2004-12-29 0 11.05 11.05 11.10 11.00 11.10 410,000 4,532,250 11.054 8.479 8.479 8.517 8.441 8.517 534,321 8.4823 -0.45%
2004-12-28 0 11.10 11.05 11.10 11.00 11.10 382,000 4,221,350 11.051 8.517 8.479 8.517 8.441 8.517 497,831 8.4795 0.00%
2004-12-24 0 11.10 11.05 11.10 11.00 11.10 273,000 3,014,550 11.042 8.517 8.479 8.517 8.441 8.517 355,780 8.4731 0.91%
2004-12-23 0 11.00 11.00 11.05 11.00 11.10 246,000 2,708,750 11.011 8.441 8.441 8.479 8.441 8.517 320,593 8.4492 -0.45%
2004-12-22 0 11.05 11.00 11.05 11.00 11.10 387,000 4,270,900 11.036 8.479 8.441 8.479 8.441 8.517 504,347 8.4682 0.45%
2004-12-21 0 11.00 11.00 11.05 10.90 11.05 475,000 5,225,000 11.000 8.441 8.441 8.479 8.364 8.479 619,031 8.4406 -0.45%
2004-12-20 0 11.05 11.00 11.05 10.80 11.05 1,462,000 15,970,400 10.924 8.479 8.441 8.479 8.287 8.479 1,905,312 8.3820 0.91%
2004-12-17 0 10.95 10.90 10.95 10.90 10.95 752,000 8,226,990 10.940 8.402 8.364 8.402 8.364 8.402 980,023 8.3947 0.00%
2004-12-16 0 10.95 10.90 11.00 10.90 11.05 933,000 10,231,680 10.966 8.402 8.364 8.441 8.364 8.479 1,215,907 8.4149 0.00%
2004-12-15 0 10.95 10.95 11.00 10.85 11.00 451,000 4,941,800 10.957 8.402 8.402 8.441 8.326 8.441 587,753 8.4079 0.46%
2004-12-14 0 10.90 10.90 10.95 10.80 10.95 990,000 10,771,300 10.880 8.364 8.364 8.402 8.287 8.402 1,290,191 8.3486 0.93%
2004-12-13 0 10.80 10.75 10.80 10.75 10.85 1,313,000 14,144,850 10.773 8.287 8.249 8.287 8.249 8.326 1,711,131 8.2664 -0.92%
2004-12-10 0 10.90 10.85 10.95 10.80 10.95 919,000 9,997,550 10.879 8.364 8.326 8.402 8.287 8.402 1,197,662 8.3476 0.00%
2004-12-09 0 10.90 10.85 10.90 10.85 11.05 1,694,472 18,460,466 10.895 8.364 8.326 8.364 8.326 8.479 2,208,274 8.3597 -0.91%
2004-12-08 0 11.00 11.00 11.05 10.95 11.15 1,518,000 16,751,650 11.035 8.441 8.441 8.479 8.402 8.556 1,978,292 8.4677 -1.79%
2004-12-07 0 11.20 11.20 11.25 11.15 11.25 1,255,000 14,066,400 11.208 8.594 8.594 8.632 8.556 8.632 1,635,545 8.6004 0.00%
2004-12-06 0 11.20 11.15 11.20 11.15 11.30 1,375,600 15,410,300 11.203 8.594 8.556 8.594 8.556 8.671 1,792,713 8.5961 0.00%
2004-12-03 0 11.20 11.15 11.20 11.15 11.30 2,463,000 27,658,800 11.230 8.594 8.556 8.594 8.556 8.671 3,209,838 8.6169 0.45%
2004-12-02 0 11.15 11.15 11.20 11.15 11.25 1,281,000 14,311,200 11.172 8.556 8.556 8.594 8.556 8.632 1,669,428 8.5725 0.00%
2004-12-01 0 11.15 11.15 11.20 11.00 11.15 993,000 11,040,300 11.118 8.556 8.556 8.594 8.441 8.556 1,294,100 8.5313 0.45%
2004-11-30 0 11.10 11.10 11.15 11.10 11.20 1,404,000 15,651,850 11.148 8.517 8.517 8.556 8.517 8.594 1,829,725 8.5542 -0.89%
2004-11-29 0 11.20 11.15 11.20 11.10 11.20 1,139,000 12,705,400 11.155 8.594 8.556 8.594 8.517 8.594 1,484,371 8.5595 0.45%
2004-11-26 0 11.15 11.15 11.20 11.05 11.20 1,683,000 18,700,600 11.111 8.556 8.556 8.594 8.479 8.594 2,193,324 8.5261 0.00%
2004-11-25 0 11.15 11.10 11.15 11.00 11.30 1,921,000 21,334,000 11.106 8.556 8.517 8.556 8.441 8.671 2,503,491 8.5217 -0.89%
2004-11-24 0 11.25 11.20 11.25 11.10 11.30 2,465,500 27,614,375 11.200 8.632 8.594 8.632 8.517 8.671 3,213,096 8.5943 0.90%
2004-11-23 0 11.15 11.10 11.15 11.00 11.15 1,607,000 17,814,900 11.086 8.556 8.517 8.556 8.441 8.556 2,094,279 8.5065 0.45%
2004-11-22 0 11.10 11.05 11.10 10.90 11.10 856,040 9,423,528 11.008 8.517 8.479 8.517 8.364 8.517 1,115,611 8.4470 1.37%
2004-11-19 0 10.95 10.95 11.00 10.95 11.15 669,000 7,371,100 11.018 8.402 8.402 8.441 8.402 8.556 871,856 8.4545 -1.35%
2004-11-18 0 11.10 11.05 11.10 11.00 11.15 991,000 10,999,350 11.099 8.517 8.479 8.517 8.441 8.556 1,291,494 8.5168 -0.45%
2004-11-17 0 11.15 11.10 11.15 10.95 11.15 1,731,000 19,122,100 11.047 8.556 8.517 8.556 8.402 8.556 2,255,879 8.4766 1.83%
2004-11-16 0 10.95 10.95 11.00 10.95 11.05 1,923,000 21,129,750 10.988 8.402 8.402 8.441 8.402 8.479 2,506,097 8.4313 -0.45%
2004-11-15 0 11.00 11.00 11.05 11.00 11.15 2,021,000 22,319,300 11.044 8.441 8.441 8.479 8.441 8.556 2,633,813 8.4741 0.46%
2004-11-12 0 10.95 10.95 11.00 10.90 11.20 2,639,000 29,274,650 11.093 8.402 8.402 8.441 8.364 8.594 3,439,205 8.5120 -1.79%
2004-11-11 0 11.15 11.10 11.15 11.05 11.15 1,981,000 22,008,100 11.110 8.556 8.517 8.556 8.479 8.556 2,581,684 8.5247 0.45%
2004-11-10 0 11.10 11.05 11.10 10.90 11.15 2,697,000 29,861,300 11.072 8.517 8.479 8.517 8.364 8.556 3,514,792 8.4959 1.83%
2004-11-09 0 10.90 10.90 10.95 10.90 11.05 1,764,472 19,354,366 10.969 8.364 8.364 8.402 8.364 8.479 2,299,500 8.4168 -0.91%
2004-11-08 0 11.00 10.95 11.00 10.75 11.00 2,948,000 32,215,950 10.928 8.441 8.402 8.441 8.249 8.441 3,841,901 8.3854 1.85%
2004-11-05 0 10.80 10.80 10.85 10.75 10.85 1,996,000 21,565,450 10.804 8.287 8.287 8.326 8.249 8.326 2,601,233 8.2905 0.93%
2004-11-04 0 10.70 10.75 10.80 10.70 10.85 1,885,000 20,261,550 10.749 8.210 8.249 8.287 8.210 8.326 2,456,575 8.2479 -0.47%
2004-11-03 0 10.75 10.70 10.75 10.60 10.75 862,000 9,215,800 10.691 8.249 8.210 8.249 8.134 8.249 1,123,378 8.2037 0.94%
2004-11-02 0 10.65 10.65 10.70 10.55 10.65 1,062,000 11,276,200 10.618 8.172 8.172 8.210 8.095 8.172 1,384,023 8.1474 1.91%
2004-11-01 0 10.45 10.45 10.50 10.40 10.50 452,000 4,724,900 10.453 8.019 8.019 8.057 7.980 8.057 589,057 8.0211 0.00%
2004-10-29 0 10.45 10.45 10.50 10.40 10.50 475,000 4,961,750 10.446 8.019 8.019 8.057 7.980 8.057 619,031 8.0154 -0.48%
2004-10-28 0 10.50 10.50 10.55 10.40 10.55 1,721,000 18,059,350 10.494 8.057 8.057 8.095 7.980 8.095 2,242,846 8.0520 1.94%
2004-10-27 0 10.30 10.30 10.35 10.30 10.45 534,000 5,535,250 10.366 7.903 7.903 7.942 7.903 8.019 695,921 7.9538 0.00%
2004-10-26 0 10.30 10.30 10.35 10.30 10.40 598,000 6,193,400 10.357 7.903 7.903 7.942 7.903 7.980 779,327 7.9471 0.00%
2004-10-25 0 10.30 10.30 10.35 10.30 10.45 1,490,080 15,406,358 10.339 7.903 7.903 7.942 7.903 8.019 1,941,906 7.9336 -1.90%
2004-10-21 0 10.50 10.50 10.55 10.50 10.55 769,345 8,104,502 10.534 8.057 8.057 8.095 8.057 8.095 1,002,628 8.0833 -0.47%
2004-10-20 0 10.55 10.55 10.60 10.45 10.60 1,025,000 10,806,650 10.543 8.095 8.095 8.134 8.019 8.134 1,335,803 8.0900 -0.47%
2004-10-19 0 10.60 10.55 10.60 10.50 10.60 577,500 6,083,620 10.534 8.134 8.095 8.134 8.057 8.134 752,611 8.0834 1.92%
2004-10-18 0 10.40 10.40 10.45 10.40 10.50 602,400 6,288,800 10.440 7.980 7.980 8.019 7.980 8.057 785,061 8.0106 -0.95%
2004-10-15 0 10.50 10.45 10.50 10.40 10.50 958,000 10,011,950 10.451 8.057 8.019 8.057 7.980 8.057 1,248,487 8.0193 0.00%
2004-10-14 0 10.50 10.45 10.50 10.40 10.55 2,089,000 21,919,800 10.493 8.057 8.019 8.057 7.980 8.095 2,722,432 8.0516 0.00%
2004-10-13 0 10.50 10.45 10.50 10.45 10.70 1,985,000 20,919,250 10.539 8.057 8.019 8.057 8.019 8.210 2,586,897 8.0866 -1.87%
2004-10-12 0 10.70 10.70 10.75 10.55 10.75 1,401,000 14,904,200 10.638 8.210 8.210 8.249 8.095 8.249 1,825,815 8.1630 0.00%
2004-10-11 0 10.70 10.65 10.70 10.65 10.80 1,143,281 12,252,385 10.717 8.210 8.172 8.210 8.172 8.287 1,489,950 8.2234 -0.93%
2004-10-08 0 10.80 10.75 10.80 10.75 10.95 2,794,666 30,323,610 10.851 8.287 8.249 8.287 8.249 8.402 3,642,072 8.3259 -0.46%
2004-10-07 0 10.85 10.80 10.85 10.80 10.90 1,880,400 20,412,980 10.856 8.326 8.287 8.326 8.287 8.364 2,450,580 8.3299 0.00%
2004-10-06 0 10.85 10.80 10.85 10.80 11.00 2,197,000 24,010,950 10.929 8.326 8.287 8.326 8.287 8.441 2,863,180 8.3861 -0.91%
2004-10-05 0 10.95 10.90 10.95 10.70 10.95 2,627,000 28,478,900 10.841 8.402 8.364 8.402 8.210 8.402 3,423,566 8.3185 2.34%
2004-10-04 0 10.70 10.70 10.75 10.70 10.80 2,412,000 25,933,900 10.752 8.210 8.210 8.249 8.210 8.287 3,143,373 8.2503 0.47%
2004-09-30 0 10.65 10.60 10.65 10.55 10.70 737,000 7,850,450 10.652 8.172 8.134 8.172 8.095 8.210 960,475 8.1735 0.95%
2004-09-28 0 10.55 10.50 10.55 10.50 10.60 735,000 7,741,200 10.532 8.095 8.057 8.095 8.057 8.134 957,869 8.0817 -0.94%
2004-09-27 0 10.65 10.60 10.65 10.55 10.75 741,000 7,858,850 10.606 8.172 8.134 8.172 8.095 8.249 965,688 8.1381 -0.93%
2004-09-24 0 10.75 10.75 10.80 10.55 10.80 1,932,000 20,586,250 10.655 8.249 8.249 8.287 8.095 8.287 2,517,826 8.1762 0.00%
2004-09-23 0 10.75 10.75 10.80 10.60 10.80 1,268,000 13,564,200 10.697 8.249 8.249 8.287 8.134 8.287 1,652,486 8.2084 0.47%
2004-09-22 0 10.70 10.70 10.75 10.70 10.80 1,565,000 16,829,100 10.753 8.210 8.210 8.249 8.210 8.287 2,039,544 8.2514 -0.47%
2004-09-21 0 10.75 10.70 10.75 10.70 10.85 1,606,000 17,266,750 10.751 8.249 8.210 8.249 8.210 8.326 2,092,976 8.2499 -0.46%
2004-09-20 0 10.80 10.75 10.80 10.75 10.90 1,360,000 14,678,900 10.793 8.287 8.249 8.287 8.249 8.364 1,772,383 8.2820 0.93%
2004-09-17 0 10.70 10.70 10.75 10.65 10.80 1,974,000 21,172,850 10.726 8.210 8.210 8.249 8.172 8.287 2,572,562 8.2303 0.47%
2004-09-16 0 10.65 10.60 10.65 10.60 10.65 1,387,000 14,764,150 10.645 8.172 8.134 8.172 8.134 8.172 1,807,570 8.1680 0.00%
2004-09-15 0 10.65 10.60 10.65 10.60 10.70 455,000 4,834,400 10.625 8.172 8.134 8.172 8.134 8.210 592,966 8.1529 -0.47%
2004-09-14 0 10.70 10.70 10.75 10.60 10.80 829,000 8,867,600 10.697 8.210 8.210 8.249 8.134 8.287 1,080,372 8.2079 0.00%
2004-09-13 0 10.70 10.65 10.70 10.60 10.80 816,000 8,739,900 10.711 8.210 8.172 8.210 8.134 8.287 1,063,430 8.2186 1.90%
2004-09-10 0 10.50 10.50 10.55 10.45 10.60 1,181,000 12,398,350 10.498 8.057 8.057 8.095 8.019 8.134 1,539,106 8.0556 -0.94%
2004-09-09 0 10.60 10.60 10.65 10.55 10.80 1,118,479 11,902,056 10.641 8.134 8.134 8.172 8.095 8.287 1,457,627 8.1654 -1.85%
2004-09-08 0 10.80 10.70 10.80 10.70 10.95 1,933,000 20,965,050 10.846 8.287 8.210 8.287 8.210 8.402 2,519,130 8.3223 0.00%
2004-09-07 0 10.80 10.75 10.80 10.65 10.80 1,142,000 12,271,550 10.746 8.287 8.249 8.287 8.172 8.287 1,488,280 8.2455 0.47%
2004-09-06 0 10.75 10.70 10.80 10.60 10.75 1,293,000 13,830,360 10.696 8.249 8.210 8.287 8.134 8.249 1,685,067 8.2076 1.42%
2004-09-03 0 10.60 10.55 10.60 10.55 10.75 1,445,000 15,349,600 10.623 8.134 8.095 8.134 8.095 8.249 1,883,157 8.1510 -0.93%
2004-09-02 0 10.70 10.65 10.70 10.60 10.75 1,314,000 14,027,574 10.675 8.210 8.172 8.210 8.134 8.249 1,712,435 8.1916 0.38%
2004-09-01 0 10.80 10.75 10.80 10.70 10.80 3,469,000 37,349,800 10.767 8.180 8.142 8.180 8.104 8.180 4,580,253 8.1545 1.41%
2004-08-31 0 10.65 10.60 10.65 10.60 10.75 1,036,000 11,044,900 10.661 8.066 8.028 8.066 8.028 8.142 1,367,870 8.0745 -0.47%
2004-08-30 0 10.70 10.65 10.70 10.60 10.85 1,862,000 19,902,200 10.689 8.104 8.066 8.104 8.028 8.218 2,458,470 8.0954 -0.47%
2004-08-27 0 10.75 10.70 10.75 10.70 10.90 4,062,000 43,938,100 10.817 8.142 8.104 8.142 8.104 8.255 5,363,214 8.1925 0.00%
2004-08-26 0 10.75 10.70 10.75 10.50 10.80 5,523,000 59,098,800 10.700 8.142 8.104 8.142 7.953 8.180 7,292,228 8.1044 1.42%
2004-08-25 0 10.60 10.55 10.60 10.35 10.65 6,489,000 68,551,000 10.564 8.028 7.990 8.028 7.839 8.066 8,567,675 8.0011 2.91%
2004-08-24 0 10.30 10.30 10.35 10.20 10.35 1,884,000 19,348,050 10.270 7.801 7.801 7.839 7.725 7.839 2,487,517 7.7781 0.98%
2004-08-23 0 10.20 10.20 10.25 10.20 10.30 321,000 3,287,400 10.241 7.725 7.725 7.763 7.725 7.801 423,829 7.7564 0.00%
2004-08-20 0 10.20 10.15 10.20 10.15 10.25 566,000 5,764,600 10.185 7.725 7.687 7.725 7.687 7.763 747,311 7.7138 -0.49%
2004-08-19 0 10.25 10.20 10.25 10.10 10.30 755,000 7,701,450 10.201 7.763 7.725 7.763 7.650 7.801 996,855 7.7257 0.49%
2004-08-18 0 10.20 10.20 10.25 10.05 10.25 952,000 9,662,950 10.150 7.725 7.725 7.763 7.612 7.763 1,256,962 7.6875 2.00%
2004-08-17 0 10.00 10.00 10.05 9.900 10.05 550,792 5,509,922 10.004 7.574 7.574 7.612 7.498 7.612 727,232 7.5766 1.52%
2004-08-16 0 9.850 9.850 9.900 9.850 10.10 793,000 7,883,500 9.9414 7.460 7.460 7.498 7.460 7.650 1,047,028 7.5294 -2.48%
2004-08-13 0 10.10 10.05 10.10 9.950 10.10 296,165 2,964,625 10.010 7.650 7.612 7.650 7.536 7.650 391,038 7.5814 0.00%
2004-08-12 0 10.10 10.10 10.15 9.850 10.15 421,000 4,226,050 10.038 7.650 7.650 7.687 7.460 7.687 555,862 7.6027 2.02%
2004-08-11 0 9.900 9.900 9.950 9.900 10.30 1,016,000 10,198,150 10.038 7.498 7.498 7.536 7.498 7.801 1,341,464 7.6023 -2.94%
2004-08-10 0 10.20 10.15 10.20 10.10 10.20 618,597 6,282,639 10.156 7.725 7.687 7.725 7.650 7.725 816,757 7.6922 0.00%
2004-08-09 0 10.20 10.20 10.25 10.10 10.25 417,000 4,249,300 10.190 7.725 7.725 7.763 7.650 7.763 550,581 7.7178 -0.97%
2004-08-06 0 10.30 10.25 10.30 10.20 10.30 370,000 3,792,950 10.251 7.801 7.763 7.801 7.725 7.801 488,525 7.7641 -0.48%
2004-08-05 0 10.35 10.30 10.35 10.15 10.35 684,000 7,051,900 10.310 7.839 7.801 7.839 7.687 7.839 903,111 7.8085 2.48%
2004-08-04 0 10.10 10.10 10.15 10.00 10.15 932,000 9,387,050 10.072 7.650 7.650 7.687 7.574 7.687 1,230,555 7.6283 -0.49%
2004-08-03 0 10.15 10.10 10.20 10.05 10.30 983,000 9,996,550 10.169 7.687 7.650 7.725 7.612 7.801 1,297,892 7.7021 0.00%
2004-08-02 0 10.15 10.15 10.20 10.15 10.50 533,000 5,457,750 10.240 7.687 7.687 7.725 7.687 7.953 703,740 7.7553 -3.33%
2004-07-30 0 10.50 10.45 10.50 10.40 10.50 2,352,000 24,584,000 10.452 7.953 7.915 7.953 7.877 7.953 3,105,436 7.9164 0.48%
2004-07-29 0 10.45 10.40 10.45 10.25 10.45 1,134,000 11,738,950 10.352 7.915 7.877 7.915 7.763 7.915 1,497,264 7.8403 0.48%
2004-07-28 0 10.40 10.40 10.45 10.35 10.45 714,000 7,435,750 10.414 7.877 7.877 7.915 7.839 7.915 942,721 7.8875 0.00%
2004-07-27 0 10.40 10.40 10.45 10.25 10.45 1,452,000 15,028,100 10.350 7.877 7.877 7.915 7.763 7.915 1,917,131 7.8388 0.48%
2004-07-26 0 10.35 10.30 10.35 10.15 10.35 689,000 7,090,150 10.290 7.839 7.801 7.839 7.687 7.839 909,713 7.7938 0.00%
2004-07-23 0 10.35 10.35 10.40 10.15 10.40 2,248,880 23,206,276 10.319 7.839 7.839 7.877 7.687 7.877 2,969,282 7.8154 1.47%
2004-07-22 0 10.20 10.15 10.20 10.00 10.20 671,400 6,801,110 10.130 7.725 7.687 7.725 7.574 7.725 886,475 7.6721 0.00%
2004-07-21 0 10.20 10.20 10.25 10.15 10.25 1,764,000 17,980,950 10.193 7.725 7.725 7.763 7.687 7.763 2,329,077 7.7202 0.99%
2004-07-20 0 10.10 10.10 10.15 10.00 10.15 1,017,000 10,245,100 10.074 7.650 7.650 7.687 7.574 7.687 1,342,784 7.6297 0.00%
2004-07-19 0 10.10 10.00 10.10 10.00 10.10 420,000 4,214,800 10.035 7.650 7.574 7.650 7.574 7.650 554,542 7.6005 0.50%
2004-07-16 0 10.05 10.05 10.10 9.750 10.05 622,000 6,209,150 9.9826 7.612 7.612 7.650 7.384 7.612 821,250 7.5606 2.03%
2004-07-15 0 9.850 9.800 9.900 9.800 9.900 372,000 3,662,850 9.8464 7.460 7.422 7.498 7.422 7.498 491,166 7.4575 -0.51%
2004-07-14 0 9.900 9.850 9.900 9.800 9.950 1,105,000 10,904,000 9.8679 7.498 7.460 7.498 7.422 7.536 1,458,974 7.4737 0.00%
2004-07-13 0 9.900 9.900 9.950 9.800 9.950 905,000 8,949,148 9.8886 7.498 7.498 7.536 7.422 7.536 1,194,906 7.4894 0.00%
2004-07-12 0 9.900 9.900 9.950 9.850 10.00 265,000 2,622,150 9.8949 7.498 7.498 7.536 7.460 7.574 349,890 7.4942 1.02%
2004-07-09 0 9.800 9.800 9.850 9.700 9.900 731,606 7,194,637 9.8340 7.422 7.422 7.460 7.347 7.498 965,967 7.4481 0.00%
2004-07-08 0 9.800 9.800 9.850 9.800 10.05 1,155,000 11,437,250 9.9024 7.422 7.422 7.460 7.422 7.612 1,524,991 7.4999 -2.00%
2004-07-07 0 10.00 9.950 10.00 9.900 10.05 1,166,000 11,641,150 9.9838 7.574 7.536 7.574 7.498 7.612 1,539,514 7.5616 -0.50%
2004-07-06 0 10.05 10.00 10.10 9.950 10.10 976,000 9,794,000 10.035 7.612 7.574 7.650 7.536 7.650 1,288,650 7.6002 1.01%
2004-07-05 0 9.950 9.950 10.00 9.950 10.10 419,000 4,190,800 10.002 7.536 7.536 7.574 7.536 7.650 553,222 7.5753 -1.00%
2004-07-02 0 10.05 10.05 10.10 9.800 10.10 506,000 5,066,250 10.012 7.612 7.612 7.650 7.422 7.650 668,091 7.5832 -0.50%
2004-06-30 0 10.10 10.10 10.15 10.05 10.15 1,587,000 16,047,600 10.112 7.650 7.650 7.687 7.612 7.687 2,095,377 7.6586 0.50%
2004-06-29 0 10.05 10.05 10.10 9.900 10.05 1,466,000 14,635,603 9.9834 7.612 7.612 7.650 7.498 7.612 1,935,616 7.5612 1.01%
2004-06-28 0 9.950 9.900 10.00 9.800 9.950 768,000 7,598,550 9.8939 7.536 7.498 7.574 7.422 7.536 1,014,020 7.4935 0.51%
2004-06-25 0 9.900 9.850 9.900 9.800 9.950 1,355,000 13,372,650 9.8691 7.498 7.460 7.498 7.422 7.536 1,789,058 7.4747 -1.00%
2004-06-24 0 10.00 10.00 10.05 9.700 10.05 2,099,000 20,836,900 9.9271 7.574 7.574 7.612 7.347 7.612 2,771,390 7.5186 3.63%
2004-06-23 0 9.650 9.650 9.700 9.450 9.650 976,000 9,329,200 9.5586 7.309 7.309 7.347 7.157 7.309 1,288,650 7.2395 1.58%
2004-06-21 0 9.500 9.450 9.500 9.400 9.550 1,107,000 10,454,900 9.4444 7.195 7.157 7.195 7.119 7.233 1,461,614 7.1530 2.15%
2004-06-18 0 9.300 9.300 9.350 9.250 9.650 3,947,000 37,179,750 9.4197 7.044 7.044 7.082 7.006 7.309 5,211,375 7.1343 -4.12%
2004-06-17 0 9.700 9.650 9.700 9.650 9.950 1,159,000 11,343,350 9.7872 7.347 7.309 7.347 7.309 7.536 1,530,272 7.4126 -3.00%
2004-06-16 0 10.00 9.950 10.00 9.950 10.20 754,000 7,554,550 10.019 7.574 7.536 7.574 7.536 7.725 995,535 7.5884 0.50%
2004-06-15 0 9.950 9.950 10.00 9.900 10.10 1,483,000 14,817,300 9.9914 7.536 7.536 7.574 7.498 7.650 1,958,062 7.5673 -1.97%
2004-06-14 0 10.15 10.05 10.15 10.00 10.40 2,416,000 24,608,750 10.186 7.687 7.612 7.687 7.574 7.877 3,189,937 7.7145 -1.46%
2004-06-11 0 10.30 10.25 10.30 10.05 10.30 2,279,000 23,322,800 10.234 7.801 7.763 7.801 7.612 7.801 3,009,051 7.7509 2.49%
2004-06-10 0 10.05 10.00 10.05 9.950 10.05 1,814,004 18,160,139 10.011 7.612 7.574 7.612 7.536 7.612 2,395,099 7.5822 0.00%
2004-06-09 0 10.05 10.00 10.05 9.950 10.25 2,712,885 27,278,444 10.055 7.612 7.574 7.612 7.536 7.763 3,581,926 7.6156 -0.99%
2004-06-08 0 10.15 10.10 10.15 10.00 10.20 3,547,000 36,004,150 10.151 7.687 7.650 7.687 7.574 7.725 4,683,240 7.6879 2.53%
2004-06-07 0 9.900 9.900 9.950 9.900 10.00 1,887,000 18,766,750 9.9453 7.498 7.498 7.536 7.498 7.574 2,491,478 7.5324 2.06%
2004-06-04 0 9.700 9.700 9.750 9.550 9.750 1,248,000 12,066,050 9.6683 7.347 7.347 7.384 7.233 7.384 1,647,782 7.3226 1.04%
2004-06-03 0 9.600 9.550 9.600 9.500 9.900 1,973,000 19,009,000 9.6346 7.271 7.233 7.271 7.195 7.498 2,605,027 7.2970 -3.03%
2004-06-02 0 9.900 9.900 9.950 9.800 9.950 523,000 5,175,950 9.8967 7.498 7.498 7.536 7.422 7.536 690,537 7.4955 0.51%
2004-06-01 0 9.850 9.800 9.850 9.800 10.00 1,056,000 10,475,900 9.9204 7.460 7.422 7.460 7.422 7.574 1,394,277 7.5135 -0.51%
2004-05-31 0 9.900 9.900 9.950 9.800 10.00 1,781,000 17,602,200 9.8833 7.498 7.498 7.536 7.422 7.574 2,351,522 7.4854 -1.00%
2004-05-28 0 10.00 9.950 10.00 9.800 10.00 4,181,000 41,566,705 9.9418 7.574 7.536 7.574 7.422 7.574 5,520,334 7.5297 2.56%
2004-05-27 0 9.750 9.700 9.750 9.400 9.750 3,206,000 30,852,050 9.6232 7.384 7.347 7.384 7.119 7.384 4,233,004 7.2885 5.41%
2004-05-25 0 9.250 9.200 9.250 9.150 9.350 1,440,000 13,312,700 9.2449 7.006 6.968 7.006 6.930 7.082 1,901,287 7.0019 -1.07%
2004-05-24 0 9.350 9.300 9.350 9.050 9.350 2,681,000 24,813,700 9.2554 7.082 7.044 7.082 6.854 7.082 3,539,827 7.0099 1.63%
2004-05-21 0 9.200 9.150 9.250 9.050 9.300 1,047,000 9,649,900 9.2167 6.968 6.930 7.006 6.854 7.044 1,382,394 6.9806 2.22%
2004-05-20 0 9.000 9.000 9.050 8.950 9.250 1,904,000 17,207,000 9.0373 6.816 6.816 6.854 6.779 7.006 2,513,924 6.8447 -2.17%
2004-05-19 0 9.200 9.200 9.250 8.800 9.250 2,902,800 26,291,176 9.0572 6.968 6.968 7.006 6.665 7.006 3,832,678 6.8597 5.75%
2004-05-18 0 8.700 8.600 8.700 8.350 8.700 1,691,000 14,423,235 8.5294 6.589 6.513 6.589 6.324 6.589 2,232,692 6.4600 4.19%
2004-05-17 0 8.350 8.300 8.350 8.200 8.700 2,863,000 23,977,850 8.3751 6.324 6.286 6.324 6.211 6.589 3,780,128 6.3431 -4.02%
2004-05-14 0 8.700 8.650 8.750 8.650 9.050 2,513,000 22,137,100 8.8090 6.589 6.551 6.627 6.551 6.854 3,318,010 6.6718 -1.69%
2004-05-13 0 8.850 8.850 8.900 8.850 9.300 2,866,000 25,808,850 9.0052 6.703 6.703 6.741 6.703 7.044 3,784,089 6.8204 -4.32%
2004-05-12 0 9.250 9.200 9.250 9.200 9.350 1,621,000 15,037,600 9.2767 7.006 6.968 7.006 6.968 7.082 2,140,268 7.0260 1.09%
2004-05-11 0 9.150 9.100 9.150 8.900 9.200 2,632,977 23,950,441 9.0963 6.930 6.892 6.930 6.741 6.968 3,476,420 6.8894 1.67%
2004-05-10 0 9.000 8.950 9.000 8.950 9.500 4,899,000 44,862,350 9.1575 6.816 6.779 6.816 6.779 7.195 6,468,337 6.9357 -5.76%
2004-05-07 0 9.550 9.550 9.650 9.550 9.750 3,195,000 30,736,100 9.6201 7.233 7.233 7.309 7.233 7.384 4,218,481 7.2861 -2.55%
2004-05-06 0 9.800 9.750 9.800 9.750 9.850 2,172,000 21,300,200 9.8067 7.422 7.384 7.422 7.384 7.460 2,867,775 7.4274 -0.51%
2004-05-05 0 9.850 9.800 9.850 9.600 9.850 2,051,400 20,003,620 9.7512 7.460 7.422 7.460 7.271 7.460 2,708,542 7.3854 1.03%
2004-05-04 0 9.750 9.750 9.800 9.600 9.900 2,729,000 26,674,705 9.7745 7.384 7.384 7.422 7.271 7.498 3,603,203 7.4031 2.09%
2004-05-03 0 9.550 9.500 9.550 9.350 9.550 811,000 7,676,750 9.4658 7.233 7.195 7.233 7.082 7.233 1,070,794 7.1692 2.14%
2004-04-30 0 9.350 9.350 9.500 9.250 9.750 5,152,000 48,757,950 9.4639 7.082 7.082 7.195 7.006 7.384 6,802,383 7.1678 -4.10%
2004-04-29 0 9.750 9.700 9.750 9.650 9.900 2,838,000 27,841,570 9.8103 7.384 7.347 7.384 7.309 7.498 3,747,120 7.4301 -3.47%
2004-04-28 0 10.10 10.10 10.15 9.900 10.10 1,198,400 12,026,470 10.035 7.650 7.650 7.687 7.498 7.650 1,582,293 7.6007 2.54%
2004-04-27 0 9.850 9.950 10.00 9.800 10.20 1,326,000 13,271,100 10.008 7.460 7.536 7.574 7.422 7.725 1,750,768 7.5802 -1.01%
2004-04-26 0 9.950 9.900 10.00 9.850 10.20 1,017,000 10,105,200 9.9363 7.536 7.498 7.574 7.460 7.725 1,342,784 7.5256 -2.45%
2004-04-23 0 10.20 10.20 10.25 10.00 10.25 1,949,000 19,782,800 10.150 7.725 7.725 7.763 7.574 7.763 2,573,339 7.6876 3.55%
2004-04-22 0 9.850 9.950 10.00 9.600 9.950 5,041,000 49,180,150 9.7560 7.460 7.536 7.574 7.271 7.536 6,655,825 7.3890 2.07%
2004-04-21 0 9.650 9.600 9.700 9.600 10.15 4,937,387 48,976,297 9.9195 7.309 7.271 7.347 7.271 7.687 6,519,021 7.5128 -5.85%
2004-04-20 0 10.25 10.20 10.25 10.10 10.65 3,367,000 34,636,350 10.287 7.763 7.725 7.763 7.650 8.066 4,445,579 7.7912 -3.76%
2004-04-19 0 10.65 10.55 10.65 10.55 10.70 1,662,000 17,662,570 10.627 8.066 7.990 8.066 7.990 8.104 2,194,402 8.0489 0.00%
2004-04-16 0 10.65 10.65 10.70 10.45 10.70 2,385,000 25,371,050 10.638 8.066 8.066 8.104 7.915 8.104 3,149,007 8.0568 1.43%
2004-04-15 0 10.50 10.45 10.50 10.40 10.95 7,031,000 74,612,350 10.612 7.953 7.915 7.953 7.877 8.293 9,283,298 8.0373 -3.67%
2004-04-14 0 10.90 10.85 10.90 10.85 11.20 5,288,000 57,882,650 10.946 8.255 8.218 8.255 8.218 8.483 6,981,949 8.2903 -3.54%
2004-04-13 0 11.30 11.25 11.30 11.25 11.55 1,427,095 16,257,008 11.392 8.558 8.521 8.558 8.521 8.748 1,884,248 8.6278 -0.79%
2004-04-08 0 11.65 11.60 11.65 11.50 11.65 2,074,000 24,057,750 11.600 8.627 8.590 8.627 8.516 8.627 2,800,891 8.5893 0.87%
2004-04-07 0 11.55 11.55 11.60 11.45 11.60 1,883,000 21,707,950 11.528 8.553 8.553 8.590 8.478 8.590 2,542,949 8.5365 -0.43%
2004-04-06 0 11.60 11.55 11.60 11.45 11.60 3,417,000 39,386,450 11.527 8.590 8.553 8.590 8.478 8.590 4,614,582 8.5352 1.31%
2004-04-02 0 11.45 11.35 11.50 11.15 11.50 3,934,000 44,295,568 11.260 8.478 8.404 8.516 8.256 8.516 5,312,779 8.3376 3.62%
2004-04-01 0 11.05 11.05 11.10 10.95 11.20 2,443,000 27,010,600 11.056 8.182 8.182 8.219 8.108 8.293 3,299,217 8.1870 -0.90%
2004-03-31 0 11.15 11.10 11.15 11.00 11.15 1,327,622 14,712,535 11.082 8.256 8.219 8.256 8.145 8.256 1,792,924 8.2059 1.83%
2004-03-30 0 10.95 10.95 11.00 10.95 11.15 1,683,000 18,546,450 11.020 8.108 8.108 8.145 8.108 8.256 2,272,854 8.1600 0.92%
2004-03-29 0 10.85 10.85 10.90 10.70 11.20 3,618,000 39,381,270 10.885 8.034 8.034 8.071 7.923 8.293 4,886,028 8.0600 -1.81%
2004-03-26 0 11.05 11.05 11.10 11.05 11.40 3,023,000 33,695,850 11.146 8.182 8.182 8.219 8.182 8.441 4,082,494 8.2537 -1.34%
2004-03-25 0 11.20 11.15 11.20 11.20 11.40 2,376,000 26,766,800 11.265 8.293 8.256 8.293 8.293 8.441 3,208,735 8.3419 -1.75%
2004-03-24 0 11.40 11.35 11.40 11.30 11.45 1,712,000 19,473,100 11.374 8.441 8.404 8.441 8.367 8.478 2,312,018 8.4226 0.88%
2004-03-23 0 11.30 11.25 11.30 11.10 11.30 2,938,000 33,030,950 11.243 8.367 8.330 8.367 8.219 8.367 3,967,703 8.3250 0.44%
2004-03-22 0 11.25 11.20 11.25 11.20 11.45 1,983,000 22,464,000 11.328 8.330 8.293 8.330 8.293 8.478 2,677,997 8.3884 -2.60%
2004-03-19 0 11.55 11.50 11.55 11.50 11.60 1,379,000 15,930,250 11.552 8.553 8.516 8.553 8.516 8.590 1,862,309 8.5540 0.87%
2004-03-18 0 11.45 11.45 11.50 11.45 11.60 1,706,000 19,661,350 11.525 8.478 8.478 8.516 8.478 8.590 2,303,915 8.5339 -0.43%
2004-03-17 0 11.50 11.50 11.55 11.45 11.60 1,901,000 21,876,150 11.508 8.516 8.516 8.553 8.478 8.590 2,567,258 8.5212 0.88%
2004-03-16 0 11.40 11.35 11.45 11.25 11.40 2,603,000 29,531,050 11.345 8.441 8.404 8.478 8.330 8.441 3,515,293 8.4007 0.00%
2004-03-15 0 11.40 11.40 11.50 11.40 11.75 3,281,000 38,138,650 11.624 8.441 8.441 8.516 8.441 8.701 4,430,917 8.6074 -0.44%
2004-03-12 0 11.45 11.45 11.50 11.10 11.50 4,390,000 49,717,950 11.325 8.478 8.478 8.516 8.219 8.516 5,928,597 8.3861 -1.72%
2004-03-11 0 11.65 11.60 11.65 11.50 11.80 3,414,000 39,783,750 11.653 8.627 8.590 8.627 8.516 8.738 4,610,531 8.6289 -2.51%
2004-03-10 0 11.95 11.85 11.95 11.80 12.05 3,063,000 36,371,045 11.874 8.849 8.775 8.849 8.738 8.923 4,136,513 8.7927 -0.83%
2004-03-09 0 12.05 12.05 12.10 12.05 12.20 2,376,503 28,734,910 12.091 8.923 8.923 8.960 8.923 9.034 3,209,414 8.9533 -1.63%
2004-03-08 0 12.25 12.15 12.25 12.10 12.35 2,397,000 29,331,950 12.237 9.071 8.997 9.071 8.960 9.145 3,237,095 9.0612 0.41%
2004-03-05 0 12.20 12.20 12.25 12.10 12.25 1,845,000 22,405,690 12.144 9.034 9.034 9.071 8.960 9.071 2,491,631 8.9924 0.83%
2004-03-04 0 12.10 12.05 12.10 11.95 12.15 2,612,000 31,509,300 12.063 8.960 8.923 8.960 8.849 8.997 3,527,448 8.9326 0.83%
2004-03-03 0 12.00 12.00 12.05 12.00 12.30 3,889,000 46,918,950 12.065 8.886 8.886 8.923 8.886 9.108 5,252,008 8.9335 -2.04%
2004-03-02 0 12.25 12.20 12.25 12.20 12.35 2,115,600 25,896,540 12.241 9.071 9.034 9.071 9.034 9.145 2,857,071 9.0640 -0.81%
2004-03-01 0 12.35 12.35 12.40 12.30 12.50 3,918,000 48,380,125 12.348 9.145 9.145 9.182 9.108 9.256 5,291,171 9.1436 0.00%
2004-02-27 0 12.35 12.35 12.40 12.25 12.50 2,611,495 32,276,615 12.359 9.145 9.145 9.182 9.071 9.256 3,526,766 9.1519 -0.40%
2004-02-26 0 12.40 12.35 12.40 12.20 12.40 3,451,000 42,522,263 12.322 9.182 9.145 9.182 9.034 9.182 4,660,498 9.1240 0.81%
2004-02-25 0 12.30 12.25 12.30 12.20 12.50 2,378,959 29,311,896 12.321 9.108 9.071 9.108 9.034 9.256 3,212,731 9.1237 -1.20%
2004-02-24 0 12.45 12.45 12.50 12.15 12.65 4,238,000 52,931,100 12.490 9.219 9.219 9.256 8.997 9.367 5,723,324 9.2483 2.05%
2004-02-23 0 12.20 12.20 12.25 12.15 12.40 3,808,000 46,654,450 12.252 9.034 9.034 9.071 8.997 9.182 5,142,619 9.0721 -1.21%
2004-02-20 0 12.35 12.30 12.35 12.25 12.50 4,747,000 58,543,150 12.333 9.145 9.108 9.145 9.071 9.256 6,410,717 9.1321 0.00%
2004-02-19 0 12.35 12.25 12.35 12.30 12.45 6,348,000 78,423,599 12.354 9.145 9.071 9.145 9.108 9.219 8,572,832 9.1479 -0.40%
2004-02-18 0 12.40 12.35 12.40 12.35 12.80 5,963,375 74,913,681 12.562 9.182 9.145 9.182 9.145 9.478 8,053,405 9.3021 -2.36%
2004-02-17 0 12.70 12.70 12.75 12.60 12.95 5,081,000 64,624,300 12.719 9.404 9.404 9.441 9.330 9.589 6,861,777 9.4180 -0.78%
2004-02-16 0 12.80 12.75 12.80 12.65 12.90 6,993,000 89,382,350 12.782 9.478 9.441 9.478 9.367 9.552 9,443,890 9.4646 1.19%
2004-02-13 0 12.65 12.60 12.65 12.45 12.80 7,516,500 94,853,075 12.619 9.367 9.330 9.367 9.219 9.478 10,150,865 9.3443 0.40%
2004-02-12 0 12.60 12.55 12.60 12.30 12.65 13,388,000 167,364,650 12.501 9.330 9.293 9.330 9.108 9.367 18,080,195 9.2568 3.70%
2004-02-11 0 12.15 12.10 12.15 12.10 12.35 7,928,584 96,936,208 12.226 8.997 8.960 8.997 8.960 9.145 10,707,375 9.0532 0.83%
2004-02-10 0 12.05 12.05 12.10 11.90 12.30 12,994,129 157,248,846 12.102 8.923 8.923 8.960 8.812 9.108 17,548,281 8.9609 1.69%
2004-02-09 0 11.85 11.80 11.85 11.55 11.90 11,318,000 133,621,050 11.806 8.775 8.738 8.775 8.553 8.812 15,284,706 8.7421 3.49%
2004-02-06 0 11.45 11.45 11.50 11.40 11.60 10,615,000 121,781,870 11.473 8.478 8.478 8.516 8.441 8.590 14,335,320 8.4952 0.44%
2004-02-05 0 11.40 11.35 11.40 11.25 11.50 148,589,000 1,675,082,700 11.273 8.441 8.404 8.441 8.330 8.516 200,666,123 8.3476 -5.00%
2004-02-04 1 - - - - - 0 0 - 8.886 - - - - 0 - 0.00%
2004-02-03 0 12.00 12.00 12.05 11.60 12.05 2,341,000 27,827,650 11.887 8.886 8.886 8.923 8.590 8.923 3,161,468 8.8021 3.45%
2004-02-02 0 11.60 11.60 11.65 11.55 12.10 2,579,000 30,100,450 11.671 8.590 8.590 8.627 8.553 8.960 3,482,882 8.6424 -4.13%
2004-01-30 0 12.10 12.10 12.20 12.05 12.35 1,630,500 19,895,575 12.202 8.960 8.960 9.034 8.923 9.145 2,201,954 9.0354 0.41%
2004-01-29 0 12.05 12.00 12.05 11.75 12.15 2,495,000 29,849,650 11.964 8.923 8.886 8.923 8.701 8.997 3,369,442 8.8589 -0.82%
2004-01-28 0 12.15 12.15 12.20 12.00 12.50 2,654,000 32,597,100 12.282 8.997 8.997 9.034 8.886 9.256 3,584,168 9.0947 -3.95%
2004-01-27 0 12.65 12.60 12.65 12.50 12.80 1,911,750 24,128,975 12.621 9.367 9.330 9.367 9.256 9.478 2,581,776 9.3459 -1.17%
2004-01-26 0 12.80 12.75 12.80 12.65 12.90 1,871,750 23,919,800 12.779 9.478 9.441 9.478 9.367 9.552 2,527,757 9.4629 0.00%
2004-01-21 0 12.80 12.80 12.85 12.50 13.00 4,509,000 57,781,250 12.815 9.478 9.478 9.515 9.256 9.626 6,089,304 9.4890 3.64%
2004-01-20 0 12.35 12.30 12.35 11.80 12.35 2,644,500 32,275,375 12.205 9.145 9.108 9.145 8.738 9.145 3,571,338 9.0373 5.11%
2004-01-19 0 11.75 11.70 11.75 11.65 11.80 1,235,000 14,485,050 11.729 8.701 8.664 8.701 8.627 8.738 1,667,840 8.6849 0.43%
2004-01-16 0 11.70 11.65 11.70 11.65 11.90 2,024,000 23,842,400 11.780 8.664 8.627 8.664 8.627 8.812 2,733,367 8.7227 -0.43%
2004-01-15 0 11.75 11.75 11.80 11.60 11.95 2,051,000 24,083,700 11.742 8.701 8.701 8.738 8.590 8.849 2,769,830 8.6950 -1.26%
2004-01-14 0 11.90 11.85 11.90 11.85 12.05 2,937,000 34,990,750 11.914 8.812 8.775 8.812 8.775 8.923 3,966,353 8.8219 -1.24%
2004-01-13 0 12.05 12.00 12.05 11.75 12.20 2,669,000 31,882,450 11.945 8.923 8.886 8.923 8.701 9.034 3,604,425 8.8454 0.42%
2004-01-12 0 12.00 11.95 12.00 11.90 12.40 3,369,000 40,730,250 12.090 8.886 8.849 8.886 8.812 9.182 4,549,759 8.9522 -3.23%
2004-01-09 0 12.40 12.40 12.45 12.30 12.60 1,601,717 19,902,041 12.425 9.182 9.182 9.219 9.108 9.330 2,163,083 9.2008 -0.80%
2004-01-08 0 12.50 12.50 12.60 12.20 12.75 2,040,000 25,454,250 12.478 9.256 9.256 9.330 9.034 9.441 2,754,974 9.2394 -1.19%
2004-01-07 0 12.65 12.60 12.65 12.40 12.85 5,505,000 69,763,900 12.673 9.367 9.330 9.367 9.182 9.515 7,434,379 9.3840 0.80%
2004-01-06 0 12.55 12.50 12.55 12.45 12.70 5,378,315 67,689,325 12.586 9.293 9.256 9.293 9.219 9.404 7,263,294 9.3194 1.21%
2004-01-05 0 12.40 12.35 12.40 11.90 12.40 7,648,500 93,522,175 12.228 9.182 9.145 9.182 8.812 9.182 10,329,128 9.0542 5.08%
2004-01-02 0 11.80 11.75 11.80 11.20 11.80 9,569,382 110,147,528 11.510 8.738 8.701 8.738 8.293 8.738 12,923,236 8.5232 9.77%
2003-12-31 1 10.75 - - - - 0 0 - 7.960 - - - - 0 - 0.00%
2003-12-30 0 10.75 10.70 10.75 10.70 10.90 1,469,000 15,889,950 10.817 7.960 7.923 7.960 7.923 8.071 1,983,852 8.0096 0.47%
2003-12-29 0 10.70 10.65 10.70 10.50 10.70 511,000 5,432,400 10.631 7.923 7.886 7.923 7.775 7.923 690,094 7.8720 -0.47%
2003-12-24 0 10.75 10.70 10.75 10.60 10.75 499,000 5,332,100 10.686 7.960 7.923 7.960 7.849 7.960 673,888 7.9124 0.94%
2003-12-23 0 10.65 10.65 10.70 10.65 10.90 501,884 5,383,832 10.727 7.886 7.886 7.923 7.886 8.071 677,783 7.9433 -0.93%
2003-12-22 0 10.75 10.75 10.80 10.50 10.80 725,200 7,738,030 10.670 7.960 7.960 7.997 7.775 7.997 979,366 7.9011 2.87%
2003-12-19 0 10.45 10.45 10.55 10.45 10.60 818,400 8,629,410 10.544 7.738 7.738 7.812 7.738 7.849 1,105,231 7.8078 0.48%
2003-12-18 0 10.40 10.45 10.50 10.40 10.60 785,000 8,244,100 10.502 7.701 7.738 7.775 7.701 7.849 1,060,125 7.7765 0.00%
2003-12-17 0 10.40 10.40 10.50 10.35 10.80 1,311,000 13,795,250 10.523 7.701 7.701 7.775 7.664 7.997 1,770,476 7.7918 -2.80%
2003-12-16 0 10.70 10.70 10.75 10.55 10.80 1,720,000 18,336,750 10.661 7.923 7.923 7.960 7.812 7.997 2,322,822 7.8942 -0.47%
2003-12-15 0 10.75 10.80 10.85 10.65 11.20 4,196,540 45,462,374 10.833 7.960 7.997 8.034 7.886 8.293 5,667,333 8.0218 -2.27%
2003-12-12 0 11.00 11.00 11.05 10.95 11.20 5,162,000 57,243,350 11.089 8.145 8.145 8.182 8.108 8.293 6,971,166 8.2114 0.92%
2003-12-11 0 10.90 10.85 10.90 10.70 10.95 1,886,500 20,485,775 10.859 8.071 8.034 8.071 7.923 8.108 2,547,676 8.0410 1.87%
2003-12-10 0 10.70 10.65 10.70 10.65 10.75 973,000 10,395,950 10.684 7.923 7.886 7.923 7.886 7.960 1,314,015 7.9116 -0.47%
2003-12-09 0 10.75 10.75 10.80 10.70 10.80 713,646 7,686,345 10.771 7.960 7.960 7.997 7.923 7.997 963,763 7.9753 0.94%
2003-12-08 0 10.65 10.60 10.65 10.55 10.70 367,093 3,907,663 10.645 7.886 7.849 7.886 7.812 7.923 495,751 7.8823 0.95%
2003-12-05 0 10.55 10.60 10.70 10.55 10.75 790,000 8,394,150 10.626 7.812 7.849 7.923 7.812 7.960 1,066,877 7.8680 -0.47%
2003-12-04 0 10.60 10.55 10.60 10.60 10.85 834,035 8,894,921 10.665 7.849 7.812 7.849 7.849 8.034 1,126,346 7.8972 -2.30%
2003-12-03 0 10.85 10.80 10.85 10.80 11.00 2,132,000 23,255,550 10.908 8.034 7.997 8.034 7.997 8.145 2,879,218 8.0770 -0.46%
2003-12-02 0 10.90 10.90 10.95 10.85 11.10 2,702,000 29,503,600 10.919 8.071 8.071 8.108 8.034 8.219 3,648,991 8.0854 0.46%
2003-12-01 0 10.85 10.85 10.90 10.45 11.05 4,253,000 46,140,700 10.849 8.034 8.034 8.071 7.738 8.182 5,743,581 8.0334 3.83%
2003-11-28 0 10.45 10.45 10.50 10.45 10.55 1,141,000 11,995,450 10.513 7.738 7.738 7.775 7.738 7.812 1,540,895 7.7847 0.48%
2003-11-27 0 10.40 10.35 10.40 10.40 10.45 1,317,000 13,699,470 10.402 7.701 7.664 7.701 7.701 7.738 1,778,579 7.7025 0.00%
2003-11-26 0 10.40 10.40 10.45 10.30 10.40 648,597 6,717,989 10.358 7.701 7.701 7.738 7.627 7.701 875,916 7.6697 0.48%
2003-11-25 0 10.35 10.30 10.40 10.30 10.40 974,000 10,084,350 10.354 7.664 7.627 7.701 7.627 7.701 1,315,365 7.6666 1.97%
2003-11-24 0 10.15 10.15 10.25 10.15 10.25 289,000 2,949,400 10.206 7.516 7.516 7.590 7.516 7.590 390,288 7.5570 -0.49%
2003-11-21 0 10.20 10.20 10.25 10.10 10.25 1,580,000 16,063,750 10.167 7.553 7.553 7.590 7.479 7.590 2,133,755 7.5284 -0.97%
2003-11-20 0 10.30 10.30 10.35 10.30 10.50 1,835,000 19,050,700 10.382 7.627 7.627 7.664 7.627 7.775 2,478,126 7.6875 -0.48%
2003-11-19 0 10.35 10.30 10.40 10.25 10.50 4,135,000 42,849,650 10.363 7.664 7.627 7.701 7.590 7.775 5,584,225 7.6733 -1.43%
2003-11-18 0 10.50 10.50 10.55 10.00 10.75 4,944,000 51,512,900 10.419 7.775 7.775 7.812 7.405 7.960 6,676,761 7.7153 1.94%
2003-11-17 0 10.30 10.25 10.35 10.20 10.35 913,000 9,387,500 10.282 7.627 7.590 7.664 7.553 7.664 1,232,986 7.6136 -1.44%
2003-11-14 0 10.45 10.40 10.45 10.35 10.50 624,000 6,497,650 10.413 7.738 7.701 7.738 7.664 7.775 842,698 7.7105 0.97%
2003-11-13 0 10.35 10.35 10.40 10.35 10.50 868,000 9,028,500 10.401 7.664 7.664 7.701 7.664 7.775 1,172,215 7.7021 0.49%
2003-11-12 0 10.30 10.30 10.35 10.30 10.50 644,000 6,651,300 10.328 7.627 7.627 7.664 7.627 7.775 869,708 7.6477 -1.90%
2003-11-11 0 10.50 10.45 10.50 10.15 10.50 571,000 5,901,900 10.336 7.775 7.738 7.775 7.516 7.775 771,123 7.6536 1.94%
2003-11-10 0 10.30 10.25 10.30 10.25 10.70 1,139,787 11,870,206 10.414 7.627 7.590 7.627 7.590 7.923 1,539,257 7.7116 -3.74%
2003-11-07 0 10.70 10.65 10.70 10.60 10.80 555,000 5,931,300 10.687 7.923 7.886 7.923 7.849 7.997 749,515 7.9135 0.94%
2003-11-06 0 10.60 10.55 10.60 10.50 10.75 1,885,000 20,021,850 10.622 7.849 7.812 7.849 7.775 7.960 2,545,650 7.8651 -1.40%
2003-11-05 0 10.75 10.75 10.85 10.70 11.00 2,860,000 31,033,900 10.851 7.960 7.960 8.034 7.923 8.145 3,862,366 8.0349 -0.92%
2003-11-04 0 10.85 10.85 10.90 10.55 10.95 3,771,000 40,576,150 10.760 8.034 8.034 8.071 7.812 8.108 5,092,651 7.9676 3.33%
2003-11-03 0 10.50 10.45 10.50 10.50 10.55 1,192,000 12,540,650 10.521 7.775 7.738 7.775 7.775 7.812 1,609,769 7.7903 0.48%
2003-10-31 0 10.45 10.45 10.50 10.40 10.55 1,150,500 12,059,150 10.482 7.738 7.738 7.775 7.701 7.812 1,553,725 7.7614 0.00%
2003-10-30 0 10.45 10.40 10.45 10.30 10.55 1,664,000 17,312,650 10.404 7.738 7.701 7.738 7.627 7.812 2,247,195 7.7041 -0.95%
2003-10-29 0 10.55 10.55 10.60 10.50 10.90 2,058,800 22,050,330 10.710 7.812 7.812 7.849 7.775 8.071 2,780,363 7.9307 -0.94%
2003-10-28 0 10.65 10.65 10.70 10.55 10.75 2,017,000 21,528,050 10.673 7.886 7.886 7.923 7.812 7.960 2,723,913 7.9034 1.43%
2003-10-27 0 10.50 10.45 10.50 10.30 10.55 1,380,500 14,449,975 10.467 7.775 7.738 7.775 7.627 7.812 1,864,334 7.7507 1.45%
2003-10-24 0 10.35 10.35 10.40 10.20 10.60 3,621,400 37,623,750 10.389 7.664 7.664 7.701 7.553 7.849 4,890,620 7.6930 0.98%
2003-10-23 0 10.25 10.20 10.25 10.15 10.90 5,093,000 53,417,200 10.488 7.590 7.553 7.590 7.516 8.071 6,877,983 7.7664 -7.66%
2003-10-22 0 11.10 11.05 11.10 11.00 11.45 2,453,500 27,516,800 11.215 8.219 8.182 8.219 8.145 8.478 3,313,397 8.3047 -2.20%
2003-10-21 0 11.35 11.30 11.40 10.95 11.45 4,793,166 54,152,684 11.298 8.404 8.367 8.441 8.108 8.478 6,473,064 8.3659 3.65%
2003-10-20 0 10.95 10.90 10.95 10.25 10.95 4,727,500 50,569,225 10.697 8.108 8.071 8.108 7.590 8.108 6,384,383 7.9208 6.83%
2003-10-17 0 10.25 10.25 10.30 10.25 10.40 1,571,194 16,237,250 10.334 7.590 7.590 7.627 7.590 7.701 2,121,862 7.6524 -0.49%
2003-10-16 0 10.30 10.30 10.35 10.05 10.40 3,720,500 38,227,450 10.275 7.627 7.627 7.664 7.442 7.701 5,024,452 7.6083 2.49%
2003-10-15 0 10.05 10.00 10.05 10.05 10.15 1,413,000 14,248,060 10.084 7.442 7.405 7.442 7.442 7.516 1,908,225 7.4667 -0.50%
2003-10-14 0 10.10 10.05 10.10 10.00 10.35 2,102,200 21,365,400 10.163 7.479 7.442 7.479 7.405 7.664 2,838,974 7.5257 -0.98%
2003-10-13 0 10.20 10.15 10.20 10.00 10.20 1,036,000 10,450,850 10.088 7.553 7.516 7.553 7.405 7.553 1,399,095 7.4697 0.99%
2003-10-10 0 10.10 10.05 10.10 9.950 10.30 4,278,000 43,101,624 10.075 7.479 7.442 7.479 7.368 7.627 5,777,343 7.4605 2.54%
2003-10-09 0 9.850 9.850 9.900 9.650 9.900 2,026,741 19,924,737 9.8309 7.294 7.294 7.331 7.146 7.331 2,737,068 7.2796 2.07%
2003-10-08 0 9.650 9.650 9.700 9.400 9.950 2,288,000 22,468,350 9.8201 7.146 7.146 7.183 6.960 7.368 3,089,893 7.2716 -2.03%
2003-10-07 0 9.850 9.800 9.850 9.750 9.950 3,916,000 38,377,550 9.8002 7.294 7.257 7.294 7.220 7.368 5,288,470 7.2568 -0.51%
2003-10-06 0 9.900 9.900 9.950 9.800 9.950 4,123,000 40,699,500 9.8713 7.331 7.331 7.368 7.257 7.368 5,568,019 7.3095 2.59%
2003-10-03 0 9.650 9.650 9.700 9.550 9.700 4,052,000 39,037,650 9.6342 7.146 7.146 7.183 7.072 7.183 5,472,135 7.1339 -1.03%
2003-10-02 0 9.750 9.700 9.750 9.450 9.750 5,161,040 49,752,178 9.6400 7.220 7.183 7.220 6.998 7.220 6,969,869 7.1382 4.84%
2003-09-30 0 9.300 9.300 9.400 9.300 9.550 4,697,000 44,361,950 9.4447 6.886 6.886 6.960 6.886 7.072 6,343,193 6.9936 -1.06%
2003-09-29 0 9.400 9.400 9.450 9.300 9.550 3,462,000 32,618,050 9.4217 6.960 6.960 6.998 6.886 7.072 4,675,354 6.9766 -1.57%
2003-09-26 0 9.550 9.550 9.600 9.000 9.600 10,349,500 96,164,750 9.2917 7.072 7.072 7.109 6.664 7.109 13,976,768 6.8803 5.52%
2003-09-25 0 9.050 9.000 9.050 8.750 9.250 10,355,000 93,704,365 9.0492 6.701 6.664 6.701 6.479 6.849 13,984,196 6.7007 3.43%
2003-09-24 0 8.750 8.750 8.800 8.500 8.800 1,809,000 15,769,650 8.7173 6.479 6.479 6.516 6.294 6.516 2,443,014 6.4550 3.55%
2003-09-23 0 8.450 8.500 8.550 8.350 8.550 1,609,000 13,605,980 8.4562 6.257 6.294 6.331 6.183 6.331 2,172,919 6.2616 -0.59%
2003-09-22 0 8.500 8.450 8.500 8.450 8.750 1,554,950 13,343,283 8.5812 6.294 6.257 6.294 6.257 6.479 2,099,925 6.3542 -2.86%
2003-09-19 0 8.750 8.750 8.800 8.600 8.850 1,470,000 12,830,350 8.7281 6.479 6.479 6.516 6.368 6.553 1,985,202 6.4630 0.00%
2003-09-18 0 8.750 8.700 8.750 8.700 8.850 1,106,000 9,711,656 8.7809 6.479 6.442 6.479 6.442 6.553 1,493,628 6.5021 -1.69%
2003-09-17 0 8.900 8.850 8.900 8.850 9.000 3,762,281 33,537,274 8.9141 6.590 6.553 6.590 6.553 6.664 5,080,876 6.6007 1.14%
2003-09-16 0 8.800 8.750 8.850 8.700 8.900 1,289,000 11,324,300 8.7853 6.516 6.479 6.553 6.442 6.590 1,740,766 6.5054 -1.12%
2003-09-15 0 8.900 8.750 8.900 8.700 8.900 2,988,000 26,382,400 8.8295 6.590 6.479 6.590 6.442 6.590 4,035,227 6.5380 2.89%
2003-09-11 0 8.650 8.650 8.700 8.500 8.700 2,494,000 21,500,750 8.6210 6.405 6.405 6.442 6.294 6.442 3,368,091 6.3837 0.58%
2003-09-10 0 8.600 8.600 8.650 8.450 8.750 4,003,986 34,372,835 8.5847 6.368 6.368 6.405 6.257 6.479 5,407,294 6.3568 -0.58%
2003-09-09 0 8.650 8.600 8.650 8.550 8.900 2,612,015 22,729,506 8.7019 6.405 6.368 6.405 6.331 6.590 3,527,468 6.4436 -1.70%
2003-09-08 0 8.800 8.750 8.800 8.500 8.800 1,688,000 14,550,500 8.6200 6.516 6.479 6.516 6.294 6.516 2,279,606 6.3829 2.33%
2003-09-05 0 8.600 8.600 8.650 8.600 8.900 2,393,481 20,814,990 8.6965 6.368 6.368 6.405 6.368 6.590 3,232,343 6.4396 -3.37%
2003-09-04 0 8.900 8.850 8.950 8.800 9.100 2,349,000 20,974,904 8.9293 6.590 6.553 6.627 6.516 6.738 3,172,272 6.6120 -0.89%
2003-09-03 0 9.100 9.050 9.100 8.900 9.100 3,121,400 28,107,760 9.0049 6.649 6.613 6.649 6.503 6.649 4,271,711 6.5800 1.11%
2003-09-02 0 9.000 8.900 9.000 8.900 9.150 956,623 8,589,332 8.9788 6.576 6.503 6.576 6.503 6.686 1,309,162 6.5609 -1.64%
2003-09-01 0 9.150 9.150 9.200 8.900 9.250 4,297,500 39,183,400 9.1177 6.686 6.686 6.723 6.503 6.759 5,881,232 6.6624 1.67%
2003-08-29 0 9.000 8.950 9.000 8.900 9.050 3,598,000 32,295,250 8.9759 6.576 6.540 6.576 6.503 6.613 4,923,950 6.5588 0.00%
2003-08-28 0 9.000 8.900 9.000 8.800 9.000 4,796,000 42,898,650 8.9447 6.576 6.503 6.576 6.430 6.576 6,563,442 6.5360 2.27%
2003-08-27 0 8.800 8.800 8.850 8.750 9.050 5,609,000 49,825,150 8.8831 6.430 6.430 6.467 6.394 6.613 7,676,052 6.4910 0.57%
2003-08-26 0 8.750 8.750 8.800 8.400 8.800 3,788,746 32,689,791 8.6281 6.394 6.394 6.430 6.138 6.430 5,184,990 6.3047 1.74%
2003-08-25 0 8.600 8.550 8.650 8.500 8.750 3,355,000 28,966,650 8.6339 6.284 6.248 6.321 6.211 6.394 4,591,398 6.3089 1.78%
2003-08-22 0 8.450 8.400 8.500 8.400 8.850 7,601,000 64,807,225 8.5261 6.175 6.138 6.211 6.138 6.467 10,402,152 6.2302 -0.59%
2003-08-21 1 8.500 - - - - 0 0 - 6.211 - - - - 0 - 0.00%
2003-08-20 0 8.500 8.500 8.550 8.350 8.500 2,865,000 24,108,200 8.4147 6.211 6.211 6.248 6.101 6.211 3,920,822 6.1488 0.00%
2003-08-19 0 8.500 8.400 8.500 8.400 8.700 8,105,000 69,177,150 8.5351 6.211 6.138 6.211 6.138 6.357 11,091,888 6.2367 1.80%
2003-08-18 0 8.350 8.350 8.400 8.150 8.400 6,838,000 56,423,115 8.2514 6.101 6.101 6.138 5.955 6.138 9,357,968 6.0294 2.45%
2003-08-15 0 8.150 8.150 8.200 7.900 8.150 2,745,000 22,174,530 8.0782 5.955 5.955 5.992 5.773 5.955 3,756,599 5.9028 1.24%
2003-08-14 0 8.050 7.950 8.050 7.900 8.200 2,049,000 16,629,350 8.1158 5.882 5.809 5.882 5.773 5.992 2,804,106 5.9304 -1.83%
2003-08-13 0 8.200 8.150 8.200 8.150 8.400 3,619,000 29,967,450 8.2806 5.992 5.955 5.992 5.955 6.138 4,952,689 6.0507 -1.20%
2003-08-12 0 8.300 8.250 8.300 8.000 8.300 4,999,700 40,668,580 8.1342 6.065 6.028 6.065 5.846 6.065 6,842,210 5.9438 3.11%
2003-08-11 0 8.050 8.050 8.100 7.650 8.100 4,327,133 34,489,294 7.9705 5.882 5.882 5.919 5.590 5.919 5,921,786 5.8241 4.55%
2003-08-08 0 7.700 7.700 7.750 7.450 7.750 3,371,000 25,715,450 7.6284 5.626 5.626 5.663 5.444 5.663 4,613,295 5.5742 4.05%
2003-08-07 0 7.400 7.350 7.400 7.300 7.500 3,151,000 23,318,950 7.4005 5.407 5.371 5.407 5.334 5.480 4,312,219 5.4076 2.07%
2003-08-06 0 7.250 7.250 7.300 7.200 7.600 2,464,000 18,201,750 7.3871 5.298 5.298 5.334 5.261 5.553 3,372,043 5.3978 -5.84%
2003-08-05 0 7.700 7.700 7.750 7.550 7.800 2,861,493 22,063,485 7.7105 5.626 5.626 5.663 5.517 5.700 3,916,022 5.6342 2.67%
2003-08-04 0 7.500 7.450 7.550 7.500 7.700 1,216,871 9,194,713 7.5560 5.480 5.444 5.517 5.480 5.626 1,665,317 5.5213 -2.60%
2003-08-01 0 7.700 7.650 7.700 7.600 7.750 1,371,000 10,515,138 7.6697 5.626 5.590 5.626 5.553 5.663 1,876,247 5.6043 0.65%
2003-07-31 0 7.650 7.650 7.700 7.450 7.750 2,301,500 17,605,400 7.6495 5.590 5.590 5.626 5.444 5.663 3,149,658 5.5896 0.66%
2003-07-30 0 7.600 7.550 7.600 7.350 7.700 4,354,000 32,610,850 7.4899 5.553 5.517 5.553 5.371 5.626 5,958,554 5.4729 -1.30%
2003-07-29 0 7.700 7.700 7.750 6.950 7.800 10,047,000 75,158,400 7.4807 5.626 5.626 5.663 5.078 5.700 13,749,562 5.4662 10.79%
2003-07-28 0 6.950 6.900 6.950 6.850 7.000 1,686,000 11,670,850 6.9222 5.078 5.042 5.078 5.005 5.115 2,307,332 5.0582 2.21%
2003-07-25 0 6.800 6.800 6.850 6.800 6.900 548,000 3,753,900 6.8502 4.969 4.969 5.005 4.969 5.042 749,951 5.0055 -0.73%
2003-07-24 0 6.850 6.800 6.850 6.800 6.850 730,000 4,977,950 6.8191 5.005 4.969 5.005 4.969 5.005 999,023 4.9828 0.74%
2003-07-23 0 6.800 6.750 6.800 6.750 6.800 1,697,000 11,501,600 6.7776 4.969 4.932 4.969 4.932 4.969 2,322,385 4.9525 0.74%
2003-07-22 0 6.750 6.750 6.800 6.700 6.750 1,252,000 8,432,850 6.7355 4.932 4.932 4.969 4.896 4.932 1,713,392 4.9217 0.75%
2003-07-21 0 6.700 6.700 6.750 6.700 6.750 573,000 3,865,750 6.7465 4.896 4.896 4.932 4.896 4.932 784,164 4.9298 0.00%
2003-07-18 0 6.700 6.650 6.750 6.650 6.750 798,000 5,334,350 6.6846 4.896 4.859 4.932 4.859 4.932 1,092,082 4.8846 0.75%
2003-07-17 0 6.650 6.600 6.650 6.600 6.800 2,873,000 19,170,300 6.6726 4.859 4.823 4.859 4.823 4.969 3,931,770 4.8757 -3.62%
2003-07-16 0 6.900 6.800 6.850 6.600 6.900 4,255,000 28,434,550 6.6826 5.042 4.969 5.005 4.823 5.042 5,823,070 4.8831 3.76%
2003-07-15 0 6.650 6.650 6.700 6.600 6.700 531,000 3,532,100 6.6518 4.859 4.859 4.896 4.823 4.896 726,686 4.8606 -1.48%
2003-07-14 0 6.750 6.650 6.750 6.600 6.750 1,552,000 10,355,000 6.6720 4.932 4.859 4.932 4.823 4.932 2,123,949 4.8754 2.27%
2003-07-11 0 6.600 6.600 6.650 6.550 6.600 478,000 3,149,300 6.5885 4.823 4.823 4.859 4.786 4.823 654,155 4.8143 0.00%
2003-07-10 0 6.600 6.550 6.600 6.500 6.600 987,000 6,462,250 6.5474 4.823 4.786 4.823 4.750 4.823 1,350,733 4.7843 0.00%
2003-07-09 0 6.600 6.550 6.600 6.500 6.700 2,096,000 13,783,500 6.5761 4.823 4.786 4.823 4.750 4.896 2,868,427 4.8052 -0.75%
2003-07-08 0 6.650 6.600 6.650 6.600 6.700 870,500 5,795,275 6.6574 4.859 4.823 4.859 4.823 4.896 1,191,300 4.8647 -0.75%
2003-07-07 0 6.700 6.600 6.700 6.500 6.700 1,468,000 9,723,050 6.6233 4.896 4.823 4.896 4.750 4.896 2,008,993 4.8398 3.08%
2003-07-04 0 6.500 6.500 6.550 6.500 6.550 1,635,000 10,650,650 6.5142 4.750 4.750 4.786 4.750 4.786 2,237,537 4.7600 -0.76%
2003-07-03 0 6.550 6.500 6.550 6.550 6.550 312,000 2,043,600 6.5500 4.786 4.750 4.786 4.786 4.786 426,980 4.7862 0.00%
2003-07-02 0 6.550 6.500 6.550 6.500 6.600 1,010,000 6,621,000 6.5554 4.786 4.750 4.786 4.750 4.823 1,382,209 4.7902 0.77%
2003-06-30 0 6.500 6.500 6.550 6.500 6.550 301,001 1,970,706 6.5472 4.750 4.750 4.786 4.750 4.786 411,927 4.7841 -0.76%
2003-06-27 0 6.550 6.500 6.550 6.500 6.550 356,500 2,320,125 6.5081 4.786 4.750 4.786 4.750 4.786 487,879 4.7555 0.77%
2003-06-26 0 6.500 6.450 6.500 6.450 6.500 398,000 2,579,000 6.4799 4.750 4.713 4.750 4.713 4.750 544,673 4.7350 0.78%
2003-06-25 0 6.450 6.450 6.500 6.450 6.500 330,000 2,140,950 6.4877 4.713 4.713 4.750 4.713 4.750 451,613 4.7407 0.00%
2003-06-24 0 6.450 6.400 6.450 6.400 6.500 399,000 2,564,600 6.4276 4.713 4.677 4.713 4.677 4.750 546,041 4.6967 -0.77%
2003-06-23 0 6.500 6.450 6.500 6.450 6.650 1,404,000 9,193,300 6.5479 4.750 4.713 4.750 4.713 4.859 1,921,408 4.7847 0.00%
2003-06-20 0 6.500 6.500 6.550 6.450 6.550 972,000 6,304,200 6.4858 4.750 4.750 4.786 4.713 4.786 1,330,205 4.7393 -0.76%
2003-06-19 0 6.550 6.550 6.600 6.400 6.700 2,445,000 16,057,050 6.5673 4.786 4.786 4.823 4.677 4.896 3,346,041 4.7988 1.55%
2003-06-18 0 6.450 6.400 6.450 6.400 6.600 2,611,000 16,971,800 6.5001 4.713 4.677 4.713 4.677 4.823 3,573,216 4.7497 -1.53%
2003-06-17 0 6.550 6.550 6.600 6.550 6.700 2,165,000 14,334,600 6.6211 4.786 4.786 4.823 4.786 4.896 2,962,855 4.8381 -0.76%
2003-06-16 0 6.600 6.550 6.600 6.550 6.600 2,108,000 13,862,850 6.5763 4.823 4.786 4.823 4.786 4.823 2,884,849 4.8054 0.76%
2003-06-13 0 6.550 6.500 6.550 6.450 6.600 1,650,000 10,756,950 6.5194 4.786 4.750 4.786 4.713 4.823 2,258,065 4.7638 0.77%
2003-06-12 0 6.500 6.450 6.500 6.450 6.550 1,503,000 9,777,300 6.5052 4.750 4.713 4.750 4.713 4.786 2,056,892 4.7534 0.00%
2003-06-11 0 6.500 6.500 6.550 6.400 6.550 2,054,000 13,288,850 6.4697 4.750 4.750 4.786 4.677 4.786 2,810,949 4.7275 1.56%
2003-06-10 0 6.400 6.350 6.400 6.350 6.400 751,000 4,802,450 6.3947 4.677 4.640 4.677 4.640 4.677 1,027,762 4.6727 -0.78%
2003-06-09 0 6.450 6.400 6.450 6.300 6.450 1,061,000 6,785,850 6.3957 4.713 4.677 4.713 4.603 4.713 1,452,004 4.6734 1.57%
2003-06-06 0 6.350 6.300 6.350 6.250 6.350 444,176 2,802,674 6.3098 4.640 4.603 4.640 4.567 4.640 607,866 4.6107 0.00%
2003-06-05 0 6.350 6.300 6.350 6.300 6.500 2,361,000 15,127,800 6.4074 4.640 4.603 4.640 4.603 4.750 3,231,085 4.6820 -0.78%
2003-06-03 0 6.400 6.350 6.400 6.300 6.450 772,000 4,914,900 6.3665 4.677 4.640 4.677 4.603 4.713 1,056,501 4.6521 0.00%
2003-06-02 0 6.400 6.350 6.400 6.350 6.400 1,571,400 10,056,230 6.3995 4.677 4.640 4.677 4.640 4.677 2,150,499 4.6762 0.00%
2003-05-30 0 6.400 6.350 6.400 6.350 6.400 91,000 581,250 6.3874 4.677 4.640 4.677 4.640 4.677 124,536 4.6673 0.00%
2003-05-29 0 6.400 6.350 6.400 6.400 6.450 395,000 2,530,450 6.4062 4.677 4.640 4.677 4.677 4.713 540,567 4.6811 -0.78%
2003-05-28 0 6.450 6.400 6.450 6.400 6.500 457,000 2,944,050 6.4421 4.713 4.677 4.713 4.677 4.750 625,416 4.7074 0.78%
2003-05-27 0 6.400 6.400 6.450 6.400 6.550 808,000 5,213,300 6.4521 4.677 4.677 4.713 4.677 4.786 1,105,767 4.7146 -2.29%
2003-05-26 0 6.550 6.500 6.550 6.400 6.550 696,000 4,536,350 6.5177 4.786 4.750 4.786 4.677 4.786 952,493 4.7626 2.34%
2003-05-23 0 6.400 6.350 6.400 6.350 6.400 606,000 3,873,900 6.3926 4.677 4.640 4.677 4.640 4.677 829,326 4.6711 0.79%
2003-05-22 0 6.350 6.350 6.400 6.350 6.350 616,000 3,911,600 6.3500 4.640 4.640 4.677 4.640 4.640 843,011 4.6400 0.00%
2003-05-21 0 6.350 6.350 6.400 6.300 6.400 599,000 3,804,150 6.3508 4.640 4.640 4.677 4.603 4.677 819,746 4.6406 0.00%
2003-05-20 0 6.350 6.350 6.400 6.350 6.450 527,000 3,385,350 6.4238 4.640 4.640 4.677 4.640 4.713 721,212 4.6940 -2.31%
2003-05-19 0 6.500 6.400 6.500 6.350 6.500 1,260,000 8,103,800 6.4316 4.750 4.677 4.750 4.640 4.750 1,724,340 4.6997 3.17%
2003-05-16 0 6.300 6.250 6.300 6.300 6.400 2,228,000 14,049,500 6.3059 4.603 4.567 4.603 4.603 4.677 3,049,072 4.6078 0.00%
2003-05-15 0 6.300 6.250 6.300 6.300 6.300 129,000 812,700 6.3000 4.603 4.567 4.603 4.603 4.603 176,540 4.6035 0.00%
2003-05-14 0 6.300 6.300 6.350 6.250 6.350 109,000 687,200 6.3046 4.603 4.603 4.640 4.567 4.640 149,169 4.6069 0.00%
2003-05-13 0 6.300 6.300 6.350 6.300 6.350 212,000 1,342,800 6.3340 4.603 4.603 4.640 4.603 4.640 290,127 4.6283 0.00%
2003-05-12 0 6.300 6.300 6.350 6.200 6.300 236,000 1,475,500 6.2521 4.603 4.603 4.640 4.530 4.603 322,972 4.5685 2.44%
2003-05-09 0 6.150 6.100 6.150 6.100 6.150 195,000 1,195,450 6.1305 4.494 4.457 4.494 4.457 4.494 266,862 4.4797 0.00%
2003-05-07 0 6.150 6.150 6.200 6.100 6.150 102,000 624,900 6.1265 4.494 4.494 4.530 4.457 4.494 139,589 4.4767 -0.81%
2003-05-06 0 6.200 6.150 6.200 6.200 6.200 90,500 561,000 6.1989 4.530 4.494 4.530 4.530 4.530 123,851 4.5296 -0.80%
2003-05-05 0 6.250 6.200 6.250 6.200 6.250 367,000 2,280,100 6.2128 4.567 4.530 4.567 4.530 4.567 502,248 4.5398 1.63%
2003-05-02 0 6.150 6.100 6.150 6.100 6.150 579,000 3,557,450 6.1441 4.494 4.457 4.494 4.457 4.494 792,375 4.4896 0.82%
2003-04-30 0 6.100 6.050 6.100 6.050 6.200 41,000 250,300 6.1049 4.457 4.421 4.457 4.421 4.530 56,109 4.4609 -0.81%
2003-04-29 0 6.150 6.150 6.200 6.000 6.150 340,000 2,061,600 6.0635 4.494 4.494 4.530 4.384 4.494 465,298 4.4307 2.50%
2003-04-28 0 6.000 5.950 6.000 5.700 6.000 191,000 1,125,000 5.8901 4.384 4.348 4.384 4.165 4.384 261,388 4.3039 1.69%
2003-04-25 0 5.900 5.850 5.900 5.800 5.900 99,000 581,200 5.8707 4.311 4.275 4.311 4.238 4.311 135,484 4.2898 0.00%
2003-04-24 0 5.900 5.850 5.900 5.800 5.900 469,000 2,729,450 5.8197 4.311 4.275 4.311 4.238 4.311 641,838 4.2526 0.00%
2003-04-23 0 5.900 5.900 5.950 5.900 6.050 278,000 1,658,200 5.9647 4.311 4.311 4.348 4.311 4.421 380,450 4.3585 -2.48%
2003-04-22 0 6.050 6.050 6.100 6.000 6.100 103,000 622,600 6.0447 4.421 4.421 4.457 4.384 4.457 140,958 4.4169 0.00%
2003-04-17 0 6.050 6.050 6.100 6.050 6.150 113,006 688,585 6.0933 4.421 4.421 4.457 4.421 4.494 154,651 4.4525 -1.63%
2003-04-16 0 6.150 6.150 6.200 6.100 6.200 230,000 1,410,850 6.1341 4.494 4.494 4.530 4.457 4.530 314,761 4.4823 0.00%
2003-04-15 0 6.150 6.100 6.150 6.000 6.150 409,000 2,486,800 6.0802 4.494 4.457 4.494 4.384 4.494 559,726 4.4429 -0.81%
2003-04-14 0 6.200 6.100 6.200 6.100 6.250 725,000 4,471,350 6.1674 4.530 4.457 4.530 4.457 4.567 992,180 4.5066 -2.36%
2003-04-11 0 6.350 6.250 6.300 6.250 6.350 966,000 6,079,800 6.2938 4.640 4.567 4.603 4.567 4.640 1,321,994 4.5990 -2.31%
2003-04-10 0 6.500 6.400 6.500 6.300 6.500 543,000 3,456,600 6.3657 4.750 4.677 4.750 4.603 4.750 743,109 4.6515 0.78%
2003-04-09 0 6.450 6.400 6.450 6.450 6.500 153,000 989,100 6.4647 4.713 4.677 4.713 4.713 4.750 209,384 4.7239 -1.53%
2003-04-08 0 6.550 6.450 6.550 6.450 6.550 223,000 1,450,800 6.5058 4.786 4.713 4.786 4.713 4.786 305,181 4.7539 0.77%
2003-04-07 0 6.500 6.500 6.600 6.450 6.700 133,000 866,150 6.5124 4.750 4.750 4.823 4.713 4.896 182,014 4.7587 -0.76%
2003-04-04 0 6.800 6.800 6.850 6.700 6.800 132,000 894,250 6.7746 4.786 4.786 4.821 4.716 4.786 187,540 4.7683 0.74%
2003-04-03 0 6.750 6.700 6.800 6.750 6.750 76,000 513,000 6.7500 4.751 4.716 4.786 4.751 4.751 107,978 4.7510 0.75%
2003-04-02 0 6.700 6.700 6.750 6.700 6.750 83,000 556,450 6.7042 4.716 4.716 4.751 4.716 4.751 117,923 4.7188 0.00%
2003-04-01 0 6.700 6.600 6.700 6.550 6.700 263,000 1,731,050 6.5819 4.716 4.645 4.716 4.610 4.716 373,659 4.6327 1.52%
2003-03-31 0 6.600 6.600 6.650 6.600 6.850 514,000 3,447,400 6.7070 4.645 4.645 4.681 4.645 4.821 730,270 4.7207 -4.35%
2003-03-28 0 6.900 6.850 6.900 6.700 6.900 340,000 2,318,800 6.8200 4.857 4.821 4.857 4.716 4.857 483,058 4.8003 2.22%
2003-03-27 0 6.750 6.750 6.800 6.750 6.900 216,000 1,468,950 6.8007 4.751 4.751 4.786 4.751 4.857 306,884 4.7867 -1.46%
2003-03-26 0 6.850 6.850 6.900 6.850 6.900 196,000 1,342,650 6.8503 4.821 4.821 4.857 4.821 4.857 278,469 4.8216 -0.72%
2003-03-25 0 6.900 6.850 6.900 6.800 6.900 125,000 856,550 6.8524 4.857 4.821 4.857 4.786 4.857 177,595 4.8231 0.73%
2003-03-24 0 6.850 6.800 6.850 6.850 6.900 360,000 2,476,450 6.8790 4.821 4.786 4.821 4.821 4.857 511,473 4.8418 -0.72%
2003-03-21 0 6.900 6.900 6.950 6.850 6.950 262,000 1,807,800 6.9000 4.857 4.857 4.892 4.821 4.892 372,239 4.8566 0.00%
2003-03-20 0 6.900 6.850 6.900 6.800 6.900 442,000 3,036,050 6.8689 4.857 4.821 4.857 4.786 4.857 627,975 4.8347 1.47%
2003-03-19 0 6.800 6.750 6.850 6.700 6.800 271,000 1,838,000 6.7823 4.786 4.751 4.821 4.716 4.786 385,025 4.7737 0.74%
2003-03-18 0 6.750 6.750 6.800 6.750 6.900 400,000 2,719,200 6.7980 4.751 4.751 4.786 4.751 4.857 568,303 4.7848 -0.74%
2003-03-17 0 6.800 6.750 6.800 6.700 6.900 280,000 1,893,850 6.7638 4.786 4.751 4.786 4.716 4.857 397,812 4.7607 -2.16%
2003-03-14 0 6.950 6.850 6.950 6.850 7.000 702,000 4,859,500 6.9224 4.892 4.821 4.892 4.821 4.927 997,372 4.8723 -0.71%
2003-03-13 0 7.000 6.900 6.950 6.800 7.000 1,452,000 10,008,450 6.8929 4.927 4.857 4.892 4.786 4.927 2,062,940 4.8515 2.19%
2003-03-12 0 6.850 6.800 6.900 6.550 6.950 2,856,000 19,314,700 6.7629 4.821 4.786 4.857 4.610 4.892 4,057,684 4.7600 4.58%
2003-03-11 0 6.550 6.500 6.550 6.350 6.550 2,197,000 14,102,050 6.4188 4.610 4.575 4.610 4.469 4.610 3,121,405 4.5179 2.34%
2003-03-10 0 6.400 6.350 6.400 6.400 6.450 364,032 2,333,206 6.4093 4.505 4.469 4.505 4.505 4.540 517,201 4.5112 -0.78%
2003-03-07 0 6.450 6.400 6.450 6.350 6.450 960,000 6,167,800 6.4248 4.540 4.505 4.540 4.469 4.540 1,363,928 4.5221 0.00%
2003-03-06 0 6.450 6.400 6.450 6.400 6.650 2,273,000 14,749,300 6.4889 4.540 4.505 4.540 4.505 4.681 3,229,383 4.5672 -3.01%
2003-03-05 0 6.650 6.600 6.650 6.600 6.700 2,113,000 14,046,050 6.6474 4.681 4.645 4.681 4.645 4.716 3,002,061 4.6788 0.00%
2003-03-04 0 6.650 6.650 6.750 6.600 6.800 2,634,000 17,656,350 6.7032 4.681 4.681 4.751 4.645 4.786 3,742,276 4.7181 0.00%
2003-03-03 0 6.650 6.650 6.700 6.450 6.650 1,883,000 12,377,000 6.5730 4.681 4.681 4.716 4.540 4.681 2,675,287 4.6264 3.91%
2003-02-28 0 6.400 6.350 6.400 6.350 6.400 291,000 1,860,750 6.3943 4.505 4.469 4.505 4.469 4.505 413,441 4.5006 0.00%
2003-02-27 0 6.400 6.350 6.450 6.400 6.450 691,000 4,426,250 6.4056 4.505 4.469 4.540 4.505 4.540 981,744 4.5086 -0.78%
2003-02-26 0 6.450 6.400 6.450 6.350 6.450 793,000 5,083,150 6.4100 4.540 4.505 4.540 4.469 4.540 1,126,661 4.5117 0.78%
2003-02-25 0 6.400 6.400 6.450 6.400 6.450 110,000 705,250 6.4114 4.505 4.505 4.540 4.505 4.540 156,283 4.5126 -0.78%
2003-02-24 0 6.450 6.400 6.450 6.450 6.450 112,000 722,400 6.4500 4.540 4.505 4.540 4.540 4.540 159,125 4.5398 0.00%
2003-02-21 0 6.450 6.450 6.500 6.400 6.500 517,000 3,341,350 6.4630 4.540 4.540 4.575 4.505 4.575 734,532 4.5490 -0.77%
2003-02-20 0 6.500 6.500 6.550 6.450 6.500 582,000 3,770,300 6.4782 4.575 4.575 4.610 4.540 4.575 826,881 4.5597 0.78%
2003-02-19 0 6.450 6.400 6.450 6.400 6.450 455,000 2,930,500 6.4407 4.540 4.505 4.540 4.505 4.540 646,445 4.5333 0.78%
2003-02-18 0 6.400 6.400 6.450 6.350 6.400 769,000 4,896,700 6.3676 4.505 4.505 4.540 4.469 4.505 1,092,563 4.4818 0.79%
2003-02-17 0 6.350 6.300 6.400 6.350 6.400 384,200 2,447,490 6.3704 4.469 4.434 4.505 4.469 4.505 545,855 4.4838 0.00%
2003-02-14 0 6.350 6.300 6.350 6.350 6.350 55,000 349,250 6.3500 4.469 4.434 4.469 4.469 4.469 78,142 4.4694 0.00%
2003-02-13 0 6.350 6.300 6.400 6.300 6.350 357,000 2,263,000 6.3389 4.469 4.434 4.505 4.434 4.469 507,211 4.4617 0.00%
2003-02-12 0 6.350 6.350 6.400 6.300 6.400 90,000 571,350 6.3483 4.469 4.469 4.505 4.434 4.505 127,868 4.4683 0.00%
2003-02-11 0 6.350 6.300 6.350 6.300 6.400 285,000 1,802,850 6.3258 4.469 4.434 4.469 4.434 4.505 404,916 4.4524 0.00%
2003-02-10 0 6.350 6.350 6.400 6.350 6.450 385,000 2,451,050 6.3664 4.469 4.469 4.505 4.469 4.540 546,992 4.4810 0.00%
2003-02-07 0 6.350 6.350 6.400 6.350 6.500 586,000 3,750,300 6.3998 4.469 4.469 4.505 4.469 4.575 832,564 4.5045 -0.78%
2003-02-06 0 6.400 6.400 6.450 6.300 6.450 568,000 3,605,800 6.3482 4.505 4.505 4.540 4.434 4.540 806,990 4.4682 1.59%
2003-02-05 0 6.300 6.300 6.350 6.250 6.300 301,000 1,886,900 6.2688 4.434 4.434 4.469 4.399 4.434 427,648 4.4123 0.80%
2003-02-04 0 6.250 6.250 6.300 6.200 6.300 182,000 1,137,200 6.2484 4.399 4.399 4.434 4.364 4.434 258,578 4.3979 0.81%
2003-01-30 0 6.200 6.150 6.200 6.200 6.200 126,000 781,200 6.2000 4.364 4.329 4.364 4.364 4.364 179,015 4.3639 0.81%
2003-01-29 0 6.150 6.150 6.200 6.100 6.250 264,500 1,632,950 6.1737 4.329 4.329 4.364 4.293 4.399 375,790 4.3454 -0.81%
2003-01-28 0 6.200 6.150 6.200 6.100 6.200 115,000 710,300 6.1765 4.364 4.329 4.364 4.293 4.364 163,387 4.3473 0.81%
2003-01-27 0 6.150 6.100 6.200 6.100 6.150 323,000 1,976,400 6.1189 4.329 4.293 4.364 4.293 4.329 458,905 4.3068 -0.81%
2003-01-24 0 6.200 6.150 6.250 6.200 6.350 327,000 2,041,550 6.2433 4.364 4.329 4.399 4.364 4.469 464,588 4.3943 -1.59%
2003-01-23 0 6.300 6.250 6.350 6.250 6.300 237,000 1,492,250 6.2964 4.434 4.399 4.469 4.399 4.434 336,720 4.4317 0.80%
2003-01-22 0 6.250 6.200 6.250 6.200 6.250 85,000 529,250 6.2265 4.399 4.364 4.399 4.364 4.399 120,764 4.3825 0.81%
2003-01-21 0 6.200 6.200 6.250 6.200 6.250 32,000 198,900 6.2156 4.364 4.364 4.399 4.364 4.399 45,464 4.3749 0.00%
2003-01-20 0 6.200 6.150 6.200 6.100 6.200 42,000 259,500 6.1786 4.364 4.329 4.364 4.293 4.364 59,672 4.3488 0.00%
2003-01-17 0 6.200 6.200 6.250 6.200 6.300 145,000 905,450 6.2445 4.364 4.364 4.399 4.364 4.434 206,010 4.3952 0.00%
2003-01-16 0 6.200 6.200 6.250 6.200 6.300 138,223 863,838 6.2496 4.364 4.364 4.399 4.364 4.434 196,381 4.3988 -1.59%
2003-01-15 0 6.300 6.250 6.300 6.250 6.300 209,000 1,308,100 6.2589 4.434 4.399 4.434 4.399 4.434 296,938 4.4053 0.80%
2003-01-14 0 6.250 6.200 6.250 6.250 6.350 320,000 2,014,150 6.2942 4.399 4.364 4.399 4.399 4.469 454,643 4.4302 -0.79%
2003-01-13 0 6.300 6.250 6.300 6.250 6.400 368,000 2,317,850 6.2985 4.434 4.399 4.434 4.399 4.505 522,839 4.4332 1.61%
2003-01-10 0 6.200 6.200 6.250 6.200 6.250 102,000 632,650 6.2025 4.364 4.364 4.399 4.364 4.399 144,917 4.3656 0.81%
2003-01-09 0 6.150 6.150 6.200 6.100 6.150 378,000 2,310,350 6.1120 4.329 4.329 4.364 4.293 4.329 537,046 4.3020 -0.81%
2003-01-08 0 6.200 6.200 6.250 6.200 6.250 73,000 454,600 6.2274 4.364 4.364 4.399 4.364 4.399 103,715 4.3832 0.00%
2003-01-07 0 6.200 6.150 6.200 6.150 6.200 41,000 253,700 6.1878 4.364 4.329 4.364 4.329 4.364 58,251 4.3553 0.00%
2003-01-06 0 6.200 6.150 6.200 6.100 6.200 350,000 2,150,550 6.1444 4.364 4.329 4.364 4.293 4.364 497,265 4.3248 0.00%
2003-01-03 0 6.200 6.200 6.250 6.150 6.200 166,000 1,029,100 6.1994 4.364 4.364 4.399 4.329 4.364 235,846 4.3634 0.81%
2003-01-02 0 6.150 6.100 6.150 6.050 6.150 23,000 139,850 6.0804 4.329 4.293 4.329 4.258 4.329 32,677 4.2797 0.82%
2002-12-31 0 6.100 6.050 6.150 6.050 6.100 60,000 363,100 6.0517 4.293 4.258 4.329 4.258 4.293 85,245 4.2595 0.83%
2002-12-30 0 6.050 6.050 6.150 6.050 6.200 114,000 694,450 6.0917 4.258 4.258 4.329 4.258 4.364 161,966 4.2876 -3.20%
2002-12-27 0 6.250 6.250 6.300 6.250 6.300 184,000 1,156,550 6.2856 4.399 4.399 4.434 4.399 4.434 261,419 4.4241 -0.79%
2002-12-24 0 6.300 6.300 6.350 6.250 6.350 166,000 1,045,850 6.3003 4.434 4.434 4.469 4.399 4.469 235,846 4.4345 0.00%
2002-12-23 0 6.300 6.250 6.300 6.100 6.350 785,000 4,907,050 6.2510 4.434 4.399 4.434 4.293 4.469 1,115,295 4.3998 4.13%
2002-12-20 0 6.050 6.050 6.100 6.050 6.100 108,000 656,950 6.0829 4.258 4.258 4.293 4.258 4.293 153,442 4.2814 0.00%
2002-12-19 0 6.050 6.050 6.100 5.950 6.050 147,000 883,050 6.0071 4.258 4.258 4.293 4.188 4.258 208,851 4.2281 0.83%
2002-12-18 0 6.000 5.950 6.050 6.000 6.100 74,000 444,300 6.0041 4.223 4.188 4.258 4.223 4.293 105,136 4.2260 -1.64%
2002-12-17 0 6.100 6.050 6.100 6.050 6.100 116,000 701,950 6.0513 4.293 4.258 4.293 4.258 4.293 164,808 4.2592 1.67%
2002-12-16 0 6.000 5.950 6.050 5.950 6.100 228,000 1,369,750 6.0077 4.223 4.188 4.258 4.188 4.293 323,933 4.2285 -0.83%
2002-12-13 0 6.050 6.000 6.050 6.050 6.100 112,000 679,150 6.0638 4.258 4.223 4.258 4.258 4.293 159,125 4.2680 -0.82%
2002-12-12 0 6.100 6.050 6.100 5.950 6.100 208,000 1,262,150 6.0680 4.293 4.258 4.293 4.188 4.293 295,518 4.2710 1.67%
2002-12-11 0 6.000 5.950 6.050 5.950 6.050 162,000 971,150 5.9948 4.223 4.188 4.258 4.188 4.258 230,163 4.2194 0.84%
2002-12-10 0 5.950 5.950 6.000 5.950 6.000 34,000 203,700 5.9912 4.188 4.188 4.223 4.188 4.223 48,306 4.2169 -0.83%
2002-12-09 0 6.000 5.950 6.000 5.900 6.100 178,000 1,066,300 5.9904 4.223 4.188 4.223 4.153 4.293 252,895 4.2164 0.00%
2002-12-06 0 6.000 6.000 6.050 5.950 6.000 50,000 299,750 5.9950 4.223 4.223 4.258 4.188 4.223 71,038 4.2196 0.00%
2002-12-05 0 6.000 6.000 6.050 6.000 6.000 164,000 984,000 6.0000 4.223 4.223 4.258 4.223 4.223 233,004 4.2231 0.00%
2002-12-04 0 6.000 6.000 6.050 5.950 6.100 330,000 1,993,200 6.0400 4.223 4.223 4.258 4.188 4.293 468,850 4.2513 -1.64%
2002-12-03 0 6.100 6.100 6.150 6.100 6.150 180,000 1,105,050 6.1392 4.293 4.293 4.329 4.293 4.329 255,736 4.3211 0.00%
2002-12-02 0 6.100 6.100 6.150 6.050 6.150 298,000 1,812,550 6.0824 4.293 4.293 4.329 4.258 4.329 423,386 4.2811 0.00%
2002-11-29 0 6.100 6.100 6.200 6.050 6.200 254,000 1,555,050 6.1222 4.293 4.293 4.364 4.258 4.364 360,872 4.3091 -1.61%
2002-11-28 0 6.200 6.200 6.250 6.100 6.250 565,000 3,497,650 6.1905 4.364 4.364 4.399 4.293 4.399 802,728 4.3572 2.48%
2002-11-27 0 6.050 6.000 6.050 6.000 6.050 141,000 852,550 6.0465 4.258 4.223 4.258 4.223 4.258 200,327 4.2558 0.00%
2002-11-26 0 6.050 6.050 6.100 5.800 6.150 777,000 4,629,750 5.9585 4.258 4.258 4.293 4.082 4.329 1,103,929 4.1939 4.31%
2002-11-25 0 5.800 5.750 5.850 5.750 5.850 199,000 1,147,450 5.7661 4.082 4.047 4.118 4.047 4.118 282,731 4.0585 0.00%
2002-11-22 0 5.800 5.750 5.800 5.700 5.800 191,000 1,097,050 5.7437 4.082 4.047 4.082 4.012 4.082 271,365 4.0427 0.87%
2002-11-21 0 5.750 5.750 5.800 5.750 5.800 55,000 316,400 5.7527 4.047 4.047 4.082 4.047 4.082 78,142 4.0491 -0.86%
2002-11-20 0 5.800 5.750 5.800 5.800 5.850 151,000 876,800 5.8066 4.082 4.047 4.082 4.082 4.118 214,534 4.0870 0.00%
2002-11-19 0 5.800 5.750 5.850 5.800 5.800 16,000 92,800 5.8000 4.082 4.047 4.118 4.082 4.082 22,732 4.0823 0.87%
2002-11-18 0 5.750 5.750 5.800 5.750 5.850 128,234 744,310 5.8043 4.047 4.047 4.082 4.047 4.118 182,189 4.0854 -0.86%
2002-11-15 0 5.800 5.750 5.800 5.700 5.800 234,000 1,343,900 5.7432 4.082 4.047 4.082 4.012 4.082 332,457 4.0423 0.87%
2002-11-14 0 5.750 5.700 5.750 5.700 5.800 230,000 1,318,850 5.7341 4.047 4.012 4.047 4.012 4.082 326,774 4.0360 -0.86%
2002-11-13 0 5.800 5.700 5.800 5.750 5.800 294,000 1,690,600 5.7503 4.082 4.012 4.082 4.047 4.082 417,703 4.0474 0.87%
2002-11-12 0 5.750 5.750 5.800 5.750 5.800 51,000 295,700 5.7980 4.047 4.047 4.082 4.047 4.082 72,459 4.0809 0.00%
2002-11-11 0 5.750 5.750 5.800 5.750 5.750 26,000 149,500 5.7500 4.047 4.047 4.082 4.047 4.047 36,940 4.0471 -0.86%
2002-11-08 0 5.800 5.750 5.800 5.800 5.850 231,000 1,340,300 5.8022 4.082 4.047 4.082 4.082 4.118 328,195 4.0839 -0.85%
2002-11-07 0 5.850 5.800 5.850 5.850 6.000 255,000 1,497,650 5.8731 4.118 4.082 4.118 4.118 4.223 362,293 4.1338 -0.85%
2002-11-06 0 5.900 5.850 5.900 5.900 5.950 101,000 596,450 5.9054 4.153 4.118 4.153 4.153 4.188 143,497 4.1565 0.00%
2002-11-05 0 5.900 5.850 5.900 5.900 5.900 71,000 421,400 5.9352 4.153 4.118 4.153 4.153 4.153 100,874 4.1775 0.85%
2002-11-04 0 5.850 5.850 5.950 5.800 5.900 60,000 350,200 5.8367 4.118 4.118 4.188 4.082 4.153 85,245 4.1081 0.00%
2002-11-01 0 5.850 5.850 5.900 5.800 5.850 162,000 945,700 5.8377 4.118 4.118 4.153 4.082 4.118 230,163 4.1088 1.74%
2002-10-31 0 5.750 5.750 5.900 5.750 5.850 97,000 561,550 5.7892 4.047 4.047 4.153 4.047 4.118 137,814 4.0747 -2.54%
2002-10-30 0 5.900 5.800 5.900 5.650 5.900 196,000 1,132,550 5.7783 4.153 4.082 4.153 3.977 4.153 278,469 4.0671 4.42%
2002-10-29 0 5.650 5.650 5.700 5.600 5.800 293,003 1,676,616 5.7222 3.977 3.977 4.012 3.942 4.082 416,286 4.0276 -4.24%
2002-10-28 0 5.900 5.850 5.900 5.800 5.900 72,000 420,750 5.8438 4.153 4.118 4.153 4.082 4.153 102,295 4.1131 0.85%
2002-10-25 0 5.850 5.850 5.950 5.850 5.900 24,000 141,050 5.8771 4.118 4.118 4.188 4.118 4.153 34,098 4.1366 -1.68%
2002-10-24 0 5.950 5.900 6.000 5.850 5.950 303,000 1,798,750 5.9365 4.188 4.153 4.223 4.118 4.188 430,490 4.1784 0.00%
2002-10-23 0 5.950 5.900 5.950 5.700 5.950 288,000 1,686,500 5.8559 4.188 4.153 4.188 4.012 4.188 409,178 4.1217 4.39%
2002-10-22 0 5.700 5.650 5.700 5.700 5.800 219,000 1,257,750 5.7432 4.012 3.977 4.012 4.012 4.082 311,146 4.0423 -1.72%
2002-10-21 0 5.800 5.750 5.800 5.750 5.850 213,000 1,237,650 5.8106 4.082 4.047 4.082 4.047 4.118 302,621 4.0898 -0.85%
2002-10-18 0 5.850 5.800 5.850 5.850 5.950 618,000 3,645,700 5.8992 4.118 4.082 4.118 4.118 4.188 878,028 4.1521 0.86%
2002-10-17 0 5.800 5.750 5.800 5.700 5.850 293,000 1,699,500 5.8003 4.082 4.047 4.082 4.012 4.118 416,282 4.0826 0.87%
2002-10-16 0 5.750 5.700 5.800 5.750 5.850 334,800 1,943,420 5.8047 4.047 4.012 4.082 4.047 4.118 475,670 4.0856 0.00%
2002-10-15 0 5.750 5.700 5.800 5.650 5.800 762,000 4,353,350 5.7131 4.047 4.012 4.082 3.977 4.082 1,082,617 4.0211 2.68%
2002-10-11 0 5.600 5.550 5.600 5.550 5.650 205,211 1,149,589 5.6020 3.942 3.906 3.942 3.906 3.977 291,555 3.9430 0.00%
2002-10-10 0 5.600 5.550 5.650 5.550 5.700 94,000 529,250 5.6303 3.942 3.906 3.977 3.906 4.012 133,551 3.9629 -0.88%
2002-10-09 0 5.650 5.650 5.700 5.650 5.850 171,000 976,950 5.7132 3.977 3.977 4.012 3.977 4.118 242,950 4.0212 -0.88%
2002-10-08 0 5.700 5.600 5.700 5.650 5.700 498,500 2,833,900 5.6849 4.012 3.942 4.012 3.977 4.012 708,248 4.0013 0.00%
2002-10-07 0 5.700 5.650 5.700 5.650 5.800 360,000 2,059,250 5.7201 4.012 3.977 4.012 3.977 4.082 511,473 4.0261 -1.72%
2002-10-04 0 5.800 5.800 5.850 5.800 5.900 614,000 3,598,050 5.8600 4.082 4.082 4.118 4.082 4.153 872,345 4.1246 -3.33%
2002-10-03 0 6.000 5.900 6.000 5.900 6.100 216,500 1,300,125 6.0052 4.223 4.153 4.223 4.153 4.293 307,594 4.2268 -4.00%
2002-10-02 0 6.250 6.200 6.300 6.200 6.500 681,500 4,301,100 6.3112 4.399 4.364 4.434 4.364 4.575 968,246 4.4422 -2.34%
2002-09-30 0 6.400 6.500 6.600 6.250 6.650 1,304,000 8,370,400 6.4190 4.505 4.575 4.645 4.399 4.681 1,852,668 4.5180 -0.78%
2002-09-27 0 6.450 6.450 6.500 6.200 6.450 1,984,000 12,592,800 6.3472 4.540 4.540 4.575 4.364 4.540 2,818,784 4.4675 1.57%
2002-09-26 0 6.350 6.350 6.400 6.000 6.400 784,000 4,808,150 6.1328 4.469 4.469 4.505 4.223 4.505 1,113,874 4.3166 4.96%
2002-09-25 0 6.050 6.000 6.100 6.000 6.350 519,000 3,165,700 6.0996 4.258 4.223 4.293 4.223 4.469 737,373 4.2932 -0.82%
2002-09-24 0 6.100 6.000 6.100 6.000 6.100 291,000 1,768,950 6.0789 4.293 4.223 4.293 4.223 4.293 413,441 4.2786 0.00%
2002-09-23 0 6.100 6.050 6.150 5.950 6.100 220,050 1,327,548 6.0329 4.293 4.258 4.329 4.188 4.293 312,638 4.2463 1.67%
2002-09-20 0 6.000 5.900 6.050 5.850 6.000 264,761 1,573,138 5.9417 4.223 4.153 4.258 4.118 4.223 376,161 4.1821 0.84%
2002-09-19 0 5.950 5.900 6.000 5.850 6.000 209,000 1,234,850 5.9084 4.188 4.153 4.223 4.118 4.223 296,938 4.1586 1.71%
2002-09-18 0 5.850 5.800 5.950 5.800 6.100 793,000 4,652,150 5.8665 4.118 4.082 4.188 4.082 4.293 1,126,661 4.1291 -4.10%
2002-09-17 0 6.100 6.050 6.100 5.900 6.100 397,000 2,362,250 5.9503 4.293 4.258 4.293 4.153 4.293 564,041 4.1881 2.52%
2002-09-16 0 5.950 5.950 6.000 5.950 6.200 333,000 2,013,500 6.0465 4.188 4.188 4.223 4.188 4.364 473,112 4.2559 -4.03%
2002-09-13 0 6.200 6.200 6.300 6.200 6.250 145,000 903,750 6.2328 4.364 4.364 4.434 4.364 4.399 206,010 4.3869 -1.59%
2002-09-12 0 6.300 6.300 6.400 6.250 6.350 58,000 365,750 6.3060 4.434 4.434 4.505 4.399 4.469 82,404 4.4385 0.00%
2002-09-11 0 6.300 6.250 6.350 6.300 6.300 44,000 276,350 6.2807 4.434 4.399 4.469 4.434 4.434 62,513 4.4207 0.00%
2002-09-10 0 6.300 6.250 6.300 6.300 6.350 83,000 522,950 6.3006 4.434 4.399 4.434 4.434 4.469 117,923 4.4347 -0.79%
2002-09-09 0 6.350 6.350 6.400 6.350 6.350 97,000 615,350 6.3438 4.469 4.469 4.505 4.469 4.469 137,814 4.4651 0.79%
2002-09-06 0 6.300 6.250 6.300 6.250 6.300 148,000 928,450 6.2733 4.434 4.399 4.434 4.399 4.434 210,272 4.4155 0.80%
2002-09-05 0 6.250 6.250 6.300 6.250 6.300 62,000 389,050 6.2750 4.399 4.399 4.434 4.399 4.434 88,087 4.4167 0.00%
2002-09-04 0 6.350 6.300 6.350 6.200 6.350 241,000 1,516,750 6.2936 4.399 4.364 4.399 4.295 4.399 347,881 4.3600 0.79%
2002-09-03 0 6.300 6.300 6.350 6.250 6.400 552,000 3,485,750 6.3148 4.364 4.364 4.399 4.330 4.434 796,806 4.3747 -1.56%
2002-09-02 0 6.400 6.400 6.450 6.400 6.500 415,000 2,661,450 6.4131 4.434 4.434 4.468 4.434 4.503 599,048 4.4428 -1.54%
2002-08-30 0 6.500 6.500 6.550 6.500 6.600 892,000 5,818,400 6.5229 4.503 4.503 4.538 4.503 4.572 1,287,593 4.5188 -0.76%
2002-08-29 0 6.550 6.550 6.600 6.550 6.600 47,000 308,900 6.5723 4.538 4.538 4.572 4.538 4.572 67,844 4.5531 -0.76%
2002-08-28 0 6.600 6.550 6.600 6.600 6.650 313,000 2,071,650 6.6187 4.572 4.538 4.572 4.572 4.607 451,812 4.5852 -1.49%
2002-08-27 0 6.700 6.700 6.750 6.650 6.750 378,000 2,559,700 6.7717 4.642 4.642 4.676 4.607 4.676 545,639 4.6912 0.00%
2002-08-26 0 6.700 6.700 6.750 6.650 6.700 121,000 805,450 6.6566 4.642 4.642 4.676 4.607 4.642 174,662 4.6115 0.00%
2002-08-23 0 6.700 6.650 6.700 6.650 6.800 666,000 4,470,950 6.7131 4.642 4.607 4.642 4.607 4.711 961,364 4.6506 -1.47%
2002-08-22 0 6.800 6.750 6.800 6.700 6.800 214,000 1,446,550 6.7596 4.711 4.676 4.711 4.642 4.711 308,907 4.6828 1.49%
2002-08-21 0 6.700 6.700 6.750 6.700 6.850 371,000 2,510,800 6.7677 4.642 4.642 4.676 4.642 4.745 535,535 4.6884 -2.19%
2002-08-20 0 6.850 6.850 6.900 6.800 6.900 797,000 5,481,600 6.8778 4.745 4.745 4.780 4.711 4.780 1,150,462 4.7647 1.48%
2002-08-19 0 6.750 6.700 6.800 6.650 6.800 216,028 1,457,231 6.7456 4.676 4.642 4.711 4.607 4.711 311,834 4.6731 0.00%
2002-08-16 0 6.750 6.700 6.800 6.700 6.800 445,000 3,006,600 6.7564 4.676 4.642 4.711 4.642 4.711 642,353 4.6806 -0.74%
2002-08-15 0 6.800 6.700 6.800 6.700 6.800 652,000 4,385,800 6.7267 4.711 4.642 4.711 4.642 4.711 941,155 4.6600 3.03%
2002-08-14 0 6.600 6.550 6.650 6.600 6.700 388,000 2,565,000 6.6108 4.572 4.538 4.607 4.572 4.642 560,074 4.5798 -0.75%
2002-08-13 0 6.650 6.650 6.700 6.600 6.700 461,000 3,066,100 6.6510 4.607 4.607 4.642 4.572 4.642 665,449 4.6076 1.53%
2002-08-12 0 6.550 6.550 6.600 6.500 6.750 872,000 5,716,950 6.5561 4.538 4.538 4.572 4.503 4.676 1,258,723 4.5419 -2.96%
2002-08-09 0 6.750 6.700 6.800 6.700 7.000 1,868,000 12,779,150 6.8411 4.676 4.642 4.711 4.642 4.849 2,696,439 4.7393 0.00%
2002-08-08 0 6.750 6.700 6.750 6.650 6.850 396,000 2,662,900 6.7245 4.676 4.642 4.676 4.607 4.745 571,622 4.6585 -0.74%
2002-08-07 0 6.800 6.750 6.850 6.700 6.850 306,000 2,060,450 6.7335 4.711 4.676 4.745 4.642 4.745 441,708 4.6647 3.82%
2002-08-06 0 6.550 6.500 6.550 6.500 6.650 684,000 4,513,550 6.5988 4.538 4.503 4.538 4.503 4.607 987,347 4.5714 -1.50%
2002-08-05 0 6.650 6.600 6.650 6.650 6.800 785,000 5,236,300 6.6704 4.607 4.572 4.607 4.607 4.711 1,133,140 4.6211 -2.21%
2002-08-02 0 6.800 6.750 6.800 6.750 6.800 215,000 1,454,800 6.7665 4.711 4.676 4.711 4.676 4.711 310,350 4.6876 -0.73%
2002-08-01 0 6.850 6.850 6.900 6.700 6.900 258,000 1,741,550 6.7502 4.745 4.745 4.780 4.642 4.780 372,420 4.6763 1.48%
2002-07-31 0 6.750 6.700 6.750 6.600 6.750 195,000 1,302,350 6.6787 4.676 4.642 4.676 4.572 4.676 281,481 4.6268 2.27%
2002-07-30 0 6.600 6.600 6.800 6.600 6.750 757,000 5,035,900 6.6524 4.572 4.572 4.711 4.572 4.676 1,092,722 4.6086 1.54%
2002-07-29 0 6.500 6.500 6.550 6.500 6.750 536,000 3,515,865 6.5594 4.503 4.503 4.538 4.503 4.676 773,711 4.5442 -5.11%
2002-07-26 0 6.850 6.600 6.850 6.500 6.850 441,000 2,915,800 6.6118 4.745 4.572 4.745 4.503 4.745 636,579 4.5804 0.74%
2002-07-25 0 6.800 6.700 6.850 6.700 7.000 428,000 2,948,600 6.8893 4.711 4.642 4.745 4.642 4.849 617,814 4.7726 -0.73%
2002-07-24 0 6.850 6.750 6.850 6.700 6.850 615,120 4,160,510 6.7637 4.745 4.676 4.745 4.642 4.745 887,920 4.6857 0.00%
2002-07-23 0 6.850 6.850 6.900 6.150 6.900 1,010,000 6,685,950 6.6198 4.745 4.745 4.780 4.261 4.780 1,457,925 4.5859 8.73%
2002-07-22 0 6.300 6.250 6.300 6.200 6.300 1,576,000 9,897,110 6.2799 4.364 4.330 4.364 4.295 4.364 2,274,940 4.3505 -3.82%
2002-07-19 0 6.550 6.550 6.600 6.550 6.650 908,000 5,974,500 6.5798 4.538 4.538 4.572 4.538 4.607 1,310,689 4.5583 -2.24%
2002-07-18 0 6.700 6.700 6.750 6.650 6.900 1,017,000 6,878,850 6.7639 4.642 4.642 4.676 4.607 4.780 1,468,029 4.6858 -1.47%
2002-07-17 0 6.800 6.800 6.900 6.700 6.850 931,000 6,331,750 6.8010 4.711 4.711 4.780 4.642 4.745 1,343,889 4.7115 0.00%
2002-07-16 0 6.800 6.850 6.900 6.750 7.150 1,528,000 10,576,000 6.9215 4.711 4.745 4.780 4.676 4.953 2,205,653 4.7950 -4.90%
2002-07-15 0 7.150 7.150 7.200 7.150 7.300 175,000 1,266,250 7.2357 4.953 4.953 4.988 4.953 5.057 252,611 5.0127 -2.05%
2002-07-12 0 7.300 7.250 7.300 7.150 7.350 623,000 4,537,800 7.2838 5.057 5.023 5.057 4.953 5.092 899,294 5.0460 -1.35%
2002-07-11 0 7.400 7.350 7.450 7.350 7.400 257,000 1,890,600 7.3564 5.126 5.092 5.161 5.092 5.126 370,977 5.0963 0.68%
2002-07-10 0 7.350 7.350 7.450 7.300 7.400 173,000 1,275,400 7.3723 5.092 5.092 5.161 5.057 5.126 249,724 5.1072 -0.68%
2002-07-09 0 7.400 7.400 7.450 7.300 7.400 165,000 1,215,800 7.3685 5.126 5.126 5.161 5.057 5.126 238,176 5.1046 2.07%
2002-07-08 0 7.250 7.250 7.300 7.200 7.400 681,000 4,987,120 7.3232 5.023 5.023 5.057 4.988 5.126 983,017 5.0733 -0.68%
2002-07-05 0 7.300 7.250 7.350 7.300 7.550 555,000 4,101,555 7.3902 5.057 5.023 5.092 5.057 5.230 801,137 5.1197 -2.67%
2002-07-04 0 7.500 7.450 7.550 7.400 7.500 492,000 3,671,550 7.4625 5.196 5.161 5.230 5.126 5.196 710,197 5.1698 1.35%
2002-07-03 0 7.400 7.400 7.450 7.300 7.450 160,000 1,182,150 7.3884 5.126 5.126 5.161 5.057 5.161 230,958 5.1185 1.37%
2002-07-02 0 7.300 7.250 7.300 7.150 7.300 241,000 1,738,150 7.2122 5.057 5.023 5.057 4.953 5.057 347,881 4.9964 -0.68%
2002-06-28 0 7.350 7.300 7.350 7.300 7.400 222,000 1,634,200 7.3613 5.092 5.057 5.092 5.057 5.126 320,455 5.0996 0.68%
2002-06-27 0 7.300 7.250 7.350 7.200 7.300 202,500 1,471,500 7.2667 5.057 5.023 5.092 4.988 5.057 292,307 5.0341 2.10%
2002-06-26 0 7.150 7.100 7.150 7.100 7.350 996,000 7,152,400 7.1811 4.953 4.919 4.953 4.919 5.092 1,437,716 4.9748 -4.03%
2002-06-25 0 7.450 7.400 7.450 7.400 7.500 109,000 809,400 7.4257 5.161 5.126 5.161 5.126 5.196 157,340 5.1443 0.00%
2002-06-24 0 7.450 7.450 7.500 7.300 7.450 433,000 3,166,450 7.3128 5.161 5.161 5.196 5.057 5.161 625,031 5.0661 2.05%
2002-06-21 0 7.300 7.250 7.300 7.300 7.300 358,000 2,613,400 7.3000 5.057 5.023 5.057 5.057 5.057 516,769 5.0572 -1.35%
2002-06-20 0 7.400 7.350 7.400 7.300 7.400 338,000 2,481,450 7.3416 5.126 5.092 5.126 5.057 5.126 487,900 5.0860 2.07%
2002-06-19 0 7.250 7.250 7.350 7.200 7.550 1,153,000 8,480,900 7.3555 5.023 5.023 5.092 4.988 5.230 1,664,344 5.0956 -3.97%
2002-06-18 0 7.550 7.550 7.600 7.550 7.650 194,000 1,466,050 7.5570 5.230 5.230 5.265 5.230 5.300 280,037 5.2352 0.00%
2002-06-17 0 7.550 7.550 7.600 7.500 7.650 216,000 1,635,350 7.5711 5.230 5.230 5.265 5.196 5.300 311,794 5.2450 -1.31%
2002-06-14 0 7.650 7.600 7.650 7.600 7.700 154,000 1,178,700 7.6539 5.300 5.265 5.300 5.265 5.334 222,297 5.3024 -0.65%
2002-06-13 0 7.700 7.650 7.750 7.650 7.750 388,000 2,989,950 7.7061 5.334 5.300 5.369 5.300 5.369 560,074 5.3385 0.00%
2002-06-12 0 7.700 7.650 7.700 7.650 7.700 146,000 1,123,700 7.6966 5.334 5.300 5.334 5.300 5.334 210,750 5.3319 0.65%
2002-06-11 0 7.650 7.650 7.750 7.650 7.800 538,000 4,146,900 7.7080 5.300 5.300 5.369 5.300 5.404 776,598 5.3398 0.00%
2002-06-10 0 7.650 7.600 7.700 7.600 7.700 120,000 918,150 7.6513 5.300 5.265 5.334 5.265 5.334 173,219 5.3005 -0.65%
2002-06-07 0 7.700 7.600 7.700 7.650 7.750 396,000 3,037,050 7.6693 5.334 5.265 5.334 5.300 5.369 571,622 5.3130 0.00%
2002-06-06 0 7.700 7.650 7.700 7.700 7.850 286,000 2,208,600 7.7224 5.334 5.300 5.334 5.334 5.438 412,838 5.3498 -0.65%
2002-06-05 0 7.750 7.750 7.800 7.700 7.800 155,000 1,202,200 7.7561 5.369 5.369 5.404 5.334 5.404 223,741 5.3732 0.65%
2002-06-04 0 7.700 7.650 7.700 7.650 7.800 406,000 3,123,650 7.6937 5.334 5.300 5.334 5.300 5.404 586,057 5.3299 -1.28%
2002-06-03 0 7.800 7.750 7.800 7.750 7.900 98,000 768,400 7.8408 5.404 5.369 5.404 5.369 5.473 141,462 5.4318 0.65%
2002-05-31 0 7.750 7.700 7.750 7.700 7.900 646,000 5,000,550 7.7408 5.369 5.334 5.369 5.334 5.473 932,495 5.3626 -1.90%
2002-05-30 0 7.900 7.800 7.900 7.650 7.900 680,000 5,241,750 7.7085 5.473 5.404 5.473 5.300 5.473 981,573 5.3402 3.27%
2002-05-29 0 7.650 7.650 7.700 7.650 7.750 707,000 5,460,350 7.7233 5.300 5.300 5.334 5.300 5.369 1,020,547 5.3504 -1.92%
2002-05-28 0 7.800 7.800 7.850 7.800 7.950 1,120,000 8,811,500 7.8674 5.404 5.404 5.438 5.404 5.507 1,616,709 5.4503 -1.89%
2002-05-27 0 7.950 7.900 8.000 7.900 8.100 503,000 4,015,200 7.9825 5.507 5.473 5.542 5.473 5.611 726,075 5.5300 -2.45%
2002-05-24 0 8.150 8.150 8.200 8.100 8.150 287,000 2,338,850 8.1493 5.646 5.646 5.681 5.611 5.646 414,282 5.6456 0.00%
2002-05-23 0 8.150 8.100 8.150 8.100 8.200 602,000 4,906,650 8.1506 5.646 5.611 5.646 5.611 5.681 868,981 5.6464 -0.61%
2002-05-22 0 8.200 8.200 8.250 8.150 8.250 329,000 2,697,950 8.2005 5.681 5.681 5.715 5.646 5.715 474,908 5.6810 -0.61%
2002-05-21 0 8.250 8.200 8.250 8.200 8.300 1,150,000 9,473,400 8.2377 5.715 5.681 5.715 5.681 5.750 1,660,013 5.7068 0.00%
2002-05-17 0 8.250 8.200 8.250 8.150 8.250 1,649,000 13,509,100 8.1923 5.715 5.681 5.715 5.646 5.715 2,380,315 5.6753 1.23%
2002-05-16 0 8.150 8.150 8.200 8.150 8.200 1,168,000 9,542,400 8.1699 5.646 5.646 5.681 5.646 5.681 1,685,996 5.6598 0.00%
2002-05-15 0 8.150 8.150 8.200 8.150 8.200 1,522,000 12,445,800 8.1773 5.646 5.646 5.681 5.646 5.681 2,196,992 5.6649 0.00%
2002-05-14 0 8.150 8.150 8.200 8.150 8.250 788,500 6,443,450 8.1718 5.646 5.646 5.681 5.646 5.715 1,138,192 5.6611 -0.61%
2002-05-13 0 8.200 8.200 8.250 8.200 8.300 2,880,000 23,787,240 8.2595 5.681 5.681 5.715 5.681 5.750 4,157,251 5.7219 0.61%
2002-05-10 0 8.150 8.150 8.200 8.050 8.150 4,757,000 38,576,300 8.1094 5.646 5.646 5.681 5.577 5.646 6,866,682 5.6179 0.00%
2002-05-09 0 8.150 8.150 8.200 8.050 8.250 4,254,000 34,630,150 8.1406 5.646 5.646 5.681 5.577 5.715 6,140,606 5.6395 0.00%
2002-05-08 0 8.150 8.150 8.200 8.100 8.300 109,125,000 890,435,800 8.1598 5.646 5.646 5.681 5.611 5.750 157,520,845 5.6528 -4.12%
2002-05-07 0 8.500 8.500 8.550 8.400 8.550 1,626,000 13,840,000 8.5117 5.889 5.889 5.923 5.819 5.923 2,347,115 5.8966 0.00%
2002-05-06 0 8.500 8.500 8.550 8.350 8.700 2,245,000 19,008,550 8.4671 5.889 5.889 5.923 5.785 6.027 3,240,635 5.8657 -1.16%
2002-05-03 0 8.600 8.550 8.600 8.050 8.600 4,340,000 36,737,125 8.4648 5.958 5.923 5.958 5.577 5.958 6,264,747 5.8641 3.61%
2002-05-02 0 8.300 8.250 8.350 7.950 8.350 3,918,000 32,230,900 8.2264 5.750 5.715 5.785 5.507 5.785 5,655,594 5.6989 3.75%
2002-04-30 0 8.000 7.950 8.000 7.900 8.000 584,000 4,643,750 7.9516 5.542 5.507 5.542 5.473 5.542 842,998 5.5086 0.63%
2002-04-29 0 7.950 7.900 7.950 7.800 7.950 337,000 2,648,850 7.8601 5.507 5.473 5.507 5.404 5.507 486,456 5.4452 0.00%
2002-04-26 0 7.950 7.900 7.950 7.600 8.050 3,418,000 27,038,500 7.9106 5.507 5.473 5.507 5.265 5.577 4,933,849 5.4802 5.30%
2002-04-25 0 7.550 7.550 7.650 7.550 7.650 780,000 5,931,500 7.6045 5.230 5.230 5.300 5.230 5.300 1,125,922 5.2681 -1.31%
2002-04-24 0 7.650 7.650 7.700 7.650 7.700 834,000 6,410,200 7.6861 5.300 5.300 5.334 5.300 5.334 1,203,871 5.3247 0.00%
2002-04-23 0 7.650 7.650 7.700 7.600 7.650 264,000 2,016,550 7.6384 5.300 5.300 5.334 5.265 5.300 381,081 5.2917 0.66%
2002-04-22 0 7.600 7.550 7.650 7.600 7.750 268,000 2,051,500 7.6549 5.265 5.230 5.300 5.265 5.369 386,855 5.3030 -1.30%
2002-04-19 0 7.700 7.650 7.750 7.700 7.700 1,567,000 12,065,900 7.7000 5.334 5.300 5.369 5.334 5.334 2,261,949 5.3343 0.00%
2002-04-18 0 7.700 7.700 7.750 7.650 7.750 1,127,000 8,668,900 7.6920 5.334 5.334 5.369 5.300 5.369 1,626,813 5.3288 0.00%
2002-04-17 0 7.700 7.700 7.750 7.650 7.700 1,080,000 8,290,250 7.6762 5.334 5.334 5.369 5.300 5.334 1,558,969 5.3178 0.00%
2002-04-16 0 7.700 7.650 7.700 7.650 7.700 1,139,000 8,763,800 7.6943 5.334 5.300 5.334 5.300 5.334 1,644,135 5.3303 0.00%
2002-04-15 0 7.700 7.700 7.750 7.700 7.850 1,636,000 12,632,600 7.7216 5.334 5.334 5.369 5.334 5.438 2,361,550 5.3493 0.00%
2002-04-12 0 7.700 7.700 7.750 7.700 7.800 1,072,000 8,267,200 7.7119 5.334 5.334 5.369 5.334 5.404 1,547,421 5.3426 0.00%
2002-04-11 0 7.700 7.700 7.750 7.650 7.750 237,000 1,825,800 7.7038 5.334 5.334 5.369 5.300 5.369 342,107 5.3369 0.65%
2002-04-10 0 7.650 7.650 7.700 7.600 7.700 561,000 4,291,600 7.6499 5.300 5.300 5.334 5.265 5.334 809,798 5.2996 -0.65%
2002-04-09 0 7.700 7.700 7.750 7.650 7.800 783,000 6,034,250 7.7066 5.334 5.334 5.369 5.300 5.404 1,130,253 5.3389 -0.39%
2002-04-08 0 7.950 7.900 7.950 7.900 8.100 1,777,000 14,160,100 7.9685 5.355 5.321 5.355 5.321 5.456 2,638,085 5.3676 0.00%
2002-04-04 0 7.950 7.950 8.000 7.950 8.000 1,044,000 8,303,550 7.9536 5.355 5.355 5.389 5.355 5.389 1,549,894 5.3575 -1.24%
2002-04-03 0 8.050 8.000 8.050 8.000 8.050 729,000 5,863,250 8.0429 5.422 5.389 5.422 5.389 5.422 1,082,253 5.4176 0.00%
2002-04-02 0 8.050 8.000 8.050 7.900 8.050 1,376,000 11,012,350 8.0032 5.422 5.389 5.422 5.321 5.422 2,042,772 5.3909 0.63%
2002-03-28 0 8.000 8.050 8.200 7.750 8.100 2,933,000 23,166,100 7.8984 5.389 5.422 5.523 5.220 5.456 4,354,251 5.3203 2.56%
2002-03-27 0 7.800 7.750 7.800 7.650 7.850 1,077,000 8,329,600 7.7341 5.254 5.220 5.254 5.153 5.288 1,598,885 5.2096 3.31%
2002-03-26 0 7.550 7.550 7.600 7.550 7.600 60,000 454,500 7.5750 5.086 5.086 5.119 5.086 5.119 89,074 5.1025 -1.31%
2002-03-25 0 7.650 7.550 7.650 7.550 7.700 424,000 3,225,800 7.6080 5.153 5.086 5.153 5.086 5.187 629,459 5.1247 0.00%
2002-03-22 0 7.650 7.600 7.700 7.600 7.700 734,000 5,615,350 7.6503 5.153 5.119 5.187 5.119 5.187 1,089,676 5.1532 0.66%
2002-03-21 0 7.600 7.600 7.650 7.550 7.700 477,000 3,624,200 7.5979 5.119 5.119 5.153 5.086 5.187 708,141 5.1179 -0.65%
2002-03-20 0 7.650 7.650 7.700 7.650 7.800 1,319,283 10,195,465 7.7280 5.153 5.153 5.187 5.153 5.254 1,958,571 5.2056 -1.92%
2002-03-19 0 7.800 7.800 7.850 7.800 7.900 939,500 7,337,050 7.8095 5.254 5.254 5.288 5.254 5.321 1,394,756 5.2605 0.00%
2002-03-18 0 7.800 7.750 7.800 7.700 7.800 1,146,279 8,885,343 7.7515 5.254 5.220 5.254 5.187 5.254 1,701,734 5.2213 1.30%
2002-03-15 0 7.700 7.700 7.750 7.650 7.750 1,867,000 14,374,700 7.6994 5.187 5.187 5.220 5.153 5.220 2,771,697 5.1862 0.00%
2002-03-14 0 7.700 7.650 7.700 7.600 7.750 1,718,000 13,163,600 7.6622 5.187 5.153 5.187 5.119 5.220 2,550,496 5.1612 0.65%
2002-03-13 0 7.650 7.650 7.700 7.550 7.700 1,885,000 14,386,900 7.6323 5.153 5.153 5.187 5.086 5.187 2,798,419 5.1411 1.32%
2002-03-12 0 7.550 7.500 7.550 7.500 7.750 1,641,000 12,509,600 7.6232 5.086 5.052 5.086 5.052 5.220 2,436,183 5.1349 0.00%
2002-03-11 0 7.550 7.500 7.550 7.350 7.550 649,500 4,860,900 7.4841 5.086 5.052 5.086 4.951 5.086 964,230 5.0412 3.42%
2002-03-08 0 7.300 7.300 7.350 7.300 7.350 570,000 4,161,050 7.3001 4.917 4.917 4.951 4.917 4.951 846,206 4.9173 0.00%
2002-03-07 0 7.300 7.300 7.350 7.300 7.400 849,000 6,235,550 7.3446 4.917 4.917 4.951 4.917 4.985 1,260,402 4.9473 0.00%
2002-03-06 0 7.300 7.250 7.350 7.300 7.300 148,000 1,080,400 7.3000 4.917 4.884 4.951 4.917 4.917 219,717 4.9172 0.00%
2002-03-05 0 7.300 7.250 7.300 7.300 7.400 377,000 2,757,950 7.3155 4.917 4.884 4.917 4.917 4.985 559,684 4.9277 -0.68%
2002-03-04 0 7.350 7.350 7.400 7.350 7.400 454,000 3,358,250 7.3970 4.951 4.951 4.985 4.951 4.985 673,996 4.9826 1.38%
2002-03-01 0 7.250 7.200 7.300 7.250 7.300 38,000 276,900 7.2868 4.884 4.850 4.917 4.884 4.917 56,414 4.9084 -0.68%
2002-02-28 0 7.300 7.300 7.400 7.200 7.300 89,000 647,400 7.2742 4.917 4.917 4.985 4.850 4.917 132,127 4.8998 -0.68%
2002-02-27 0 7.350 7.300 7.350 7.300 7.400 187,000 1,376,000 7.3583 4.951 4.917 4.951 4.917 4.985 277,615 4.9565 -1.34%
2002-02-26 0 7.450 7.400 7.450 7.400 7.550 177,000 1,319,950 7.4573 5.018 4.985 5.018 4.985 5.086 262,769 5.0232 -0.67%
2002-02-25 0 7.500 7.450 7.500 7.450 7.550 346,000 2,593,650 7.4961 5.052 5.018 5.052 5.018 5.086 513,662 5.0493 0.00%
2002-02-22 0 7.500 7.500 7.550 7.350 7.600 1,294,000 9,679,250 7.4801 5.052 5.052 5.086 4.951 5.119 1,921,037 5.0386 -0.66%
2002-02-21 0 7.550 7.500 7.550 7.450 7.600 532,161 3,992,775 7.5029 5.086 5.052 5.086 5.018 5.119 790,032 5.0539 0.67%
2002-02-20 0 7.500 7.450 7.500 7.450 7.650 725,000 5,463,350 7.5357 5.052 5.018 5.052 5.018 5.153 1,076,315 5.0760 -1.32%
2002-02-19 0 7.600 7.550 7.600 7.350 7.600 689,000 5,155,450 7.4825 5.119 5.086 5.119 4.951 5.119 1,022,870 5.0402 3.40%
2002-02-18 0 7.350 7.300 7.350 7.200 7.400 383,000 2,809,350 7.3351 4.951 4.917 4.951 4.850 4.985 568,591 4.9409 2.08%
2002-02-15 0 7.200 7.150 7.200 7.150 7.200 51,000 367,100 7.1980 4.850 4.816 4.850 4.816 4.850 75,713 4.8486 0.00%
2002-02-11 0 7.200 7.100 7.200 7.200 7.200 24,000 172,800 7.2000 4.850 4.783 4.850 4.850 4.850 35,630 4.8499 0.70%
2002-02-08 0 7.150 7.050 7.150 7.050 7.150 174,000 1,237,100 7.1098 4.816 4.749 4.816 4.749 4.816 258,316 4.7891 1.42%
2002-02-07 0 7.050 7.000 7.050 7.000 7.100 195,000 1,376,800 7.0605 4.749 4.715 4.749 4.715 4.783 289,492 4.7559 0.71%
2002-02-06 0 7.000 6.950 7.000 6.950 7.000 250,000 1,748,400 6.9936 4.715 4.681 4.715 4.681 4.715 371,143 4.7109 0.00%
2002-02-05 0 7.000 7.000 7.050 6.850 7.000 288,000 2,013,300 6.9906 4.715 4.715 4.749 4.614 4.715 427,557 4.7088 0.00%
2002-02-04 0 7.000 7.000 7.050 7.000 7.000 246,000 1,722,000 7.0000 4.715 4.715 4.749 4.715 4.715 365,205 4.7152 -1.41%
2002-02-01 0 7.100 7.000 7.100 7.050 7.100 352,000 2,487,700 7.0673 4.783 4.715 4.783 4.749 4.783 522,570 4.7605 0.00%
2002-01-31 0 7.100 7.050 7.100 7.050 7.100 179,000 1,267,150 7.0791 4.783 4.749 4.783 4.749 4.783 265,738 4.7684 -0.70%
2002-01-30 0 7.150 7.100 7.150 7.100 7.150 271,000 1,924,300 7.1007 4.816 4.783 4.816 4.783 4.816 402,319 4.7830 0.70%
2002-01-29 0 7.100 7.100 7.150 7.100 7.150 91,000 648,100 7.1220 4.783 4.783 4.816 4.783 4.816 135,096 4.7973 0.00%
2002-01-28 0 7.100 7.050 7.100 7.050 7.100 334,000 2,366,700 7.0859 4.783 4.749 4.783 4.749 4.783 495,847 4.7730 1.43%
2002-01-25 0 7.000 7.000 7.050 7.000 7.100 557,000 3,912,100 7.0235 4.715 4.715 4.749 4.715 4.783 826,907 4.7310 -1.41%
2002-01-24 0 7.100 7.000 7.100 7.000 7.100 451,000 3,168,950 7.0265 4.783 4.715 4.783 4.715 4.783 669,542 4.7330 1.43%
2002-01-23 0 7.000 7.000 7.050 6.900 7.050 475,000 3,326,800 7.0038 4.715 4.715 4.749 4.648 4.749 705,172 4.7177 -0.71%
2002-01-22 0 7.050 7.000 7.050 6.950 7.100 477,000 3,356,750 7.0372 4.749 4.715 4.749 4.681 4.783 708,141 4.7402 -0.70%
2002-01-21 0 7.100 7.100 7.150 7.100 7.150 99,000 703,800 7.1091 4.783 4.783 4.816 4.783 4.816 146,973 4.7886 0.00%
2002-01-18 0 7.100 7.100 7.200 7.100 7.150 269,000 1,913,700 7.1141 4.783 4.783 4.850 4.783 4.816 399,350 4.7920 0.71%
2002-01-17 0 7.050 7.050 7.100 6.900 7.100 596,000 4,171,450 6.9991 4.749 4.749 4.783 4.648 4.783 884,805 4.7145 -2.08%
2002-01-16 0 7.200 7.150 7.200 7.100 7.200 90,000 644,300 7.1589 4.850 4.816 4.850 4.783 4.850 133,612 4.8222 2.13%
2002-01-15 0 7.050 7.050 7.100 7.050 7.300 706,000 5,027,200 7.1207 4.749 4.749 4.783 4.749 4.917 1,048,108 4.7965 -4.08%
2002-01-14 0 7.350 7.300 7.350 7.300 7.350 92,000 673,650 7.3223 4.951 4.917 4.951 4.917 4.951 136,581 4.9322 0.00%
2002-01-11 0 7.350 7.300 7.350 7.350 7.450 153,000 1,127,450 7.3690 4.951 4.917 4.951 4.951 5.018 227,140 4.9637 -0.68%
2002-01-10 0 7.400 7.350 7.400 7.300 7.400 38,000 278,750 7.3355 4.985 4.951 4.985 4.917 4.985 56,414 4.9412 0.68%
2002-01-09 0 7.350 7.350 7.400 7.300 7.450 235,000 1,732,600 7.3728 4.951 4.951 4.985 4.917 5.018 348,875 4.9663 -0.68%
2002-01-08 0 7.400 7.400 7.450 7.250 7.500 468,000 3,440,950 7.3525 4.985 4.985 5.018 4.884 5.052 694,780 4.9526 -0.67%
2002-01-07 0 7.450 7.400 7.500 7.400 7.550 199,621 1,487,871 7.4535 5.018 4.985 5.052 4.985 5.086 296,352 5.0206 0.00%
2002-01-04 0 7.450 7.350 7.450 7.400 7.450 241,000 1,789,250 7.4243 5.018 4.951 5.018 4.985 5.018 357,782 5.0010 1.36%
2002-01-03 0 7.350 7.350 7.400 7.350 7.400 166,000 1,227,050 7.3919 4.951 4.951 4.985 4.951 4.985 246,439 4.9791 -2.00%
2002-01-02 0 7.500 7.450 7.500 7.350 7.500 27,000 200,650 7.4315 5.052 5.018 5.052 4.951 5.052 40,083 5.0058 2.04%
2001-12-31 0 7.350 7.350 7.500 7.350 7.350 28,000 207,800 7.4214 4.951 4.951 5.052 4.951 4.951 41,568 4.9990 0.00%
2001-12-28 0 7.350 7.350 7.450 7.350 7.450 50,000 369,950 7.3990 4.951 4.951 5.018 4.951 5.018 74,229 4.9839 -1.34%
2001-12-27 0 7.450 7.450 7.500 7.300 7.550 1,069,000 8,007,900 7.4910 5.018 5.018 5.052 4.917 5.086 1,587,008 5.0459 -0.67%
2001-12-24 0 7.500 7.500 7.550 7.450 7.500 546,000 4,094,850 7.4997 5.052 5.052 5.086 5.018 5.052 810,577 5.0518 1.35%
2001-12-21 0 7.400 7.400 7.500 7.400 7.550 398,000 2,983,150 7.4954 4.985 4.985 5.052 4.985 5.086 590,860 5.0488 -2.63%
2001-12-20 0 7.600 7.600 7.700 7.600 7.700 688,000 5,262,200 7.6485 5.119 5.119 5.187 5.119 5.187 1,021,386 5.1520 -1.30%
2001-12-19 0 7.700 7.700 7.800 7.700 7.800 1,787,000 13,830,450 7.7395 5.187 5.187 5.254 5.187 5.254 2,652,931 5.2133 -0.65%
2001-12-18 0 7.750 7.700 7.750 7.600 7.750 2,066,000 15,879,250 7.6860 5.220 5.187 5.220 5.119 5.220 3,067,127 5.1772 2.65%
2001-12-17 0 7.550 7.550 7.600 7.500 7.650 1,567,000 11,799,500 7.5300 5.086 5.086 5.119 5.052 5.153 2,326,325 5.0722 0.67%
2001-12-14 0 7.500 7.450 7.500 7.100 7.550 1,378,000 10,267,800 7.4512 5.052 5.018 5.052 4.783 5.086 2,045,741 5.0191 3.45%
2001-12-13 0 7.250 7.250 7.300 7.200 7.550 1,486,000 10,857,750 7.3067 4.884 4.884 4.917 4.850 5.086 2,206,075 4.9218 -3.97%
2001-12-12 0 7.550 7.550 7.650 7.500 7.600 842,500 6,395,200 7.5907 5.086 5.086 5.153 5.052 5.119 1,250,752 5.1131 -1.31%
2001-12-11 0 7.650 7.550 7.650 7.550 7.750 655,000 5,000,850 7.6349 5.153 5.086 5.153 5.086 5.220 972,395 5.1428 -1.29%
2001-12-10 0 7.750 7.750 7.800 7.750 7.950 4,437,000 34,749,750 7.8318 5.220 5.220 5.254 5.220 5.355 6,587,048 5.2755 0.00%
2001-12-07 0 7.750 7.700 7.750 7.600 7.800 3,299,000 25,456,350 7.7164 5.220 5.187 5.220 5.119 5.254 4,897,605 5.1977 1.31%
2001-12-06 0 7.650 7.550 7.600 7.550 7.750 1,641,000 12,510,150 7.6235 5.153 5.086 5.119 5.086 5.220 2,436,183 5.1351 0.66%
2001-12-05 0 7.600 7.600 7.650 7.350 7.800 3,890,000 29,681,750 7.6303 5.119 5.119 5.153 4.951 5.254 5,774,987 5.1397 3.40%
2001-12-04 0 7.350 7.300 7.350 7.200 7.350 412,000 3,000,200 7.2820 4.951 4.917 4.951 4.850 4.951 611,644 4.9051 2.08%
2001-12-03 0 7.200 7.200 7.300 7.200 7.300 388,896 2,820,522 7.2526 4.850 4.850 4.917 4.850 4.917 577,344 4.8853 -0.69%
2001-11-30 0 7.250 7.100 7.250 7.150 7.250 649,000 4,655,050 7.1727 4.884 4.783 4.884 4.816 4.884 963,488 4.8315 0.00%
2001-11-29 0 7.250 7.200 7.250 7.150 7.300 1,531,000 10,999,750 7.1847 4.884 4.850 4.884 4.816 4.917 2,272,880 4.8396 0.00%
2001-11-28 0 7.250 7.200 7.300 7.100 7.300 3,256,000 23,403,850 7.1879 4.884 4.850 4.917 4.783 4.917 4,833,768 4.8417 1.40%
2001-11-27 0 7.150 7.150 7.200 7.000 7.200 1,728,572 12,307,947 7.1203 4.816 4.816 4.850 4.715 4.850 2,566,190 4.7962 0.00%
2001-11-26 0 7.150 7.000 7.250 7.000 7.200 2,212,000 15,719,200 7.1063 4.816 4.715 4.884 4.715 4.850 3,283,874 4.7868 3.62%
2001-11-23 0 6.900 6.900 6.950 6.850 7.000 1,153,000 7,962,950 6.9063 4.648 4.648 4.681 4.614 4.715 1,711,712 4.6520 1.47%
2001-11-22 0 6.800 6.800 6.900 6.800 6.900 255,000 1,749,400 6.8604 4.580 4.580 4.648 4.580 4.648 378,566 4.6211 -0.73%
2001-11-21 0 6.850 6.800 6.900 6.800 6.850 208,000 1,419,400 6.8240 4.614 4.580 4.648 4.580 4.614 308,791 4.5966 0.74%
2001-11-20 0 6.800 6.750 6.850 6.800 6.800 592,000 4,025,600 6.8000 4.580 4.547 4.614 4.580 4.580 878,867 4.5804 1.49%
2001-11-19 0 6.700 6.700 6.750 6.700 6.800 27,000 181,100 6.7074 4.513 4.513 4.547 4.513 4.580 40,083 4.5181 -0.74%
2001-11-16 0 6.750 6.700 6.750 6.750 6.800 216,000 1,458,150 6.7507 4.547 4.513 4.547 4.547 4.580 320,668 4.5472 -0.74%
2001-11-15 0 6.800 6.750 6.800 6.700 6.800 195,000 1,324,750 6.7936 4.580 4.547 4.580 4.513 4.580 289,492 4.5761 0.00%
2001-11-14 0 6.800 6.800 6.900 6.800 6.800 235,000 1,598,000 6.8000 4.580 4.580 4.648 4.580 4.580 348,875 4.5804 0.74%
2001-11-13 0 6.750 6.850 6.950 6.750 6.850 63,000 426,550 6.7706 4.547 4.614 4.681 4.547 4.614 93,528 4.5607 -1.46%
2001-11-12 0 6.850 6.800 6.850 6.800 6.850 86,000 588,900 6.8477 4.614 4.580 4.614 4.580 4.614 127,673 4.6126 -1.44%
2001-11-09 0 6.950 6.800 6.950 6.950 7.000 62,000 431,400 6.9581 4.681 4.580 4.681 4.681 4.715 92,043 4.6869 0.00%
2001-11-08 0 6.950 6.850 6.950 6.850 6.950 129,000 888,400 6.8868 4.681 4.614 4.681 4.614 4.681 191,510 4.6389 1.46%
2001-11-07 0 6.850 6.750 6.850 6.650 6.850 144,000 966,150 6.7094 4.614 4.547 4.614 4.479 4.614 213,778 4.5194 1.48%
2001-11-06 0 6.750 6.700 6.750 6.750 6.800 52,000 352,400 6.7769 4.547 4.513 4.547 4.547 4.580 77,198 4.5649 -0.74%
2001-11-05 0 6.800 6.700 6.800 6.750 6.800 164,000 1,114,700 6.7970 4.580 4.513 4.580 4.547 4.580 243,470 4.5784 1.49%
2001-11-02 0 6.700 6.700 6.800 6.700 6.700 2,000 13,400 6.7000 4.513 4.513 4.580 4.513 4.513 2,969 4.5131 -1.47%
2001-11-01 0 6.800 6.800 6.900 6.600 6.700 79,000 526,400 6.6633 4.580 4.580 4.648 4.446 4.513 117,281 4.4884 1.49%
2001-10-31 0 6.700 6.700 6.750 6.700 6.750 50,000 335,450 6.7090 4.513 4.513 4.547 4.513 4.547 74,229 4.5191 0.00%
2001-10-30 0 6.700 6.600 6.700 6.600 6.700 35,102 233,148 6.6420 4.513 4.446 4.513 4.446 4.513 52,111 4.4740 1.52%
2001-10-29 0 6.600 6.600 6.700 6.600 6.600 30,000 198,000 6.6000 4.446 4.446 4.513 4.446 4.446 44,537 4.4457 -1.49%
2001-10-26 0 6.700 6.700 6.850 - - 3,000 20,100 6.7000 4.513 4.513 4.614 - - 4,454 4.5131 1.52%
2001-10-24 0 6.600 6.600 6.800 6.600 6.650 47,000 311,650 6.6309 4.446 4.446 4.580 4.446 4.479 69,775 4.4665 -0.75%
2001-10-23 0 6.650 6.650 6.800 6.650 6.650 6,166 40,971 6.6447 4.479 4.479 4.580 4.479 4.479 9,154 4.4758 0.00%
2001-10-22 0 6.650 6.650 6.700 6.650 6.700 25,000 166,300 6.6520 4.479 4.479 4.513 4.479 4.513 37,114 4.4808 -0.75%
2001-10-19 0 6.700 6.650 6.700 6.700 6.750 271,000 1,815,750 6.7002 4.513 4.479 4.513 4.513 4.547 402,319 4.5132 -0.74%
2001-10-18 0 6.750 6.700 6.750 6.750 6.750 77,000 519,750 6.7500 4.547 4.513 4.547 4.547 4.547 114,312 4.5468 -0.74%
2001-10-17 0 6.800 6.800 6.950 6.800 6.800 101,000 686,800 6.8000 4.580 4.580 4.681 4.580 4.580 149,942 4.5804 0.00%
2001-10-16 0 6.800 6.800 6.850 6.800 6.800 104,000 707,200 6.8000 4.580 4.580 4.614 4.580 4.580 154,396 4.5804 0.00%
2001-10-15 0 6.800 6.750 6.900 6.800 6.900 130,000 888,000 6.8308 4.580 4.547 4.648 4.580 4.648 192,994 4.6012 -1.45%
2001-10-12 0 6.900 6.900 6.950 6.900 7.000 343,000 2,384,550 6.9520 4.648 4.648 4.681 4.648 4.715 509,208 4.6829 -1.43%
2001-10-11 0 7.000 6.900 7.050 6.800 7.000 61,000 423,450 6.9418 4.715 4.648 4.749 4.580 4.715 90,559 4.6760 1.45%
2001-10-10 0 6.900 6.850 7.000 6.900 6.900 212,000 1,462,800 6.9000 4.648 4.614 4.715 4.648 4.648 314,729 4.6478 -1.43%
2001-10-09 0 7.000 6.950 7.050 6.900 7.000 223,500 1,557,775 6.9699 4.715 4.681 4.749 4.648 4.715 331,802 4.6949 0.00%
2001-10-08 0 7.000 6.850 6.950 6.800 7.000 589,000 4,063,650 6.8992 4.715 4.614 4.681 4.580 4.715 874,413 4.6473 1.45%
2001-10-05 0 6.900 6.800 6.900 6.800 7.000 235,000 1,618,500 6.8872 4.648 4.580 4.648 4.580 4.715 348,875 4.6392 -0.72%
2001-10-04 0 6.950 6.900 6.950 6.850 7.050 719,000 4,966,400 6.9074 4.681 4.648 4.681 4.614 4.749 1,067,408 4.6528 0.72%
2001-10-03 0 6.900 6.850 6.900 6.850 7.250 769,000 5,442,144 7.0769 4.648 4.614 4.648 4.614 4.884 1,141,636 4.7670 -8.61%
2001-09-28 0 7.550 7.550 7.600 6.650 7.600 3,055,000 21,891,200 7.1657 5.086 5.086 5.119 4.479 5.119 4,535,369 4.8268 7.86%
2001-09-27 0 7.000 6.950 7.000 6.550 7.000 951,000 6,546,100 6.8834 4.715 4.681 4.715 4.412 4.715 1,411,828 4.6366 2.94%
2001-09-26 0 6.800 6.750 6.800 6.500 6.800 1,181,000 7,876,000 6.6689 4.580 4.547 4.580 4.378 4.580 1,753,280 4.4922 3.03%
2001-09-25 0 6.600 6.500 6.600 6.450 6.750 708,000 4,654,950 6.5748 4.446 4.378 4.446 4.345 4.547 1,051,077 4.4287 1.54%
2001-09-24 0 6.500 6.450 6.500 6.250 6.550 639,000 4,106,800 6.4269 4.378 4.345 4.378 4.210 4.412 948,642 4.3291 4.84%
2001-09-21 0 6.200 6.500 - 5.600 6.500 457,000 2,706,350 5.9220 4.176 4.378 - 3.772 4.378 678,450 3.9890 0.81%
2001-09-20 0 6.150 5.900 6.200 5.600 6.200 369,500 2,190,050 5.9271 4.143 3.974 4.176 3.772 4.176 548,550 3.9924 4.24%
2001-09-19 0 5.900 5.700 5.900 5.350 5.900 189,201 1,098,485 5.8059 3.974 3.839 3.974 3.604 3.974 280,883 3.9108 5.36%
2001-09-18 0 5.600 5.250 5.600 5.150 5.600 268,000 1,438,350 5.3670 3.772 3.536 3.772 3.469 3.772 397,865 3.6152 0.90%
2001-09-17 0 5.550 5.350 5.650 5.400 5.800 331,000 1,832,900 5.5375 3.738 3.604 3.806 3.637 3.907 491,393 3.7300 -7.50%
2001-09-14 0 6.000 5.750 5.950 5.700 6.100 149,000 871,200 5.8470 4.042 3.873 4.008 3.839 4.109 221,201 3.9385 0.00%
2001-09-13 0 6.000 5.850 6.000 5.600 6.000 254,000 1,478,850 5.8222 4.042 3.941 4.042 3.772 4.042 377,081 3.9218 4.35%
2001-09-12 0 5.750 5.500 5.750 5.450 6.000 555,000 3,219,200 5.8004 3.873 3.705 3.873 3.671 4.042 823,938 3.9071 -8.73%
2001-09-11 0 6.300 6.150 6.300 6.100 6.400 382,000 2,355,500 6.1662 4.244 4.143 4.244 4.109 4.311 567,107 4.1535 0.00%
2001-09-10 0 6.300 6.150 6.300 - - 0 0 - 4.244 4.143 4.244 - - 0 - -1.56%
2001-09-07 0 6.400 6.350 6.450 6.150 6.500 60,000 379,500 6.3250 4.311 4.277 4.345 4.143 4.378 89,074 4.2605 0.00%
2001-09-06 0 6.400 6.500 6.600 6.150 6.550 112,000 707,900 6.3205 4.311 4.378 4.446 4.143 4.412 166,272 4.2575 1.59%
2001-09-05 0 6.350 6.300 6.350 6.300 6.350 112,000 705,950 6.3031 4.244 4.210 4.244 4.210 4.244 167,592 4.2123 1.60%
2001-09-04 0 6.250 6.250 6.350 6.050 6.350 144,000 902,850 6.2698 4.177 4.177 4.244 4.043 4.244 215,475 4.1900 -0.79%
2001-09-03 0 6.300 6.250 6.350 6.200 6.300 66,000 414,100 6.2742 4.210 4.177 4.244 4.143 4.210 98,759 4.1930 0.00%
2001-08-31 0 6.300 6.300 6.350 6.300 6.400 132,000 839,800 6.3621 4.210 4.210 4.244 4.210 4.277 197,519 4.2517 -0.79%
2001-08-30 0 6.350 6.300 6.350 6.250 6.350 105,000 660,300 6.2886 4.244 4.210 4.244 4.177 4.244 157,117 4.2026 0.00%
2001-08-29 0 6.350 6.300 6.400 6.300 6.350 17,000 107,600 6.3294 4.244 4.210 4.277 4.210 4.244 25,438 4.2299 0.00%
2001-08-28 0 6.350 6.200 6.400 - - 0 0 - 4.244 4.143 4.277 - - 0 - 0.00%
2001-08-27 0 6.350 6.350 6.400 6.350 6.400 92,000 586,850 6.3788 4.244 4.244 4.277 4.244 4.277 137,665 4.2629 0.00%
2001-08-24 0 6.350 6.350 6.400 6.350 6.400 36,000 229,600 6.3778 4.244 4.244 4.277 4.244 4.277 53,869 4.2622 -0.78%
2001-08-23 0 6.400 6.300 6.450 6.250 6.400 139,000 874,450 6.2910 4.277 4.210 4.310 4.177 4.277 207,993 4.2042 1.59%
2001-08-22 0 6.300 6.250 6.300 6.200 6.350 333,000 2,093,400 6.2865 4.210 4.177 4.210 4.143 4.244 498,286 4.2012 -0.79%
2001-08-21 0 6.350 6.350 6.400 6.350 6.350 125,000 793,750 6.3500 4.244 4.244 4.277 4.244 4.244 187,044 4.2436 -0.78%
2001-08-20 0 6.400 6.300 6.400 6.300 6.400 62,000 394,600 6.3645 4.277 4.210 4.277 4.210 4.277 92,774 4.2533 0.00%
2001-08-17 0 6.400 6.400 6.450 6.400 6.450 126,000 807,950 6.4123 4.277 4.277 4.310 4.277 4.310 188,541 4.2853 -1.54%
2001-08-16 0 6.500 6.500 6.550 6.500 6.600 57,000 373,200 6.5474 4.344 4.344 4.377 4.344 4.411 85,292 4.3755 -1.52%
2001-08-15 0 6.600 6.500 6.600 6.500 6.700 79,000 521,050 6.5956 4.411 4.344 4.411 4.344 4.478 118,212 4.4078 -0.75%
2001-08-14 0 6.650 6.600 6.700 6.500 6.650 165,000 1,084,800 6.5745 4.444 4.411 4.478 4.344 4.444 246,899 4.3937 2.31%
2001-08-13 0 6.500 6.500 6.600 6.350 6.500 41,000 266,200 6.4927 4.344 4.344 4.411 4.244 4.344 61,351 4.3390 -2.26%
2001-08-10 0 6.650 6.550 6.650 6.450 6.650 88,000 579,350 6.5835 4.444 4.377 4.444 4.310 4.444 131,679 4.3997 2.31%
2001-08-09 0 6.500 6.500 6.600 6.500 6.550 84,000 547,600 6.5190 4.344 4.344 4.411 4.344 4.377 125,694 4.3566 -3.70%
2001-08-08 0 6.750 6.700 6.750 6.650 6.750 22,000 148,000 6.7273 4.511 4.478 4.511 4.444 4.511 32,920 4.4958 1.50%
2001-08-07 0 6.650 6.600 6.650 6.550 6.750 180,000 1,190,500 6.6139 4.444 4.411 4.444 4.377 4.511 269,344 4.4200 -1.48%
2001-08-06 0 6.750 6.750 6.850 6.750 6.900 7,000 48,000 6.8571 4.511 4.511 4.578 4.511 4.611 10,474 4.5826 -2.88%
2001-08-03 0 6.950 6.850 6.950 6.950 6.950 12,000 83,400 6.9500 4.645 4.578 4.645 4.645 4.645 17,956 4.6446 -0.71%
2001-08-02 0 7.000 6.950 7.000 6.900 7.000 162,000 1,129,300 6.9710 4.678 4.645 4.678 4.611 4.678 242,409 4.6586 1.45%
2001-08-01 0 6.900 6.800 6.900 6.800 6.900 66,000 453,200 6.8667 4.611 4.544 4.611 4.544 4.611 98,759 4.5889 1.47%
2001-07-31 0 6.800 6.750 6.800 6.750 6.800 270,000 1,832,950 6.7887 4.544 4.511 4.544 4.511 4.544 404,016 4.5368 0.00%
2001-07-30 0 6.800 6.750 6.850 6.750 6.850 80,000 542,650 6.7831 4.544 4.511 4.578 4.511 4.578 119,708 4.5331 -1.45%
2001-07-27 0 6.900 6.850 6.950 6.900 6.900 15,000 103,500 6.9000 4.611 4.578 4.645 4.611 4.611 22,445 4.6112 0.00%
2001-07-26 0 6.900 6.900 6.950 6.900 7.000 381,000 2,659,750 6.9810 4.611 4.611 4.645 4.611 4.678 570,111 4.6653 0.73%
2001-07-24 0 6.850 6.850 6.900 6.850 6.850 25,000 171,250 6.8500 4.578 4.578 4.611 4.578 4.578 37,409 4.5778 -0.72%
2001-07-23 0 6.900 6.850 6.900 6.850 6.900 27,000 185,100 6.8556 4.611 4.578 4.611 4.578 4.611 40,402 4.5815 0.00%
2001-07-20 0 6.900 6.850 6.950 6.850 6.950 56,000 387,200 6.9143 4.611 4.578 4.645 4.578 4.645 83,796 4.6208 0.00%
2001-07-19 0 6.900 6.950 7.000 6.800 6.950 147,000 1,013,350 6.8935 4.611 4.645 4.678 4.544 4.645 219,964 4.6069 -2.82%
2001-07-18 0 7.100 7.000 7.150 7.000 7.200 114,000 802,000 7.0351 4.745 4.678 4.778 4.678 4.812 170,584 4.7015 -1.39%
2001-07-17 0 7.200 7.100 7.300 6.900 7.400 595,000 4,200,650 7.0599 4.812 4.745 4.879 4.611 4.945 890,331 4.7181 2.86%
2001-07-16 0 7.000 6.750 7.000 7.000 7.000 1,000 7,000 7.0000 4.678 4.511 4.678 4.678 4.678 1,496 4.6780 0.00%
2001-07-13 0 7.000 6.950 7.000 6.850 7.000 20,000 137,950 6.8975 4.678 4.645 4.678 4.578 4.678 29,927 4.6095 1.45%
2001-07-12 0 6.900 6.900 6.950 6.800 7.050 207,000 1,440,400 6.9585 4.611 4.611 4.645 4.544 4.711 309,745 4.6503 2.22%
2001-07-11 0 6.750 6.700 6.750 6.700 6.900 280,000 1,887,800 6.7421 4.511 4.478 4.511 4.478 4.611 418,979 4.5057 -0.74%
2001-07-10 0 6.800 6.800 6.900 6.800 6.800 65,000 442,000 6.8000 4.544 4.544 4.611 4.544 4.544 97,263 4.5444 0.00%
2001-07-09 0 6.800 6.800 6.850 6.800 6.850 138,500 943,450 6.8119 4.544 4.544 4.578 4.544 4.578 207,245 4.5523 -1.45%
2001-07-05 0 6.900 6.850 6.950 6.900 6.950 43,000 297,200 6.9116 4.611 4.578 4.645 4.611 4.645 64,343 4.6190 -1.43%
2001-07-04 0 7.000 7.000 7.050 7.000 7.000 6,000 42,000 7.0000 4.678 4.678 4.711 4.678 4.678 8,978 4.6780 0.00%
2001-07-03 0 7.000 6.900 7.000 6.900 7.150 143,000 996,550 6.9689 4.678 4.611 4.678 4.611 4.778 213,979 4.6572 -0.71%
2001-06-29 0 7.050 7.000 7.100 7.050 7.100 55,000 389,550 7.0827 4.711 4.678 4.745 4.711 4.745 82,300 4.7333 -0.70%
2001-06-28 0 7.100 7.050 7.150 6.950 7.100 89,500 628,600 7.0235 4.745 4.711 4.778 4.645 4.745 133,924 4.6937 -1.39%
2001-06-27 0 7.200 6.850 7.200 7.000 7.200 61,000 428,550 7.0254 4.812 4.578 4.812 4.678 4.812 91,278 4.6950 1.41%
2001-06-26 0 7.100 7.050 7.100 7.050 7.200 78,000 556,000 7.1282 4.745 4.711 4.745 4.711 4.812 116,716 4.7637 0.71%
2001-06-22 0 7.050 7.050 7.100 7.050 7.100 63,500 449,975 7.0862 4.711 4.711 4.745 4.711 4.745 95,019 4.7357 -0.70%
2001-06-21 0 7.100 7.000 7.100 6.950 7.100 65,000 456,050 7.0162 4.745 4.678 4.745 4.645 4.745 97,263 4.6888 0.00%
2001-06-20 0 7.100 7.050 7.100 7.100 7.100 75,000 532,500 7.1000 4.745 4.711 4.745 4.745 4.745 112,227 4.7449 0.00%
2001-06-19 0 7.100 7.100 7.200 7.000 7.100 149,000 1,054,900 7.0799 4.745 4.745 4.812 4.678 4.745 222,957 4.7314 0.71%
2001-06-18 0 7.050 7.000 7.050 7.000 7.100 269,000 1,887,750 7.0177 4.711 4.678 4.711 4.678 4.745 402,519 4.6898 2.17%
2001-06-15 0 6.900 6.850 6.950 6.700 6.950 294,000 1,997,050 6.7927 4.611 4.578 4.645 4.478 4.645 439,928 4.5395 -0.72%
2001-06-14 0 6.950 6.900 6.950 6.950 7.150 94,000 663,150 7.0548 4.645 4.611 4.645 4.645 4.778 140,657 4.7146 -2.11%
2001-06-13 0 7.100 7.000 7.100 6.900 7.200 150,000 1,058,300 7.0553 4.745 4.678 4.745 4.611 4.812 224,453 4.7150 -0.70%
2001-06-12 0 7.150 7.150 7.200 7.150 7.300 326,333 2,365,448 7.2486 4.778 4.778 4.812 4.778 4.879 488,310 4.8442 -0.69%
2001-06-11 0 7.200 7.150 7.250 7.200 7.300 282,000 2,040,700 7.2365 4.812 4.778 4.845 4.812 4.879 421,972 4.8361 -2.04%
2001-06-08 0 7.350 7.350 7.400 7.250 7.400 1,325,000 9,753,000 7.3608 4.912 4.912 4.945 4.845 4.945 1,982,670 4.9191 -0.68%
2001-06-07 0 7.400 7.400 7.450 7.350 7.450 434,000 3,210,950 7.3985 4.945 4.945 4.979 4.912 4.979 649,418 4.9444 1.37%
2001-06-06 0 7.300 7.300 7.350 7.200 7.350 363,000 2,655,400 7.3152 4.879 4.879 4.912 4.812 4.912 543,177 4.8886 1.39%
2001-06-05 0 7.200 7.150 7.250 7.150 7.250 184,000 1,325,000 7.2011 4.812 4.778 4.845 4.778 4.845 275,329 4.8124 0.70%
2001-06-04 0 7.150 7.100 7.200 7.050 7.150 158,000 1,128,650 7.1434 4.778 4.745 4.812 4.711 4.778 236,424 4.7738 0.00%
2001-06-01 0 7.150 7.150 7.200 7.050 7.150 162,000 1,154,700 7.1278 4.778 4.778 4.812 4.711 4.778 242,409 4.7634 0.70%
2001-05-31 0 7.100 7.050 7.100 6.900 7.100 172,000 1,207,600 7.0209 4.745 4.711 4.745 4.611 4.745 257,373 4.6920 0.00%
2001-05-30 0 7.100 7.100 7.150 7.050 7.150 223,000 1,586,550 7.1146 4.745 4.745 4.778 4.711 4.778 333,687 4.7546 -0.70%
2001-05-29 0 7.150 7.200 7.250 7.150 7.300 270,000 1,942,850 7.1957 4.778 4.812 4.845 4.778 4.879 404,016 4.8088 -2.72%
2001-05-28 0 7.350 7.300 7.400 7.300 7.400 233,000 1,711,750 7.3466 4.912 4.879 4.945 4.879 4.945 348,651 4.9096 -2.00%
2001-05-25 0 7.500 7.500 7.550 7.300 7.600 792,000 5,913,600 7.4667 5.012 5.012 5.046 4.879 5.079 1,185,113 4.9899 0.00%
2001-05-24 0 7.500 7.450 7.550 7.300 7.500 1,175,000 8,714,150 7.4163 5.012 4.979 5.046 4.879 5.012 1,758,217 4.9562 0.67%
2001-05-23 0 7.450 7.400 7.450 7.250 7.550 5,120,000 38,286,750 7.4779 4.979 4.945 4.979 4.845 5.046 7,661,337 4.9974 2.05%
2001-05-22 0 7.300 7.250 7.350 6.850 7.350 2,727,395 19,468,407 7.1381 4.879 4.845 4.912 4.578 4.912 4,081,151 4.7703 7.35%
2001-05-21 0 6.800 6.800 6.850 6.650 6.850 922,000 6,267,550 6.7978 4.544 4.544 4.578 4.444 4.578 1,379,639 4.5429 3.03%
2001-05-18 0 6.600 6.600 6.650 6.600 6.650 82,000 543,200 6.6244 4.411 4.411 4.444 4.411 4.444 122,701 4.4270 0.00%
2001-05-17 0 6.600 6.600 6.650 6.550 6.750 196,000 1,292,600 6.5949 4.411 4.411 4.444 4.377 4.511 293,286 4.4073 0.00%
2001-05-16 0 6.600 6.600 6.650 6.600 6.750 274,000 1,823,450 6.6549 4.411 4.411 4.444 4.411 4.511 410,001 4.4474 -2.22%
2001-05-15 0 6.750 6.700 6.750 6.450 6.750 382,000 2,538,550 6.6454 4.511 4.478 4.511 4.310 4.511 571,608 4.4411 3.85%
2001-05-14 0 6.500 6.500 6.550 6.500 6.600 204,000 1,332,300 6.5309 4.344 4.344 4.377 4.344 4.411 305,256 4.3645 -1.52%
2001-05-11 0 6.600 6.550 6.600 6.550 6.650 433,000 2,846,550 6.5740 4.411 4.377 4.411 4.377 4.444 647,922 4.3934 -0.75%
2001-05-10 0 6.650 6.600 6.650 6.500 6.750 453,000 2,991,550 6.6039 4.444 4.411 4.444 4.344 4.511 677,849 4.4133 -1.48%
2001-05-09 0 6.750 6.750 6.800 6.700 6.800 754,000 5,110,200 6.7775 4.511 4.511 4.544 4.478 4.544 1,128,252 4.5293 -0.74%
2001-05-08 0 6.800 6.800 6.850 6.750 7.100 1,658,000 11,438,450 6.8989 4.544 4.544 4.578 4.511 4.745 2,480,956 4.6105 -2.16%
2001-05-07 0 6.950 6.950 7.000 6.950 7.550 1,956,000 14,184,750 7.2519 4.645 4.645 4.678 4.645 5.046 2,926,870 4.8464 -4.79%
2001-05-04 0 7.300 7.300 7.400 7.000 7.500 2,490,000 17,856,050 7.1711 4.879 4.879 4.945 4.678 5.012 3,725,923 4.7924 5.04%
2001-05-03 0 6.950 6.950 7.000 6.950 7.150 1,328,680 9,319,574 7.0142 4.645 4.645 4.678 4.645 4.778 1,988,177 4.6875 0.72%
2001-05-02 0 6.900 6.900 6.950 6.750 7.100 833,000 5,781,050 6.9400 4.611 4.611 4.645 4.511 4.745 1,246,464 4.6380 2.99%
2001-04-27 0 6.700 6.700 6.750 6.300 6.850 198,000 1,329,900 6.7167 4.478 4.478 4.511 4.210 4.578 296,278 4.4887 0.00%
2001-04-26 0 6.700 6.650 6.700 6.650 6.850 618,000 4,149,900 6.7150 4.478 4.444 4.478 4.444 4.578 924,747 4.4876 1.52%
2001-04-25 0 6.600 6.550 6.600 6.600 6.650 80,000 530,150 6.6269 4.411 4.377 4.411 4.411 4.444 119,708 4.4287 0.00%
2001-04-24 0 6.600 6.600 6.650 6.600 6.750 213,000 1,414,500 6.6408 4.411 4.411 4.444 4.411 4.511 318,724 4.4380 -2.22%
2001-04-23 0 6.750 6.700 6.750 6.700 6.800 211,000 1,427,250 6.7642 4.511 4.478 4.511 4.478 4.544 315,731 4.5205 0.75%
2001-04-20 0 6.700 6.650 6.750 6.650 6.800 363,000 2,438,300 6.7171 4.478 4.444 4.511 4.444 4.544 543,177 4.4890 -0.74%
2001-04-19 0 6.750 6.750 6.800 6.750 7.050 244,000 1,661,150 6.8080 4.511 4.511 4.544 4.511 4.711 365,111 4.5497 -1.46%
2001-04-18 0 6.850 6.800 6.850 6.800 6.850 86,000 587,450 6.8308 4.578 4.544 4.578 4.544 4.578 128,687 4.5650 0.74%
2001-04-17 0 6.800 6.750 6.850 6.700 6.950 180,000 1,230,450 6.8358 4.544 4.511 4.578 4.478 4.645 269,344 4.5683 1.19%
2001-04-12 0 6.850 6.800 6.850 6.800 6.900 199,000 1,361,050 6.8394 4.491 4.458 4.491 4.458 4.524 303,535 4.4840 0.74%
2001-04-11 0 6.800 6.700 6.800 6.800 6.800 103,000 700,400 6.8000 4.458 4.393 4.458 4.458 4.458 157,106 4.4581 0.74%
2001-04-10 0 6.750 6.750 6.800 6.750 6.850 99,000 672,450 6.7924 4.425 4.425 4.458 4.425 4.491 151,005 4.4532 -2.17%
2001-04-09 0 6.900 6.700 6.900 6.700 6.900 104,000 700,850 6.7389 4.524 4.393 4.524 4.393 4.524 158,631 4.4181 1.47%
2001-04-06 0 6.800 6.650 6.800 6.700 6.900 148,000 1,008,200 6.8122 4.458 4.360 4.458 4.393 4.524 225,745 4.4661 0.74%
2001-04-04 0 6.750 6.600 6.750 6.550 6.750 191,221 1,272,137 6.6527 4.425 4.327 4.425 4.294 4.425 291,670 4.3616 -1.46%
2001-04-03 0 6.850 6.850 6.900 6.800 6.950 187,000 1,285,900 6.8765 4.491 4.491 4.524 4.458 4.556 285,232 4.5083 -3.52%
2001-04-02 0 7.100 7.100 7.150 6.900 7.200 567,000 3,995,300 7.0464 4.655 4.655 4.688 4.524 4.720 864,846 4.6197 -2.74%
2001-03-30 0 7.300 7.250 7.300 6.750 7.300 1,349,000 9,486,950 7.0326 4.786 4.753 4.786 4.425 4.786 2,057,633 4.6106 5.04%
2001-03-29 0 6.950 6.950 7.000 6.650 6.950 506,011 3,480,022 6.8774 4.556 4.556 4.589 4.360 4.556 771,820 4.5089 1.46%
2001-03-28 0 6.850 6.850 6.900 6.550 6.900 716,000 4,793,300 6.6946 4.491 4.491 4.524 4.294 4.524 1,092,116 4.3890 3.01%
2001-03-27 0 6.650 6.650 6.700 6.450 6.700 693,000 4,573,100 6.5990 4.360 4.360 4.393 4.229 4.393 1,057,034 4.3263 -0.75%
2001-03-26 0 6.700 6.700 6.750 6.300 6.700 305,000 1,983,750 6.5041 4.393 4.393 4.425 4.130 4.393 465,217 4.2641 6.35%
2001-03-23 0 6.300 6.200 6.350 6.150 6.300 280,000 1,744,400 6.2300 4.130 4.065 4.163 4.032 4.130 427,085 4.0844 0.80%
2001-03-22 0 6.250 6.200 6.250 6.100 6.550 731,000 4,697,050 6.4255 4.098 4.065 4.098 3.999 4.294 1,114,996 4.2126 0.00%
2001-03-21 0 6.250 6.200 6.300 6.100 6.300 204,000 1,257,500 6.1642 4.098 4.065 4.130 3.999 4.130 311,162 4.0413 0.00%
2001-03-20 0 6.250 6.250 6.300 6.250 6.300 143,000 897,150 6.2738 4.098 4.098 4.130 4.098 4.130 218,118 4.1131 -0.79%
2001-03-19 0 6.300 6.300 6.400 6.250 6.350 119,000 750,600 6.3076 4.130 4.130 4.196 4.098 4.163 181,511 4.1353 0.00%
2001-03-16 0 6.300 6.300 6.350 6.200 6.300 109,000 684,100 6.2761 4.130 4.130 4.163 4.065 4.130 166,258 4.1147 1.61%
2001-03-15 0 6.200 6.200 6.250 6.000 6.250 315,000 1,933,650 6.1386 4.065 4.065 4.098 3.934 4.098 480,470 4.0245 0.00%
2001-03-14 0 6.200 6.200 6.250 6.150 6.450 349,000 2,176,050 6.2351 4.065 4.065 4.098 4.032 4.229 532,330 4.0878 1.64%
2001-03-13 0 6.100 6.100 6.150 6.000 6.100 485,000 2,935,350 6.0523 3.999 3.999 4.032 3.934 3.999 739,772 3.9679 -1.61%
2001-03-12 0 6.200 6.200 6.250 6.150 6.400 259,000 1,623,700 6.2691 4.065 4.065 4.098 4.032 4.196 395,053 4.1101 -3.13%
2001-03-09 0 6.400 6.350 6.400 6.350 6.450 127,000 814,450 6.4130 4.196 4.163 4.196 4.163 4.229 193,713 4.2044 0.79%
2001-03-08 0 6.350 6.350 6.400 6.350 6.450 107,000 683,050 6.3836 4.163 4.163 4.196 4.163 4.229 163,207 4.1852 0.00%
2001-03-07 0 6.350 6.350 6.400 6.350 6.400 68,000 433,150 6.3699 4.163 4.163 4.196 4.163 4.196 103,721 4.1761 -0.78%
2001-03-06 0 6.400 6.400 6.450 6.350 6.450 79,000 506,850 6.4158 4.196 4.196 4.229 4.163 4.229 120,499 4.2063 0.79%
2001-03-05 0 6.350 6.300 6.400 6.250 6.350 151,000 953,350 6.3136 4.163 4.130 4.196 4.098 4.163 230,321 4.1392 1.60%
2001-03-02 0 6.250 6.250 6.300 6.100 6.350 677,500 4,188,900 6.1829 4.098 4.098 4.130 3.999 4.163 1,033,392 4.0535 0.81%
2001-03-01 0 6.200 6.200 6.250 6.150 6.400 443,500 2,791,950 6.2953 4.065 4.065 4.098 4.032 4.196 676,472 4.1272 -3.88%
2001-02-28 0 6.450 6.450 6.500 6.400 6.700 872,000 5,674,550 6.5075 4.229 4.229 4.261 4.196 4.393 1,330,063 4.2664 -3.73%
2001-02-27 0 6.700 6.650 6.700 6.700 6.800 599,008 4,031,104 6.7296 4.393 4.360 4.393 4.393 4.458 913,668 4.4120 -2.90%
2001-02-26 0 6.900 6.850 6.900 6.800 6.900 352,008 2,412,854 6.8545 4.524 4.491 4.524 4.458 4.524 536,919 4.4939 1.47%
2001-02-23 0 6.800 6.800 6.850 6.800 6.850 209,000 1,423,700 6.8120 4.458 4.458 4.491 4.458 4.491 318,788 4.4660 0.74%
2001-02-22 0 6.750 6.750 6.800 6.750 6.800 153,000 1,034,000 6.7582 4.425 4.425 4.458 4.425 4.458 233,371 4.4307 0.00%
2001-02-21 0 6.750 6.750 6.800 6.750 6.950 373,000 2,550,500 6.8378 4.425 4.425 4.458 4.425 4.556 568,938 4.4829 -2.17%
2001-02-20 0 6.900 6.850 6.900 6.850 6.900 684,000 4,703,400 6.8763 4.524 4.491 4.524 4.491 4.524 1,043,307 4.5082 0.00%
2001-02-19 0 6.900 6.850 6.900 6.850 6.950 601,000 4,133,200 6.8772 4.524 4.491 4.524 4.491 4.556 916,707 4.5087 0.00%
2001-02-16 0 6.900 6.900 6.950 6.900 7.050 182,000 1,266,450 6.9585 4.524 4.524 4.556 4.524 4.622 277,605 4.5621 -1.43%
2001-02-15 0 7.000 7.000 7.050 6.950 7.100 255,000 1,788,050 7.0120 4.589 4.589 4.622 4.556 4.655 388,952 4.5971 0.00%
2001-02-14 0 7.000 6.950 7.000 7.000 7.300 1,034,000 7,418,350 7.1744 4.589 4.556 4.589 4.589 4.786 1,577,162 4.7036 -3.45%
2001-02-13 0 7.250 7.200 7.250 6.800 7.300 1,468,500 10,370,150 7.0617 4.753 4.720 4.753 4.458 4.786 2,239,906 4.6297 4.32%
2001-02-12 0 6.950 6.900 7.000 6.850 7.000 214,400 1,484,130 6.9222 4.556 4.524 4.589 4.491 4.589 327,025 4.5383 -0.71%
2001-02-09 0 7.000 6.950 7.000 6.900 7.000 202,000 1,401,600 6.9386 4.589 4.556 4.589 4.524 4.589 308,111 4.5490 0.72%
2001-02-08 0 6.950 6.950 7.000 6.850 7.000 810,000 5,590,450 6.9018 4.556 4.556 4.589 4.491 4.589 1,235,495 4.5249 1.46%
2001-02-07 0 6.850 6.850 6.900 6.850 6.900 463,000 3,187,500 6.8844 4.491 4.491 4.524 4.491 4.524 706,215 4.5135 0.74%
2001-02-06 0 6.800 6.750 6.850 6.750 6.800 347,000 2,355,550 6.7883 4.458 4.425 4.491 4.425 4.458 529,280 4.4505 -0.73%
2001-02-05 0 6.850 6.800 6.900 6.750 6.900 363,000 2,480,800 6.8342 4.491 4.458 4.524 4.425 4.524 553,685 4.4805 0.74%
2001-02-02 0 6.800 6.750 6.800 6.650 6.800 218,000 1,479,650 6.7874 4.458 4.425 4.458 4.360 4.458 332,516 4.4499 0.74%
2001-02-01 0 6.750 6.750 6.850 6.700 6.850 542,000 3,666,600 6.7649 4.425 4.425 4.491 4.393 4.491 826,714 4.4352 0.75%
2001-01-31 0 6.700 6.650 6.700 6.700 6.750 354,000 2,378,750 6.7196 4.393 4.360 4.393 4.393 4.425 539,957 4.4054 1.52%
2001-01-30 0 6.600 6.600 6.650 6.600 6.900 608,000 4,066,350 6.6881 4.327 4.327 4.360 4.327 4.524 927,384 4.3848 -4.35%
2001-01-29 0 6.900 6.850 6.950 6.900 6.950 245,000 1,691,950 6.9059 4.524 4.491 4.556 4.524 4.556 373,699 4.5276 -0.72%
2001-01-23 0 6.950 6.900 7.000 6.850 6.950 283,000 1,957,500 6.9170 4.556 4.524 4.589 4.491 4.556 431,661 4.5348 0.00%
2001-01-22 0 6.950 6.900 6.950 6.900 7.100 782,500 5,469,300 6.9895 4.556 4.524 4.556 4.524 4.655 1,193,549 4.5824 1.46%
2001-01-19 0 6.850 6.850 6.950 6.850 7.000 606,000 4,192,550 6.9184 4.491 4.491 4.556 4.491 4.589 924,333 4.5358 0.74%
2001-01-18 0 6.800 6.800 6.850 6.600 6.800 165,800 1,115,470 6.7278 4.458 4.458 4.491 4.327 4.458 252,895 4.4108 3.03%
2001-01-17 0 6.600 6.600 6.700 6.550 6.650 1,021,400 6,698,910 6.5586 4.327 4.327 4.393 4.294 4.360 1,557,944 4.2998 0.76%
2001-01-16 0 6.550 6.550 6.600 6.550 6.600 344,000 2,261,250 6.5734 4.294 4.294 4.327 4.294 4.327 524,704 4.3096 -0.76%
2001-01-15 0 6.600 6.600 6.650 6.600 6.750 201,000 1,341,700 6.6751 4.327 4.327 4.360 4.327 4.425 306,586 4.3763 -1.49%
2001-01-12 0 6.700 6.700 6.750 6.700 6.800 506,000 3,411,850 6.7428 4.393 4.393 4.425 4.393 4.458 771,803 4.4206 0.75%
2001-01-11 0 6.650 6.600 6.700 6.600 6.900 476,000 3,221,600 6.7681 4.360 4.327 4.393 4.327 4.524 726,044 4.4372 -2.21%
2001-01-10 0 6.800 6.800 6.850 6.800 6.900 203,000 1,381,600 6.8059 4.458 4.458 4.491 4.458 4.524 309,636 4.4620 0.00%
2001-01-09 0 6.800 6.800 6.850 6.750 7.050 644,000 4,452,650 6.9141 4.458 4.458 4.491 4.425 4.622 982,295 4.5329 -2.16%
2001-01-08 0 6.950 6.950 7.000 6.650 7.000 1,721,000 11,809,000 6.8617 4.556 4.556 4.589 4.360 4.589 2,625,045 4.4986 2.21%
2001-01-05 0 6.800 6.750 6.800 6.800 7.050 720,000 5,014,150 6.9641 4.458 4.425 4.458 4.458 4.622 1,098,218 4.5657 -2.86%
2001-01-04 0 7.000 7.000 7.100 6.800 7.100 1,869,000 13,069,600 6.9928 4.589 4.589 4.655 4.458 4.655 2,850,790 4.5846 2.94%
2001-01-03 0 6.800 6.750 6.800 6.700 6.800 305,000 2,063,600 6.7659 4.458 4.425 4.458 4.393 4.458 465,217 4.4358 -0.73%
2001-01-02 0 6.850 6.800 6.850 6.650 6.850 316,000 2,140,850 6.7748 4.491 4.458 4.491 4.360 4.491 481,995 4.4416 2.24%
2000-12-29 0 6.700 6.650 6.700 6.700 6.800 392,000 2,648,850 6.7573 4.393 4.360 4.393 4.393 4.458 597,918 4.4301 0.00%
2000-12-28 0 6.700 6.700 6.750 6.650 6.750 394,000 2,632,550 6.6816 4.393 4.393 4.425 4.360 4.425 600,969 4.3805 0.75%
2000-12-27 0 6.650 6.650 6.700 6.450 6.700 792,000 5,226,450 6.5991 4.360 4.360 4.393 4.229 4.393 1,208,039 4.3264 2.31%
2000-12-22 0 6.500 6.450 6.500 6.350 6.500 859,000 5,501,000 6.4040 4.261 4.229 4.261 4.163 4.261 1,310,235 4.1985 1.56%
2000-12-21 0 6.400 6.350 6.400 6.300 6.500 747,000 4,753,350 6.3633 4.196 4.163 4.196 4.130 4.261 1,139,401 4.1718 -2.29%
2000-12-20 0 6.550 6.450 6.550 6.400 6.550 417,000 2,696,750 6.4670 4.294 4.229 4.294 4.196 4.294 636,051 4.2398 0.00%
2000-12-19 0 6.550 6.550 6.600 6.500 6.650 1,420,153 9,304,429 6.5517 4.294 4.294 4.327 4.261 4.360 2,166,162 4.2954 2.34%
2000-12-18 0 6.400 6.400 6.450 6.350 6.450 749,000 4,848,200 6.4729 4.196 4.196 4.229 4.163 4.229 1,142,451 4.2437 -1.54%
2000-12-15 0 6.500 6.400 6.550 6.450 6.750 2,974,000 19,579,650 6.5836 4.261 4.196 4.294 4.229 4.425 4,536,249 4.3163 -6.47%
2000-12-14 0 6.950 6.850 6.950 6.850 7.100 2,882,441 20,117,755 6.9794 4.556 4.491 4.556 4.491 4.655 4,396,593 4.5758 0.72%
2000-12-13 0 6.900 6.900 6.950 6.550 7.050 2,429,000 16,711,800 6.8801 4.524 4.524 4.556 4.294 4.622 3,704,959 4.5107 5.34%
2000-12-12 0 6.550 6.500 6.550 6.400 6.550 678,117 4,383,731 6.4646 4.294 4.261 4.294 4.196 4.294 1,034,333 4.2382 3.15%
2000-12-11 0 6.350 6.300 6.350 6.300 6.400 481,000 3,053,650 6.3485 4.163 4.130 4.163 4.130 4.196 733,670 4.1622 0.00%
2000-12-08 0 6.350 6.300 6.400 6.350 6.450 506,000 3,231,200 6.3858 4.163 4.130 4.196 4.163 4.229 771,803 4.1866 -0.78%
2000-12-07 0 6.400 6.400 6.450 6.100 6.500 589,000 3,750,350 6.3673 4.196 4.196 4.229 3.999 4.261 898,403 4.1745 2.40%
2000-12-06 0 6.250 6.150 6.250 6.200 6.550 730,000 4,689,800 6.4244 4.098 4.032 4.098 4.065 4.294 1,113,471 4.2119 -1.57%
2000-12-05 0 6.350 6.300 6.350 6.200 6.650 772,000 4,914,600 6.3661 4.163 4.130 4.163 4.065 4.360 1,177,533 4.1736 2.42%
2000-12-04 0 6.200 6.200 6.250 6.000 6.400 243,000 1,496,600 6.1588 4.065 4.065 4.098 3.934 4.196 370,648 4.0378 -4.62%
2000-12-01 0 6.500 6.350 6.550 6.350 6.550 285,000 1,807,200 6.3411 4.261 4.163 4.294 4.163 4.294 434,711 4.1572 3.17%
2000-11-30 0 6.300 6.300 6.400 6.300 6.450 65,000 413,650 6.3638 4.130 4.130 4.196 4.130 4.229 99,145 4.1722 -0.79%
2000-11-29 0 6.350 6.350 6.400 6.300 6.400 38,000 241,950 6.3671 4.163 4.163 4.196 4.130 4.196 57,961 4.1743 -1.55%
2000-11-28 0 6.450 6.400 6.450 6.400 6.450 58,000 372,700 6.4259 4.229 4.196 4.229 4.196 4.229 88,468 4.2128 0.78%
2000-11-27 0 6.400 6.350 6.500 6.400 6.550 220,000 1,423,500 6.4705 4.196 4.163 4.261 4.196 4.294 335,566 4.2421 -1.54%
2000-11-24 0 6.500 6.500 6.550 6.450 6.650 246,000 1,607,000 6.5325 4.261 4.261 4.294 4.229 4.360 375,224 4.2828 -0.76%
2000-11-23 0 6.550 6.550 6.800 6.400 6.750 660,000 4,325,650 6.5540 4.294 4.294 4.458 4.196 4.425 1,006,699 4.2969 0.00%
2000-11-22 0 6.550 6.500 6.600 6.500 6.800 148,000 977,950 6.6078 4.294 4.261 4.327 4.261 4.458 225,745 4.3321 -3.68%
2000-11-21 0 6.800 6.800 6.850 6.750 6.900 187,000 1,277,100 6.8294 4.458 4.458 4.491 4.425 4.524 285,232 4.4774 -0.73%
2000-11-20 0 6.850 6.800 6.850 6.800 6.900 122,000 834,750 6.8422 4.491 4.458 4.491 4.458 4.524 186,087 4.4858 0.00%
2000-11-17 0 6.850 6.800 6.850 6.850 6.900 105,000 720,250 6.8595 4.491 4.458 4.491 4.491 4.524 160,157 4.4972 -2.84%
2000-11-16 0 7.050 7.000 7.050 7.000 7.100 484,000 3,393,450 7.0113 4.622 4.589 4.622 4.589 4.655 738,246 4.5966 -2.08%
2000-11-15 0 7.200 7.200 7.300 7.000 7.200 246,000 1,758,600 7.1488 4.720 4.720 4.786 4.589 4.720 375,224 4.6868 2.86%
2000-11-14 0 7.000 6.850 7.000 6.900 7.000 35,000 243,000 6.9429 4.589 4.491 4.589 4.524 4.589 53,386 4.5518 1.45%
2000-11-13 0 6.900 6.900 7.000 6.900 7.050 111,000 775,600 6.9874 4.524 4.524 4.589 4.524 4.622 169,309 4.5810 -4.17%
2000-11-10 0 7.200 7.150 7.300 7.100 7.250 134,000 959,350 7.1593 4.720 4.688 4.786 4.655 4.753 204,390 4.6937 -0.69%
2000-11-09 0 7.250 7.200 7.250 7.100 7.250 11,000 79,000 7.1818 4.753 4.720 4.753 4.655 4.753 16,778 4.7085 0.69%
2000-11-08 0 7.200 6.900 7.300 7.150 7.450 297,000 2,177,650 7.3322 4.720 4.524 4.786 4.688 4.884 453,015 4.8070 -3.36%
2000-11-07 0 7.450 7.450 7.500 7.200 7.450 306,000 2,238,550 7.3155 4.884 4.884 4.917 4.720 4.884 466,742 4.7961 0.68%
2000-11-06 0 7.400 7.400 7.450 7.250 7.500 708,000 5,251,250 7.4170 4.851 4.851 4.884 4.753 4.917 1,079,914 4.8627 -1.33%
2000-11-03 0 7.500 7.450 7.500 7.150 7.550 1,248,867 9,205,556 7.3711 4.917 4.884 4.917 4.688 4.950 1,904,900 4.8326 2.74%
2000-11-02 0 7.300 7.250 7.300 6.700 7.450 1,170,000 8,363,450 7.1482 4.786 4.753 4.786 4.393 4.884 1,784,604 4.6864 9.77%
2000-11-01 0 6.650 6.550 6.650 6.200 6.700 358,000 2,344,150 6.5479 4.360 4.294 4.360 4.065 4.393 546,058 4.2929 9.02%
2000-10-31 0 6.100 6.050 6.100 5.800 6.100 212,000 1,273,350 6.0064 3.999 3.966 3.999 3.803 3.999 323,364 3.9378 6.09%
2000-10-30 0 5.750 5.750 5.800 5.750 5.850 142,000 826,700 5.8218 3.770 3.770 3.803 3.770 3.835 216,593 3.8168 -1.71%
2000-10-27 0 5.850 5.800 5.850 5.800 6.000 119,000 694,100 5.8328 3.835 3.803 3.835 3.803 3.934 181,511 3.8240 0.86%
2000-10-26 0 5.800 5.750 5.850 5.550 5.850 162,000 940,850 5.8077 3.803 3.770 3.835 3.639 3.835 247,099 3.8076 2.65%
2000-10-25 0 5.650 5.650 5.700 5.600 5.650 64,000 360,550 5.6336 3.704 3.704 3.737 3.671 3.704 97,619 3.6934 2.73%
2000-10-24 0 5.500 5.550 5.600 5.400 5.650 75,000 418,000 5.5733 3.606 3.639 3.671 3.540 3.704 114,398 3.6539 -4.35%
2000-10-23 0 5.750 5.750 5.850 5.750 6.000 173,000 1,012,000 5.8497 3.770 3.770 3.835 3.770 3.934 263,877 3.8351 -2.54%
2000-10-20 0 5.900 5.900 5.950 5.800 6.000 349,000 2,060,550 5.9042 3.868 3.868 3.901 3.803 3.934 532,330 3.8708 5.36%
2000-10-19 0 5.600 5.550 5.650 5.250 5.800 484,000 2,659,050 5.4939 3.671 3.639 3.704 3.442 3.803 738,246 3.6018 -5.08%
2000-10-18 0 5.900 5.800 5.950 5.800 6.500 554,000 3,284,050 5.9279 3.868 3.803 3.901 3.803 4.261 845,017 3.8864 -6.35%
2000-10-17 0 6.300 6.300 6.450 6.200 6.500 262,000 1,685,450 6.4330 4.130 4.130 4.229 4.065 4.261 399,629 4.2175 -3.08%
2000-10-16 0 6.500 6.500 6.600 6.500 6.750 151,000 999,500 6.6192 4.261 4.261 4.327 4.261 4.425 230,321 4.3396 -2.99%
2000-10-13 0 6.700 6.500 6.700 6.300 6.700 130,000 842,000 6.4769 4.393 4.261 4.393 4.130 4.393 198,289 4.2463 -0.74%
2000-10-12 0 6.750 6.700 6.750 6.400 6.950 401,000 2,662,000 6.6384 4.425 4.393 4.425 4.196 4.556 611,646 4.3522 1.50%
2000-10-11 0 6.650 6.650 6.800 6.650 6.900 57,500 394,750 6.8652 4.360 4.360 4.458 4.360 4.524 87,705 4.5009 -2.92%
2000-10-10 0 6.850 6.800 6.950 6.800 6.950 178,000 1,226,350 6.8896 4.491 4.458 4.556 4.458 4.556 271,504 4.5169 -0.72%
2000-10-09 0 6.900 6.850 6.950 6.850 7.050 90,000 624,100 6.9344 4.524 4.491 4.556 4.491 4.622 137,277 4.5463 -2.13%
2000-10-05 0 7.050 7.000 7.050 7.050 7.150 336,500 2,388,850 7.0991 4.622 4.589 4.622 4.622 4.688 513,264 4.6542 -0.70%
2000-10-04 0 7.100 7.100 7.150 7.100 7.350 458,460 3,268,024 7.1283 4.655 4.655 4.688 4.655 4.819 699,290 4.6733 -1.39%
2000-10-03 0 7.200 7.150 7.300 7.200 7.450 460,000 3,334,350 7.2486 4.720 4.688 4.786 4.720 4.884 701,639 4.7522 -3.36%
2000-09-29 0 7.450 7.400 7.450 6.850 7.450 824,000 6,044,250 7.3353 4.884 4.851 4.884 4.491 4.884 1,256,849 4.8091 7.19%
2000-09-28 0 6.950 6.850 6.950 6.850 6.950 218,000 1,499,900 6.8803 4.556 4.491 4.556 4.491 4.556 332,516 4.5108 0.00%
2000-09-27 0 6.950 6.750 6.950 6.750 7.000 312,000 2,119,450 6.7931 4.556 4.425 4.556 4.425 4.589 475,894 4.4536 0.72%
2000-09-26 0 6.900 6.750 6.900 6.800 6.950 177,000 1,218,150 6.8822 4.524 4.425 4.524 4.458 4.556 269,978 4.5120 0.00%
2000-09-25 0 6.900 6.900 6.950 6.800 7.000 292,600 2,024,750 6.9199 4.524 4.524 4.556 4.458 4.589 446,303 4.5367 2.99%
2000-09-22 0 6.700 6.700 6.750 6.550 6.800 233,000 1,560,000 6.6953 4.393 4.393 4.425 4.294 4.458 355,395 4.3895 0.75%
2000-09-21 0 6.650 6.600 6.750 6.650 6.900 283,441 1,921,211 6.7782 4.360 4.327 4.425 4.360 4.524 432,333 4.4438 -3.62%
2000-09-20 0 6.900 6.850 6.900 6.650 7.150 399,000 2,738,850 6.8643 4.524 4.491 4.524 4.360 4.688 608,596 4.5003 3.76%
2000-09-19 0 6.650 6.550 6.700 6.350 6.650 659,000 4,307,800 6.5369 4.360 4.294 4.393 4.163 4.360 1,005,174 4.2856 0.76%
2000-09-18 0 6.600 6.600 6.700 6.600 6.800 659,000 4,398,150 6.6740 4.327 4.327 4.393 4.327 4.458 1,005,174 4.3755 -4.35%
2000-09-15 0 6.900 6.850 6.900 6.800 7.050 283,000 1,946,800 6.8792 4.524 4.491 4.524 4.458 4.622 431,661 4.5100 2.22%
2000-09-14 0 6.750 6.700 6.750 6.750 7.000 678,000 4,603,600 6.7900 4.425 4.393 4.425 4.425 4.589 1,034,155 4.4516 -0.74%
2000-09-12 0 6.800 6.800 6.850 6.800 7.100 598,000 4,106,500 6.8671 4.458 4.458 4.491 4.458 4.655 912,131 4.5021 -4.23%
2000-09-11 0 7.100 7.100 7.200 7.000 7.300 1,039,000 7,388,800 7.1115 4.655 4.655 4.720 4.589 4.786 1,584,789 4.6623 -4.70%
2000-09-08 0 7.450 7.450 7.500 7.400 7.550 319,000 2,394,000 7.5047 4.884 4.884 4.917 4.851 4.950 486,571 4.9201 -1.32%
2000-09-07 0 7.550 7.500 7.550 7.500 7.700 291,000 2,206,250 7.5816 4.950 4.917 4.950 4.917 5.048 443,863 4.9706 -1.31%
2000-09-06 0 7.650 7.600 7.700 7.600 7.700 195,000 1,486,150 7.6213 5.015 4.983 5.048 4.983 5.048 297,434 4.9966 -0.65%
2000-09-05 0 7.700 7.650 7.700 7.700 7.800 180,000 1,390,650 7.7258 5.048 5.015 5.048 5.048 5.114 274,554 5.0651 -0.65%
2000-09-04 0 7.750 7.700 7.750 7.750 7.800 272,000 2,111,600 7.7632 5.081 5.048 5.081 5.081 5.114 414,882 5.0896 0.65%
2000-09-01 0 7.700 7.700 7.750 7.700 7.750 147,000 1,133,750 7.7126 5.048 5.048 5.081 5.048 5.081 224,219 5.0564 0.00%
2000-08-31 0 7.700 7.700 7.750 7.700 7.750 214,000 1,648,450 7.7030 5.048 5.048 5.081 5.048 5.081 326,415 5.0502 0.00%
2000-08-30 0 7.700 7.700 7.750 7.650 7.850 357,000 2,747,550 7.6962 5.048 5.048 5.081 5.015 5.147 544,533 5.0457 0.00%
2000-08-29 0 7.700 7.700 7.800 7.700 7.850 474,000 3,680,300 7.7643 5.048 5.048 5.114 5.048 5.147 722,993 5.0904 -0.65%
2000-08-28 0 7.750 7.750 7.800 7.750 7.950 699,000 5,442,600 7.7863 5.081 5.081 5.114 5.081 5.212 1,066,186 5.1047 -0.64%
2000-08-25 0 7.800 7.800 7.850 7.750 7.950 1,113,000 8,760,850 7.8714 5.114 5.114 5.147 5.081 5.212 1,697,661 5.1605 0.65%
2000-08-24 0 7.750 7.700 7.750 7.700 8.000 1,096,000 8,608,050 7.8541 5.081 5.048 5.081 5.048 5.245 1,671,731 5.1492 -2.52%
2000-08-23 0 7.950 7.950 8.000 7.900 8.350 4,583,000 37,241,000 8.1259 5.212 5.212 5.245 5.179 5.474 6,990,460 5.3274 -0.63%
2000-08-22 0 8.000 7.900 7.950 7.750 8.050 2,320,500 18,480,250 7.9639 5.245 5.179 5.212 5.081 5.278 3,539,464 5.2212 4.58%
2000-08-21 0 7.650 7.600 7.700 7.600 7.800 405,000 3,107,050 7.6717 5.015 4.983 5.048 4.983 5.114 617,747 5.0296 1.32%
2000-08-18 0 7.550 7.550 7.600 7.500 7.600 498,000 3,751,400 7.5329 4.950 4.950 4.983 4.917 4.983 759,600 4.9386 0.00%
2000-08-17 0 7.550 7.550 7.600 7.550 7.700 547,000 4,159,500 7.6042 4.950 4.950 4.983 4.950 5.048 834,340 4.9854 -1.95%
2000-08-16 0 7.700 7.700 7.750 7.550 7.700 664,000 5,070,500 7.6363 5.048 5.048 5.081 4.950 5.048 1,012,801 5.0064 1.32%
2000-08-15 0 7.600 7.550 7.600 7.500 7.600 512,000 3,860,000 7.5391 4.983 4.950 4.983 4.917 4.983 780,955 4.9427 0.00%
2000-08-14 0 7.600 7.550 7.600 7.450 7.800 872,000 6,622,550 7.5947 4.983 4.950 4.983 4.884 5.114 1,330,063 4.9791 -1.30%
2000-08-11 0 7.700 7.700 7.750 7.600 7.750 403,000 3,078,200 7.6382 5.048 5.048 5.081 4.983 5.081 614,697 5.0077 -0.65%
2000-08-10 0 7.750 7.750 7.800 7.600 7.950 510,000 4,000,150 7.8434 5.081 5.081 5.114 4.983 5.212 777,904 5.1422 -1.90%
2000-08-09 0 7.900 7.900 7.950 7.850 8.100 1,483,000 11,835,850 7.9810 5.179 5.179 5.212 5.147 5.310 2,262,023 5.2324 1.28%
2000-08-08 0 7.800 7.800 7.850 7.800 7.900 393,000 3,082,150 7.8426 5.114 5.114 5.147 5.114 5.179 599,444 5.1417 -0.64%
2000-08-07 0 7.850 7.800 7.850 7.800 8.000 574,000 4,512,100 7.8608 5.147 5.114 5.147 5.114 5.245 875,523 5.1536 -0.63%
2000-08-04 0 7.900 7.850 7.900 7.800 8.000 293,000 2,313,900 7.8973 5.179 5.147 5.179 5.114 5.245 446,914 5.1775 1.28%
2000-08-03 0 7.800 7.750 7.800 7.700 7.950 698,000 5,427,650 7.7760 5.114 5.081 5.114 5.048 5.212 1,064,661 5.0980 -1.89%
2000-08-02 0 7.950 7.900 8.000 7.750 8.100 1,858,500 14,789,625 7.9578 5.212 5.179 5.245 5.081 5.310 2,834,774 5.2172 2.58%
2000-08-01 0 7.750 7.750 7.800 7.650 7.800 534,000 4,114,600 7.7052 5.081 5.081 5.114 5.015 5.114 814,511 5.0516 1.31%
2000-07-31 0 7.650 7.600 7.650 7.550 7.700 748,000 5,715,500 7.6410 5.015 4.983 5.015 4.950 5.048 1,140,926 5.0095 -1.92%
2000-07-28 0 7.800 7.750 7.800 7.700 8.000 1,106,000 8,581,100 7.7587 5.114 5.081 5.114 5.048 5.245 1,686,984 5.0867 -0.64%
2000-07-27 0 7.850 7.850 7.950 7.800 8.050 1,688,166 13,391,678 7.9327 5.147 5.147 5.212 5.114 5.278 2,574,963 5.2007 -2.48%
2000-07-26 0 8.050 8.050 8.100 8.050 8.350 1,943,000 16,024,950 8.2475 5.278 5.278 5.310 5.278 5.474 2,963,662 5.4071 -1.23%
2000-07-25 0 8.150 8.200 8.250 7.950 8.200 1,265,500 10,191,175 8.0531 5.343 5.376 5.409 5.212 5.376 1,930,270 5.2797 1.24%
2000-07-24 0 8.050 8.050 8.100 8.000 8.500 4,430,241 36,482,502 8.2349 5.278 5.278 5.310 5.245 5.573 6,757,456 5.3989 0.63%
2000-07-21 0 8.000 8.000 8.350 7.800 8.400 4,014,000 32,011,750 7.9750 5.245 5.245 5.474 5.114 5.507 6,122,563 5.2285 2.56%
2000-07-20 0 7.800 7.750 7.800 7.800 8.100 3,002,000 23,679,250 7.8878 5.114 5.081 5.114 5.114 5.310 4,578,957 5.1713 1.30%
2000-07-19 0 7.700 7.650 7.700 7.700 8.000 1,973,000 15,419,300 7.8152 5.048 5.015 5.048 5.048 5.245 3,009,421 5.1237 -1.91%
2000-07-18 0 7.850 7.800 7.850 7.800 8.300 3,222,000 25,631,050 7.9550 5.147 5.114 5.147 5.114 5.442 4,914,524 5.2154 -3.68%
2000-07-17 0 8.150 8.050 8.150 8.050 8.750 1,876,000 15,585,350 8.3078 5.343 5.278 5.343 5.278 5.737 2,861,467 5.4466 -6.32%
2000-07-14 0 8.700 8.650 8.750 8.450 9.150 4,052,763 35,643,374 8.7948 5.704 5.671 5.737 5.540 5.999 6,181,688 5.7660 -1.14%
2000-07-13 0 8.800 8.800 9.000 8.000 9.600 12,523,500 111,968,750 8.9407 5.769 5.769 5.900 5.245 6.294 19,102,122 5.8616 12.82%
2000-07-12 0 7.800 7.750 7.800 7.600 8.000 6,865,000 53,479,400 7.7902 5.114 5.081 5.114 4.983 5.245 10,471,199 5.1073 1.96%
2000-07-11 0 7.650 7.600 7.650 7.550 7.650 5,728,924 43,373,745 7.5710 5.015 4.983 5.015 4.950 5.015 8,738,340 4.9636 0.66%
2000-07-10 0 7.600 7.550 7.600 7.550 7.650 7,554,429 57,255,325 7.5790 4.983 4.950 4.983 4.950 5.015 11,522,787 4.9689 -0.65%
2000-07-07 0 7.650 7.600 7.650 7.600 7.650 3,836,000 29,170,750 7.6045 5.015 4.983 5.015 4.983 5.015 5,851,059 4.9856 0.00%
2000-07-06 0 7.650 7.600 7.650 7.550 7.650 4,451,460 33,858,408 7.6061 5.015 4.983 5.015 4.950 5.015 6,789,822 4.9866 0.00%
2000-07-05 0 7.650 7.600 7.650 7.550 7.650 7,652,000 58,014,900 7.5817 5.015 4.983 5.015 4.950 5.015 11,671,612 4.9706 0.66%
2000-07-04 0 7.600 7.550 7.600 7.500 7.600 6,949,000 52,502,800 7.5554 4.983 4.950 4.983 4.917 4.983 10,599,325 4.9534 0.66%
2000-07-03 0 7.550 7.500 7.550 7.450 7.550 9,382,831 70,609,483 7.5254 4.950 4.917 4.950 4.884 4.950 14,311,652 4.9337 0.67%
2000-06-30 0 7.500 7.450 7.500 7.450 7.500 2,161,500 16,196,375 7.4931 4.917 4.884 4.917 4.884 4.917 3,296,941 4.9125 0.00%
2000-06-29 0 7.500 7.450 7.500 7.450 7.550 1,725,400 12,971,400 7.5179 4.917 4.884 4.917 4.884 4.950 2,631,756 4.9288 0.00%
2000-06-28 0 7.500 7.500 7.550 7.450 7.550 3,971,195 29,820,414 7.5092 4.917 4.917 4.950 4.884 4.950 6,057,272 4.9231 0.00%
2000-06-27 0 7.500 7.450 7.550 7.450 7.550 1,357,000 10,180,500 7.5022 4.917 4.884 4.950 4.884 4.950 2,069,835 4.9185 -1.32%
2000-06-26 0 7.600 7.500 7.650 7.400 7.650 4,985,321 37,559,868 7.5341 4.983 4.917 5.015 4.851 5.015 7,604,121 4.9394 1.33%
2000-06-23 0 7.500 7.450 7.500 7.400 7.500 860,619 6,407,307 7.4450 4.917 4.884 4.917 4.851 4.917 1,312,704 4.8810 0.67%
2000-06-22 0 7.450 7.450 7.500 7.400 7.500 1,456,820 10,813,704 7.4228 4.884 4.884 4.917 4.851 4.917 2,222,091 4.8665 1.36%
2000-06-21 0 7.350 7.350 7.400 7.350 7.350 48,000 352,800 7.3500 4.819 4.819 4.851 4.819 4.819 73,215 4.8187 0.00%
2000-06-20 0 7.350 7.350 7.400 7.350 7.350 94,000 690,900 7.3500 4.819 4.819 4.851 4.819 4.819 143,378 4.8187 0.00%
2000-06-19 0 7.350 7.350 7.400 7.350 7.400 1,105,000 8,142,650 7.3689 4.819 4.819 4.851 4.819 4.851 1,685,459 4.8311 0.00%
2000-06-16 0 7.350 7.350 7.400 7.350 7.400 429,600 3,177,490 7.3964 4.819 4.819 4.851 4.819 4.851 655,270 4.8491 -1.34%
2000-06-15 0 7.450 7.400 7.450 7.400 7.450 1,346,000 9,966,150 7.4043 4.884 4.851 4.884 4.851 4.884 2,053,057 4.8543 0.68%
2000-06-14 0 7.400 7.400 7.450 7.400 7.450 1,160,000 8,587,400 7.4029 4.851 4.851 4.884 4.851 4.884 1,769,351 4.8534 0.00%
2000-06-13 0 7.400 7.400 7.450 7.350 7.450 347,735 2,572,205 7.3970 4.851 4.851 4.884 4.819 4.884 530,401 4.8495 0.68%
2000-06-12 0 7.350 7.350 7.400 7.300 7.500 316,000 2,322,150 7.3486 4.819 4.819 4.851 4.786 4.917 481,995 4.8178 0.68%
2000-06-09 0 7.300 7.300 7.350 7.300 7.350 1,244,000 9,084,250 7.3025 4.786 4.786 4.819 4.786 4.819 1,897,476 4.7875 -0.68%
2000-06-08 0 7.350 7.300 7.350 7.300 7.350 306,500 2,238,400 7.3031 4.819 4.786 4.819 4.786 4.819 467,505 4.7880 0.68%
2000-06-07 0 7.300 7.300 7.350 7.300 7.350 529,084 3,862,246 7.2999 4.786 4.786 4.819 4.786 4.819 807,013 4.7859 0.00%
2000-06-05 0 7.300 7.300 7.350 7.300 7.350 1,548,800 11,318,300 7.3078 4.786 4.786 4.819 4.786 4.819 2,362,388 4.7910 0.00%
2000-06-02 0 7.300 7.300 7.350 7.300 7.350 1,426,000 10,445,000 7.3247 4.786 4.786 4.819 4.786 4.819 2,175,081 4.8021 0.00%
2000-06-01 0 7.300 7.300 7.350 7.300 7.350 783,726 5,723,482 7.3029 4.786 4.786 4.819 4.786 4.819 1,195,419 4.7878 0.00%
2000-05-31 0 7.300 7.300 7.350 7.300 7.300 1,671,500 12,201,800 7.2999 4.786 4.786 4.819 4.786 4.786 2,549,543 4.7859 0.69%
2000-05-30 0 7.250 7.250 7.300 7.250 7.300 467,000 3,405,250 7.2918 4.753 4.753 4.786 4.753 4.786 712,316 4.7805 -0.68%
2000-05-29 0 7.300 7.250 7.300 7.250 7.300 486,000 3,539,800 7.2835 4.786 4.753 4.786 4.753 4.786 741,297 4.7751 0.00%
2000-05-26 0 7.300 7.200 7.300 7.200 7.300 2,310,980 16,779,358 7.2607 4.786 4.720 4.786 4.720 4.786 3,524,943 4.7602 0.00%
2000-05-25 0 7.300 7.250 7.300 7.250 7.300 1,676,620 12,201,565 7.2775 4.786 4.753 4.786 4.753 4.786 2,557,352 4.7712 0.00%
2000-05-24 0 7.300 7.200 7.300 7.150 7.300 2,291,000 16,649,850 7.2675 4.786 4.720 4.786 4.688 4.786 3,494,467 4.7646 0.00%
2000-05-23 0 7.300 7.300 7.350 7.300 7.300 756,500 5,522,300 7.2998 4.786 4.786 4.819 4.786 4.786 1,153,891 4.7858 0.00%
2000-05-22 0 7.300 7.300 7.350 7.300 7.350 518,000 3,783,400 7.3039 4.786 4.786 4.819 4.786 4.819 790,107 4.7885 -0.68%
2000-05-19 0 7.350 7.300 7.350 7.300 7.350 1,402,000 10,252,100 7.3125 4.819 4.786 4.819 4.786 4.819 2,138,474 4.7941 0.68%
2000-05-18 0 7.300 7.300 7.350 7.300 7.350 938,264 6,864,248 7.3159 4.786 4.786 4.819 4.786 4.819 1,431,136 4.7964 -0.68%
2000-05-17 0 7.350 7.300 7.350 7.300 7.350 950,500 6,956,550 7.3188 4.819 4.786 4.819 4.786 4.819 1,449,800 4.7983 0.68%
2000-05-16 0 7.300 7.300 7.350 7.300 7.350 1,394,000 10,190,900 7.3105 4.786 4.786 4.819 4.786 4.819 2,126,271 4.7929 0.00%
2000-05-15 0 7.300 7.250 7.300 7.250 7.300 808,241 5,889,437 7.2867 4.786 4.753 4.786 4.753 4.786 1,232,812 4.7772 0.69%
2000-05-12 0 7.250 7.250 7.300 7.250 7.250 800,400 5,802,800 7.2499 4.753 4.753 4.786 4.753 4.753 1,220,852 4.7531 0.00%
2000-05-10 0 7.250 7.200 7.250 7.200 7.250 885,500 6,403,000 7.2309 4.753 4.720 4.753 4.720 4.753 1,350,655 4.7407 0.00%
2000-05-09 0 7.250 7.250 7.300 7.200 7.250 1,263,500 9,137,850 7.2322 4.753 4.753 4.786 4.720 4.753 1,927,219 4.7415 0.69%
2000-05-08 0 7.200 7.200 7.250 7.200 7.250 964,000 6,949,450 7.2090 4.720 4.720 4.753 4.720 4.753 1,470,391 4.7263 0.00%
2000-05-05 0 7.200 7.200 7.250 7.200 7.250 917,500 6,617,250 7.2123 4.720 4.720 4.753 4.720 4.753 1,399,465 4.7284 0.00%
2000-05-04 0 7.200 7.200 7.250 7.200 7.200 848,000 6,105,600 7.2000 4.720 4.720 4.753 4.720 4.720 1,293,456 4.7204 0.00%
2000-05-03 0 7.200 7.200 7.250 7.200 7.200 1,487,000 10,706,400 7.2000 4.720 4.720 4.753 4.720 4.720 2,268,124 4.7204 0.00%
2000-05-02 0 7.200 7.200 7.250 7.200 7.200 1,307,705 9,415,315 7.1999 4.720 4.720 4.753 4.720 4.720 1,994,645 4.7203 0.00%
2000-04-28 0 7.200 7.200 7.250 7.150 7.250 2,798,000 20,136,400 7.1967 4.720 4.720 4.753 4.688 4.753 4,267,795 4.7182 0.70%
2000-04-27 0 7.150 7.150 7.200 7.150 7.200 1,228,732 8,790,027 7.1537 4.688 4.688 4.720 4.688 4.720 1,874,188 4.6900 0.00%
2000-04-26 0 7.150 7.150 7.200 7.150 7.250 3,651,833 26,230,223 7.1828 4.688 4.688 4.720 4.688 4.753 5,570,149 4.7091 -0.69%
2000-04-25 0 7.200 7.200 7.250 7.150 7.200 5,836,500 41,990,100 7.1944 4.720 4.720 4.753 4.688 4.720 8,902,426 4.7167 0.00%
2000-04-20 0 7.200 7.200 7.250 7.000 7.800 12,426,150 89,234,468 7.1812 4.720 4.720 4.753 4.589 5.114 18,953,633 4.7080 2.13%
2000-04-19 1 7.050 - - - - 0 0 - 4.622 - - - - 0 - 0.00%
2000-04-18 0 7.050 7.000 7.050 6.950 7.100 4,015,000 28,190,750 7.0214 4.622 4.589 4.622 4.556 4.655 6,124,088 4.6033 2.92%
2000-04-17 0 6.850 6.800 6.950 6.650 6.900 2,291,500 15,555,025 6.7881 4.491 4.458 4.556 4.360 4.524 3,495,230 4.4504 -1.44%
2000-04-14 0 6.950 6.950 7.050 6.900 7.150 2,687,000 18,820,650 7.0043 4.556 4.556 4.622 4.524 4.688 4,098,487 4.5921 -1.42%
2000-04-13 0 7.050 7.000 7.050 6.900 7.100 2,197,000 15,425,100 7.0210 4.622 4.589 4.622 4.524 4.655 3,351,089 4.6030 0.71%
2000-04-12 0 7.000 6.950 7.000 7.000 7.300 5,310,500 38,031,200 7.1615 4.589 4.556 4.589 4.589 4.786 8,100,117 4.6951 -2.10%
2000-04-11 0 7.150 7.150 7.200 7.000 7.150 1,540,900 11,004,950 7.1419 4.688 4.688 4.720 4.589 4.688 2,350,338 4.6823 0.70%
2000-04-10 0 7.100 7.100 7.150 7.100 7.250 2,053,966 14,679,915 7.1471 4.655 4.655 4.688 4.655 4.753 3,132,919 4.6857 0.71%
2000-04-07 0 7.050 7.050 7.100 7.050 7.150 2,049,000 14,540,900 7.0966 4.622 4.622 4.655 4.622 4.688 3,125,344 4.6526 0.71%
2000-04-06 0 7.000 7.000 7.050 6.850 7.050 1,022,900 7,101,950 6.9430 4.589 4.589 4.622 4.491 4.622 1,560,232 4.5519 2.19%
2000-04-05 0 6.850 6.800 6.850 6.600 6.900 1,301,000 8,804,200 6.7673 4.491 4.458 4.491 4.327 4.524 1,984,418 4.4367 2.24%
2000-04-03 0 6.700 6.650 6.750 6.700 6.900 577,000 3,940,000 6.8284 4.393 4.360 4.425 4.393 4.524 880,099 4.4768 -3.60%
2000-03-31 0 6.950 6.850 7.000 6.800 7.050 819,000 5,698,100 6.9574 4.556 4.491 4.589 4.458 4.622 1,249,222 4.5613 1.46%
2000-03-30 0 6.850 6.850 6.950 6.800 6.950 521,000 3,600,000 6.9098 4.491 4.491 4.556 4.458 4.556 794,682 4.5301 -0.72%
2000-03-29 0 6.900 6.900 7.000 6.900 7.100 842,000 5,860,550 6.9603 4.524 4.524 4.589 4.524 4.655 1,284,304 4.5632 -1.43%
2000-03-28 0 7.000 7.000 7.050 6.950 7.100 708,000 4,975,550 7.0276 4.589 4.589 4.622 4.556 4.655 1,079,914 4.6074 -2.10%
2000-03-27 0 7.150 7.050 7.150 7.100 7.500 614,700 4,406,605 7.1687 4.688 4.622 4.688 4.655 4.917 937,603 4.6999 0.00%
2000-03-24 0 7.150 7.100 7.150 7.100 7.200 1,300,500 9,321,800 7.1679 4.688 4.655 4.688 4.655 4.720 1,983,655 4.6993 -0.69%
2000-03-23 0 7.200 7.200 7.250 7.200 7.350 923,000 6,661,600 7.2173 4.720 4.720 4.753 4.720 4.819 1,407,854 4.7317 -0.69%
2000-03-22 0 7.250 7.250 7.300 7.200 7.300 2,009,500 14,552,900 7.2421 4.753 4.753 4.786 4.720 4.786 3,065,095 4.7479 1.40%
2000-03-21 0 7.150 7.100 7.150 7.050 7.200 1,573,500 11,206,600 7.1221 4.688 4.655 4.688 4.622 4.720 2,400,063 4.6693 1.42%
2000-03-20 0 7.050 7.050 7.100 7.000 7.200 2,105,000 14,859,050 7.0589 4.622 4.622 4.655 4.589 4.720 3,210,761 4.6279 -3.42%
2000-03-17 0 7.300 7.250 7.300 7.100 7.350 4,699,429 34,068,183 7.2494 4.786 4.753 4.786 4.655 4.819 7,168,049 4.7528 2.82%
2000-03-16 0 7.100 7.100 7.150 6.900 7.250 5,781,000 40,996,425 7.0916 4.655 4.655 4.688 4.524 4.753 8,817,772 4.6493 2.16%
2000-03-15 0 6.950 6.900 6.950 6.850 6.950 2,040,000 14,085,950 6.9049 4.556 4.524 4.556 4.491 4.556 3,111,616 4.5269 0.72%
2000-03-14 0 6.900 6.900 6.950 6.850 7.000 2,737,000 18,917,650 6.9118 4.524 4.524 4.556 4.491 4.589 4,174,752 4.5314 -0.72%
2000-03-13 0 6.950 6.900 6.950 6.800 7.000 2,600,000 17,925,800 6.8945 4.556 4.524 4.556 4.458 4.589 3,965,786 4.5201 0.00%
2000-03-10 0 6.950 7.000 7.050 6.750 7.000 2,584,000 17,742,600 6.8663 4.556 4.589 4.622 4.425 4.589 3,941,381 4.5016 -0.71%
2000-03-09 0 7.000 6.900 6.950 6.850 7.200 2,277,607 15,773,965 6.9257 4.589 4.524 4.556 4.491 4.720 3,474,039 4.5405 0.00%
2000-03-08 0 7.000 7.050 7.100 6.800 7.050 4,331,000 30,020,450 6.9315 4.589 4.622 4.655 4.458 4.622 6,606,084 4.5444 0.00%
2000-03-07 0 7.000 7.000 7.050 7.000 7.100 1,843,882 12,980,698 7.0399 4.589 4.589 4.622 4.589 4.655 2,812,477 4.6154 -1.41%
2000-03-06 0 7.100 7.050 7.100 7.000 7.200 2,743,500 19,323,950 7.0435 4.655 4.622 4.655 4.589 4.720 4,184,666 4.6178 0.00%
2000-03-03 0 7.100 7.050 7.100 6.950 7.100 1,101,500 7,726,525 7.0145 4.655 4.622 4.655 4.556 4.655 1,680,120 4.5988 0.00%
2000-03-02 0 7.100 7.050 7.100 6.900 7.200 2,042,000 14,302,750 7.0043 4.655 4.622 4.655 4.524 4.720 3,114,667 4.5921 0.71%
2000-03-01 0 7.050 7.000 7.100 7.000 7.450 2,457,300 17,562,995 7.1473 4.622 4.589 4.655 4.589 4.884 3,748,125 4.6858 -4.08%
2000-02-29 0 7.350 7.350 7.400 6.800 7.350 9,281,248 66,482,811 7.1631 4.819 4.819 4.851 4.458 4.819 14,156,708 4.6962 1.38%
2000-02-28 0 7.250 7.200 7.250 6.600 7.250 12,040,732 83,771,793 6.9574 4.753 4.720 4.753 4.327 4.753 18,365,754 4.5613 6.62%
2000-02-25 0 6.800 6.750 6.800 6.100 6.850 4,646,000 30,251,175 6.5112 4.458 4.425 4.458 3.999 4.491 7,086,554 4.2688 6.25%
2000-02-24 0 6.400 6.400 6.450 6.350 6.950 2,755,000 18,245,000 6.6225 4.196 4.196 4.229 4.163 4.556 4,202,207 4.3418 -5.88%
2000-02-23 0 6.800 6.750 6.800 6.700 7.500 7,301,500 50,321,200 6.8919 4.458 4.425 4.458 4.393 4.917 11,136,994 4.5184 -4.23%
2000-02-22 0 7.100 7.050 7.100 6.000 7.350 9,590,410 66,428,136 6.9265 4.655 4.622 4.655 3.934 4.819 14,628,273 4.5411 5.97%
2000-02-21 0 6.700 6.650 6.700 6.500 7.100 2,524,500 17,120,800 6.7819 4.393 4.360 4.393 4.261 4.655 3,850,625 4.4462 -1.47%
2000-02-18 0 6.800 6.750 6.800 6.700 7.250 4,901,666 34,108,569 6.9586 4.458 4.425 4.458 4.393 4.753 7,476,522 4.5621 0.74%
2000-02-17 0 6.750 6.750 6.800 6.500 7.200 4,164,500 28,291,550 6.7935 4.425 4.425 4.458 4.261 4.720 6,352,121 4.4539 -3.57%
2000-02-16 0 7.000 6.950 7.000 6.950 7.350 4,734,499 33,816,943 7.1427 4.589 4.556 4.589 4.556 4.819 7,221,542 4.6828 -0.71%
2000-02-15 0 7.050 7.050 7.100 6.800 7.200 3,301,000 22,915,300 6.9419 4.622 4.622 4.655 4.458 4.720 5,035,022 4.5512 2.17%
2000-02-14 0 6.900 6.900 7.000 6.800 7.250 3,444,000 23,947,050 6.9533 4.524 4.524 4.589 4.458 4.753 5,253,141 4.5586 -1.43%
2000-02-11 0 7.000 7.000 7.050 6.950 7.400 3,570,333 25,308,564 7.0886 4.589 4.589 4.622 4.556 4.851 5,445,837 4.6473 -2.78%
2000-02-10 0 7.200 7.150 7.200 7.150 7.600 1,914,500 13,910,375 7.2658 4.720 4.688 4.720 4.688 4.983 2,920,191 4.7635 -3.36%
2000-02-09 0 7.450 7.350 7.450 7.250 7.900 2,833,000 21,234,150 7.4953 4.884 4.819 4.884 4.753 5.179 4,321,181 4.9140 -4.49%
2000-02-08 0 7.800 7.800 7.850 7.450 7.850 4,987,000 38,556,800 7.7315 5.114 5.114 5.147 4.884 5.147 7,606,682 5.0688 4.00%
2000-02-03 0 7.500 7.450 7.500 7.250 7.550 3,930,000 29,079,650 7.3994 4.917 4.884 4.917 4.753 4.950 5,994,437 4.8511 1.35%
2000-02-02 0 7.400 7.350 7.400 7.150 7.500 5,230,500 38,459,650 7.3530 4.851 4.819 4.851 4.688 4.917 7,978,093 4.8207 3.50%
2000-02-01 0 7.150 7.100 7.150 7.100 7.300 2,072,500 14,889,775 7.1845 4.688 4.655 4.688 4.655 4.786 3,161,189 4.7102 0.70%
2000-01-31 0 7.100 7.100 7.150 7.000 7.350 2,952,150 21,189,800 7.1778 4.655 4.655 4.688 4.589 4.819 4,502,921 4.7058 1.43%
2000-01-28 0 7.000 7.000 7.100 6.900 7.350 5,992,000 42,697,600 7.1258 4.589 4.589 4.655 4.524 4.819 9,139,611 4.6717 1.45%
2000-01-27 0 6.900 6.850 6.900 6.650 7.000 3,106,000 21,097,100 6.7924 4.524 4.491 4.524 4.360 4.589 4,737,589 4.4531 0.00%
2000-01-26 0 6.900 6.900 6.950 6.900 7.050 1,898,000 13,248,550 6.9803 4.524 4.524 4.556 4.524 4.622 2,895,023 4.5763 0.00%
2000-01-25 0 6.900 6.900 6.950 6.850 7.100 2,592,500 18,063,950 6.9678 4.524 4.524 4.556 4.491 4.655 3,954,346 4.5681 -2.13%
2000-01-24 0 7.050 7.000 7.050 7.000 7.500 3,158,000 22,730,200 7.1977 4.622 4.589 4.622 4.589 4.917 4,816,904 4.7188 -4.08%
2000-01-21 0 7.350 7.350 7.400 7.300 7.700 9,685,500 72,559,650 7.4916 4.819 4.819 4.851 4.786 5.048 14,773,314 4.9115 -2.00%
2000-01-20 0 7.500 7.400 7.500 6.950 7.600 6,518,000 46,658,550 7.1584 4.917 4.851 4.917 4.556 4.983 9,941,919 4.6931 7.91%
2000-01-19 0 6.950 6.950 7.000 6.850 7.050 3,264,500 22,713,650 6.9578 4.556 4.556 4.589 4.491 4.622 4,979,349 4.5616 0.72%
2000-01-18 0 6.900 6.900 6.950 6.900 7.100 3,184,000 22,250,300 6.9882 4.524 4.524 4.556 4.524 4.655 4,856,562 4.5815 -0.72%
2000-01-17 0 6.950 6.950 7.000 6.900 7.250 6,143,852 43,384,229 7.0614 4.556 4.556 4.589 4.524 4.753 9,371,231 4.6295 0.72%
2000-01-14 0 6.900 6.900 6.950 6.850 7.200 7,055,500 49,487,200 7.0140 4.524 4.524 4.556 4.491 4.720 10,761,769 4.5984 0.00%
2000-01-13 0 6.900 6.850 6.900 6.900 7.500 11,627,000 83,659,875 7.1953 4.524 4.491 4.524 4.524 4.917 17,734,688 4.7173 -2.13%
2000-01-12 0 7.050 7.100 7.150 6.600 7.600 21,440,500 155,707,025 7.2623 4.622 4.655 4.688 4.327 4.983 32,703,241 4.7612 4.44%
2000-01-11 0 6.750 6.700 6.750 6.650 7.200 7,666,500 52,972,650 6.9096 4.425 4.393 4.425 4.360 4.720 11,693,729 4.5300 0.00%
2000-01-10 0 6.750 6.750 6.800 6.500 6.900 10,004,500 67,240,250 6.7210 4.425 4.425 4.458 4.261 4.524 15,259,885 4.4063 7.14%
2000-01-07 0 6.300 6.250 6.300 5.850 6.550 5,235,000 33,148,300 6.3321 4.130 4.098 4.130 3.835 4.294 7,984,957 4.1513 7.69%
2000-01-06 0 5.850 5.800 5.900 5.700 6.250 4,001,210 23,967,029 5.9899 3.835 3.803 3.868 3.737 4.098 6,103,054 3.9271 -4.10%
2000-01-05 0 6.100 6.100 6.150 5.900 6.300 4,058,580 24,484,714 6.0328 3.999 3.999 4.032 3.868 4.130 6,190,561 3.9552 -5.43%
2000-01-04 0 6.450 6.400 6.450 6.300 6.650 5,047,000 32,696,000 6.4783 4.229 4.196 4.229 4.130 4.360 7,698,200 4.2472 0.00%
2000-01-03 0 6.450 6.400 6.450 6.350 6.650 3,170,000 20,514,275 6.4714 4.229 4.196 4.229 4.163 4.360 4,835,208 4.2427 -0.77%
1999-12-30 0 6.500 6.450 6.500 6.300 6.700 2,657,000 17,274,050 6.5013 4.261 4.229 4.261 4.130 4.393 4,052,728 4.2623 2.36%
1999-12-29 0 6.350 6.300 6.400 6.250 6.700 2,192,500 14,116,000 6.4383 4.163 4.130 4.196 4.098 4.393 3,344,225 4.2210 -3.79%
1999-12-28 0 6.600 6.550 6.600 6.500 6.900 5,440,500 35,790,500 6.5785 4.327 4.294 4.327 4.261 4.524 8,298,406 4.3129 -1.49%
1999-12-24 0 6.700 6.600 6.700 6.550 6.800 4,281,000 28,658,400 6.6943 4.393 4.327 4.393 4.294 4.458 6,529,819 4.3889 2.29%
1999-12-23 0 6.550 6.550 6.600 6.450 6.800 6,762,000 44,565,100 6.5905 4.294 4.294 4.327 4.229 4.458 10,314,093 4.3208 4.80%
1999-12-22 0 6.250 6.250 6.300 5.900 6.400 9,065,000 55,699,375 6.1444 4.098 4.098 4.130 3.868 4.196 13,826,864 4.0283 -1.57%
1999-12-21 0 6.350 6.350 6.400 6.350 6.750 5,693,000 36,770,650 6.4589 4.163 4.163 4.196 4.163 4.425 8,683,545 4.2345 -5.93%
1999-12-20 0 6.750 6.700 6.750 6.450 6.800 4,819,000 31,893,850 6.6184 4.425 4.393 4.425 4.229 4.458 7,350,431 4.3390 1.50%
1999-12-17 0 6.650 6.550 6.600 6.500 6.900 4,796,000 32,219,725 6.7180 4.360 4.294 4.327 4.261 4.524 7,315,349 4.4044 0.00%
1999-12-16 0 6.650 6.650 6.700 6.650 7.100 11,379,500 78,075,950 6.8611 4.360 4.360 4.393 4.360 4.655 17,357,176 4.4982 -5.67%
1999-12-15 0 7.050 7.000 7.050 6.550 7.200 14,545,000 100,338,775 6.8985 4.622 4.589 4.622 4.294 4.720 22,185,520 4.5227 6.02%
1999-12-14 0 6.650 6.600 6.700 6.350 7.200 18,174,500 122,773,575 6.7553 4.360 4.327 4.393 4.163 4.720 27,721,604 4.4288 -5.00%
1999-12-13 0 7.000 6.950 7.000 6.500 7.150 29,382,550 203,341,860 6.9205 4.589 4.556 4.589 4.261 4.688 44,817,267 4.5371 11.11%
1999-12-10 0 6.300 6.250 6.300 6.050 6.300 11,836,537 73,228,572 6.1867 4.130 4.098 4.130 3.966 4.130 18,054,295 4.0560 6.78%
1999-12-09 0 5.900 5.900 6.000 5.850 6.300 8,439,200 51,168,925 6.0632 3.868 3.868 3.934 3.835 4.130 12,872,330 3.9751 -4.84%
1999-12-08 0 6.200 6.150 6.200 5.700 6.450 14,847,100 92,694,785 6.2433 4.065 4.032 4.065 3.737 4.229 22,646,314 4.0932 5.98%
1999-12-07 0 5.850 5.800 5.850 5.800 6.500 12,265,500 74,149,600 6.0454 3.835 3.803 3.835 3.803 4.261 18,708,594 3.9634 -7.87%
1999-12-06 0 6.350 6.350 6.400 5.700 6.500 21,804,305 134,070,361 6.1488 4.163 4.163 4.196 3.737 4.261 33,258,153 4.0312 14.41%
1999-12-03 0 5.550 5.550 5.600 5.200 5.700 10,381,000 56,625,125 5.4547 3.639 3.639 3.671 3.409 3.737 15,834,162 3.5761 0.91%
1999-12-02 0 5.500 5.450 5.500 4.975 5.600 16,681,929 90,421,257 5.4203 3.606 3.573 3.606 3.262 3.671 25,444,982 3.5536 10.55%
1999-12-01 0 4.975 4.975 5.000 4.700 5.150 5,905,600 29,184,455 4.9418 3.262 3.262 3.278 3.081 3.376 9,007,824 3.2399 4.74%
1999-11-30 0 4.750 4.700 4.750 4.500 4.750 2,955,500 13,496,500 4.5666 3.114 3.081 3.114 2.950 3.114 4,508,031 2.9939 5.56%
1999-11-29 0 4.500 4.450 4.500 4.400 4.650 2,428,333 10,938,132 4.5044 2.950 2.917 2.950 2.885 3.049 3,703,942 2.9531 2.27%
1999-11-26 0 4.400 4.400 4.500 4.200 4.550 4,931,600 21,833,775 4.4273 2.885 2.885 2.950 2.754 2.983 7,522,180 2.9026 -3.30%
1999-11-25 0 4.550 4.525 4.550 4.525 4.800 1,318,500 6,152,850 4.6666 2.983 2.967 2.983 2.967 3.147 2,011,111 3.0594 -4.71%
1999-11-24 0 4.775 4.775 4.800 4.650 4.825 2,399,000 11,384,300 4.7454 3.131 3.131 3.147 3.049 3.163 3,659,200 3.1111 1.06%
1999-11-23 0 4.725 4.725 4.750 4.675 4.800 997,500 4,716,925 4.7287 3.098 3.098 3.114 3.065 3.147 1,521,489 3.1002 -1.56%
1999-11-22 0 4.800 4.775 4.800 4.700 4.850 1,224,500 5,845,300 4.7736 3.147 3.131 3.147 3.081 3.180 1,867,732 3.1296 2.13%
1999-11-19 0 4.700 4.675 4.700 4.650 4.750 989,066 4,643,154 4.6945 3.081 3.065 3.081 3.049 3.114 1,508,625 3.0777 0.00%
1999-11-18 0 4.700 4.700 4.725 4.600 4.850 1,242,326 5,904,025 4.7524 3.081 3.081 3.098 3.016 3.180 1,894,923 3.1157 0.00%
1999-11-17 0 4.700 4.675 4.725 4.650 5.150 5,128,500 24,810,200 4.8377 3.081 3.065 3.098 3.049 3.376 7,822,512 3.1716 -4.08%
1999-11-16 0 4.900 4.875 4.900 4.550 4.950 7,043,500 33,345,925 4.7343 3.212 3.196 3.212 2.983 3.245 10,743,466 3.1038 7.69%
1999-11-15 0 4.550 4.550 4.600 4.425 4.575 1,533,000 6,907,075 4.5056 2.983 2.983 3.016 2.901 2.999 2,338,288 2.9539 2.25%
1999-11-12 0 4.450 4.450 4.475 4.400 4.500 1,000,499 4,422,046 4.4198 2.917 2.917 2.934 2.885 2.950 1,526,063 2.8977 0.00%
1999-11-11 0 4.450 4.425 4.450 4.400 4.500 1,738,000 7,749,050 4.4586 2.917 2.901 2.917 2.885 2.950 2,650,975 2.9231 -0.56%
1999-11-10 0 4.475 4.475 4.500 4.425 4.500 847,000 3,788,925 4.4733 2.934 2.934 2.950 2.901 2.950 1,291,931 2.9328 0.56%
1999-11-09 0 4.450 4.450 4.475 4.375 4.525 704,000 3,134,125 4.4519 2.917 2.917 2.934 2.868 2.967 1,073,813 2.9187 1.71%
1999-11-08 0 4.375 4.375 4.400 4.375 4.575 1,168,750 5,191,050 4.4415 2.868 2.868 2.885 2.868 2.999 1,782,697 2.9119 -3.31%
1999-11-05 0 4.525 4.525 4.550 4.450 4.575 1,553,000 7,034,375 4.5295 2.967 2.967 2.983 2.917 2.999 2,368,794 2.9696 -1.09%
1999-11-04 0 4.575 4.575 4.600 4.400 4.675 2,494,000 11,309,450 4.5347 2.999 2.999 3.016 2.885 3.065 3,804,104 2.9730 6.40%
1999-11-03 0 4.300 4.275 4.350 4.100 4.375 2,496,500 10,767,700 4.3131 2.819 2.803 2.852 2.688 2.868 3,807,917 2.8277 3.61%
1999-11-02 0 4.150 4.125 4.150 4.150 4.350 1,113,500 4,707,638 4.2278 2.721 2.704 2.721 2.721 2.852 1,698,424 2.7718 -4.05%
1999-11-01 0 4.325 4.325 4.350 4.300 4.500 1,089,876 4,767,867 4.3747 2.836 2.836 2.852 2.819 2.950 1,662,390 2.8681 -4.95%
1999-10-29 0 4.550 4.525 4.550 4.425 4.600 2,407,500 10,829,300 4.4982 2.983 2.967 2.983 2.901 3.016 3,672,165 2.9490 4.00%
1999-10-28 0 4.375 4.350 4.400 4.350 4.600 2,787,000 12,572,575 4.5111 2.868 2.852 2.885 2.852 3.016 4,251,017 2.9575 -2.23%
1999-10-27 0 4.475 4.450 4.475 4.450 4.775 5,660,000 25,848,400 4.5669 2.934 2.917 2.934 2.917 3.131 8,633,210 2.9941 -4.79%
1999-10-26 0 4.700 4.650 4.700 4.600 5.150 8,873,708 43,182,788 4.8664 3.081 3.049 3.081 3.016 3.376 13,535,086 3.1904 -6.00%
1999-10-25 0 5.000 5.000 5.050 4.350 5.100 17,269,500 80,445,213 4.6582 3.278 3.278 3.311 2.852 3.344 26,341,206 3.0540 2.56%
1999-10-22 0 4.875 4.850 4.875 4.600 5.050 25,779,500 125,179,475 4.8558 3.196 3.180 3.196 3.016 3.311 39,321,527 3.1835 3.17%
1999-10-21 0 4.725 4.725 4.750 4.225 4.750 22,736,000 101,913,667 4.4825 3.098 3.098 3.114 2.770 3.114 34,679,270 2.9387 12.50%
1999-10-20 0 4.200 4.175 4.200 4.125 4.275 5,043,650 21,192,148 4.2017 2.754 2.737 2.754 2.704 2.803 7,693,090 2.7547 0.60%
1999-10-19 0 4.175 4.150 4.175 4.050 4.375 8,959,500 37,588,750 4.1954 2.737 2.721 2.737 2.655 2.868 13,665,945 2.7505 -2.34%
1999-10-15 0 4.275 4.300 4.325 3.700 4.475 26,925,500 111,387,950 4.1369 2.803 2.819 2.836 2.426 2.934 41,069,523 2.7122 15.54%
1999-10-14 0 3.700 3.675 3.700 3.575 3.700 2,524,000 9,231,600 3.6575 2.426 2.409 2.426 2.344 2.426 3,849,863 2.3979 1.37%
1999-10-13 0 3.650 3.625 3.675 3.600 3.675 3,461,000 12,551,550 3.6266 2.393 2.377 2.409 2.360 2.409 5,279,071 2.3776 -1.35%
1999-10-12 0 3.700 3.650 3.700 3.625 3.725 2,393,500 8,762,450 3.6609 2.426 2.393 2.426 2.377 2.442 3,650,811 2.4001 0.00%
1999-10-11 0 3.700 3.675 3.725 3.675 3.825 4,819,000 18,032,525 3.7420 2.426 2.409 2.442 2.409 2.508 7,350,431 2.4533 0.00%
1999-10-08 0 3.700 3.675 3.700 3.650 3.725 1,285,000 4,750,475 3.6969 2.426 2.409 2.426 2.393 2.442 1,960,013 2.4237 1.37%
1999-10-07 0 3.650 3.650 3.675 3.650 3.800 779,500 2,881,225 3.6962 2.393 2.393 2.409 2.393 2.491 1,188,973 2.4233 -2.01%
1999-10-06 0 3.725 3.675 3.725 3.675 3.775 1,850,000 6,908,450 3.7343 2.442 2.409 2.442 2.409 2.475 2,821,809 2.4482 0.00%
1999-10-05 0 3.725 3.675 3.725 3.625 3.725 809,000 2,980,525 3.6842 2.442 2.409 2.442 2.377 2.442 1,233,969 2.4154 0.00%
1999-10-04 0 3.725 3.675 3.700 3.625 3.875 1,574,000 5,880,500 3.7360 2.442 2.409 2.426 2.377 2.540 2,400,826 2.4494 -2.61%
1999-09-30 0 3.825 3.850 3.900 3.750 3.900 1,277,000 4,840,225 3.7903 2.508 2.524 2.557 2.459 2.557 1,947,811 2.4850 1.32%
1999-09-29 0 3.775 3.725 3.750 3.725 3.800 681,000 2,544,825 3.7369 2.475 2.442 2.459 2.442 2.491 1,038,731 2.4499 0.67%
1999-09-28 0 3.750 3.750 3.775 3.750 3.800 1,323,000 4,982,125 3.7658 2.459 2.459 2.475 2.459 2.491 2,017,975 2.4689 0.00%
1999-09-27 0 3.750 3.750 3.775 3.750 3.875 1,771,000 6,736,275 3.8037 2.459 2.459 2.475 2.459 2.540 2,701,310 2.4937 -1.96%
1999-09-24 0 3.825 3.800 3.825 3.800 3.900 1,837,000 7,038,625 3.8316 2.508 2.491 2.508 2.491 2.557 2,801,980 2.5120 -1.29%
1999-09-23 0 3.875 3.875 3.900 3.875 4.000 1,304,000 5,102,125 3.9127 2.540 2.540 2.557 2.540 2.622 1,988,994 2.5652 -2.52%
1999-09-22 0 3.975 3.950 3.975 3.950 4.025 1,089,000 4,335,525 3.9812 2.606 2.590 2.606 2.590 2.639 1,661,054 2.6101 -1.24%
1999-09-21 0 4.025 4.000 4.050 4.025 4.100 1,273,905 5,161,030 4.0513 2.639 2.622 2.655 2.639 2.688 1,943,090 2.6561 -1.83%
1999-09-20 0 4.100 4.075 4.100 4.050 4.275 1,027,000 4,208,825 4.0982 2.688 2.672 2.688 2.655 2.803 1,566,485 2.6868 -2.38%
1999-09-17 0 4.200 4.175 4.200 4.025 4.200 1,590,000 6,611,825 4.1584 2.754 2.737 2.754 2.639 2.754 2,425,230 2.7263 1.20%
1999-09-15 0 4.150 4.150 4.175 4.150 4.250 1,273,000 5,346,200 4.1997 2.721 2.721 2.737 2.721 2.786 1,941,710 2.7533 -2.35%
1999-09-14 0 4.250 4.200 4.275 4.225 4.300 1,163,000 4,939,775 4.2474 2.786 2.754 2.803 2.770 2.819 1,773,926 2.7847 -0.58%
1999-09-13 0 4.275 4.250 4.275 4.175 4.300 2,013,000 8,565,350 4.2550 2.803 2.786 2.803 2.737 2.819 3,070,433 2.7896 2.40%
1999-09-10 0 4.175 4.150 4.200 4.100 4.200 2,172,000 9,027,025 4.1561 2.737 2.721 2.754 2.688 2.754 3,312,956 2.7248 2.45%
1999-09-09 0 4.075 4.075 4.100 4.000 4.100 2,721,000 11,008,900 4.0459 2.672 2.672 2.688 2.622 2.688 4,150,347 2.6525 2.52%
1999-09-08 0 3.975 3.950 3.975 3.900 4.050 2,083,000 8,304,850 3.9870 2.606 2.590 2.606 2.557 2.655 3,177,204 2.6139 1.06%
1999-09-07 0 4.050 4.050 4.075 4.000 4.150 1,623,120 6,596,983 4.0644 2.579 2.579 2.595 2.547 2.642 2,549,182 2.5879 -1.22%
1999-09-06 0 4.100 4.100 4.150 4.000 4.200 2,525,000 10,405,700 4.1211 2.611 2.611 2.642 2.547 2.674 3,965,624 2.6240 3.14%
1999-09-03 0 3.975 3.950 4.000 3.950 4.000 1,979,000 7,850,525 3.9669 2.531 2.515 2.547 2.515 2.547 3,108,107 2.5258 0.00%
1999-09-02 0 3.975 3.975 4.025 3.975 4.125 3,077,000 12,439,425 4.0427 2.531 2.531 2.563 2.531 2.626 4,832,564 2.5741 -1.85%
1999-09-01 0 4.050 4.050 4.075 4.050 4.100 1,824,106 7,437,144 4.0771 2.579 2.579 2.595 2.579 2.611 2,864,839 2.5960 -0.61%
1999-08-31 0 4.075 4.050 4.075 4.050 4.175 2,418,000 9,850,100 4.0737 2.595 2.579 2.595 2.579 2.658 3,797,576 2.5938 -2.40%
1999-08-30 0 4.175 4.175 4.200 4.150 4.250 2,280,000 9,581,125 4.2022 2.658 2.658 2.674 2.642 2.706 3,580,841 2.6757 0.00%
1999-08-27 0 4.175 4.150 4.175 4.125 4.225 1,356,332 5,655,028 4.1694 2.658 2.642 2.658 2.626 2.690 2,130,179 2.6547 -1.18%
1999-08-26 0 4.225 4.225 4.250 4.175 4.300 2,023,000 8,568,175 4.2354 2.690 2.690 2.706 2.658 2.738 3,177,211 2.6968 -1.74%
1999-08-25 0 4.300 4.275 4.300 4.175 4.300 3,786,500 16,061,125 4.2417 2.738 2.722 2.738 2.658 2.738 5,946,866 2.7008 0.58%
1999-08-24 0 4.275 4.275 4.300 4.025 4.350 8,496,200 35,664,415 4.1977 2.722 2.722 2.738 2.563 2.770 13,343,657 2.6728 2.40%
1999-08-23 0 4.175 4.225 4.250 4.175 4.600 9,342,000 40,435,350 4.3283 2.658 2.690 2.706 2.658 2.929 14,672,024 2.7559 -18.93%
1999-08-20 0 5.150 5.100 5.150 5.050 5.400 6,712,000 35,144,050 5.2360 3.279 3.247 3.279 3.215 3.438 10,541,492 3.3339 -3.74%
1999-08-19 0 5.350 5.300 5.350 5.050 5.350 5,671,940 29,804,250 5.2547 3.406 3.375 3.406 3.215 3.406 8,908,032 3.3458 4.90%
1999-08-18 0 5.100 5.100 5.150 5.100 5.200 538,000 2,761,350 5.1326 3.247 3.247 3.279 3.247 3.311 844,953 3.2681 0.99%
1999-08-17 0 5.050 5.000 5.050 5.000 5.100 591,000 2,985,350 5.0514 3.215 3.184 3.215 3.184 3.247 928,192 3.2163 -0.98%
1999-08-16 0 5.100 5.100 5.150 5.050 5.300 957,000 4,928,300 5.1497 3.247 3.247 3.279 3.215 3.375 1,503,011 3.2790 0.00%
1999-08-13 0 5.100 5.100 5.150 5.050 5.200 975,000 4,991,550 5.1195 3.247 3.247 3.279 3.215 3.311 1,531,281 3.2597 -3.77%
1999-08-12 0 5.300 5.250 5.300 5.200 5.350 1,405,000 7,381,950 5.2541 3.375 3.343 3.375 3.311 3.406 2,206,615 3.3454 2.91%
1999-08-11 0 5.150 5.100 5.150 4.950 5.150 1,217,366 6,166,318 5.0653 3.279 3.247 3.279 3.152 3.279 1,911,927 3.2252 4.04%
1999-08-10 0 4.950 4.975 5.000 4.950 5.400 3,021,000 15,390,800 5.0946 3.152 3.168 3.184 3.152 3.438 4,744,614 3.2438 -5.71%
1999-08-09 0 5.250 5.200 5.250 5.200 5.650 2,673,000 14,341,600 5.3654 3.343 3.311 3.343 3.311 3.597 4,198,065 3.4162 -7.89%
1999-08-06 0 5.700 5.650 5.700 5.650 5.900 2,412,000 13,792,000 5.7181 3.629 3.597 3.629 3.597 3.757 3,788,153 3.6408 -3.39%
1999-08-05 0 5.900 5.850 5.900 5.800 6.050 1,478,000 8,736,100 5.9108 3.757 3.725 3.757 3.693 3.852 2,321,264 3.7635 -1.67%
1999-08-04 0 6.000 6.000 6.050 6.000 6.300 1,917,000 11,713,650 6.1104 3.820 3.820 3.852 3.820 4.011 3,010,733 3.8906 -4.00%
1999-08-03 0 6.250 6.250 6.300 6.100 6.350 3,886,000 24,257,450 6.2423 3.980 3.980 4.011 3.884 4.043 6,103,135 3.9746 -0.79%
1999-08-02 0 6.300 6.250 6.300 5.900 6.400 8,893,000 54,906,650 6.1741 4.011 3.980 4.011 3.757 4.075 13,966,849 3.9312 5.00%
1999-07-30 0 6.000 5.900 5.950 5.650 6.050 3,466,000 20,527,400 5.9225 3.820 3.757 3.788 3.597 3.852 5,443,506 3.7710 0.00%
1999-07-29 0 6.000 6.000 6.050 5.950 6.250 2,031,000 12,299,300 6.0558 3.820 3.820 3.852 3.788 3.980 3,189,775 3.8559 -2.44%
1999-07-28 0 6.150 6.100 6.200 6.100 6.400 1,524,000 9,545,050 6.2632 3.916 3.884 3.948 3.884 4.075 2,393,509 3.9879 0.82%
1999-07-27 0 6.100 6.050 6.100 5.600 6.150 2,875,000 16,922,214 5.8860 3.884 3.852 3.884 3.566 3.916 4,515,314 3.7477 7.02%
1999-07-26 0 5.700 5.700 5.750 5.650 6.300 1,292,000 7,684,800 5.9480 3.629 3.629 3.661 3.597 4.011 2,029,143 3.7872 -8.80%
1999-07-23 0 6.250 6.250 6.300 6.200 6.450 1,436,000 9,054,450 6.3053 3.980 3.980 4.011 3.948 4.107 2,255,301 4.0147 -3.85%
1999-07-22 0 6.500 6.450 6.500 6.450 6.700 845,000 5,529,300 6.5436 4.139 4.107 4.139 4.107 4.266 1,327,110 4.1664 -0.76%
1999-07-21 0 6.550 6.550 6.600 6.450 6.650 721,000 4,723,600 6.5515 4.171 4.171 4.202 4.107 4.234 1,132,362 4.1715 -0.76%
1999-07-20 0 6.600 6.550 6.600 6.550 6.800 2,051,000 13,682,350 6.6711 4.202 4.171 4.202 4.171 4.330 3,221,186 4.2476 0.00%
1999-07-19 0 6.600 6.550 6.650 6.550 6.750 1,642,000 10,894,850 6.6351 4.202 4.171 4.234 4.171 4.298 2,578,834 4.2247 -2.94%
1999-07-16 0 6.800 6.800 6.900 6.750 7.150 1,382,000 9,440,450 6.8310 4.330 4.330 4.393 4.298 4.553 2,170,492 4.3495 -3.55%
1999-07-15 0 7.050 7.000 7.100 6.600 7.100 4,591,000 31,396,950 6.8388 4.489 4.457 4.521 4.202 4.521 7,210,368 4.3544 6.02%
1999-07-14 0 6.650 6.600 6.650 6.550 6.900 2,987,000 19,984,150 6.6904 4.234 4.202 4.234 4.171 4.393 4,691,215 4.2599 -5.00%
1999-07-13 0 7.000 7.000 7.050 6.900 7.250 3,696,000 26,050,950 7.0484 4.457 4.457 4.489 4.393 4.616 5,804,731 4.4879 -2.10%
1999-07-12 0 7.150 7.150 7.200 7.150 7.500 5,593,233 41,249,824 7.3750 4.553 4.553 4.584 4.553 4.775 8,784,419 4.6958 -1.38%
1999-07-09 0 7.250 7.200 7.300 6.850 7.250 4,181,000 29,201,100 6.9842 4.616 4.584 4.648 4.362 4.616 6,566,445 4.4470 3.57%
1999-07-08 0 7.000 6.900 7.000 6.700 7.250 6,075,000 42,408,500 6.9808 4.457 4.393 4.457 4.266 4.616 9,541,056 4.4448 0.00%
1999-07-07 0 7.000 6.900 6.950 6.850 7.200 8,682,000 61,045,742 7.0313 4.457 4.393 4.425 4.362 4.584 13,635,464 4.4770 -2.78%
1999-07-06 0 7.200 7.150 7.200 6.750 7.400 17,261,000 122,342,150 7.0878 4.584 4.553 4.584 4.298 4.712 27,109,163 4.5129 0.70%
1999-07-05 0 7.150 7.150 7.200 6.400 7.200 25,520,000 176,558,600 6.9184 4.553 4.553 4.584 4.075 4.584 40,080,287 4.4051 13.49%
1999-07-02 0 6.300 6.250 6.300 6.100 6.500 20,451,560 128,365,510 6.2766 4.011 3.980 4.011 3.884 4.139 32,120,078 3.9964 5.00%
1999-06-30 0 6.000 5.950 6.000 6.000 6.650 15,480,000 97,057,500 6.2699 3.820 3.788 3.820 3.820 4.234 24,312,024 3.9922 -6.98%
1999-06-29 0 6.450 6.500 6.550 5.700 6.500 20,813,000 125,212,250 6.0161 4.107 4.139 4.171 3.629 4.139 32,687,736 3.8306 15.18%
1999-06-28 0 5.600 5.550 5.600 5.500 5.750 3,210,000 17,975,450 5.5998 3.566 3.534 3.566 3.502 3.661 5,041,447 3.5655 1.82%
1999-06-25 0 5.500 5.450 5.500 5.450 5.650 6,911,000 38,429,900 5.5607 3.502 3.470 3.502 3.470 3.597 10,854,031 3.5406 -2.65%
1999-06-24 0 5.650 5.650 5.700 5.600 5.900 3,305,033 18,902,280 5.7192 3.597 3.597 3.629 3.566 3.757 5,190,700 3.6416 -1.74%
1999-06-23 0 5.750 5.700 5.750 5.650 5.950 10,567,000 61,212,000 5.7928 3.661 3.629 3.661 3.597 3.788 16,595,940 3.6884 1.77%
1999-06-22 0 5.650 5.600 5.650 5.150 5.700 6,783,000 36,944,950 5.4467 3.597 3.566 3.597 3.279 3.629 10,653,001 3.4680 7.62%
1999-06-21 0 5.250 5.200 5.250 5.050 5.300 2,618,000 13,554,700 5.1775 3.343 3.311 3.343 3.215 3.375 4,111,685 3.2966 3.96%
1999-06-17 0 5.050 5.000 5.050 4.950 5.100 812,000 4,075,275 5.0188 3.215 3.184 3.215 3.152 3.247 1,275,282 3.1956 3.06%
1999-06-16 0 4.900 4.875 4.950 4.800 5.000 618,880 3,032,699 4.9003 3.120 3.104 3.152 3.056 3.184 971,978 3.1201 0.00%
1999-06-15 0 4.900 4.875 4.950 4.900 5.150 726,677 3,617,743 4.9785 3.120 3.104 3.152 3.120 3.279 1,141,278 3.1699 -4.85%
1999-06-14 0 5.150 5.100 5.150 5.050 5.200 1,548,000 7,914,650 5.1128 3.279 3.247 3.279 3.215 3.311 2,431,202 3.2554 1.98%
1999-06-11 0 5.050 5.050 5.100 4.750 5.100 2,274,000 11,387,175 5.0076 3.215 3.215 3.247 3.024 3.247 3,571,417 3.1884 4.66%
1999-06-10 0 4.825 4.825 4.850 4.800 4.925 685,000 3,338,600 4.8739 3.072 3.072 3.088 3.056 3.136 1,075,823 3.1033 1.05%
1999-06-09 0 4.775 4.775 4.800 4.775 4.800 214,005 1,026,848 4.7982 3.040 3.040 3.056 3.040 3.056 336,104 3.0551 -1.55%
1999-06-08 0 4.850 4.850 4.900 4.800 4.900 866,000 4,202,650 4.8529 3.088 3.088 3.120 3.056 3.120 1,360,091 3.0900 1.04%
1999-06-07 0 4.800 4.800 4.825 4.725 4.800 341,000 1,622,000 4.7566 3.056 3.056 3.072 3.009 3.056 535,556 3.0286 2.13%
1999-06-04 0 4.700 4.675 4.700 4.675 4.775 488,986 2,306,161 4.7162 2.993 2.977 2.993 2.977 3.040 767,974 3.0029 -1.57%
1999-06-03 0 4.775 4.750 4.775 4.700 4.775 147,000 694,275 4.7230 3.040 3.024 3.040 2.993 3.040 230,870 3.0072 0.00%
1999-06-02 0 4.775 4.775 4.800 4.775 4.900 479,000 2,313,750 4.8304 3.040 3.040 3.056 3.040 3.120 752,291 3.0756 0.00%
1999-06-01 0 4.775 4.775 4.825 4.700 4.825 340,000 1,621,825 4.7701 3.040 3.040 3.072 2.993 3.072 533,985 3.0372 -1.04%
1999-05-31 0 4.825 4.800 4.825 4.700 4.850 447,000 2,132,775 4.7713 3.072 3.056 3.072 2.993 3.088 702,033 3.0380 2.12%
1999-05-28 0 4.725 4.725 4.750 4.650 4.825 1,058,000 4,996,100 4.7222 3.009 3.009 3.024 2.961 3.072 1,661,636 3.0067 -2.58%
1999-05-27 0 4.850 4.825 4.875 4.850 4.950 795,000 3,878,450 4.8786 3.088 3.072 3.104 3.088 3.152 1,248,583 3.1063 0.00%
1999-05-26 0 4.850 4.875 4.900 4.825 4.975 2,269,000 11,038,675 4.8650 3.088 3.104 3.120 3.072 3.168 3,563,565 3.0976 -3.00%
1999-05-25 0 5.000 5.000 5.050 5.000 5.250 1,180,000 6,064,600 5.1395 3.184 3.184 3.215 3.184 3.343 1,853,242 3.2724 -5.66%
1999-05-24 0 5.300 5.250 5.300 4.850 5.300 1,322,000 6,663,325 5.0403 3.375 3.343 3.375 3.088 3.375 2,076,259 3.2093 9.28%
1999-05-21 0 4.850 4.850 4.875 4.825 5.000 883,000 4,342,925 4.9184 3.088 3.088 3.104 3.072 3.184 1,386,791 3.1316 -2.02%
1999-05-20 0 4.950 4.925 4.950 4.925 5.000 706,000 3,504,575 4.9640 3.152 3.136 3.152 3.136 3.184 1,108,804 3.1607 0.51%
1999-05-19 0 4.925 4.925 4.950 4.900 5.000 539,000 2,661,025 4.9370 3.136 3.136 3.152 3.120 3.184 846,523 3.1435 -1.50%
1999-05-18 0 5.000 5.000 5.050 4.950 5.000 503,000 2,501,675 4.9735 3.184 3.184 3.215 3.152 3.184 789,984 3.1667 0.00%
1999-05-17 0 5.000 4.975 5.000 4.900 5.050 665,000 3,299,425 4.9615 3.184 3.168 3.184 3.120 3.215 1,044,412 3.1591 -1.96%
1999-05-14 0 5.100 5.100 5.150 5.100 5.200 658,000 3,385,550 5.1452 3.247 3.247 3.279 3.247 3.311 1,033,418 3.2761 -0.97%
1999-05-13 0 5.150 5.150 5.200 5.100 5.350 1,233,000 6,442,700 5.2252 3.279 3.279 3.311 3.247 3.406 1,936,481 3.3270 -1.90%
1999-05-12 0 5.250 5.150 5.300 5.200 5.300 381,000 1,998,100 5.2444 3.343 3.279 3.375 3.311 3.375 598,377 3.3392 1.94%
1999-05-11 0 5.150 5.150 5.200 5.000 5.200 613,000 3,144,700 5.1300 3.279 3.279 3.311 3.184 3.311 962,744 3.2664 -0.96%
1999-05-10 0 5.200 5.150 5.200 5.000 5.450 1,349,000 7,017,530 5.2020 3.311 3.279 3.311 3.184 3.470 2,118,664 3.3122 -2.80%
1999-05-07 0 5.350 5.250 5.300 5.300 5.550 1,911,000 10,341,650 5.4116 3.406 3.343 3.375 3.375 3.534 3,001,310 3.4457 -3.60%
1999-05-06 0 5.550 5.450 5.550 5.350 5.600 1,923,200 10,536,410 5.4786 3.534 3.470 3.534 3.406 3.566 3,020,471 3.4883 0.00%
1999-05-05 0 5.550 5.500 5.550 5.400 5.550 1,288,000 7,064,250 5.4847 3.534 3.502 3.534 3.438 3.534 2,022,861 3.4922 0.00%
1999-05-04 0 5.550 5.550 5.600 5.500 5.800 1,288,600 7,223,690 5.6058 3.534 3.534 3.566 3.502 3.693 2,023,803 3.5694 -0.89%
1999-05-03 0 5.600 5.600 5.650 5.450 5.750 2,379,347 13,249,024 5.5683 3.566 3.566 3.597 3.470 3.661 3,736,870 3.5455 -1.75%
1999-04-30 0 5.700 5.650 5.700 5.300 5.800 3,262,000 18,285,950 5.6057 3.629 3.597 3.629 3.375 3.693 5,123,115 3.5693 5.56%
1999-04-29 0 5.400 5.350 5.400 5.050 5.400 1,786,000 9,423,800 5.2765 3.438 3.406 3.438 3.215 3.438 2,804,992 3.3597 0.93%
1999-04-28 0 5.350 5.350 5.400 5.200 5.800 3,282,600 17,877,650 5.4462 3.406 3.406 3.438 3.311 3.693 5,155,468 3.4677 -5.31%
1999-04-27 0 5.650 5.600 5.650 5.500 6.000 2,351,000 13,406,900 5.7026 3.597 3.566 3.597 3.502 3.820 3,692,349 3.6310 -4.24%
1999-04-26 0 5.900 5.800 5.900 5.850 6.200 4,489,000 26,816,500 5.9738 3.757 3.693 3.757 3.725 3.948 7,050,173 3.8037 1.72%
1999-04-23 0 5.800 5.800 5.850 5.800 6.000 10,337,453 60,919,787 5.8931 3.693 3.693 3.725 3.693 3.820 16,235,427 3.7523 5.45%
1999-04-22 0 5.500 5.450 5.500 5.000 5.500 5,272,000 27,410,800 5.1993 3.502 3.470 3.502 3.184 3.502 8,279,909 3.3105 12.24%
1999-04-21 0 4.900 4.900 4.925 4.850 5.050 1,663,000 8,247,875 4.9596 3.120 3.120 3.136 3.088 3.215 2,611,815 3.1579 1.03%
1999-04-20 0 4.850 4.850 4.875 4.800 5.150 1,883,000 9,350,625 4.9658 3.088 3.088 3.104 3.056 3.279 2,957,335 3.1618 -4.90%
1999-04-19 0 5.100 5.050 5.100 5.050 5.300 5,178,000 26,806,200 5.1769 3.247 3.215 3.247 3.215 3.375 8,132,278 3.2963 2.00%
1999-04-16 0 5.000 5.000 5.050 4.975 5.250 3,118,000 15,855,100 5.0850 3.184 3.184 3.215 3.168 3.343 4,896,957 3.2377 0.00%
1999-04-15 0 5.000 5.000 5.050 4.850 5.050 1,680,000 8,264,275 4.9192 3.184 3.184 3.215 3.088 3.215 2,638,514 3.1322 3.09%
1999-04-14 0 4.850 4.825 4.850 4.775 5.150 4,106,021 20,321,224 4.9491 3.088 3.072 3.088 3.040 3.279 6,448,687 3.1512 0.52%
1999-04-13 0 4.825 4.825 4.850 4.550 4.850 4,704,441 22,272,735 4.7344 3.072 3.072 3.088 2.897 3.088 7,388,532 3.0145 9.04%
1999-04-12 0 4.425 4.425 4.450 4.200 4.525 1,939,000 8,594,550 4.4325 2.817 2.817 2.833 2.674 2.881 3,045,285 2.8222 1.72%
1999-04-09 0 4.350 4.350 4.375 4.150 4.375 2,605,941 11,124,805 4.2690 2.770 2.770 2.786 2.642 2.786 4,092,745 2.7182 2.35%
1999-04-08 0 4.250 4.200 4.225 4.125 4.250 1,976,841 8,280,725 4.1889 2.706 2.674 2.690 2.626 2.706 3,104,716 2.6671 3.66%
1999-04-07 0 4.100 4.100 4.125 4.000 4.150 1,394,000 5,667,600 4.0657 2.611 2.611 2.626 2.547 2.642 2,189,339 2.5887 3.14%
1999-04-01 0 3.975 3.950 3.975 3.875 3.975 306,000 1,209,350 3.9521 2.531 2.515 2.531 2.467 2.531 480,587 2.5164 1.27%
1999-03-31 0 3.925 3.900 3.925 3.900 4.025 303,000 1,195,600 3.9459 2.499 2.483 2.499 2.483 2.563 475,875 2.5124 1.29%
1999-03-30 0 3.875 3.875 3.900 3.850 3.950 409,000 1,592,875 3.8946 2.467 2.467 2.483 2.451 2.515 642,353 2.4798 -0.64%
1999-03-29 0 3.900 3.850 3.900 3.825 3.975 478,000 1,859,350 3.8899 2.483 2.451 2.483 2.435 2.531 750,720 2.4768 -2.50%
1999-03-26 0 4.000 4.000 4.025 3.950 4.175 885,000 3,585,600 4.0515 2.547 2.547 2.563 2.515 2.658 1,389,932 2.5797 -1.84%
1999-03-25 0 4.075 4.075 4.100 3.975 4.100 625,000 2,526,475 4.0424 2.595 2.595 2.611 2.531 2.611 981,590 2.5739 0.62%
1999-03-24 0 4.050 4.025 4.050 3.975 4.100 1,194,000 4,826,525 4.0423 2.579 2.563 2.579 2.531 2.611 1,875,230 2.5738 -2.41%
1999-03-23 0 4.150 4.150 4.175 3.975 4.175 1,522,000 6,199,925 4.0735 2.642 2.642 2.658 2.531 2.658 2,390,368 2.5937 3.11%
1999-03-22 0 4.025 4.000 4.025 3.950 4.075 653,800 2,635,700 4.0314 2.563 2.547 2.563 2.515 2.595 1,026,822 2.5669 0.00%
1999-03-19 0 4.025 4.000 4.025 3.950 4.025 1,604,000 6,417,200 4.0007 2.563 2.547 2.563 2.515 2.563 2,519,153 2.5474 1.90%
1999-03-18 0 3.950 3.950 3.975 3.900 4.150 2,085,000 8,301,400 3.9815 2.515 2.515 2.531 2.483 2.642 3,274,585 2.5351 -4.82%
1999-03-17 0 4.150 4.150 4.175 3.975 4.175 2,199,333 8,985,307 4.0855 2.642 2.642 2.658 2.531 2.658 3,454,150 2.6013 5.06%
1999-03-16 0 3.950 3.950 3.975 3.925 4.100 2,168,400 8,653,245 3.9906 2.515 2.515 2.531 2.499 2.611 3,405,568 2.5409 0.00%
1999-03-15 0 3.950 3.925 3.950 3.725 3.975 3,828,000 14,872,300 3.8851 2.515 2.499 2.515 2.372 2.531 6,012,043 2.4738 6.76%
1999-03-12 0 3.700 3.675 3.725 3.675 3.800 1,313,000 4,888,000 3.7228 2.356 2.340 2.372 2.340 2.420 2,062,124 2.3704 1.37%
1999-03-11 0 3.650 3.625 3.650 3.450 3.800 2,105,000 7,769,700 3.6911 2.324 2.308 2.324 2.197 2.420 3,305,995 2.3502 3.55%
1999-03-10 0 3.525 3.500 3.550 3.400 3.600 1,147,641 4,052,012 3.5307 2.244 2.229 2.260 2.165 2.292 1,802,421 2.2481 1.44%
1999-03-09 0 3.475 3.475 3.500 3.350 3.500 773,000 2,655,900 3.4358 2.213 2.213 2.229 2.133 2.229 1,214,031 2.1877 5.30%
1999-03-08 0 3.300 3.300 3.325 3.300 3.450 781,000 2,632,125 3.3702 2.101 2.101 2.117 2.101 2.197 1,226,595 2.1459 -1.49%
1999-03-05 0 3.350 3.350 3.375 3.350 3.450 578,000 1,957,450 3.3866 2.133 2.133 2.149 2.133 2.197 907,775 2.1563 -1.47%
1999-03-04 0 3.400 3.400 3.450 3.325 3.425 563,000 1,897,175 3.3698 2.165 2.165 2.197 2.117 2.181 884,216 2.1456 -0.73%
1999-03-03 0 3.425 3.400 3.450 3.400 3.475 553,000 1,900,775 3.4372 2.181 2.165 2.197 2.165 2.213 868,511 2.1885 -0.72%
1999-03-02 0 3.450 3.450 3.500 3.450 3.575 1,110,000 3,911,700 3.5241 2.197 2.197 2.229 2.197 2.276 1,743,304 2.2438 -3.50%
1999-03-01 0 3.575 3.550 3.575 3.525 3.625 1,192,000 4,250,875 3.5662 2.276 2.260 2.276 2.244 2.308 1,872,089 2.2707 0.70%
1999-02-26 0 3.550 3.550 3.575 3.475 3.600 1,635,000 5,742,650 3.5123 2.260 2.260 2.276 2.213 2.292 2,567,840 2.2364 0.71%
1999-02-25 0 3.525 3.525 3.550 3.450 3.550 892,000 3,132,100 3.5113 2.244 2.244 2.260 2.197 2.260 1,400,925 2.2357 -0.70%
1999-02-24 0 3.550 3.525 3.550 3.400 3.600 2,380,000 8,392,250 3.5262 2.260 2.244 2.260 2.165 2.292 3,737,895 2.2452 1.43%
1999-02-23 0 3.500 3.500 3.525 3.500 3.900 2,938,666 10,734,556 3.6529 2.229 2.229 2.244 2.229 2.483 4,615,305 2.3259 -9.68%
1999-02-22 0 3.875 3.875 3.900 3.825 4.050 3,545,500 13,760,975 3.8813 2.467 2.467 2.483 2.435 2.579 5,568,364 2.4713 -12.92%
1999-02-19 0 4.450 4.425 4.475 4.425 4.500 221,000 983,775 4.4515 2.833 2.817 2.849 2.817 2.865 347,090 2.8343 -2.20%
1999-02-15 0 4.550 4.550 4.600 4.400 4.550 244,000 1,090,975 4.4712 2.897 2.897 2.929 2.802 2.897 383,213 2.8469 1.11%
1999-02-12 0 4.500 4.500 4.525 4.375 4.525 680,000 3,034,425 4.4624 2.865 2.865 2.881 2.786 2.881 1,067,970 2.8413 4.65%
1999-02-11 0 4.300 4.275 4.325 4.200 4.350 357,000 1,529,875 4.2854 2.738 2.722 2.754 2.674 2.770 560,684 2.7286 0.58%
1999-02-10 0 4.275 4.225 4.250 4.250 4.300 260,000 1,112,450 4.2787 2.722 2.690 2.706 2.706 2.738 408,341 2.7243 0.00%
1999-02-09 0 4.275 4.250 4.275 4.150 4.275 795,000 3,343,900 4.2062 2.722 2.706 2.722 2.642 2.722 1,248,583 2.6782 1.79%
1999-02-08 0 4.200 4.200 4.250 4.100 4.275 711,000 3,006,550 4.2286 2.674 2.674 2.706 2.611 2.722 1,116,657 2.6925 -0.59%
1999-02-05 0 4.225 4.150 4.200 4.100 4.400 1,371,240 5,770,534 4.2083 2.690 2.642 2.674 2.611 2.802 2,153,593 2.6795 -5.06%
1999-02-04 0 4.450 4.425 4.500 4.375 4.550 203,666 908,456 4.4605 2.833 2.817 2.865 2.786 2.897 319,866 2.8401 -2.20%
1999-02-03 0 4.550 4.550 4.575 4.550 4.700 250,000 1,150,125 4.6005 2.897 2.897 2.913 2.897 2.993 392,636 2.9292 -3.19%
1999-02-02 0 4.700 4.625 4.700 4.650 4.775 546,000 2,571,650 4.7100 2.993 2.945 2.993 2.961 3.040 857,517 2.9989 1.62%
1999-02-01 0 4.625 4.625 4.650 4.425 4.650 535,000 2,452,325 4.5838 2.945 2.945 2.961 2.817 2.961 840,241 2.9186 0.54%
1999-01-29 0 4.600 4.550 4.650 4.550 4.675 603,000 2,783,250 4.6157 2.929 2.897 2.961 2.897 2.977 947,038 2.9389 0.55%
1999-01-28 0 4.575 4.575 4.600 4.550 4.850 1,175,359 5,480,469 4.6628 2.913 2.913 2.929 2.897 3.088 1,845,953 2.9689 -6.15%
1999-01-27 0 4.875 4.850 4.875 4.600 4.925 2,539,000 12,085,225 4.7598 3.104 3.088 3.104 2.929 3.136 3,987,612 3.0307 7.73%
1999-01-26 0 4.525 4.525 4.550 4.350 4.625 2,286,000 10,316,375 4.5128 2.881 2.881 2.897 2.770 2.945 3,590,264 2.8734 4.02%
1999-01-25 0 4.350 4.300 4.400 4.000 4.400 1,783,000 7,390,750 4.1451 2.770 2.738 2.802 2.547 2.802 2,800,280 2.6393 -1.14%
1999-01-22 0 4.400 4.400 4.425 4.400 4.600 1,847,000 8,275,175 4.4803 2.802 2.802 2.817 2.802 2.929 2,900,795 2.8527 -6.38%
1999-01-21 0 4.700 4.650 4.700 4.650 4.800 1,627,000 7,663,975 4.7105 2.993 2.961 2.993 2.961 3.056 2,555,275 2.9993 -3.09%
1999-01-20 0 4.850 4.825 4.850 4.775 5.000 2,190,000 10,635,800 4.8565 3.088 3.072 3.088 3.040 3.184 3,439,492 3.0923 -3.00%
1999-01-19 0 5.000 4.975 5.000 4.975 5.150 3,494,000 17,641,400 5.0491 3.184 3.168 3.184 3.168 3.279 5,487,481 3.2148 -5.66%
1999-01-18 0 5.300 5.300 5.350 5.300 5.500 963,000 5,206,200 5.4062 3.375 3.375 3.406 3.375 3.502 1,512,434 3.4423 -2.75%
1999-01-15 0 5.450 5.450 5.500 5.200 5.450 2,253,000 12,072,850 5.3586 3.470 3.470 3.502 3.311 3.470 3,538,436 3.4119 3.81%
1999-01-14 0 5.250 5.200 5.250 4.725 5.400 3,902,000 19,864,625 5.0909 3.343 3.311 3.343 3.009 3.438 6,128,263 3.2415 -3.67%
1999-01-13 0 5.450 5.400 5.450 5.350 5.900 3,529,000 19,694,600 5.5808 3.470 3.438 3.470 3.406 3.757 5,542,450 3.5534 -9.92%
1999-01-12 0 6.050 6.000 6.050 5.950 6.050 2,150,480 12,903,758 6.0004 3.852 3.820 3.852 3.788 3.852 3,377,424 3.8206 -0.82%
1999-01-11 0 6.100 6.100 6.150 6.050 6.250 1,226,500 7,543,650 6.1506 3.884 3.884 3.916 3.852 3.980 1,926,272 3.9162 -3.17%
1999-01-08 0 6.300 6.250 6.350 6.250 6.500 1,614,155 10,309,146 6.3867 4.011 3.980 4.043 3.980 4.139 2,535,102 4.0666 -2.33%
1999-01-07 0 6.450 6.400 6.500 6.400 6.550 4,224,400 27,340,440 6.4720 4.107 4.075 4.139 4.075 4.171 6,634,607 4.1209 1.57%
1999-01-06 0 6.350 6.350 6.400 6.050 6.400 1,315,000 8,196,550 6.2331 4.043 4.043 4.075 3.852 4.075 2,065,266 3.9688 4.96%
1999-01-05 0 6.050 6.000 6.050 5.900 6.050 825,000 4,946,100 5.9953 3.852 3.820 3.852 3.757 3.852 1,295,699 3.8173 0.83%
1999-01-04 0 6.000 6.000 6.050 5.950 6.100 1,287,000 7,736,800 6.0115 3.820 3.820 3.852 3.788 3.884 2,021,290 3.8277 -3.23%
1998-12-31 0 6.200 6.150 6.200 6.150 6.250 849,000 5,273,250 6.2111 3.948 3.916 3.948 3.916 3.980 1,333,392 3.9548 -2.36%
1998-12-30 0 6.350 6.300 6.350 6.250 6.350 483,810 3,048,441 6.3009 4.043 4.011 4.043 3.980 4.043 759,845 4.0119 0.00%
1998-12-29 0 6.350 6.300 6.350 6.250 6.350 402,000 2,532,850 6.3006 4.043 4.011 4.043 3.980 4.043 631,359 4.0117 0.00%
1998-12-28 0 6.350 6.300 6.400 6.350 6.600 684,441 4,385,590 6.4076 4.043 4.011 4.075 4.043 4.202 1,074,945 4.0798 -2.31%
1998-12-24 0 6.500 6.500 6.550 6.300 6.550 623,565 4,015,688 6.4399 4.139 4.139 4.171 4.011 4.171 979,336 4.1004 3.17%
1998-12-23 0 6.300 6.250 6.300 6.150 6.350 1,039,000 6,493,150 6.2494 4.011 3.980 4.011 3.916 4.043 1,631,795 3.9791 -2.33%
1998-12-22 0 6.450 6.400 6.450 6.400 6.450 579,410 3,722,145 6.4240 4.107 4.075 4.107 4.075 4.107 909,989 4.0903 -0.77%
1998-12-21 0 6.500 6.500 6.550 6.500 6.800 1,540,449 10,127,336 6.5743 4.139 4.139 4.171 4.139 4.330 2,419,343 4.1860 0.78%
1998-12-18 0 6.450 6.400 6.450 6.450 6.500 529,000 3,416,600 6.4586 4.107 4.075 4.107 4.107 4.139 830,818 4.1123 0.78%
1998-12-17 0 6.400 6.400 6.450 6.300 6.500 781,000 5,011,200 6.4164 4.075 4.075 4.107 4.011 4.139 1,226,595 4.0855 -0.78%
1998-12-16 0 6.450 6.450 6.500 6.450 6.600 580,859 3,781,912 6.5109 4.107 4.107 4.139 4.107 4.202 912,265 4.1456 0.00%
1998-12-15 0 6.450 6.450 6.500 6.400 6.550 808,000 5,215,850 6.4553 4.107 4.107 4.139 4.075 4.171 1,269,000 4.1102 -0.77%
1998-12-14 0 6.500 6.500 6.550 6.300 6.550 2,705,000 17,400,550 6.4327 4.139 4.139 4.171 4.011 4.171 4,248,322 4.0959 -2.99%
1998-12-11 0 6.700 6.700 6.750 6.700 6.850 2,236,000 15,144,700 6.7731 4.266 4.266 4.298 4.266 4.362 3,511,737 4.3126 -3.60%
1998-12-10 0 6.950 6.900 6.950 6.800 7.000 1,250,412 8,598,969 6.8769 4.425 4.393 4.425 4.330 4.457 1,963,827 4.3787 0.72%
1998-12-09 0 6.900 6.900 6.950 6.800 6.950 1,861,000 12,778,600 6.8665 4.393 4.393 4.425 4.330 4.425 2,922,783 4.3721 0.73%
1998-12-08 0 6.850 6.800 6.900 6.800 7.100 2,893,000 20,066,100 6.9361 4.362 4.330 4.393 4.330 4.521 4,543,584 4.4164 -2.84%
1998-12-07 0 7.050 7.050 7.100 6.900 7.200 8,054,000 56,905,750 7.0655 4.489 4.489 4.521 4.393 4.584 12,649,163 4.4988 8.46%
1998-12-04 0 6.500 6.500 6.550 6.400 6.700 2,470,000 16,089,850 6.5141 4.139 4.139 4.171 4.075 4.266 3,879,244 4.1477 1.56%
1998-12-03 0 6.400 6.400 6.450 6.100 6.500 2,106,043 13,248,197 6.2906 4.075 4.075 4.107 3.884 4.139 3,307,634 4.0053 2.40%
1998-12-02 0 6.250 6.250 6.300 6.150 6.450 2,354,000 14,870,350 6.3171 3.980 3.980 4.011 3.916 4.107 3,697,061 4.0222 0.00%
1998-12-01 0 6.250 6.200 6.250 6.050 6.400 4,887,000 30,300,650 6.2003 3.980 3.948 3.980 3.852 4.075 7,675,249 3.9478 -3.85%
1998-11-30 0 6.500 6.450 6.550 6.350 6.850 2,545,600 16,740,230 6.5761 4.139 4.107 4.171 4.043 4.362 3,997,977 4.1872 -4.41%
1998-11-27 0 6.800 6.750 6.800 6.550 7.000 3,339,000 22,466,050 6.7284 4.330 4.298 4.330 4.171 4.457 5,244,047 4.2841 -1.45%
1998-11-26 0 6.900 6.950 7.000 6.750 7.150 3,632,000 25,268,200 6.9571 4.393 4.425 4.457 4.298 4.553 5,704,216 4.4297 -2.13%
1998-11-25 0 7.050 7.050 7.100 7.000 7.400 4,674,000 33,644,950 7.1983 4.489 4.489 4.521 4.457 4.712 7,340,723 4.5833 -2.76%
1998-11-24 0 7.250 7.250 7.300 7.100 7.500 10,380,000 76,026,650 7.3243 4.616 4.616 4.648 4.521 4.775 16,302,248 4.6636 2.84%
1998-11-23 0 7.050 7.050 7.100 6.750 7.100 5,725,000 39,607,344 6.9183 4.489 4.489 4.521 4.298 4.521 8,991,365 4.4050 5.22%
1998-11-20 0 6.700 6.700 6.750 6.650 7.150 6,786,000 46,999,350 6.9259 4.266 4.266 4.298 4.234 4.553 10,657,713 4.4099 -3.60%
1998-11-19 0 6.950 6.950 7.000 6.850 7.250 11,023,900 77,999,320 7.0755 4.425 4.425 4.457 4.362 4.616 17,313,522 4.5051 0.72%
1998-11-18 0 6.900 6.900 6.950 6.400 7.050 14,769,871 100,315,910 6.7919 4.393 4.393 4.425 4.075 4.489 23,196,735 4.3246 10.40%
1998-11-17 0 6.250 6.250 6.300 6.200 6.400 1,600,000 10,090,950 6.3068 3.980 3.980 4.011 3.948 4.075 2,512,871 4.0157 -0.79%
1998-11-16 0 6.300 6.300 6.350 6.300 6.400 1,943,171 12,317,426 6.3388 4.011 4.011 4.043 4.011 4.075 3,051,836 4.0361 0.80%
1998-11-13 0 6.250 6.200 6.300 6.200 6.400 1,698,000 10,679,700 6.2896 3.980 3.948 4.011 3.948 4.075 2,666,784 4.0047 0.81%
1998-11-12 0 6.200 6.200 6.250 6.200 6.500 4,714,000 29,967,900 6.3572 3.948 3.948 3.980 3.948 4.139 7,403,545 4.0478 -1.59%
1998-11-11 0 6.300 6.300 6.350 6.150 6.350 3,905,000 24,488,100 6.2710 4.011 4.011 4.043 3.916 4.043 6,132,975 3.9929 2.44%
1998-11-10 0 6.150 6.150 6.200 5.950 6.250 3,730,000 22,770,050 6.1046 3.916 3.916 3.948 3.788 3.980 5,858,130 3.8869 0.00%
1998-11-09 0 6.150 6.150 6.200 6.100 6.450 11,161,000 70,041,250 6.2755 3.916 3.916 3.948 3.884 4.107 17,528,843 3.9958 0.82%
1998-11-06 0 6.100 6.050 6.100 5.700 6.150 7,960,000 47,531,650 5.9713 3.884 3.852 3.884 3.629 3.916 12,501,532 3.8021 5.17%
1998-11-05 0 5.800 5.750 5.800 5.800 6.300 6,858,000 41,648,350 6.0730 3.693 3.661 3.693 3.693 4.011 10,770,792 3.8668 -3.33%
1998-11-04 0 6.000 6.000 6.050 5.850 6.400 12,506,000 76,884,850 6.1478 3.820 3.820 3.852 3.725 4.075 19,641,225 3.9145 -0.83%
1998-11-03 0 6.050 6.050 6.100 5.600 6.100 12,875,100 75,347,010 5.8521 3.852 3.852 3.884 3.566 3.884 20,220,913 3.7262 9.01%
1998-11-02 0 5.550 5.500 5.550 5.200 5.550 5,526,000 29,817,250 5.3958 3.534 3.502 3.534 3.311 3.534 8,678,827 3.4356 7.77%
1998-10-30 0 5.150 5.100 5.150 5.050 5.250 3,226,333 16,692,365 5.1738 3.279 3.247 3.279 3.215 3.343 5,067,098 3.2943 1.98%
1998-10-29 0 5.050 5.000 5.050 4.875 5.100 3,258,667 16,258,985 4.9895 3.215 3.184 3.215 3.104 3.247 5,117,880 3.1769 -2.88%
1998-10-27 0 5.200 5.200 5.250 5.150 5.250 1,770,000 9,188,550 5.1913 3.311 3.311 3.343 3.279 3.343 2,779,863 3.3054 0.97%
1998-10-26 0 5.150 5.100 5.150 5.100 5.350 2,608,333 13,631,315 5.2261 3.279 3.247 3.279 3.247 3.406 4,096,502 3.3275 -0.96%
1998-10-23 0 5.200 5.200 5.250 4.775 5.300 5,439,000 27,269,850 5.0138 3.311 3.311 3.343 3.040 3.375 8,542,190 3.1924 1.96%
1998-10-22 0 5.100 5.050 5.100 5.000 5.500 4,400,000 23,065,750 5.2422 3.247 3.215 3.247 3.184 3.502 6,910,394 3.3378 -5.56%
1998-10-21 0 5.400 5.400 5.450 5.400 5.750 7,067,000 39,284,450 5.5589 3.438 3.438 3.470 3.438 3.661 11,099,036 3.5394 0.00%
1998-10-20 0 5.400 5.350 5.400 5.250 5.650 8,200,000 44,494,000 5.4261 3.438 3.406 3.438 3.343 3.597 12,878,462 3.4549 1.89%
1998-10-19 0 5.300 5.250 5.300 4.850 5.350 5,720,000 29,821,400 5.2135 3.375 3.343 3.375 3.088 3.406 8,983,513 3.3196 7.07%
1998-10-16 0 4.950 4.950 4.975 4.800 5.200 12,244,000 60,895,000 4.9735 3.152 3.152 3.168 3.056 3.311 19,229,743 3.1667 6.45%
1998-10-15 0 4.650 4.625 4.650 4.575 4.875 6,395,000 30,182,087 4.7196 2.961 2.945 2.961 2.913 3.104 10,043,630 3.0051 -3.63%
1998-10-14 0 4.825 4.800 4.825 4.550 4.975 10,974,000 52,711,600 4.8033 3.072 3.056 3.072 2.897 3.168 17,235,152 3.0584 5.46%
1998-10-13 0 4.575 4.550 4.600 4.375 4.750 6,806,000 30,765,250 4.5203 2.913 2.897 2.929 2.786 3.024 10,689,124 2.8782 0.55%
1998-10-12 0 4.550 4.550 4.575 4.275 4.675 11,928,000 53,457,025 4.4816 2.897 2.897 2.913 2.722 2.977 18,733,451 2.8536 7.69%
1998-10-09 0 4.225 4.200 4.225 4.075 4.275 6,759,000 28,191,400 4.1709 2.690 2.674 2.690 2.595 2.722 10,615,308 2.6557 5.62%
1998-10-08 0 4.000 3.975 4.000 3.850 4.075 3,940,000 15,753,350 3.9983 2.547 2.531 2.547 2.451 2.595 6,187,944 2.5458 3.90%
1998-10-07 0 3.850 3.850 3.875 3.825 4.000 1,936,000 7,569,900 3.9101 2.451 2.451 2.467 2.435 2.547 3,040,574 2.4896 -0.65%
1998-10-05 0 3.875 3.850 3.875 3.825 4.000 1,556,000 6,017,050 3.8670 2.467 2.451 2.467 2.435 2.547 2,443,767 2.4622 -6.06%
1998-09-30 0 4.125 4.125 4.150 3.775 4.150 3,568,000 14,267,600 3.9988 2.626 2.626 2.642 2.404 2.642 5,603,702 2.5461 9.27%
1998-09-29 0 3.775 3.775 3.800 3.750 3.850 1,350,000 5,116,375 3.7899 2.404 2.404 2.420 2.388 2.451 2,120,235 2.4131 -1.95%
1998-09-28 0 3.850 3.850 3.875 3.800 4.050 1,204,000 4,748,550 3.9440 2.451 2.451 2.467 2.420 2.579 1,890,935 2.5112 -1.28%
1998-09-25 0 3.900 3.900 3.925 3.800 3.950 1,680,000 6,518,300 3.8799 2.483 2.483 2.499 2.420 2.515 2,638,514 2.4704 -1.27%
1998-09-24 0 3.950 3.950 3.975 3.825 4.075 4,093,000 16,166,825 3.9499 2.515 2.515 2.531 2.435 2.595 6,428,237 2.5150 6.04%
1998-09-23 0 3.725 3.725 3.750 3.725 3.875 997,000 3,770,275 3.7816 2.372 2.372 2.388 2.372 2.467 1,565,833 2.4078 -1.97%
1998-09-22 0 3.800 3.775 3.800 3.750 3.875 1,969,116 7,498,729 3.8082 2.420 2.404 2.420 2.388 2.467 3,092,584 2.4247 3.40%
1998-09-21 0 3.675 3.675 3.700 3.625 3.850 1,662,000 6,187,125 3.7227 2.340 2.340 2.356 2.308 2.451 2,610,244 2.3703 -7.55%
1998-09-18 0 3.975 3.950 3.975 3.850 4.000 3,210,000 12,592,150 3.9228 2.531 2.515 2.531 2.451 2.547 5,041,447 2.4977 -2.45%
1998-09-17 0 4.075 4.075 4.100 4.050 4.300 2,342,280 9,717,270 4.1486 2.595 2.595 2.611 2.579 2.738 3,678,654 2.6415 -4.12%
1998-09-16 0 4.250 4.200 4.250 4.200 4.425 2,909,000 12,558,800 4.3172 2.706 2.674 2.706 2.674 2.817 4,568,713 2.7489 -1.16%
1998-09-15 0 4.300 4.275 4.300 4.250 4.450 6,100,800 26,469,930 4.3388 2.738 2.722 2.738 2.706 2.833 9,581,576 2.7626 1.18%
1998-09-14 0 4.250 4.250 4.275 4.075 4.300 3,879,000 16,247,500 4.1886 2.706 2.706 2.722 2.595 2.738 6,092,141 2.6670 3.66%
1998-09-11 0 4.100 4.075 4.100 3.975 4.200 4,964,000 20,281,850 4.0858 2.611 2.595 2.611 2.531 2.674 7,796,181 2.6015 -3.53%
1998-09-10 0 4.250 4.225 4.250 4.000 4.375 6,854,000 29,232,700 4.2651 2.706 2.690 2.706 2.547 2.786 10,764,510 2.7157 4.29%
1998-09-09 0 4.075 4.075 4.100 4.025 4.425 6,546,000 27,639,525 4.2224 2.595 2.595 2.611 2.563 2.817 10,280,782 2.6885 -4.68%
1998-09-08 0 4.275 4.250 4.275 4.100 4.675 13,410,000 58,585,900 4.3688 2.722 2.706 2.722 2.611 2.977 21,060,997 2.7817 6.21%
1998-09-07 0 4.025 4.025 4.050 3.500 4.050 8,967,000 34,311,800 3.8265 2.563 2.563 2.579 2.229 2.579 14,083,070 2.4364 21.97%
1998-09-04 0 3.300 3.275 3.300 2.900 3.300 3,539,000 11,292,050 3.1907 2.101 2.085 2.101 1.846 2.101 5,558,156 2.0316 11.86%
1998-09-03 0 2.950 2.925 2.950 2.900 3.050 538,065 1,597,809 2.9695 1.878 1.862 1.878 1.846 1.942 845,055 1.8908 1.72%
1998-09-02 0 2.900 2.875 2.900 2.850 3.000 850,500 2,497,563 2.9366 1.846 1.831 1.846 1.815 1.910 1,335,748 1.8698 0.00%
1998-09-01 0 2.900 2.900 2.925 2.700 3.000 800,493 2,327,506 2.9076 1.846 1.846 1.862 1.719 1.910 1,257,210 1.8513 -1.69%
1998-08-31 0 2.950 2.925 2.950 2.800 3.100 1,844,900 5,499,350 2.9808 1.878 1.862 1.878 1.783 1.974 2,897,497 1.8980 1.72%
1998-08-28 0 2.900 2.850 2.925 2.800 3.000 2,204,000 6,268,575 2.8442 1.846 1.815 1.862 1.783 1.910 3,461,479 1.8110 -4.92%
1998-08-27 0 3.050 3.050 3.075 3.050 3.150 1,264,000 3,917,825 3.0995 1.942 1.942 1.958 1.942 2.006 1,985,168 1.9735 -5.43%
1998-08-26 0 3.225 3.200 3.225 3.200 3.300 492,000 1,594,075 3.2400 2.053 2.038 2.053 2.038 2.101 772,708 2.0630 -1.53%
1998-08-25 0 3.275 3.250 3.300 3.150 3.275 960,583 3,112,867 3.2406 2.085 2.069 2.101 2.006 2.085 1,508,638 2.0634 3.31%
1998-08-24 0 3.250 3.250 3.275 3.150 3.300 1,462,000 4,693,900 3.2106 2.018 2.018 2.034 1.956 2.049 2,354,082 1.9939 -2.99%
1998-08-21 0 3.350 3.350 3.375 3.350 3.550 2,465,578 8,440,275 3.4232 2.081 2.081 2.096 2.081 2.205 3,970,023 2.1260 -3.60%
1998-08-20 0 3.475 3.450 3.500 3.325 3.675 8,727,466 30,833,234 3.5329 2.158 2.143 2.174 2.065 2.282 14,052,786 2.1941 5.30%
1998-08-19 0 3.300 3.300 3.325 3.150 3.325 2,420,344 7,865,332 3.2497 2.049 2.049 2.065 1.956 2.065 3,897,188 2.0182 4.76%
1998-08-18 0 3.150 3.150 3.175 3.150 3.275 649,672 2,075,325 3.1944 1.956 1.956 1.972 1.956 2.034 1,046,088 1.9839 -3.08%
1998-08-14 0 3.250 3.275 3.300 3.150 3.375 3,819,000 12,371,150 3.2394 2.018 2.034 2.049 1.956 2.096 6,149,275 2.0118 2.36%
1998-08-13 0 3.175 3.150 3.175 3.150 3.375 1,728,000 5,489,725 3.1769 1.972 1.956 1.972 1.956 2.096 2,782,390 1.9730 -4.51%
1998-08-12 0 3.325 3.300 3.325 3.250 3.450 1,752,000 5,854,775 3.3418 2.065 2.049 2.065 2.018 2.143 2,821,034 2.0754 -2.92%
1998-08-11 0 3.425 3.425 3.450 3.350 3.525 2,066,009 7,049,004 3.4119 2.127 2.127 2.143 2.081 2.189 3,326,645 2.1190 -4.20%
1998-08-10 0 3.575 3.575 3.625 3.575 3.725 1,847,000 6,691,600 3.6230 2.220 2.220 2.251 2.220 2.313 2,974,001 2.2500 -6.54%
1998-08-07 0 3.825 3.800 3.825 3.725 3.900 1,233,000 4,680,300 3.7959 2.376 2.360 2.376 2.313 2.422 1,985,351 2.3574 -0.65%
1998-08-06 0 3.850 3.850 3.875 3.850 4.000 1,406,000 5,469,175 3.8899 2.391 2.391 2.407 2.391 2.484 2,263,912 2.4158 -3.75%
1998-08-05 0 4.000 4.000 4.050 3.800 4.000 1,425,000 5,631,500 3.9519 2.484 2.484 2.515 2.360 2.484 2,294,506 2.4543 0.00%
1998-08-04 0 4.000 3.975 4.000 3.900 4.100 2,080,000 8,234,750 3.9590 2.484 2.469 2.484 2.422 2.546 3,349,173 2.4587 -0.62%
1998-08-03 0 4.025 4.025 4.050 3.950 4.100 892,000 3,577,725 4.0109 2.500 2.500 2.515 2.453 2.546 1,436,280 2.4910 -4.73%
1998-07-31 0 4.225 4.175 4.200 4.200 4.350 527,000 2,237,025 4.2448 2.624 2.593 2.608 2.608 2.702 848,565 2.6362 -1.74%
1998-07-30 0 4.300 4.300 4.350 4.125 4.350 1,219,000 5,177,675 4.2475 2.671 2.671 2.702 2.562 2.702 1,962,809 2.6379 1.78%
1998-07-29 0 4.225 4.200 4.225 4.175 4.475 1,407,000 6,034,650 4.2890 2.624 2.608 2.624 2.593 2.779 2,265,522 2.6637 -4.52%
1998-07-28 0 4.425 4.400 4.425 4.350 4.500 810,000 3,581,850 4.4220 2.748 2.733 2.748 2.702 2.795 1,304,245 2.7463 -0.56%
1998-07-27 0 4.450 4.400 4.450 4.400 4.575 965,000 4,335,100 4.4923 2.764 2.733 2.764 2.733 2.841 1,553,823 2.7900 -3.78%
1998-07-24 0 4.625 4.600 4.650 4.325 4.650 1,508,000 6,829,525 4.5289 2.872 2.857 2.888 2.686 2.888 2,428,150 2.8126 3.35%
1998-07-23 0 4.475 4.450 4.500 4.425 4.575 926,000 4,143,250 4.4744 2.779 2.764 2.795 2.748 2.841 1,491,026 2.7788 -3.24%
1998-07-22 0 4.625 4.600 4.625 4.600 4.675 611,000 2,831,475 4.6342 2.872 2.857 2.872 2.857 2.903 983,820 2.8780 -2.63%
1998-07-21 0 4.750 4.700 4.750 4.650 4.875 793,000 3,763,100 4.7454 2.950 2.919 2.950 2.888 3.028 1,276,872 2.9471 -1.55%
1998-07-20 0 4.825 4.825 4.850 4.825 4.975 520,000 2,528,400 4.8623 2.997 2.997 3.012 2.997 3.090 837,293 3.0197 -3.50%
1998-07-17 0 5.000 4.975 5.000 4.925 5.200 1,590,133 7,986,588 5.0226 3.105 3.090 3.105 3.059 3.229 2,560,399 3.1193 -0.99%
1998-07-16 0 5.050 5.000 5.050 4.750 5.100 2,779,000 13,743,050 4.9453 3.136 3.105 3.136 2.950 3.167 4,474,688 3.0713 6.32%
1998-07-15 0 4.750 4.750 4.800 4.725 4.825 1,300,040 6,213,957 4.7798 2.950 2.950 2.981 2.934 2.997 2,093,298 2.9685 1.60%
1998-07-14 0 4.675 4.650 4.700 4.600 4.700 564,000 2,616,500 4.6392 2.903 2.888 2.919 2.857 2.919 908,141 2.8812 0.54%
1998-07-13 0 4.650 4.650 4.700 4.425 4.700 895,000 4,094,450 4.5748 2.888 2.888 2.919 2.748 2.919 1,441,111 2.8412 -2.62%
1998-07-10 0 4.775 4.725 4.775 4.625 4.800 834,000 3,947,075 4.7327 2.966 2.934 2.966 2.872 2.981 1,342,890 2.9392 -0.52%
1998-07-09 0 4.800 4.775 4.800 4.725 4.950 1,609,000 7,775,000 4.8322 2.981 2.966 2.981 2.934 3.074 2,590,779 3.0010 3.23%
1998-07-08 0 4.650 4.650 4.675 4.525 4.750 900,000 4,191,825 4.6576 2.888 2.888 2.903 2.810 2.950 1,449,161 2.8926 1.64%
1998-07-07 0 4.575 4.550 4.575 4.550 4.800 1,352,200 6,291,595 4.6529 2.841 2.826 2.841 2.826 2.981 2,177,285 2.8897 -3.17%
1998-07-06 0 4.725 4.725 4.750 4.600 4.775 1,005,700 4,726,775 4.7000 2.934 2.934 2.950 2.857 2.966 1,619,357 2.9189 -1.56%
1998-07-03 0 4.800 4.800 4.850 4.750 5.000 1,498,000 7,212,675 4.8149 2.981 2.981 3.012 2.950 3.105 2,412,049 2.9903 -4.00%
1998-07-02 0 5.000 5.000 5.050 5.000 5.350 2,154,000 11,126,550 5.1655 3.105 3.105 3.136 3.105 3.323 3,468,326 3.2080 1.52%
1998-06-30 0 4.925 4.900 4.950 4.825 5.200 1,896,333 9,590,632 5.0575 3.059 3.043 3.074 2.997 3.229 3,053,436 3.1409 -2.48%
1998-06-29 0 5.050 5.050 5.100 5.000 5.400 2,762,000 14,263,750 5.1643 3.136 3.136 3.167 3.105 3.354 4,447,315 3.2073 -4.72%
1998-06-26 0 5.300 5.250 5.300 5.250 5.550 2,285,000 12,338,700 5.3999 3.292 3.261 3.292 3.261 3.447 3,679,260 3.3536 -3.64%
1998-06-25 0 5.500 5.500 5.550 5.450 5.750 4,582,000 25,697,150 5.6083 3.416 3.416 3.447 3.385 3.571 7,377,842 3.4830 -0.90%
1998-06-24 0 5.550 5.500 5.550 5.250 5.550 4,349,000 23,532,750 5.4111 3.447 3.416 3.447 3.261 3.447 7,002,670 3.3605 1.83%
1998-06-23 0 5.450 5.400 5.450 5.150 5.650 6,211,000 33,773,200 5.4376 3.385 3.354 3.385 3.198 3.509 10,000,824 3.3770 4.81%
1998-06-22 0 5.200 5.150 5.200 5.150 6.000 8,617,000 47,976,600 5.5677 3.229 3.198 3.229 3.198 3.726 13,874,915 3.4578 -11.11%
1998-06-19 0 5.850 5.800 5.850 5.100 5.900 5,618,000 31,265,300 5.5652 3.633 3.602 3.633 3.167 3.664 9,045,988 3.4563 8.33%
1998-06-18 0 5.400 5.350 5.400 4.950 5.750 6,358,000 33,616,700 5.2873 3.354 3.323 3.354 3.074 3.571 10,237,520 3.2837 14.89%
1998-06-17 0 4.700 4.675 4.700 4.400 4.700 5,669,000 25,754,250 4.5430 2.919 2.903 2.919 2.733 2.919 9,128,107 2.8214 9.30%
1998-06-16 0 4.300 4.250 4.300 4.150 4.550 2,179,000 9,504,700 4.3620 2.671 2.639 2.671 2.577 2.826 3,508,581 2.7090 -2.82%
1998-06-15 0 4.425 4.375 4.425 4.300 4.700 2,101,000 9,402,075 4.4750 2.748 2.717 2.748 2.671 2.919 3,382,987 2.7792 -8.76%
1998-06-12 0 4.850 4.800 4.850 4.600 5.050 2,003,236 9,853,776 4.9189 3.012 2.981 3.012 2.857 3.136 3,225,569 3.0549 4.86%
1998-06-11 0 4.625 4.625 4.675 4.225 4.700 1,918,000 8,591,200 4.4792 2.872 2.872 2.903 2.624 2.919 3,088,324 2.7818 5.71%
1998-06-10 0 4.375 4.375 4.575 4.375 4.550 1,992,100 8,845,248 4.4402 2.717 2.717 2.841 2.717 2.826 3,207,638 2.7576 -4.37%
1998-06-09 0 4.575 4.550 4.575 4.475 5.000 1,294,000 5,930,175 4.5828 2.841 2.826 2.841 2.779 3.105 2,083,572 2.8462 -8.04%
1998-06-08 0 4.975 4.950 5.000 4.950 5.800 3,188,000 16,746,300 5.2529 3.090 3.074 3.105 3.074 3.602 5,133,252 3.2623 -11.16%
1998-06-05 0 5.600 5.550 5.650 5.550 5.950 1,306,000 7,482,900 5.7296 3.478 3.447 3.509 3.447 3.695 2,102,894 3.5584 -4.27%
1998-06-04 0 5.850 5.850 5.900 5.850 6.300 782,000 4,700,050 6.0103 3.633 3.633 3.664 3.633 3.913 1,259,160 3.7327 -4.88%
1998-06-03 0 6.150 6.100 6.150 5.600 6.200 863,000 5,166,250 5.9864 3.819 3.788 3.819 3.478 3.851 1,389,585 3.7178 4.24%
1998-06-02 0 5.900 5.850 5.950 5.500 5.950 999,000 5,709,350 5.7151 3.664 3.633 3.695 3.416 3.695 1,608,569 3.5493 0.00%
1998-06-01 0 5.900 5.800 5.900 5.900 6.500 1,122,000 6,841,400 6.0975 3.664 3.602 3.664 3.664 4.037 1,806,621 3.7868 -6.35%
1998-05-29 0 6.300 6.250 6.300 6.150 6.450 659,000 4,144,400 6.2889 3.913 3.882 3.913 3.819 4.006 1,061,108 3.9057 -0.79%
1998-05-28 0 6.350 6.350 6.400 6.150 6.750 1,180,000 7,707,000 6.5314 3.944 3.944 3.975 3.819 4.192 1,900,012 4.0563 -5.22%
1998-05-27 0 6.700 6.700 6.750 6.500 6.900 2,119,000 14,205,550 6.7039 4.161 4.161 4.192 4.037 4.285 3,411,970 4.1634 -6.29%
1998-05-26 0 7.150 7.050 7.150 7.050 7.300 774,000 5,499,350 7.1051 4.440 4.378 4.440 4.378 4.534 1,246,279 4.4126 -1.38%
1998-05-25 0 7.250 7.150 7.250 7.200 7.300 238,000 1,723,200 7.2403 4.503 4.440 4.503 4.472 4.534 383,223 4.4966 -2.68%
1998-05-22 0 7.450 7.300 7.450 7.300 7.500 662,000 4,864,500 7.3482 4.627 4.534 4.627 4.534 4.658 1,065,939 4.5636 -0.67%
1998-05-21 0 7.500 7.450 7.500 7.400 7.800 1,714,000 12,967,000 7.5653 4.658 4.627 4.658 4.596 4.844 2,759,847 4.6984 -1.96%
1998-05-20 0 7.650 7.600 7.650 6.950 7.700 1,982,900 14,464,520 7.2946 4.751 4.720 4.751 4.316 4.782 3,192,825 4.5303 4.79%
1998-05-19 0 7.300 7.250 7.300 6.900 7.300 794,000 5,639,350 7.1025 4.534 4.503 4.534 4.285 4.534 1,278,482 4.4110 3.55%
1998-05-18 0 7.050 7.050 7.200 7.050 7.300 453,133 3,248,187 7.1683 4.378 4.378 4.472 4.378 4.534 729,625 4.4519 -2.08%
1998-05-15 0 7.200 7.150 7.200 7.100 7.400 663,000 4,816,650 7.2649 4.472 4.440 4.472 4.409 4.596 1,067,549 4.5119 -2.04%
1998-05-14 0 7.350 7.400 7.450 6.900 7.400 2,033,000 14,518,700 7.1415 4.565 4.596 4.627 4.285 4.596 3,273,495 4.4352 7.30%
1998-05-13 0 6.850 6.850 6.900 6.850 7.350 1,905,000 13,532,600 7.1037 4.254 4.254 4.285 4.254 4.565 3,067,392 4.4118 -8.67%
1998-05-12 0 7.500 7.500 7.600 7.500 8.000 749,000 5,716,350 7.6320 4.658 4.658 4.720 4.658 4.968 1,206,024 4.7398 -5.66%
1998-05-11 0 7.950 7.900 8.000 7.950 8.350 511,000 4,134,900 8.0918 4.937 4.906 4.968 4.937 5.186 822,802 5.0254 -2.45%
1998-05-08 0 8.150 8.100 8.150 8.000 8.300 923,033 7,446,657 8.0676 5.062 5.030 5.062 4.968 5.155 1,486,249 5.0104 3.82%
1998-05-07 0 7.850 7.850 7.900 7.100 7.950 583,000 4,554,750 7.8126 4.875 4.875 4.906 4.409 4.937 938,735 4.8520 -0.63%
1998-05-06 0 7.900 7.850 7.950 7.600 8.100 908,000 7,163,900 7.8898 4.906 4.875 4.937 4.720 5.030 1,462,043 4.8999 1.94%
1998-05-05 0 7.750 7.650 7.750 7.500 8.500 1,567,720 12,285,590 7.8366 4.813 4.751 4.813 4.658 5.279 2,524,310 4.8669 -8.82%
1998-05-04 0 8.500 8.450 8.500 8.500 8.850 456,000 3,915,250 8.5861 5.279 5.248 5.279 5.279 5.496 734,242 5.3324 -3.95%
1998-05-01 0 8.850 8.800 8.900 8.850 9.000 692,000 6,165,850 8.9102 5.496 5.465 5.527 5.496 5.589 1,114,244 5.5337 0.00%
1998-04-30 0 8.850 8.800 8.850 8.800 8.950 424,500 3,766,200 8.8721 5.496 5.465 5.496 5.465 5.558 683,521 5.5100 -1.67%
1998-04-29 0 9.000 9.000 9.050 8.950 9.300 341,000 3,090,350 9.0626 5.589 5.589 5.620 5.558 5.776 549,071 5.6283 -2.70%
1998-04-28 0 9.250 9.250 - 8.850 9.250 831,000 7,485,090 9.0073 5.745 5.745 - 5.496 5.745 1,338,059 5.5940 1.09%
1998-04-27 0 9.150 9.100 9.150 9.100 9.350 222,000 2,038,100 9.1806 5.683 5.652 5.683 5.652 5.807 357,460 5.7016 -2.66%
1998-04-24 0 9.400 9.400 9.450 9.250 9.500 152,000 1,432,400 9.4237 5.838 5.838 5.869 5.745 5.900 244,747 5.8526 0.00%
1998-04-23 0 9.400 9.350 9.400 9.350 9.500 495,000 4,653,150 9.4003 5.838 5.807 5.838 5.807 5.900 797,039 5.8380 -1.05%
1998-04-22 0 9.500 9.500 9.550 9.500 9.650 295,000 2,813,550 9.5375 5.900 5.900 5.931 5.900 5.993 475,003 5.9232 -2.06%
1998-04-21 0 9.700 9.550 9.700 9.500 9.700 1,044,000 10,024,700 9.6022 6.024 5.931 6.024 5.900 6.024 1,681,027 5.9634 0.00%
1998-04-20 0 9.700 9.700 9.750 9.600 9.800 540,000 5,238,650 9.7012 6.024 6.024 6.055 5.962 6.086 869,497 6.0249 -1.02%
1998-04-17 0 9.800 9.750 9.800 9.600 9.850 852,000 8,307,950 9.7511 6.086 6.055 6.086 5.962 6.117 1,371,873 6.0559 0.51%
1998-04-16 0 9.750 9.700 9.750 9.600 10.00 578,441 5,667,206 9.7974 6.055 6.024 6.055 5.962 6.210 931,394 6.0847 -2.01%
1998-04-15 0 9.950 9.950 10.00 9.850 10.30 1,683,000 16,867,750 10.022 6.179 6.179 6.210 6.117 6.397 2,709,932 6.2244 -0.70%
1998-04-14 0 10.35 10.40 10.45 10.00 10.55 3,037,000 31,292,450 10.304 6.223 6.253 6.283 6.012 6.343 5,051,166 6.1951 4.02%
1998-04-09 0 9.950 9.900 9.950 9.600 10.05 2,012,000 19,891,450 9.8864 5.982 5.952 5.982 5.772 6.043 3,346,377 5.9442 2.58%
1998-04-08 0 9.700 9.600 9.650 9.200 9.950 1,866,000 18,041,900 9.6688 5.832 5.772 5.802 5.531 5.982 3,103,548 5.8133 3.19%
1998-04-07 0 9.400 9.350 9.400 9.350 9.800 1,580,865 15,081,359 9.5399 5.652 5.622 5.652 5.622 5.892 2,629,309 5.7359 -2.08%
1998-04-03 0 9.600 9.600 9.700 9.600 10.10 4,091,000 39,858,600 9.7430 5.772 5.772 5.832 5.772 6.073 6,804,189 5.8580 -5.88%
1998-04-02 0 10.20 10.05 10.20 9.700 10.25 2,396,000 23,842,500 9.9510 6.133 6.043 6.133 5.832 6.163 3,985,049 5.9830 0.00%
1998-04-01 0 10.20 10.15 10.20 10.10 10.40 397,000 4,063,200 10.235 6.133 6.103 6.133 6.073 6.253 660,294 6.1536 -0.97%
1998-03-31 0 10.30 10.20 10.30 10.15 10.60 1,044,000 10,729,250 10.277 6.193 6.133 6.193 6.103 6.373 1,736,390 6.1791 0.49%
1998-03-30 0 10.25 10.20 10.30 10.25 10.60 1,100,000 11,457,900 10.416 6.163 6.133 6.193 6.163 6.373 1,829,530 6.2628 -2.38%
1998-03-27 0 10.50 10.40 10.50 10.40 10.90 1,023,000 10,854,000 10.610 6.313 6.253 6.313 6.253 6.554 1,701,463 6.3792 -0.94%
1998-03-26 0 10.60 10.50 10.60 10.30 10.85 2,883,000 30,598,369 10.613 6.373 6.313 6.373 6.193 6.524 4,795,032 6.3813 -0.47%
1998-03-25 0 10.65 10.60 10.65 10.60 11.45 3,586,000 39,338,500 10.970 6.403 6.373 6.403 6.373 6.884 5,964,268 6.5957 -5.75%
1998-03-24 0 11.30 11.25 11.35 10.60 11.40 1,826,000 20,235,600 11.082 6.794 6.764 6.824 6.373 6.854 3,037,020 6.6630 4.63%
1998-03-23 0 10.80 10.80 10.85 10.50 10.90 943,000 10,152,850 10.767 6.493 6.493 6.524 6.313 6.554 1,568,406 6.4734 0.47%
1998-03-20 0 10.75 10.65 10.75 10.60 10.95 5,294,000 57,216,750 10.808 6.463 6.403 6.463 6.373 6.584 8,805,030 6.4982 0.94%
1998-03-19 0 10.65 10.65 10.70 10.10 10.65 2,007,000 20,988,550 10.458 6.403 6.403 6.433 6.073 6.403 3,338,061 6.2876 4.41%
1998-03-18 0 10.20 10.15 10.20 9.900 10.20 713,115 7,125,066 9.9915 6.133 6.103 6.133 5.952 6.133 1,186,059 6.0073 2.00%
1998-03-17 0 10.00 9.900 10.05 9.900 10.30 671,000 6,808,200 10.146 6.012 5.952 6.043 5.952 6.193 1,116,013 6.1005 0.00%
1998-03-16 0 10.00 10.00 10.10 9.950 10.25 716,465 7,239,811 10.105 6.012 6.012 6.073 5.982 6.163 1,191,631 6.0755 -1.48%
1998-03-13 0 10.15 10.10 10.15 9.950 10.40 1,223,000 12,413,500 10.150 6.103 6.073 6.103 5.982 6.253 2,034,105 6.1027 0.50%
1998-03-12 0 10.10 10.05 10.15 9.800 10.65 2,540,000 25,817,300 10.164 6.073 6.043 6.103 5.892 6.403 4,224,551 6.1113 -4.27%
1998-03-11 0 10.55 10.55 10.60 10.05 10.80 8,508,000 89,489,550 10.518 6.343 6.343 6.373 6.043 6.493 14,150,584 6.3241 6.03%
1998-03-10 0 9.950 9.950 10.00 9.600 10.30 2,280,440 22,761,674 9.9813 5.982 5.982 6.012 5.772 6.193 3,792,849 6.0012 2.58%
1998-03-09 0 9.700 9.650 9.700 9.100 9.700 1,423,734 13,432,120 9.4344 5.832 5.802 5.832 5.471 5.832 2,367,968 5.6724 4.30%
1998-03-06 0 9.300 9.300 9.400 8.800 9.400 2,706,866 24,583,534 9.0819 5.592 5.592 5.652 5.291 5.652 4,502,084 5.4605 1.64%
1998-03-05 0 9.150 9.150 9.200 9.000 9.900 1,949,000 18,324,450 9.4020 5.501 5.501 5.531 5.411 5.952 3,241,595 5.6529 -8.50%
1998-03-04 0 10.00 9.950 10.05 9.950 10.25 1,743,598 17,538,690 10.059 6.012 5.982 6.043 5.982 6.163 2,899,968 6.0479 -2.44%
1998-03-03 0 10.25 10.10 10.30 9.800 10.30 2,239,666 22,350,294 9.9793 6.163 6.073 6.193 5.892 6.193 3,725,033 6.0000 5.67%
1998-03-02 0 9.700 9.650 9.750 9.650 10.85 4,713,000 48,618,350 10.316 5.832 5.802 5.862 5.802 6.524 7,838,705 6.2023 -10.60%
1998-02-27 0 10.85 10.80 10.85 9.900 11.10 9,212,965 96,197,189 10.442 6.524 6.493 6.524 5.952 6.674 15,323,088 6.2779 11.28%
1998-02-26 0 9.750 9.650 9.750 9.500 10.05 8,970,063 87,782,458 9.7862 5.862 5.802 5.862 5.712 6.043 14,919,091 5.8839 5.98%
1998-02-25 0 9.200 9.100 9.200 8.300 9.300 7,645,893 67,155,424 8.7832 5.531 5.471 5.531 4.990 5.592 12,716,720 5.2809 10.84%
1998-02-24 0 8.300 8.250 8.300 8.100 8.450 3,767,441 31,263,328 8.2983 4.990 4.960 4.990 4.870 5.081 6,266,043 4.9893 -0.60%
1998-02-23 0 8.350 8.300 8.350 8.200 8.750 7,687,000 65,025,000 8.4591 5.020 4.990 5.020 4.930 5.261 12,785,089 5.0860 1.83%
1998-02-20 0 8.200 8.100 8.150 7.700 8.450 6,996,000 56,710,200 8.1061 4.930 4.870 4.900 4.630 5.081 11,635,812 4.8738 4.46%
1998-02-19 0 7.850 7.800 7.850 7.350 8.150 7,593,000 58,376,950 7.6883 4.720 4.690 4.720 4.419 4.900 12,628,748 4.6225 8.28%
1998-02-18 0 7.250 7.250 7.300 6.800 7.350 4,301,000 30,373,250 7.0619 4.359 4.359 4.389 4.088 4.419 7,153,463 4.2460 5.07%
1998-02-17 0 6.900 6.850 7.050 6.850 7.650 3,370,000 24,106,600 7.1533 4.149 4.119 4.239 4.119 4.600 5,605,015 4.3009 -4.83%
1998-02-16 0 7.250 7.250 - 6.300 7.250 1,487,500 10,103,350 6.7922 4.359 4.359 - 3.788 4.359 2,474,024 4.0838 2.11%
1998-02-13 0 7.100 7.100 7.150 7.050 7.500 1,141,000 8,211,600 7.1968 4.269 4.269 4.299 4.239 4.509 1,897,722 4.3271 -7.19%
1998-02-12 0 7.650 7.650 7.700 7.500 7.800 780,000 5,942,850 7.6190 4.600 4.600 4.630 4.509 4.690 1,297,303 4.5809 -0.65%
1998-02-11 0 7.700 7.650 7.700 7.600 8.400 2,957,410 23,691,830 8.0110 4.630 4.600 4.630 4.569 5.050 4,918,792 4.8166 -3.14%
1998-02-10 0 7.950 7.950 8.000 7.250 8.450 3,941,000 30,630,800 7.7723 4.780 4.780 4.810 4.359 5.081 6,554,708 4.6731 -4.22%
1998-02-09 0 8.300 8.300 8.450 8.050 8.700 5,607,000 46,870,000 8.3592 4.990 4.990 5.081 4.840 5.231 9,325,614 5.0259 4.40%
1998-02-06 0 7.950 7.850 7.900 6.700 8.050 6,194,000 45,696,450 7.3775 4.780 4.720 4.750 4.028 4.840 10,301,918 4.4357 21.37%
1998-02-05 0 6.550 6.500 6.600 6.150 6.650 2,750,000 17,605,050 6.4018 3.938 3.908 3.968 3.698 3.998 4,573,825 3.8491 5.65%
1998-02-04 0 6.200 6.200 6.250 6.150 7.100 3,361,000 22,482,540 6.6892 3.728 3.728 3.758 3.698 4.269 5,590,046 4.0219 -3.88%
1998-02-03 0 6.450 6.450 6.500 5.600 6.600 4,334,000 27,177,100 6.2707 3.878 3.878 3.908 3.367 3.968 7,208,349 3.7702 17.27%
1998-02-02 0 5.500 5.500 5.550 4.600 5.850 4,219,540 22,370,583 5.3017 3.307 3.307 3.337 2.766 3.517 7,017,978 3.1876 24.29%
1998-01-27 0 4.425 4.425 4.450 4.075 4.475 1,390,000 5,959,300 4.2873 2.661 2.661 2.676 2.450 2.691 2,311,861 2.5777 10.63%
1998-01-26 0 4.000 3.975 4.000 3.925 4.075 2,935,000 11,700,925 3.9867 2.405 2.390 2.405 2.360 2.450 4,881,519 2.3970 4.58%
1998-01-23 0 3.825 3.900 3.925 3.700 3.950 2,822,160 10,834,076 3.8389 2.300 2.345 2.360 2.225 2.375 4,693,843 2.3081 -4.37%
1998-01-22 0 4.000 4.000 4.025 3.825 4.300 3,851,000 15,532,000 4.0332 2.405 2.405 2.420 2.300 2.585 6,405,019 2.4250 -11.11%
1998-01-21 0 4.500 4.500 4.525 4.500 4.800 743,000 3,416,575 4.5984 2.706 2.706 2.721 2.706 2.886 1,235,764 2.7647 -4.26%
1998-01-20 0 4.700 4.675 4.725 4.575 5.100 1,844,300 8,928,475 4.8411 2.826 2.811 2.841 2.751 3.066 3,067,457 2.9107 -5.05%
1998-01-19 0 4.950 4.925 4.975 4.675 5.050 1,115,000 5,406,525 4.8489 2.976 2.961 2.991 2.811 3.036 1,854,478 2.9154 10.61%
1998-01-16 0 4.475 4.475 4.500 4.350 4.875 1,504,000 6,956,250 4.6252 2.691 2.691 2.706 2.615 2.931 2,501,467 2.7809 -4.28%
1998-01-15 0 4.675 4.650 4.675 4.625 5.500 2,602,000 12,801,125 4.9197 2.811 2.796 2.811 2.781 3.307 4,327,670 2.9580 -15.00%
1998-01-14 0 5.500 5.450 5.550 5.250 5.700 1,598,000 8,729,550 5.4628 3.307 3.277 3.337 3.157 3.427 2,657,808 3.2845 10.00%
1998-01-13 0 5.000 4.950 5.000 4.600 5.500 1,947,566 9,878,142 5.0720 3.006 2.976 3.006 2.766 3.307 3,239,210 3.0496 -3.85%
1998-01-12 0 5.200 5.150 5.250 4.900 6.450 2,159,500 11,374,025 5.2670 3.126 3.096 3.157 2.946 3.878 3,591,700 3.1668 -25.18%
1998-01-09 0 6.950 6.950 7.100 6.950 7.450 1,032,000 7,419,500 7.1894 4.179 4.179 4.269 4.179 4.479 1,716,432 4.3226 -7.33%
1998-01-08 0 7.500 7.400 7.600 7.100 8.100 1,528,000 11,636,800 7.6157 4.509 4.449 4.569 4.269 4.870 2,541,384 4.5789 -6.25%
1998-01-07 0 8.000 8.000 8.100 7.950 9.000 1,315,000 10,765,450 8.1867 4.810 4.810 4.870 4.780 5.411 2,187,120 4.9222 -11.11%
1998-01-06 0 9.000 8.950 9.000 8.700 9.250 579,000 5,186,300 8.9573 5.411 5.381 5.411 5.231 5.562 962,998 5.3856 -4.26%
1998-01-05 0 9.400 9.300 9.400 9.300 9.800 110,000 1,034,650 9.4059 5.652 5.592 5.652 5.592 5.892 182,953 5.6553 -3.09%
1998-01-02 0 9.700 9.600 9.750 9.500 9.750 358,000 3,389,718 9.4685 5.832 5.772 5.862 5.712 5.862 595,429 5.6929 2.11%
1997-12-31 0 9.500 9.400 9.650 9.500 10.10 327,000 3,232,650 9.8858 5.712 5.652 5.802 5.712 6.073 543,869 5.9438 -2.06%
1997-12-30 0 9.700 9.700 9.750 9.250 9.750 397,200 3,724,880 9.3778 5.832 5.832 5.862 5.562 5.862 660,627 5.6384 5.43%
1997-12-29 0 9.200 9.200 9.350 9.200 9.450 143,000 1,319,950 9.2304 5.531 5.531 5.622 5.531 5.682 237,839 5.5498 0.00%
1997-12-24 0 9.200 9.200 9.300 9.150 9.250 224,000 2,062,600 9.2080 5.531 5.531 5.592 5.501 5.562 372,559 5.5363 -1.60%
1997-12-23 0 9.350 9.350 9.400 9.300 9.550 292,000 2,745,050 9.4009 5.622 5.622 5.652 5.592 5.742 485,657 5.6522 0.00%
1997-12-22 0 9.350 9.350 9.400 9.300 9.800 541,166 5,187,860 9.5864 5.622 5.622 5.652 5.592 5.892 900,072 5.7638 -5.56%
1997-12-19 0 9.900 9.850 9.900 9.700 9.900 267,000 2,625,450 9.8331 5.952 5.922 5.952 5.832 5.952 444,077 5.9122 -1.98%
1997-12-18 0 10.10 10.00 10.10 10.00 10.20 158,000 1,592,950 10.082 6.073 6.012 6.073 6.012 6.133 262,787 6.0618 0.00%
1997-12-17 0 10.10 10.10 10.20 10.10 10.30 504,000 5,154,700 10.228 6.073 6.073 6.133 6.073 6.193 838,257 6.1493 1.51%
1997-12-16 0 9.950 9.950 10.00 9.900 10.40 239,000 2,397,300 10.031 5.982 5.982 6.012 5.952 6.253 397,507 6.0308 -2.45%
1997-12-15 0 10.20 10.15 10.30 10.15 10.55 353,000 3,614,500 10.239 6.133 6.103 6.193 6.103 6.343 587,113 6.1564 0.00%
1997-12-12 0 10.20 10.10 10.20 9.800 10.45 496,000 5,011,100 10.103 6.133 6.073 6.133 5.892 6.283 824,952 6.0744 2.00%
1997-12-11 0 10.00 10.00 10.05 9.750 10.20 1,188,000 11,816,850 9.9468 6.012 6.012 6.043 5.862 6.133 1,975,893 5.9805 -3.85%
1997-12-10 0 10.40 10.20 10.40 10.30 10.70 434,000 4,589,750 10.575 6.253 6.133 6.253 6.193 6.433 721,833 6.3585 -4.59%
1997-12-09 0 10.90 10.85 10.95 10.60 11.05 461,000 4,996,000 10.837 6.554 6.524 6.584 6.373 6.644 766,739 6.5159 -1.80%
1997-12-08 0 11.10 11.10 11.15 11.00 11.65 1,663,000 18,816,600 11.315 6.674 6.674 6.704 6.614 7.005 2,765,917 6.8030 -4.31%
1997-12-05 0 11.60 11.60 11.65 11.15 11.70 4,325,000 49,500,750 11.445 6.974 6.974 7.005 6.704 7.035 7,193,380 6.8814 4.04%
1997-12-04 0 11.15 11.10 11.15 10.15 11.30 2,563,760 27,840,608 10.859 6.704 6.674 6.704 6.103 6.794 4,264,069 6.5291 10.40%
1997-12-03 0 10.10 10.05 10.10 9.650 10.40 1,783,979 17,919,816 10.045 6.073 6.043 6.073 5.802 6.253 2,967,130 6.0394 4.12%
1997-12-02 0 9.700 9.700 9.800 9.000 10.00 2,287,666 21,821,544 9.5388 5.832 5.832 5.892 5.411 6.012 3,804,867 5.7352 7.78%
1997-12-01 0 9.000 8.950 9.000 8.700 9.300 688,536 6,163,926 8.9522 5.411 5.381 5.411 5.231 5.592 1,145,179 5.3825 0.00%
1997-11-28 0 9.000 9.000 9.150 8.950 9.250 1,447,000 13,164,700 9.0979 5.411 5.411 5.501 5.381 5.562 2,406,664 5.4701 -6.25%
1997-11-27 0 9.600 9.450 9.500 9.350 9.850 713,000 6,805,050 9.5442 5.772 5.682 5.712 5.622 5.922 1,185,868 5.7385 -0.52%
1997-11-26 0 9.650 9.600 9.650 9.550 10.00 619,000 6,033,700 9.7475 5.802 5.772 5.802 5.742 6.012 1,029,527 5.8607 1.05%
1997-11-25 0 9.550 9.450 9.600 9.400 10.00 1,428,800 13,895,300 9.7252 5.742 5.682 5.772 5.652 6.012 2,376,393 5.8472 -1.55%
1997-11-24 0 9.700 9.800 9.900 9.700 10.55 1,354,000 13,889,500 10.258 5.832 5.892 5.952 5.832 6.343 2,251,985 6.1677 -8.49%
1997-11-21 0 10.60 10.55 10.65 10.35 10.70 1,268,000 13,366,150 10.541 6.373 6.343 6.403 6.223 6.433 2,108,949 6.3378 4.43%
1997-11-20 0 10.15 10.15 10.20 10.00 10.60 240,000 2,462,450 10.260 6.103 6.103 6.133 6.012 6.373 399,170 6.1689 -1.46%
1997-11-19 0 10.30 10.30 10.35 9.800 10.35 656,000 6,652,650 10.141 6.193 6.193 6.223 5.892 6.223 1,091,065 6.0974 -0.48%
1997-11-18 0 10.35 10.35 10.40 10.30 10.90 1,139,000 12,063,650 10.591 6.223 6.223 6.253 6.193 6.554 1,894,395 6.3681 -2.36%
1997-11-17 0 10.60 10.60 10.70 10.40 10.80 1,370,746 14,410,735 10.513 6.373 6.373 6.433 6.253 6.493 2,279,837 6.3209 6.00%
1997-11-14 0 10.00 10.00 10.05 9.200 10.10 1,188,000 11,627,000 9.7870 6.012 6.012 6.043 5.531 6.073 1,975,893 5.8844 9.89%
1997-11-13 0 9.100 9.000 9.100 8.750 9.500 873,008 7,871,869 9.0169 5.471 5.411 5.471 5.261 5.712 1,451,995 5.4214 -1.62%
1997-11-12 0 9.250 9.250 9.300 8.900 9.900 802,000 7,439,300 9.2759 5.562 5.562 5.592 5.351 5.952 1,333,894 5.5771 -7.50%
1997-11-11 0 10.00 10.00 10.05 9.900 10.20 750,000 7,534,400 10.046 6.012 6.012 6.043 5.952 6.133 1,247,407 6.0400 0.50%
1997-11-10 0 9.950 9.950 10.00 9.800 10.60 1,043,233 10,587,177 10.148 5.982 5.982 6.012 5.892 6.373 1,735,115 6.1017 -6.13%
1997-11-07 0 10.60 10.50 10.70 9.700 10.70 2,171,000 22,196,700 10.224 6.373 6.313 6.433 5.832 6.433 3,610,827 6.1473 -2.30%
1997-11-06 0 10.85 10.85 10.90 10.85 12.50 1,666,166 18,898,562 11.343 6.524 6.524 6.554 6.524 7.516 2,771,183 6.8197 -9.58%
1997-11-05 0 12.00 11.90 12.00 11.35 12.10 1,949,200 22,898,680 11.748 7.215 7.155 7.215 6.824 7.275 3,241,927 7.0633 0.84%
1997-11-04 0 11.90 11.90 12.00 11.50 13.20 3,315,000 41,037,000 12.379 7.155 7.155 7.215 6.914 7.936 5,513,539 7.4430 1.71%
1997-11-03 0 11.70 11.70 11.80 10.20 11.80 2,596,000 28,616,000 11.023 7.035 7.035 7.095 6.133 7.095 4,317,691 6.6276 20.62%
1997-10-31 0 9.700 9.700 9.750 8.900 10.00 2,424,706 23,111,127 9.5315 5.832 5.832 5.862 5.351 6.012 4,032,793 5.7308 4.30%
1997-10-30 0 9.300 9.300 9.350 8.950 9.650 2,100,000 19,491,150 9.2815 5.592 5.592 5.622 5.381 5.802 3,492,739 5.5805 -1.06%
1997-10-29 0 9.400 9.400 9.500 9.050 9.900 2,017,936 18,846,158 9.3393 5.652 5.652 5.712 5.441 5.952 3,356,250 5.6152 13.25%
1997-10-28 0 8.300 8.300 8.400 7.900 9.100 2,075,166 17,263,261 8.3190 4.990 4.990 5.050 4.750 5.471 3,451,435 5.0018 -14.43%
1997-10-27 0 9.700 9.650 9.700 9.500 10.60 3,181,000 31,352,200 9.8561 5.832 5.802 5.832 5.712 6.373 5,290,669 5.9259 -4.43%
1997-10-24 0 10.15 10.15 10.35 8.750 10.30 4,598,612 44,473,903 9.6712 6.103 6.103 6.223 5.261 6.193 7,648,454 5.8148 16.00%
1997-10-23 0 8.750 8.700 8.750 8.150 11.15 3,226,000 28,682,080 8.8909 5.261 5.231 5.261 4.900 6.704 5,365,513 5.3456 -25.85%
1997-10-22 0 11.80 11.80 12.00 11.75 13.50 1,836,000 23,337,550 12.711 7.095 7.095 7.215 7.065 8.117 3,053,652 7.6425 -13.24%
1997-10-21 0 13.60 13.60 13.75 13.50 14.90 1,221,000 17,282,917 14.155 8.177 8.177 8.267 8.117 8.959 2,030,778 8.5105 -7.48%
1997-10-20 0 14.70 14.70 14.80 14.20 15.15 1,660,000 24,634,950 14.840 8.838 8.838 8.898 8.538 9.109 2,760,927 8.9227 -1.67%
1997-10-17 0 14.95 14.90 15.30 14.40 15.60 2,778,000 41,592,900 14.972 8.989 8.959 9.199 8.658 9.379 4,620,395 9.0020 2.40%
1997-10-16 0 14.60 14.50 14.60 12.90 14.70 1,465,000 19,988,800 13.644 8.778 8.718 8.778 7.756 8.838 2,436,601 8.2036 12.31%
1997-10-15 0 13.00 12.90 13.00 12.50 14.20 2,564,000 33,932,900 13.234 7.816 7.756 7.816 7.516 8.538 4,264,468 7.9571 -7.47%
1997-10-14 0 14.05 13.80 14.20 14.00 15.20 1,664,466 24,586,200 14.771 8.448 8.297 8.538 8.417 9.139 2,768,355 8.8812 -4.10%
1997-10-13 0 14.65 14.60 14.65 14.60 16.40 1,099,000 16,783,550 15.272 8.808 8.778 8.808 8.778 9.860 1,827,867 9.1820 -7.57%
1997-10-09 0 15.85 15.70 15.85 15.70 18.35 1,510,000 24,794,050 16.420 9.530 9.440 9.530 9.440 11.03 2,511,446 9.8724 -14.56%
1997-10-08 0 18.55 18.55 18.70 18.55 19.00 724,000 13,619,406 18.811 11.15 11.15 11.24 11.15 11.42 1,204,163 11.310 -0.54%
1997-10-07 0 18.65 18.65 18.80 18.65 19.20 499,000 9,390,000 18.818 11.21 11.21 11.30 11.21 11.54 829,941 11.314 -1.84%
1997-10-06 0 19.00 18.85 19.10 19.00 20.20 873,000 17,095,150 19.582 11.42 11.33 11.48 11.42 12.15 1,451,982 11.774 -4.76%
1997-10-03 0 19.95 19.85 19.95 19.70 20.10 644,000 12,834,100 19.929 11.99 11.93 11.99 11.84 12.09 1,071,107 11.982 0.25%
1997-09-30 0 19.90 19.80 19.90 19.65 19.95 607,612 12,071,562 19.867 11.96 11.90 11.96 11.81 11.99 1,010,586 11.945 -0.75%
1997-09-29 0 20.05 20.05 20.15 20.05 20.65 215,581 4,381,729 20.325 12.06 12.06 12.12 12.06 12.42 358,556 12.220 -1.96%
1997-09-26 0 20.45 20.45 20.55 19.60 20.65 733,000 14,841,650 20.248 12.30 12.30 12.36 11.78 12.42 1,219,132 12.174 3.28%
1997-09-25 0 19.80 19.70 19.90 19.00 20.05 615,000 12,167,950 19.785 11.90 11.84 11.96 11.42 12.06 1,022,874 11.896 6.74%
1997-09-24 0 18.55 18.55 18.70 18.40 19.80 860,000 16,441,600 19.118 11.15 11.15 11.24 11.06 11.90 1,430,360 11.495 -4.38%
1997-09-23 0 19.40 19.40 19.50 19.20 21.40 1,526,000 30,184,050 19.780 11.66 11.66 11.72 11.54 12.87 2,538,057 11.893 -9.35%
1997-09-22 0 21.40 21.30 21.60 21.00 22.70 544,000 11,632,350 21.383 12.87 12.81 12.99 12.63 13.65 904,786 12.856 -6.14%
1997-09-19 0 22.80 22.80 22.95 22.50 23.60 1,019,424 23,472,655 23.025 13.71 13.71 13.80 13.53 14.19 1,695,515 13.844 -0.87%
1997-09-18 0 23.00 22.90 23.00 22.20 23.10 874,000 19,836,100 22.696 13.83 13.77 13.83 13.35 13.89 1,453,645 13.646 -0.43%
1997-09-16 0 23.10 22.90 23.10 22.70 23.35 947,000 21,730,350 22.947 13.89 13.77 13.89 13.65 14.04 1,575,059 13.797 -0.86%
1997-09-15 0 23.30 23.30 23.50 22.80 23.30 1,641,307 37,790,144 23.024 14.01 14.01 14.13 13.71 14.01 2,729,837 13.843 3.33%
1997-09-12 0 22.55 22.50 22.55 21.60 22.60 919,000 20,509,910 22.318 13.56 13.53 13.56 12.99 13.59 1,528,489 13.418 2.97%
1997-09-11 0 21.90 21.75 21.90 21.70 22.50 851,033 18,991,210 22.315 13.17 13.08 13.17 13.05 13.53 1,415,446 13.417 -3.10%
1997-09-10 0 22.60 22.55 22.70 22.30 23.70 2,241,606 51,286,537 22.879 13.59 13.56 13.65 13.41 14.25 3,728,260 13.756 -0.44%
1997-09-09 0 22.70 22.60 22.65 22.00 23.00 1,433,801 32,352,465 22.564 13.65 13.59 13.62 13.23 13.83 2,384,711 13.567 5.58%
1997-09-08 0 21.50 21.35 21.50 20.90 21.90 1,284,000 27,389,100 21.331 12.93 12.84 12.93 12.57 13.17 2,135,561 12.825 3.12%
1997-09-05 0 20.85 20.60 20.95 19.80 21.50 1,853,000 38,102,720 20.563 12.54 12.39 12.60 11.90 12.93 3,081,927 12.363 -2.57%
1997-09-04 0 21.40 21.40 21.60 20.90 22.80 1,018,333 22,326,676 21.925 12.87 12.87 12.99 12.57 13.71 1,693,701 13.182 -4.04%
1997-09-03 0 22.30 22.30 22.50 22.10 23.20 2,640,000 59,879,000 22.681 13.41 13.41 13.53 13.29 13.95 4,390,872 13.637 7.21%
1997-09-02 0 20.80 20.60 20.95 18.20 26.00 3,795,330 85,725,070 22.587 12.51 12.39 12.60 10.94 15.63 6,312,428 13.580 -16.47%
1997-09-01 0 24.90 24.90 25.00 22.80 27.90 7,115,784 187,954,978 26.414 14.97 14.97 15.03 13.71 16.77 11,835,038 15.881 5.96%
1997-08-29 0 23.50 23.50 23.65 21.60 24.40 3,850,999 89,355,511 23.203 14.13 14.13 14.22 12.99 14.67 6,405,017 13.951 4.44%
1997-08-28 0 22.50 22.30 22.60 22.00 23.80 3,522,000 80,598,750 22.884 13.53 13.41 13.59 13.23 14.31 5,857,823 13.759 2.27%
1997-08-27 0 22.00 21.95 22.10 21.30 22.50 2,220,000 48,790,400 21.978 13.23 13.20 13.29 12.81 13.53 3,692,324 13.214 0.92%
1997-08-26 0 21.80 21.80 21.90 20.70 21.80 1,636,224 34,804,575 21.271 13.11 13.11 13.17 12.45 13.11 2,721,383 12.789 5.88%
1997-08-25 0 20.70 20.70 20.80 20.60 22.50 2,410,000 51,404,300 21.330 12.38 12.38 12.44 12.32 13.46 4,029,748 12.756 -7.59%
1997-08-22 0 22.40 22.30 22.40 21.60 22.70 1,340,000 29,893,100 22.308 13.40 13.34 13.40 12.92 13.58 2,240,607 13.342 0.45%
1997-08-21 0 22.30 22.10 22.30 22.30 24.70 4,108,666 97,528,202 23.737 13.34 13.22 13.34 13.34 14.77 6,870,079 14.196 -4.09%
1997-08-20 0 23.25 23.25 23.30 20.20 23.40 3,788,971 85,469,348 22.557 13.90 13.90 13.93 12.08 13.99 6,335,518 13.491 15.38%
1997-08-19 0 20.15 20.05 20.50 19.85 21.50 1,994,000 41,146,700 20.635 12.05 11.99 12.26 11.87 12.86 3,334,157 12.341 -7.57%
1997-08-15 0 21.80 21.80 21.85 20.85 22.20 4,599,470 100,151,820 21.775 13.04 13.04 13.07 12.47 13.28 7,690,750 13.022 5.31%
1997-08-14 0 20.70 20.70 20.80 20.40 21.30 1,721,411 36,069,985 20.954 12.38 12.38 12.44 12.20 12.74 2,878,362 12.531 -0.24%
1997-08-13 0 20.75 20.75 20.90 19.10 21.10 2,100,500 42,720,417 20.338 12.41 12.41 12.50 11.42 12.62 3,512,235 12.163 8.64%
1997-08-12 0 19.10 19.10 19.15 18.70 19.35 762,441 14,589,497 19.135 11.42 11.42 11.45 11.18 11.57 1,274,874 11.444 2.14%
1997-08-11 0 18.70 18.60 18.70 18.45 18.80 1,028,200 19,101,400 18.578 11.18 11.12 11.18 11.03 11.24 1,719,248 11.110 1.08%
1997-08-08 0 18.50 18.40 18.50 18.20 18.80 875,000 16,186,250 18.499 11.06 11.00 11.06 10.88 11.24 1,463,083 11.063 0.54%
1997-08-07 0 18.40 18.30 18.40 18.40 19.00 1,251,900 23,411,430 18.701 11.00 10.94 11.00 11.00 11.36 2,093,295 11.184 -2.65%
1997-08-06 0 18.90 18.90 18.95 18.75 19.10 1,018,666 19,306,421 18.953 11.30 11.30 11.33 11.21 11.42 1,703,306 11.335 0.53%
1997-08-05 0 18.80 18.80 18.85 18.75 18.90 948,133 17,840,997 18.817 11.24 11.24 11.27 11.21 11.30 1,585,368 11.254 0.53%
1997-08-04 0 18.70 18.65 18.70 18.70 19.10 547,000 10,343,450 18.909 11.18 11.15 11.18 11.18 11.42 914,636 11.309 -0.80%
1997-08-01 0 18.85 18.80 18.85 18.75 19.20 542,934 10,289,172 18.951 11.27 11.24 11.27 11.21 11.48 907,837 11.334 0.53%
1997-07-31 0 18.75 18.75 18.80 18.70 19.60 823,400 15,651,100 19.008 11.21 11.21 11.24 11.18 11.72 1,376,803 11.368 -2.60%
1997-07-30 0 19.25 19.20 19.30 19.25 19.80 425,041 8,285,037 19.492 11.51 11.48 11.54 11.51 11.84 710,709 11.657 -2.28%
1997-07-29 0 19.70 19.10 19.70 19.20 19.70 1,111,900 21,486,180 19.324 11.78 11.42 11.78 11.48 11.78 1,859,202 11.557 3.68%
1997-07-28 0 19.00 19.00 19.05 18.80 19.35 556,000 10,561,350 18.995 11.36 11.36 11.39 11.24 11.57 929,685 11.360 -1.81%
1997-07-25 0 19.35 19.25 19.35 19.15 19.45 520,414 10,039,233 19.291 11.57 11.51 11.57 11.45 11.63 870,182 11.537 1.57%
1997-07-24 0 19.05 19.05 19.10 18.70 19.15 380,000 7,214,700 18.986 11.39 11.39 11.42 11.18 11.45 635,396 11.355 2.70%
1997-07-23 0 18.55 18.55 18.70 18.55 19.20 355,000 6,680,950 18.820 11.09 11.09 11.18 11.09 11.48 593,594 11.255 0.00%
1997-07-22 0 18.55 18.55 18.65 18.30 19.20 856,047 16,065,772 18.767 11.09 11.09 11.15 10.94 11.48 1,431,392 11.224 -1.07%
1997-07-21 0 18.75 18.75 18.80 18.60 19.20 608,698 11,469,464 18.843 11.21 11.21 11.24 11.12 11.48 1,017,801 11.269 -2.85%
1997-07-18 0 19.30 19.30 19.35 19.05 19.50 502,000 9,670,750 19.264 11.54 11.54 11.57 11.39 11.66 839,392 11.521 -0.52%
1997-07-17 0 19.40 19.10 19.40 18.95 20.50 468,346 9,240,841 19.731 11.60 11.42 11.60 11.33 12.26 783,119 11.800 -1.52%
1997-07-16 0 19.70 19.65 19.70 19.30 19.90 1,041,471 20,408,809 19.596 11.78 11.75 11.78 11.54 11.90 1,741,438 11.720 -1.01%
1997-07-15 0 19.90 19.90 20.00 19.70 20.70 954,971 19,239,629 20.147 11.90 11.90 11.96 11.78 12.38 1,596,802 12.049 0.00%
1997-07-14 0 19.90 19.75 19.85 19.25 20.50 1,224,565 24,186,417 19.751 11.90 11.81 11.87 11.51 12.26 2,047,589 11.812 6.13%
1997-07-11 0 18.75 18.70 18.75 18.00 18.95 1,645,666 30,614,571 18.603 11.21 11.18 11.21 10.76 11.33 2,751,709 11.126 5.04%
1997-07-10 0 17.85 17.75 17.80 16.80 18.15 1,988,050 35,300,431 17.756 10.68 10.62 10.65 10.05 10.85 3,324,208 10.619 2.88%
1997-07-09 0 17.35 17.30 17.40 17.30 19.60 1,087,000 20,195,050 18.579 10.38 10.35 10.41 10.35 11.72 1,817,567 11.111 -11.48%
1997-07-08 0 19.60 19.55 19.70 19.30 20.50 2,077,368 40,907,469 19.692 11.72 11.69 11.78 11.54 12.26 3,473,556 11.777 -2.00%
1997-07-07 0 20.00 19.90 20.00 19.90 20.40 849,000 16,999,100 20.022 11.96 11.90 11.96 11.90 12.20 1,419,608 11.974 -1.48%
1997-07-04 0 20.30 20.30 20.45 20.00 21.30 661,000 13,523,000 20.458 12.14 12.14 12.23 11.96 12.74 1,105,255 12.235 -4.69%
1997-07-03 0 21.30 21.00 21.50 21.00 22.80 1,258,463 27,408,684 21.779 12.74 12.56 12.86 12.56 13.64 2,104,269 13.025 -4.91%
1997-06-27 0 22.40 22.40 22.50 20.40 22.70 3,254,896 70,080,134 21.531 13.40 13.40 13.46 12.20 13.58 5,442,494 12.876 11.17%
1997-06-26 0 20.15 20.00 20.15 19.80 21.10 1,986,646 41,138,308 20.707 12.05 11.96 12.05 11.84 12.62 3,321,860 12.384 0.75%
1997-06-25 0 20.00 19.95 20.00 19.60 21.00 2,298,400 46,602,090 20.276 11.96 11.93 11.96 11.72 12.56 3,843,143 12.126 -0.99%
1997-06-24 0 20.20 20.15 20.30 20.15 21.40 880,109 18,151,643 20.624 12.08 12.05 12.14 12.05 12.80 1,471,626 12.334 -6.48%
1997-06-23 0 21.60 21.50 21.60 21.30 23.15 1,600,975 35,233,772 22.008 12.92 12.86 12.92 12.74 13.84 2,676,982 13.162 -6.70%
1997-06-20 0 23.15 23.30 23.40 22.00 23.60 3,364,459 76,996,525 22.885 13.84 13.93 13.99 13.16 14.11 5,625,694 13.687 5.71%
1997-06-19 0 21.90 21.80 21.90 19.70 22.60 4,005,490 85,029,728 21.228 13.10 13.04 13.10 11.78 13.52 6,697,559 12.696 11.73%
1997-06-18 0 19.60 19.55 19.60 18.80 19.90 3,050,341 59,526,280 19.515 11.72 11.69 11.72 11.24 11.90 5,100,459 11.671 1.55%
1997-06-17 0 19.30 19.15 19.40 18.70 19.40 3,026,655 57,728,300 19.073 11.54 11.45 11.60 11.18 11.60 5,060,854 11.407 3.76%
1997-06-16 0 18.60 18.55 18.60 18.00 19.20 3,902,388 73,113,052 18.735 11.12 11.09 11.12 10.76 11.48 6,525,162 11.205 3.91%
1997-06-13 0 17.90 17.80 18.00 16.20 18.00 2,237,082 38,553,395 17.234 10.71 10.65 10.76 9.688 10.76 3,740,613 10.307 11.87%
1997-06-12 0 16.00 16.00 16.20 15.65 18.00 2,550,153 42,622,689 16.714 9.569 9.569 9.688 9.360 10.76 4,264,097 9.9957 -12.57%
1997-06-11 0 18.30 18.25 18.35 18.25 19.60 2,296,000 42,659,200 18.580 10.94 10.91 10.97 10.91 11.72 3,839,130 11.112 -6.39%
1997-06-10 0 19.55 19.55 19.60 19.00 19.70 3,925,226 76,363,572 19.455 11.69 11.69 11.72 11.36 11.78 6,563,350 11.635 4.55%
1997-06-06 0 18.70 18.70 18.80 17.75 18.75 5,231,621 95,159,019 18.189 11.18 11.18 11.24 10.62 11.21 8,747,766 10.878 4.18%
1997-06-05 0 17.95 17.95 18.00 17.05 18.00 2,242,933 40,001,811 17.835 10.74 10.74 10.76 10.20 10.76 3,750,396 10.666 4.66%
1997-06-04 0 17.15 17.15 17.20 17.10 18.00 2,707,908 47,440,018 17.519 10.26 10.26 10.29 10.23 10.76 4,527,879 10.477 -4.72%
1997-06-03 0 18.00 17.85 17.90 17.70 18.40 2,368,275 42,668,789 18.017 10.76 10.68 10.71 10.59 11.00 3,959,980 10.775 -2.70%
1997-06-02 0 18.50 18.50 18.55 17.40 18.50 3,478,439 62,015,898 17.829 11.06 11.06 11.09 10.41 11.06 5,816,280 10.662 6.94%
1997-05-30 0 17.30 17.30 17.40 16.60 17.60 3,236,042 55,161,975 17.046 10.35 10.35 10.41 9.928 10.53 5,410,969 10.194 1.76%
1997-05-29 0 17.00 16.85 17.00 15.80 17.05 4,056,001 67,268,263 16.585 10.17 10.08 10.17 9.449 10.20 6,782,018 9.9186 6.25%
1997-05-28 0 16.00 15.95 16.00 14.70 16.35 4,342,461 68,460,540 15.765 9.569 9.539 9.569 8.791 9.778 7,261,006 9.4285 9.22%
1997-05-27 0 14.65 14.65 14.70 14.25 14.70 2,394,292 34,466,552 14.395 8.761 8.761 8.791 8.522 8.791 4,003,483 8.6091 2.45%
1997-05-26 0 14.30 14.20 14.25 13.95 14.30 1,964,441 27,880,474 14.193 8.552 8.492 8.522 8.343 8.552 3,284,731 8.4879 0.00%
1997-05-23 0 14.30 14.25 14.30 14.25 14.50 852,466 12,215,824 14.330 8.552 8.522 8.552 8.522 8.672 1,425,404 8.5701 -0.35%
1997-05-22 0 14.35 14.30 14.40 14.10 14.55 953,668 13,607,450 14.269 8.582 8.552 8.612 8.433 8.702 1,594,623 8.5333 1.77%
1997-05-21 0 14.10 14.10 14.15 13.60 14.35 2,135,100 29,928,450 14.017 8.433 8.433 8.462 8.134 8.582 3,570,089 8.3831 -1.05%
1997-05-20 0 14.25 14.25 14.30 14.00 14.60 1,257,520 17,935,706 14.263 8.522 8.522 8.552 8.373 8.732 2,102,693 8.5299 -2.06%
1997-05-19 0 14.55 14.50 14.55 13.65 14.70 3,807,000 54,760,000 14.384 8.702 8.672 8.702 8.163 8.791 6,365,665 8.6024 6.20%
1997-05-16 0 13.70 13.70 13.80 13.50 13.90 1,447,000 19,877,350 13.737 8.193 8.193 8.253 8.074 8.313 2,419,521 8.2154 3.01%
1997-05-15 0 13.30 13.30 13.35 13.00 14.15 4,961,800 67,759,760 13.656 7.954 7.954 7.984 7.775 8.462 8,296,600 8.1672 1.53%
1997-05-14 0 13.10 13.05 13.10 11.85 13.20 3,335,320 42,170,836 12.644 7.834 7.805 7.834 7.087 7.894 5,576,971 7.5616 10.55%
1997-05-13 0 11.85 11.85 11.90 11.55 12.10 1,379,520 16,210,578 11.751 7.087 7.087 7.117 6.908 7.236 2,306,688 7.0276 3.49%
1997-05-12 0 11.45 11.45 11.50 11.45 11.80 1,037,000 12,080,600 11.650 6.848 6.848 6.878 6.848 7.057 1,733,962 6.9670 -1.29%
1997-05-09 0 11.60 11.55 11.60 11.55 11.80 631,000 7,338,620 11.630 6.937 6.908 6.937 6.908 7.057 1,055,092 6.9554 0.87%
1997-05-08 0 11.50 11.50 11.55 11.20 11.65 501,000 5,751,450 11.480 6.878 6.878 6.908 6.698 6.967 837,719 6.8656 2.68%
1997-05-07 0 11.20 11.20 11.35 11.20 11.40 556,000 6,278,450 11.292 6.698 6.698 6.788 6.698 6.818 929,685 6.7533 -1.75%
1997-05-06 0 11.40 11.35 11.45 11.40 11.70 314,000 3,637,150 11.583 6.818 6.788 6.848 6.818 6.997 525,038 6.9274 -2.15%
1997-05-05 0 11.65 11.60 11.70 11.35 11.80 512,200 5,931,790 11.581 6.967 6.937 6.997 6.788 7.057 856,447 6.9260 3.10%
1997-05-02 0 11.30 11.20 11.30 11.20 11.40 340,176 3,846,976 11.309 6.758 6.698 6.758 6.698 6.818 568,807 6.7632 0.44%
1997-05-01 0 11.25 11.20 11.30 11.25 11.40 766,000 8,678,550 11.330 6.728 6.698 6.758 6.728 6.818 1,280,825 6.7758 0.00%
1997-04-30 0 11.25 11.25 11.30 11.25 11.60 711,000 8,136,100 11.443 6.728 6.728 6.758 6.728 6.937 1,188,859 6.8436 -0.88%
1997-04-29 0 11.35 11.25 11.35 11.25 11.70 390,000 4,453,550 11.419 6.788 6.728 6.788 6.728 6.997 652,117 6.8294 -1.73%
1997-04-28 0 11.55 11.45 11.55 11.40 12.40 1,832,652 21,808,244 11.900 6.908 6.848 6.908 6.818 7.416 3,064,368 7.1167 -1.70%
1997-04-25 0 11.75 11.65 11.75 10.70 12.00 1,659,000 19,141,900 11.538 7.027 6.967 7.027 6.399 7.177 2,774,005 6.9005 10.85%
1997-04-24 0 10.60 10.50 10.60 10.45 10.70 417,500 4,434,400 10.621 6.339 6.280 6.339 6.250 6.399 698,100 6.3521 0.47%
1997-04-23 0 10.55 10.50 10.55 10.50 10.60 303,000 3,188,600 10.523 6.309 6.280 6.309 6.280 6.339 506,645 6.2936 0.96%
1997-04-22 0 10.45 10.40 10.50 10.35 10.50 237,000 2,470,000 10.422 6.250 6.220 6.280 6.190 6.280 396,286 6.2329 -0.48%
1997-04-21 0 10.50 10.35 10.50 10.35 10.70 146,000 1,537,550 10.531 6.280 6.190 6.280 6.190 6.399 244,126 6.2982 -1.87%
1997-04-18 0 10.70 10.55 10.80 10.55 10.80 106,000 1,123,850 10.602 6.399 6.309 6.459 6.309 6.459 177,242 6.3408 0.47%
1997-04-17 0 10.65 10.50 10.80 10.50 10.80 162,000 1,723,450 10.639 6.369 6.280 6.459 6.280 6.459 270,879 6.3624 -1.84%
1997-04-16 0 10.85 10.80 10.85 10.80 11.00 327,000 3,559,000 10.884 6.489 6.459 6.489 6.459 6.579 546,775 6.5091 0.46%
1997-04-15 0 10.80 10.75 10.85 10.80 10.95 283,000 3,059,700 10.812 6.459 6.429 6.489 6.459 6.549 473,203 6.4659 0.93%
1997-04-14 0 11.00 10.95 11.00 10.95 11.10 137,000 1,507,500 11.004 6.399 6.370 6.399 6.370 6.457 235,500 6.4013 -0.90%
1997-04-11 0 11.10 11.05 11.10 11.00 11.10 237,521 2,624,027 11.048 6.457 6.428 6.457 6.399 6.457 408,293 6.4268 0.91%
1997-04-10 0 11.00 10.95 11.00 11.00 11.15 158,000 1,745,500 11.047 6.399 6.370 6.399 6.399 6.486 271,598 6.4268 -1.35%
1997-04-09 0 11.15 11.05 11.15 11.10 11.30 140,920 1,572,636 11.160 6.486 6.428 6.486 6.457 6.574 242,238 6.4921 -0.45%
1997-04-08 0 11.20 11.15 11.25 11.20 11.25 90,000 1,008,100 11.201 6.516 6.486 6.545 6.516 6.545 154,708 6.5162 -1.32%
1997-04-07 0 11.35 11.20 11.35 11.30 11.50 156,000 1,770,950 11.352 6.603 6.516 6.603 6.574 6.690 268,160 6.6041 1.34%
1997-04-04 0 11.20 11.15 11.20 10.95 11.20 320,000 3,533,900 11.043 6.516 6.486 6.516 6.370 6.516 550,072 6.4244 2.75%
1997-04-03 0 10.90 10.75 10.90 10.80 10.95 252,200 2,743,740 10.879 6.341 6.254 6.341 6.283 6.370 433,526 6.3289 -0.91%
1997-04-02 0 11.00 10.90 11.00 10.85 11.05 340,000 3,724,000 10.953 6.399 6.341 6.399 6.312 6.428 584,452 6.3718 0.00%
1997-04-01 0 11.00 10.95 11.00 10.90 11.00 332,816 3,648,968 10.964 6.399 6.370 6.399 6.341 6.399 572,103 6.3782 -1.35%
1997-03-27 0 11.15 11.10 11.15 11.05 11.20 671,000 7,458,300 11.115 6.486 6.457 6.486 6.428 6.516 1,153,433 6.4662 0.00%
1997-03-26 0 11.15 11.10 11.15 11.05 11.15 309,000 3,431,900 11.106 6.486 6.457 6.486 6.428 6.486 531,164 6.4611 -0.45%
1997-03-25 0 11.20 11.15 11.20 11.15 11.30 264,000 2,962,800 11.223 6.516 6.486 6.516 6.486 6.574 453,810 6.5287 0.90%
1997-03-24 0 11.10 11.05 11.10 11.05 11.30 166,000 1,843,850 11.108 6.457 6.428 6.457 6.428 6.574 285,350 6.4617 -1.33%
1997-03-21 0 11.25 11.00 - 11.00 11.25 381,386 4,206,546 11.030 6.545 6.399 - 6.399 6.545 655,593 6.4164 1.35%
1997-03-20 0 11.10 11.05 11.10 11.00 11.20 225,841 2,502,665 11.082 6.457 6.428 6.457 6.399 6.516 388,215 6.4466 -0.89%
1997-03-19 0 11.20 10.90 11.20 10.75 11.25 528,000 5,696,000 10.788 6.516 6.341 6.516 6.254 6.545 907,619 6.2758 2.75%
1997-03-18 0 10.90 10.90 10.95 10.90 11.20 555,000 6,075,450 10.947 6.341 6.341 6.370 6.341 6.516 954,032 6.3682 -1.80%
1997-03-17 0 11.10 11.05 11.10 10.95 11.25 672,550 7,433,277 11.052 6.457 6.428 6.457 6.370 6.545 1,156,097 6.4296 1.37%
1997-03-14 0 10.95 11.00 11.15 10.80 11.30 1,518,000 16,799,450 11.067 6.370 6.399 6.486 6.283 6.574 2,609,405 6.4380 -2.23%
1997-03-13 0 11.20 11.20 11.25 11.00 11.50 933,000 10,494,110 11.248 6.516 6.516 6.545 6.399 6.690 1,603,805 6.5433 -3.03%
1997-03-12 0 11.55 11.55 11.65 11.55 12.00 1,184,000 13,815,050 11.668 6.719 6.719 6.777 6.719 6.981 2,035,267 6.7878 -4.15%
1997-03-11 0 12.05 11.95 12.05 11.95 12.20 1,297,221 15,734,003 12.129 7.010 6.952 7.010 6.952 7.097 2,229,892 7.0559 -1.23%
1997-03-10 0 12.20 12.15 12.20 12.05 12.60 1,633,000 19,874,300 12.170 7.097 7.068 7.097 7.010 7.330 2,807,088 7.0800 -1.61%
1997-03-07 0 12.40 12.35 12.40 11.70 12.50 28,491,400 326,305,500 11.453 7.214 7.185 7.214 6.806 7.272 48,976,030 6.6626 4.64%
1997-03-06 0 11.85 11.80 11.85 11.65 12.00 614,000 7,227,962 11.772 6.894 6.865 6.894 6.777 6.981 1,055,451 6.8482 2.16%
1997-03-05 0 11.60 11.55 11.60 11.55 11.75 1,114,530 13,004,942 11.669 6.748 6.719 6.748 6.719 6.835 1,915,850 6.7881 -1.69%
1997-03-04 0 11.80 11.75 11.85 11.75 12.00 1,593,820 18,942,234 11.885 6.865 6.835 6.894 6.835 6.981 2,739,738 6.9139 -1.26%
1997-03-03 0 11.95 11.95 12.00 11.80 12.00 664,000 7,891,700 11.885 6.952 6.952 6.981 6.865 6.981 1,141,400 6.9141 -0.42%
1997-02-28 0 12.00 11.95 12.00 11.90 12.40 1,243,000 15,102,000 12.150 6.981 6.952 6.981 6.923 7.214 2,136,687 7.0680 -3.23%
1997-02-27 0 12.40 12.35 12.45 11.75 12.55 2,049,585 24,868,651 12.134 7.214 7.185 7.243 6.835 7.301 3,523,187 7.0586 5.08%
1997-02-26 0 11.80 11.80 11.85 11.45 11.80 1,293,000 15,028,050 11.623 6.865 6.865 6.894 6.661 6.865 2,222,636 6.7614 3.51%
1997-02-25 0 11.40 11.35 11.40 11.35 11.45 969,001 11,057,951 11.412 6.632 6.603 6.632 6.603 6.661 1,665,689 6.6387 0.88%
1997-02-24 0 11.30 11.30 11.35 11.00 11.65 2,433,000 27,392,700 11.259 6.574 6.574 6.603 6.399 6.777 4,182,268 6.5497 3.20%
1997-02-21 0 10.95 10.95 11.00 10.90 11.00 881,200 9,585,940 10.878 6.370 6.370 6.399 6.341 6.399 1,514,762 6.3283 0.46%
1997-02-20 0 10.90 10.85 10.90 10.55 10.95 1,351,000 14,386,200 10.649 6.341 6.312 6.341 6.137 6.370 2,322,336 6.1947 2.83%
1997-02-19 0 10.60 10.60 10.65 10.45 10.65 136,000 1,436,850 10.565 6.166 6.166 6.196 6.079 6.196 233,781 6.1461 1.44%
1997-02-18 0 10.45 10.45 10.50 10.45 10.60 77,000 805,450 10.460 6.079 6.079 6.108 6.079 6.166 132,361 6.0852 -1.88%
1997-02-17 0 10.65 10.60 10.70 10.60 10.70 627,000 6,669,650 10.637 6.196 6.166 6.225 6.166 6.225 1,077,798 6.1882 0.47%
1997-02-14 0 10.60 10.55 10.65 10.40 10.60 415,000 4,352,450 10.488 6.166 6.137 6.196 6.050 6.166 713,375 6.1012 -0.47%
1997-02-13 0 10.65 10.65 10.70 10.65 10.90 256,040 2,768,508 10.813 6.196 6.196 6.225 6.196 6.341 440,127 6.2903 -1.84%
1997-02-12 0 10.85 10.80 10.85 10.80 10.85 155,000 1,675,500 10.810 6.312 6.283 6.312 6.283 6.312 266,441 6.2884 -0.46%
1997-02-11 0 10.90 10.90 10.95 10.90 11.00 157,600 1,721,110 10.921 6.341 6.341 6.370 6.341 6.399 270,911 6.3531 -0.91%
1997-02-10 0 11.00 10.95 11.00 10.95 11.25 275,200 3,048,930 11.079 6.399 6.370 6.399 6.370 6.545 473,062 6.4451 -1.35%
1997-02-05 0 11.15 11.10 11.20 10.65 11.15 296,000 3,244,250 10.960 6.486 6.457 6.516 6.196 6.486 508,817 6.3761 4.69%
1997-02-04 0 10.65 10.65 10.70 10.50 10.65 386,000 4,084,250 10.581 6.196 6.196 6.225 6.108 6.196 663,525 6.1554 0.00%
1997-02-03 0 10.65 10.65 10.70 10.60 10.70 126,000 1,338,900 10.626 6.196 6.196 6.225 6.166 6.225 216,591 6.1817 0.00%
1997-01-31 0 10.65 10.65 10.70 10.60 10.75 226,000 2,423,150 10.722 6.196 6.196 6.225 6.166 6.254 388,489 6.2374 -0.47%
1997-01-30 0 10.70 10.70 10.75 10.60 10.80 364,000 3,879,200 10.657 6.225 6.225 6.254 6.166 6.283 625,707 6.1997 1.90%
1997-01-29 0 10.50 10.35 10.60 10.30 10.90 779,241 8,361,556 10.730 6.108 6.021 6.166 5.992 6.341 1,339,497 6.2423 -4.11%
1997-01-28 0 10.95 10.85 10.95 10.85 10.95 474,984 5,169,882 10.884 6.370 6.312 6.370 6.312 6.370 816,486 6.3319 0.92%
1997-01-27 0 10.85 10.85 10.90 10.80 10.90 183,000 1,989,200 10.870 6.312 6.312 6.341 6.283 6.341 314,573 6.3235 0.00%
1997-01-24 0 10.85 10.80 10.85 10.80 10.90 605,000 6,582,950 10.881 6.312 6.283 6.312 6.283 6.341 1,039,980 6.3299 -1.81%
1997-01-23 0 11.05 11.05 11.10 10.90 11.15 725,652 7,996,192 11.019 6.428 6.428 6.457 6.341 6.486 1,247,378 6.4104 0.91%
1997-01-22 0 10.95 10.95 11.00 10.90 11.05 454,836 4,985,438 10.961 6.370 6.370 6.399 6.341 6.428 781,852 6.3764 0.00%
1997-01-21 0 10.95 10.90 11.00 10.85 11.00 715,400 7,821,800 10.933 6.370 6.341 6.399 6.312 6.399 1,229,755 6.3605 0.92%
1997-01-20 0 10.85 10.85 10.90 10.65 11.20 695,120 7,633,086 10.981 6.312 6.312 6.341 6.196 6.516 1,194,895 6.3881 0.93%
1997-01-17 0 10.75 10.70 10.75 10.70 10.90 592,852 6,390,811 10.780 6.254 6.225 6.254 6.225 6.341 1,019,098 6.2710 -0.46%
1997-01-16 0 10.80 10.80 10.90 10.70 10.95 709,860 7,706,194 10.856 6.283 6.283 6.341 6.225 6.370 1,220,232 6.3154 -0.92%
1997-01-15 0 10.90 10.85 10.95 10.60 11.05 2,640,940 28,566,362 10.817 6.341 6.312 6.370 6.166 6.428 4,539,712 6.2925 3.32%
1997-01-14 0 10.55 10.50 10.55 10.10 10.70 2,027,720 21,267,012 10.488 6.137 6.108 6.137 5.876 6.225 3,485,602 6.1014 4.46%
1997-01-13 0 10.10 10.00 10.15 9.650 10.15 1,282,400 12,728,750 9.9257 5.876 5.817 5.905 5.614 5.905 2,204,415 5.7742 5.21%
1997-01-10 0 9.600 9.600 9.650 9.450 9.650 178,000 1,703,650 9.5711 5.585 5.585 5.614 5.497 5.614 305,978 5.5679 2.13%
1997-01-09 0 9.400 9.350 9.400 9.300 9.450 375,000 3,520,650 9.3884 5.468 5.439 5.468 5.410 5.497 644,616 5.4616 -0.53%
1997-01-08 0 9.450 9.450 9.500 9.450 9.600 617,000 5,853,100 9.4864 5.497 5.497 5.527 5.497 5.585 1,060,608 5.5186 -1.05%
1997-01-07 0 9.550 9.550 9.600 9.550 9.650 131,160 1,256,696 9.5814 5.556 5.556 5.585 5.556 5.614 225,461 5.5739 -1.04%
1997-01-06 0 9.650 9.600 9.650 9.600 9.700 228,001 2,206,641 9.6782 5.614 5.585 5.614 5.585 5.643 391,928 5.6302 0.52%
1997-01-03 0 9.600 9.600 9.650 9.550 9.650 256,200 2,464,710 9.6203 5.585 5.585 5.614 5.556 5.614 440,402 5.5965 -0.52%
1997-01-02 0 9.650 9.600 9.650 9.500 9.750 447,000 4,307,950 9.6375 5.614 5.585 5.614 5.527 5.672 768,382 5.6065 -1.03%
1996-12-31 0 9.750 9.750 9.800 9.750 9.900 172,000 1,682,500 9.7820 5.672 5.672 5.701 5.672 5.759 295,664 5.6906 -0.51%
1996-12-30 0 9.800 9.750 9.800 9.600 9.850 897,520 8,749,260 9.7483 5.701 5.672 5.701 5.585 5.730 1,542,815 5.6710 3.16%
1996-12-27 0 9.500 9.500 9.550 9.300 9.550 349,160 3,297,114 9.4430 5.527 5.527 5.556 5.410 5.556 600,198 5.4934 2.15%
1996-12-24 0 9.300 9.250 9.300 9.200 9.300 108,000 997,700 9.2380 5.410 5.381 5.410 5.352 5.410 185,649 5.3741 1.64%
1996-12-23 0 9.150 9.150 9.250 9.100 9.200 176,000 1,615,050 9.1764 5.323 5.323 5.381 5.294 5.352 302,540 5.3383 1.10%
1996-12-20 0 9.050 9.000 9.050 9.050 9.100 191,000 1,731,850 9.0673 5.265 5.236 5.265 5.265 5.294 328,324 5.2748 2.26%
1996-12-19 0 8.850 8.850 9.000 8.850 9.000 260,000 2,324,550 8.9406 5.148 5.148 5.236 5.148 5.236 446,934 5.2011 -0.56%
1996-12-18 0 8.900 8.800 9.000 8.800 9.100 200,000 1,789,900 8.9495 5.178 5.119 5.236 5.119 5.294 343,795 5.2063 -1.11%
1996-12-17 0 9.000 9.000 9.100 8.900 9.000 93,000 836,200 8.9914 5.236 5.236 5.294 5.178 5.236 159,865 5.2307 0.56%
1996-12-16 0 8.950 8.950 9.100 8.900 9.050 161,000 1,448,850 8.9991 5.207 5.207 5.294 5.178 5.265 276,755 5.2351 -1.10%
1996-12-13 0 9.050 9.050 9.100 9.050 9.100 110,000 998,250 9.0750 5.265 5.265 5.294 5.265 5.294 189,087 5.2793 -2.16%
1996-12-12 0 9.250 9.150 9.250 8.950 9.250 118,000 1,070,900 9.0754 5.381 5.323 5.381 5.207 5.381 202,839 5.2796 2.21%
1996-12-11 0 9.050 9.050 9.100 9.050 9.250 119,000 1,088,150 9.1441 5.265 5.265 5.294 5.265 5.381 204,558 5.3195 -2.16%
1996-12-10 0 9.250 9.250 9.300 9.100 9.250 67,000 617,500 9.2164 5.381 5.381 5.410 5.294 5.381 115,171 5.3616 2.21%
1996-12-09 0 9.050 9.000 9.050 9.000 9.100 239,000 2,160,300 9.0389 5.265 5.236 5.265 5.236 5.294 410,835 5.2583 0.00%
1996-12-06 0 9.050 9.000 9.050 8.900 9.400 840,491 7,677,586 9.1346 5.265 5.236 5.265 5.178 5.468 1,444,784 5.3140 -2.69%
1996-12-05 0 9.300 9.300 9.350 9.300 9.400 105,000 978,450 9.3186 5.410 5.410 5.439 5.410 5.468 180,492 5.4210 0.00%
1996-12-04 0 9.300 9.300 9.400 9.300 9.400 561,881 5,249,917 9.3435 5.410 5.410 5.468 5.410 5.468 965,860 5.4355 -1.59%
1996-12-03 0 9.450 9.400 9.500 9.400 9.500 153,400 1,448,130 9.4402 5.497 5.468 5.527 5.468 5.527 263,691 5.4918 -0.53%
1996-12-02 0 9.500 9.500 9.550 9.500 9.550 536,000 5,096,350 9.5081 5.527 5.527 5.556 5.527 5.556 921,371 5.5313 0.53%
1996-11-29 0 9.450 9.400 9.450 9.400 9.550 105,000 993,000 9.4571 5.497 5.468 5.497 5.468 5.556 180,492 5.5016 -1.05%
1996-11-28 0 9.550 9.500 9.600 9.500 9.750 883,040 8,468,324 9.5900 5.556 5.527 5.585 5.527 5.672 1,517,924 5.5789 -1.04%
1996-11-27 0 9.650 9.600 9.650 9.400 9.700 420,000 4,003,550 9.5323 5.614 5.585 5.614 5.468 5.643 721,970 5.5453 1.05%
1996-11-26 0 9.550 9.500 9.600 9.500 9.750 302,000 2,892,700 9.5785 5.556 5.527 5.585 5.527 5.672 519,131 5.5722 0.00%
1996-11-25 0 9.550 9.550 9.600 9.550 9.700 336,900 3,244,660 9.6309 5.556 5.556 5.585 5.556 5.643 579,123 5.6027 -1.55%
1996-11-22 0 9.700 9.700 9.750 9.600 9.750 1,567,673 15,151,691 9.6651 5.643 5.643 5.672 5.585 5.672 2,694,792 5.6226 2.11%
1996-11-21 0 9.500 9.500 9.550 9.400 9.600 670,255 6,351,702 9.4765 5.527 5.527 5.556 5.468 5.585 1,152,152 5.5129 -0.52%
1996-11-20 0 9.550 9.550 9.600 9.200 9.600 999,000 9,462,900 9.4724 5.556 5.556 5.585 5.352 5.585 1,717,257 5.5105 3.80%
1996-11-19 0 9.200 9.200 9.250 9.150 9.400 676,200 6,242,330 9.2315 5.352 5.352 5.381 5.323 5.468 1,162,372 5.3703 -0.54%
1996-11-18 0 9.250 9.200 9.250 9.200 9.300 277,000 2,560,550 9.2439 5.381 5.352 5.381 5.352 5.410 476,156 5.3775 -0.54%
1996-11-15 0 9.300 9.250 9.300 9.150 9.350 784,352 7,258,886 9.2546 5.410 5.381 5.410 5.323 5.439 1,348,282 5.3838 1.64%
1996-11-14 0 9.150 9.150 9.200 9.150 9.250 327,856 3,013,782 9.1924 5.323 5.323 5.352 5.323 5.381 563,577 5.3476 0.55%
1996-11-13 0 9.100 9.100 9.200 9.100 9.250 535,000 4,908,300 9.1744 5.294 5.294 5.352 5.294 5.381 919,652 5.3371 -1.09%
1996-11-12 0 9.200 9.200 9.250 9.200 9.350 219,453 2,028,000 9.2412 5.352 5.352 5.381 5.352 5.439 377,234 5.3760 -1.08%
1996-11-11 0 9.300 9.250 9.300 9.150 9.300 466,200 4,307,530 9.2397 5.410 5.381 5.410 5.323 5.410 801,387 5.3751 0.00%
1996-11-08 0 9.300 9.250 9.300 9.150 9.350 1,896,920 17,523,962 9.2381 5.410 5.381 5.410 5.323 5.439 3,260,760 5.3742 1.09%
1996-11-07 0 9.200 9.200 9.250 8.900 9.200 2,141,120 19,394,900 9.0583 5.352 5.352 5.381 5.178 5.352 3,680,534 5.2696 3.37%
1996-11-06 0 8.900 8.900 9.000 8.800 8.950 498,000 4,401,400 8.8382 5.178 5.178 5.236 5.119 5.207 856,050 5.1415 1.14%
1996-11-05 0 8.800 8.800 8.850 8.750 8.850 495,000 4,354,550 8.7971 5.119 5.119 5.148 5.090 5.148 850,893 5.1176 0.00%
1996-11-04 0 8.800 8.800 8.850 8.800 8.900 542,000 4,781,950 8.8228 5.119 5.119 5.148 5.119 5.178 931,685 5.1326 -0.56%
1996-11-01 0 8.850 8.800 8.850 8.800 8.850 494,000 4,350,950 8.8076 5.148 5.119 5.148 5.119 5.148 849,174 5.1237 0.57%
1996-10-31 0 8.800 8.800 8.850 8.800 8.850 1,276,880 11,267,868 8.8245 5.119 5.119 5.148 5.119 5.148 2,194,926 5.1336 0.57%
1996-10-30 0 8.750 8.700 8.750 8.700 8.750 336,000 2,927,000 8.7113 5.090 5.061 5.090 5.061 5.090 577,576 5.0677 0.57%
1996-10-29 0 8.700 8.650 8.750 8.650 8.700 700,007 6,081,440 8.6877 5.061 5.032 5.090 5.032 5.061 1,203,295 5.0540 1.16%
1996-10-28 0 8.600 8.600 8.650 8.550 8.600 197,400 1,691,260 8.5677 5.003 5.003 5.032 4.974 5.003 339,326 4.9842 0.00%
1996-10-25 0 8.600 8.600 8.650 8.550 8.650 211,480 1,819,532 8.6038 5.003 5.003 5.032 4.974 5.032 363,529 5.0052 -0.58%
1996-10-24 0 8.650 8.500 8.750 8.500 8.750 616,100 5,363,520 8.7056 5.032 4.945 5.090 4.945 5.090 1,059,061 5.0644 -0.57%
1996-10-23 0 8.700 8.700 8.750 8.600 8.750 199,865 1,738,047 8.6961 5.061 5.061 5.090 5.003 5.090 343,563 5.0589 -0.57%
1996-10-22 0 8.750 8.700 8.750 8.550 8.800 797,033 6,873,227 8.6235 5.090 5.061 5.090 4.974 5.119 1,370,081 5.0167 0.57%
1996-10-18 0 8.700 8.700 8.750 8.700 8.750 195,174 1,700,379 8.7121 5.061 5.061 5.090 5.061 5.090 335,499 5.0682 0.58%
1996-10-17 0 8.650 8.650 8.700 8.650 8.800 214,500 1,864,300 8.6914 5.032 5.032 5.061 5.032 5.119 368,720 5.0561 -1.14%
1996-10-16 0 8.750 8.750 8.800 8.750 8.950 822,200 7,296,380 8.8742 5.090 5.090 5.119 5.090 5.207 1,413,342 5.1625 -1.13%
1996-10-15 0 8.850 8.800 8.900 8.700 8.850 919,000 8,094,550 8.8080 5.148 5.119 5.178 5.061 5.148 1,579,739 5.1240 1.72%
1996-10-14 0 8.700 8.650 8.700 8.650 8.700 702,400 6,100,880 8.6858 5.061 5.032 5.061 5.032 5.061 1,207,409 5.0529 0.00%
1996-10-11 0 8.700 8.650 8.700 8.650 8.700 377,000 3,265,800 8.6626 5.061 5.032 5.061 5.032 5.061 648,054 5.0394 0.58%
1996-10-10 0 8.650 8.650 8.700 8.650 8.750 753,000 6,580,950 8.7396 5.032 5.032 5.061 5.032 5.090 1,294,389 5.0842 -0.57%
1996-10-09 0 8.700 8.650 8.700 8.650 8.800 627,520 5,467,452 8.7128 5.061 5.032 5.061 5.032 5.119 1,078,692 5.0686 -0.57%
1996-10-08 0 8.750 8.750 8.800 8.700 8.800 1,374,793 12,029,261 8.7499 5.090 5.090 5.119 5.061 5.119 2,363,236 5.0902 0.57%
1996-10-07 0 8.700 8.650 8.700 8.700 8.850 1,383,081 12,122,647 8.7650 5.061 5.032 5.061 5.061 5.148 2,377,483 5.0989 1.16%
1996-10-04 0 8.600 8.550 8.600 8.550 8.700 1,932,800 16,709,560 8.6453 5.003 4.974 5.003 4.974 5.061 3,322,437 5.0293 -1.15%
1996-10-03 0 8.700 8.650 8.750 8.200 8.700 2,512,000 21,414,030 8.5247 5.061 5.032 5.090 4.770 5.061 4,318,067 4.9592 6.75%
1996-10-02 0 8.150 8.150 8.200 8.150 8.200 180,000 1,468,400 8.1578 4.741 4.741 4.770 4.741 4.770 309,416 4.7457 0.00%
1996-10-01 0 8.150 8.150 8.200 8.100 8.150 740,000 6,030,500 8.1493 4.741 4.741 4.770 4.712 4.741 1,272,042 4.7408 0.62%
1996-09-30 0 8.100 8.050 8.100 8.050 8.200 450,735 3,649,720 8.0973 4.712 4.683 4.712 4.683 4.770 774,803 4.7105 0.00%
1996-09-27 0 8.100 8.100 8.150 8.100 8.150 56,000 454,650 8.1188 4.712 4.712 4.741 4.712 4.741 96,263 4.7230 0.62%
1996-09-26 0 8.050 8.050 8.150 8.050 8.150 201,000 1,630,950 8.1142 4.683 4.683 4.741 4.683 4.741 345,514 4.7204 -1.23%
1996-09-25 0 8.150 8.100 8.150 8.100 8.150 355,001 2,886,108 8.1299 4.741 4.712 4.741 4.712 4.741 610,238 4.7295 0.00%
1996-09-24 0 8.150 8.150 8.200 8.100 8.200 507,000 4,146,350 8.1782 4.741 4.741 4.770 4.712 4.770 871,521 4.7576 -0.61%
1996-09-23 0 8.200 8.200 8.250 8.200 8.300 263,000 2,169,300 8.2483 4.770 4.770 4.799 4.770 4.828 452,091 4.7984 0.00%
1996-09-20 0 8.200 8.200 8.250 8.100 8.200 470,104 3,830,366 8.1479 4.770 4.770 4.799 4.712 4.770 808,097 4.7400 1.23%
1996-09-19 0 8.100 8.050 8.100 8.050 8.100 690,000 5,580,750 8.0880 4.712 4.683 4.712 4.683 4.712 1,186,093 4.7052 0.62%
1996-09-18 0 8.050 8.050 8.100 8.000 8.150 442,000 3,565,750 8.0673 4.683 4.683 4.712 4.654 4.741 759,787 4.6931 -1.83%
1996-09-17 0 8.200 8.200 8.250 8.150 8.250 584,080 4,780,828 8.1852 4.770 4.770 4.799 4.741 4.799 1,004,019 4.7617 0.61%
1996-09-16 0 8.150 8.150 8.200 8.050 8.150 642,000 5,187,750 8.0806 4.741 4.741 4.770 4.683 4.741 1,103,583 4.7008 2.52%
1996-09-13 0 7.950 7.950 8.000 7.900 7.950 476,000 3,763,350 7.9062 4.625 4.625 4.654 4.596 4.625 818,233 4.5994 0.63%
1996-09-12 0 7.900 7.850 7.900 7.900 7.900 236,000 1,864,400 7.9000 4.596 4.567 4.596 4.596 4.596 405,678 4.5958 -0.63%
1996-09-11 0 7.950 7.900 7.950 7.950 8.000 110,000 875,550 7.9595 4.625 4.596 4.625 4.625 4.654 189,087 4.6304 -0.63%
1996-09-10 0 8.000 7.950 8.000 7.950 8.050 234,000 1,877,000 8.0214 4.654 4.625 4.654 4.625 4.683 402,240 4.6664 0.00%
1996-09-09 0 8.000 7.950 8.000 8.000 8.050 355,000 2,847,400 8.0208 4.654 4.625 4.654 4.654 4.683 610,236 4.6661 1.27%
1996-09-06 0 7.900 7.850 7.900 7.850 7.900 347,080 2,739,358 7.8926 4.596 4.567 4.596 4.567 4.596 596,622 4.5914 0.00%
1996-09-05 0 7.900 7.850 7.950 7.850 8.100 972,000 7,698,250 7.9200 4.596 4.567 4.625 4.567 4.712 1,670,845 4.6074 -3.07%
1996-09-04 0 8.150 8.100 8.200 8.000 8.150 150,000 1,209,700 8.0647 4.741 4.712 4.770 4.654 4.741 257,846 4.6916 2.52%
1996-09-03 0 7.950 7.900 8.000 7.950 8.200 289,000 2,327,850 8.0548 4.625 4.596 4.654 4.625 4.770 496,784 4.6858 -3.05%
1996-09-02 0 8.200 8.150 8.200 8.150 8.200 198,280 1,619,162 8.1660 4.770 4.741 4.770 4.741 4.770 340,839 4.7505 -0.61%
1996-08-30 0 8.250 8.250 8.300 8.250 8.250 463,600 3,824,180 8.2489 4.799 4.799 4.828 4.799 4.799 796,917 4.7987 0.00%
1996-08-29 0 8.250 8.250 8.300 8.250 8.300 399,400 3,293,500 8.2461 4.799 4.799 4.828 4.799 4.828 686,559 4.7971 0.00%
1996-08-28 0 8.250 8.250 8.300 8.100 8.300 271,000 2,231,350 8.2338 4.799 4.799 4.828 4.712 4.828 465,842 4.7899 1.23%
1996-08-27 0 8.250 8.200 8.300 8.200 8.250 241,000 1,983,900 8.2320 4.741 4.712 4.770 4.712 4.741 419,356 4.7308 0.61%
1996-08-23 0 8.200 8.200 8.250 8.200 8.200 173,000 1,418,600 8.2000 4.712 4.712 4.741 4.712 4.712 301,032 4.7125 0.00%
1996-08-22 0 8.200 8.200 8.250 8.200 8.300 169,000 1,394,700 8.2527 4.712 4.712 4.741 4.712 4.770 294,071 4.7427 -1.20%
1996-08-21 0 8.300 8.200 8.300 8.250 8.300 460,800 3,805,040 8.2575 4.770 4.712 4.770 4.741 4.770 801,823 4.7455 0.00%
1996-08-20 0 8.300 8.250 8.300 8.250 8.350 74,000 613,350 8.2885 4.770 4.741 4.770 4.741 4.799 128,765 4.7633 0.00%
1996-08-19 0 8.300 8.250 8.300 8.250 8.300 114,000 940,850 8.2531 4.770 4.741 4.770 4.741 4.770 198,368 4.7430 1.84%
1996-08-16 0 8.150 8.100 8.200 8.100 8.150 433,000 3,519,900 8.1291 4.684 4.655 4.712 4.655 4.684 753,449 4.6717 1.24%
1996-08-15 0 8.050 8.050 8.100 8.050 8.150 368,000 2,981,350 8.1015 4.626 4.626 4.655 4.626 4.684 640,345 4.6559 -0.62%
1996-08-14 0 8.100 8.050 8.100 8.000 8.150 438,000 3,544,150 8.0917 4.655 4.626 4.655 4.598 4.684 762,150 4.6502 0.00%
1996-08-13 0 8.100 8.150 8.200 8.000 8.350 1,486,080 12,052,716 8.1104 4.655 4.684 4.712 4.598 4.799 2,585,880 4.6610 -2.41%
1996-08-12 0 8.300 8.300 8.350 8.300 8.600 490,000 4,107,400 8.3824 4.770 4.770 4.799 4.770 4.942 852,633 4.8173 -1.19%
1996-08-09 0 8.400 8.350 8.400 8.400 8.700 474,231 4,023,006 8.4832 4.827 4.799 4.827 4.827 5.000 825,194 4.8752 -3.45%
1996-08-08 0 8.700 8.650 8.700 8.650 8.700 636,400 5,527,380 8.6854 5.000 4.971 5.000 4.971 5.000 1,107,379 4.9914 0.58%
1996-08-07 0 8.650 8.650 8.700 8.550 8.750 621,440 5,382,396 8.6612 4.971 4.971 5.000 4.914 5.029 1,081,348 4.9775 1.17%
1996-08-06 0 8.550 8.500 8.550 8.500 8.650 662,548 5,662,878 8.5471 4.914 4.885 4.914 4.885 4.971 1,152,878 4.9119 1.18%
1996-08-05 0 8.450 8.400 8.450 8.400 8.500 475,820 4,025,427 8.4600 4.856 4.827 4.856 4.827 4.885 827,959 4.8619 1.20%
1996-08-02 0 8.350 8.300 8.350 8.350 8.500 264,000 2,215,100 8.3905 4.799 4.770 4.799 4.799 4.885 459,378 4.8220 0.00%
1996-08-01 0 8.350 8.350 8.400 8.300 8.350 82,407 685,967 8.3241 4.799 4.799 4.827 4.770 4.799 143,394 4.7838 1.21%
1996-07-31 0 8.250 8.250 8.300 8.200 8.300 66,000 545,800 8.2697 4.741 4.741 4.770 4.712 4.770 114,844 4.7525 0.61%
1996-07-30 0 8.200 8.200 8.300 8.150 8.250 118,641 973,164 8.2026 4.712 4.712 4.770 4.684 4.741 206,443 4.7140 0.00%
1996-07-29 0 8.200 8.150 8.300 8.150 8.300 208,000 1,710,950 8.2257 4.712 4.684 4.770 4.684 4.770 361,934 4.7272 -1.80%
1996-07-26 0 8.350 8.300 8.350 8.300 8.400 201,400 1,684,440 8.3637 4.799 4.770 4.799 4.770 4.827 350,450 4.8065 -0.60%
1996-07-25 0 8.400 8.400 8.450 8.400 8.450 252,400 2,128,260 8.4321 4.827 4.827 4.856 4.827 4.856 439,193 4.8458 0.00%
1996-07-24 0 8.400 8.400 8.450 8.400 8.550 499,000 4,213,950 8.4448 4.827 4.827 4.856 4.827 4.914 868,294 4.8531 0.00%
1996-07-23 0 8.400 8.400 8.450 8.200 8.450 178,880 1,493,296 8.3480 4.827 4.827 4.856 4.712 4.856 311,263 4.7975 2.44%
1996-07-22 0 8.200 8.200 8.300 8.200 8.250 188,000 1,550,000 8.2447 4.712 4.712 4.770 4.712 4.741 327,133 4.7381 -1.20%
1996-07-19 0 8.300 8.250 8.300 8.250 8.350 239,601 1,989,206 8.3022 4.770 4.741 4.770 4.741 4.799 416,922 4.7712 0.61%
1996-07-18 0 8.250 8.200 8.250 8.200 8.300 103,399 852,932 8.2489 4.741 4.712 4.741 4.712 4.770 179,921 4.7406 1.23%
1996-07-17 0 8.150 8.150 8.200 8.100 8.200 165,300 1,353,070 8.1855 4.684 4.684 4.712 4.655 4.712 287,633 4.7042 0.00%
1996-07-16 0 8.150 8.150 8.300 8.000 8.150 228,301 1,851,063 8.1080 4.684 4.684 4.770 4.598 4.684 397,259 4.6596 -0.61%
1996-07-15 0 8.200 8.200 8.300 8.200 8.300 195,400 1,610,500 8.2421 4.712 4.712 4.770 4.712 4.770 340,009 4.7366 0.00%
1996-07-12 0 8.200 8.200 8.300 8.150 8.200 197,353 1,611,203 8.1641 4.712 4.712 4.770 4.684 4.712 343,408 4.6918 0.61%
1996-07-11 0 8.150 8.100 8.150 8.100 8.250 215,118 1,760,732 8.1850 4.684 4.655 4.684 4.655 4.741 374,320 4.7038 -1.21%
1996-07-10 0 8.250 8.250 8.400 8.250 8.400 424,000 3,539,650 8.3482 4.741 4.741 4.827 4.741 4.827 737,789 4.7976 -0.60%
1996-07-09 0 8.300 8.300 8.350 8.300 8.400 188,320 1,565,528 8.3131 4.770 4.770 4.799 4.770 4.827 327,690 4.7775 0.00%
1996-07-08 0 8.300 8.300 8.350 8.200 8.350 345,000 2,865,250 8.3051 4.770 4.770 4.799 4.712 4.799 600,323 4.7728 -1.78%
1996-07-05 0 8.450 8.450 8.500 8.350 8.500 555,000 4,670,600 8.4155 4.856 4.856 4.885 4.799 4.885 965,738 4.8363 1.81%
1996-07-04 0 8.300 8.300 8.350 8.300 8.400 361,000 2,959,900 8.1992 4.770 4.770 4.799 4.770 4.827 628,164 4.7120 1.22%
1996-07-03 0 8.200 8.150 8.200 8.150 8.200 112,907 924,728 8.1902 4.712 4.684 4.712 4.684 4.712 196,466 4.7068 -0.61%
1996-07-02 0 8.250 8.200 8.250 8.100 8.300 132,000 1,079,950 8.1814 4.741 4.712 4.741 4.655 4.770 229,689 4.7018 1.23%
1996-07-01 0 8.150 8.100 8.200 8.100 8.150 73,685 598,627 8.1241 4.684 4.655 4.712 4.655 4.684 128,217 4.6689 0.00%
1996-06-28 0 8.150 8.100 8.200 8.000 8.150 151,200 1,219,820 8.0676 4.684 4.655 4.712 4.598 4.684 263,098 4.6364 1.87%
1996-06-27 0 8.000 8.000 8.050 7.900 8.000 377,000 3,013,350 7.9930 4.598 4.598 4.626 4.540 4.598 656,005 4.5935 -1.84%
1996-06-26 0 8.150 8.100 8.200 8.150 8.200 304,000 2,484,550 8.1729 4.684 4.655 4.712 4.684 4.712 528,981 4.6969 0.00%
1996-06-25 0 8.150 8.150 8.200 8.000 8.150 157,000 1,278,150 8.1411 4.684 4.684 4.712 4.598 4.684 273,191 4.6786 1.87%
1996-06-24 0 8.000 8.000 8.100 7.950 8.050 168,119 1,344,328 7.9963 4.598 4.598 4.655 4.569 4.626 292,538 4.5954 -1.23%
1996-06-21 0 8.100 8.050 8.100 7.950 8.100 167,600 1,341,550 8.0045 4.655 4.626 4.655 4.569 4.655 291,635 4.6001 3.18%
1996-06-19 0 7.850 7.850 8.000 7.850 8.150 766,967 6,066,406 7.9096 4.511 4.511 4.598 4.511 4.684 1,334,574 4.5456 -3.09%
1996-06-18 0 8.100 8.050 8.150 8.100 8.250 435,000 3,550,650 8.1624 4.655 4.626 4.684 4.655 4.741 756,929 4.6909 -0.61%
1996-06-14 0 8.150 8.150 8.200 8.150 8.250 238,000 1,953,200 8.2067 4.684 4.684 4.712 4.684 4.741 414,136 4.7163 -0.61%
1996-06-13 0 8.200 8.150 8.250 8.150 8.400 834,000 6,876,050 8.2447 4.712 4.684 4.741 4.684 4.827 1,451,216 4.7381 -1.80%
1996-06-12 0 8.350 8.300 8.350 8.300 8.350 341,000 2,842,350 8.3353 4.799 4.770 4.799 4.770 4.799 593,363 4.7902 0.60%
1996-06-11 0 8.300 8.250 8.300 8.200 8.350 566,720 4,690,020 8.2757 4.770 4.741 4.770 4.712 4.799 986,131 4.7560 0.61%
1996-06-10 0 8.250 8.200 8.300 8.200 8.350 390,000 3,234,100 8.2926 4.741 4.712 4.770 4.712 4.799 678,626 4.7657 0.00%
1996-06-07 0 8.250 8.200 8.250 8.200 8.400 543,000 4,492,850 8.2741 4.741 4.712 4.741 4.712 4.827 944,857 4.7551 -1.79%
1996-06-06 0 8.400 8.350 8.400 7.950 8.400 1,542,800 12,652,190 8.2008 4.827 4.799 4.827 4.569 4.827 2,684,576 4.7129 5.66%
1996-06-05 0 7.950 7.850 7.950 7.800 7.950 412,000 3,234,050 7.8496 4.569 4.511 4.569 4.483 4.569 716,908 4.5111 1.92%
1996-06-04 0 7.800 7.750 7.800 7.750 7.800 207,000 1,612,800 7.7913 4.483 4.454 4.483 4.454 4.483 360,194 4.4776 -0.64%
1996-06-03 0 7.850 7.800 7.850 7.850 7.850 97,000 761,450 7.8500 4.511 4.483 4.511 4.511 4.511 168,787 4.5113 0.00%
1996-05-31 0 7.850 7.850 7.900 7.800 7.900 136,000 1,067,850 7.8518 4.511 4.511 4.540 4.483 4.540 236,649 4.5124 1.29%
1996-05-30 0 7.750 7.700 7.800 7.750 7.800 283,000 2,202,350 7.7822 4.454 4.425 4.483 4.454 4.483 492,439 4.4723 0.00%
1996-05-29 0 7.750 7.700 7.800 7.700 7.950 282,760 2,195,454 7.7644 4.454 4.425 4.483 4.425 4.569 492,022 4.4621 0.00%
1996-05-28 0 7.750 7.700 7.750 7.750 7.800 199,005 1,542,888 7.7530 4.454 4.425 4.454 4.454 4.483 346,282 4.4556 0.00%
1996-05-27 0 7.750 7.750 7.950 7.750 7.850 153,406 1,196,515 7.7997 4.454 4.454 4.569 4.454 4.511 266,937 4.4824 -1.27%
1996-05-24 0 7.850 - 7.850 7.850 7.950 156,588 1,234,698 7.8850 4.511 - 4.511 4.511 4.569 272,474 4.5314 -0.63%
1996-05-23 0 7.900 7.900 7.950 7.900 7.950 125,000 990,500 7.9240 4.540 4.540 4.569 4.540 4.569 217,508 4.5538 -0.63%
1996-05-22 0 7.950 7.900 8.000 7.850 7.950 182,000 1,444,200 7.9352 4.569 4.540 4.598 4.511 4.569 316,692 4.5603 0.63%
1996-05-21 0 7.900 7.850 7.900 7.850 7.900 230,000 1,811,700 7.8770 4.540 4.511 4.540 4.511 4.540 400,216 4.5268 1.28%
1996-05-20 0 7.800 7.800 7.850 7.750 7.800 253,000 1,969,950 7.7864 4.483 4.483 4.511 4.454 4.483 440,237 4.4747 1.30%
1996-05-17 0 7.700 7.700 7.750 7.700 7.700 13,000 100,100 7.7000 4.425 4.425 4.454 4.425 4.425 22,621 4.4251 0.00%
1996-05-16 0 7.700 7.700 7.750 7.700 7.850 34,000 263,900 7.7618 4.425 4.425 4.454 4.425 4.511 59,162 4.4606 -1.28%
1996-05-15 0 7.800 7.750 7.850 7.800 7.900 170,000 1,329,150 7.8185 4.483 4.454 4.511 4.483 4.540 295,811 4.4932 0.65%
1996-05-14 0 7.750 7.750 7.800 7.700 7.750 109,441 844,035 7.7122 4.454 4.454 4.483 4.425 4.454 190,435 4.4321 0.65%
1996-05-13 0 7.700 7.700 7.750 7.650 7.750 138,000 1,059,800 7.6797 4.425 4.425 4.454 4.396 4.454 240,129 4.4135 1.99%
1996-05-10 0 7.550 7.550 7.600 7.550 7.650 390,000 2,953,900 7.5741 4.339 4.339 4.368 4.339 4.396 678,626 4.3528 -0.66%
1996-05-09 0 7.600 7.550 7.650 7.550 7.650 166,000 1,264,800 7.6193 4.368 4.339 4.396 4.339 4.396 288,851 4.3787 -0.65%
1996-05-08 0 7.650 7.650 7.700 7.600 7.700 87,000 666,100 7.6563 4.396 4.396 4.425 4.368 4.425 151,386 4.4000 -1.29%
1996-05-07 0 7.750 7.750 7.800 7.700 7.800 59,000 457,700 7.7576 4.454 4.454 4.483 4.425 4.483 102,664 4.4582 -0.64%
1996-05-06 0 7.800 7.700 7.800 7.700 7.800 85,000 658,750 7.7500 4.483 4.425 4.483 4.425 4.483 147,906 4.4538 2.63%
1996-05-03 0 7.600 7.500 7.700 7.550 7.700 968,000 7,386,950 7.6311 4.368 4.310 4.425 4.339 4.425 1,684,385 4.3855 -1.94%
1996-05-02 0 7.750 7.700 7.850 7.750 7.900 206,000 1,604,250 7.7876 4.454 4.425 4.511 4.454 4.540 358,454 4.4755 -1.90%
1996-05-01 0 7.900 7.850 7.900 7.900 7.900 112,480 888,592 7.9000 4.540 4.511 4.540 4.540 4.540 195,723 4.5401 -0.63%
1996-04-30 0 7.950 7.900 7.950 7.850 7.950 221,000 1,749,800 7.9176 4.569 4.540 4.569 4.511 4.569 384,555 4.5502 0.00%
1996-04-29 0 7.950 7.900 7.950 7.800 8.000 418,000 3,317,950 7.9377 4.569 4.540 4.569 4.483 4.598 727,348 4.5617 3.25%
1996-04-26 0 7.700 7.650 7.750 7.450 7.700 593,000 4,513,650 7.6116 4.425 4.396 4.454 4.281 4.425 1,031,860 4.3743 4.05%
1996-04-25 0 7.400 7.400 7.500 7.350 7.650 1,097,919 8,206,712 7.4748 4.253 4.253 4.310 4.224 4.396 1,910,453 4.2957 -3.27%
1996-04-24 0 7.650 7.650 7.700 7.650 7.950 1,224,000 9,450,250 7.7208 4.396 4.396 4.425 4.396 4.569 2,129,843 4.4371 -4.37%
1996-04-23 0 8.000 7.950 8.000 8.000 8.250 390,800 3,182,470 8.1435 4.598 4.569 4.598 4.598 4.741 680,018 4.6800 -3.03%
1996-04-22 0 8.250 8.200 8.250 8.250 8.350 86,000 711,050 8.2680 4.741 4.712 4.741 4.741 4.799 149,646 4.7516 0.61%
1996-04-19 0 8.200 8.150 8.200 8.150 8.250 99,000 810,750 8.1894 4.712 4.684 4.712 4.684 4.741 172,267 4.7064 -0.61%
1996-04-18 0 8.250 8.250 8.300 8.250 8.250 23,000 189,750 8.2500 4.741 4.741 4.770 4.741 4.741 40,022 4.7412 -0.60%
1996-04-17 0 8.300 8.250 8.300 8.300 8.350 16,000 133,350 8.3344 4.770 4.741 4.770 4.770 4.799 27,841 4.7897 -0.60%
1996-04-16 0 8.350 8.300 8.350 8.300 8.500 126,460 1,059,480 8.3780 4.799 4.770 4.799 4.770 4.885 220,049 4.8147 -0.36%
1996-04-15 0 8.650 8.600 8.650 8.500 8.700 301,000 2,593,000 8.6146 4.816 4.788 4.816 4.732 4.844 540,636 4.7962 1.76%
1996-04-12 0 8.500 8.450 8.500 8.450 8.550 147,000 1,249,400 8.4993 4.732 4.705 4.732 4.705 4.760 264,031 4.7320 -0.58%
1996-04-11 0 8.550 8.550 8.600 8.500 8.600 144,813 1,238,189 8.5503 4.760 4.760 4.788 4.732 4.788 260,103 4.7604 -1.16%
1996-04-10 0 8.650 8.550 8.650 8.600 8.650 153,000 1,319,050 8.6212 4.816 4.760 4.816 4.788 4.816 274,808 4.7999 0.58%
1996-04-09 0 8.600 8.550 8.600 8.300 8.600 216,000 1,837,950 8.5090 4.788 4.760 4.788 4.621 4.788 387,964 4.7374 0.58%
1996-04-03 0 8.550 8.500 8.550 8.450 8.550 185,000 1,576,950 8.5241 4.760 4.732 4.760 4.705 4.760 332,284 4.7458 1.79%
1996-04-02 0 8.400 8.450 8.500 8.350 8.500 161,000 1,352,700 8.4019 4.677 4.705 4.732 4.649 4.732 289,177 4.6778 1.82%
1996-04-01 0 8.250 8.250 8.350 8.250 8.450 368,000 3,077,847 8.3637 4.593 4.593 4.649 4.593 4.705 660,977 4.6565 -2.94%
1996-03-29 0 8.500 8.450 8.500 8.400 8.500 277,120 2,344,834 8.4614 4.732 4.705 4.732 4.677 4.732 497,744 4.7109 0.00%
1996-03-28 0 8.500 8.450 8.550 8.500 8.650 326,000 2,777,800 8.5209 4.732 4.705 4.760 4.732 4.816 585,539 4.7440 -1.73%
1996-03-27 0 8.650 8.600 8.650 8.500 8.650 288,560 2,483,498 8.6065 4.816 4.788 4.816 4.732 4.816 518,292 4.7917 1.76%
1996-03-26 0 8.500 8.450 8.500 8.500 8.750 219,000 1,894,050 8.6486 4.732 4.705 4.732 4.732 4.872 393,353 4.8151 -1.73%
1996-03-25 0 8.650 8.650 8.700 8.600 8.700 334,441 2,898,226 8.6659 4.816 4.816 4.844 4.788 4.844 600,700 4.8247 2.37%
1996-03-22 0 8.450 8.450 8.500 8.400 8.500 185,000 1,569,150 8.4819 4.705 4.705 4.732 4.677 4.732 332,284 4.7223 -0.59%
1996-03-21 0 8.500 8.500 8.550 8.200 8.550 359,000 3,028,100 8.4348 4.732 4.732 4.760 4.565 4.760 644,811 4.6961 3.03%
1996-03-20 0 8.250 8.250 8.300 8.250 8.350 368,000 3,059,000 8.3125 4.593 4.593 4.621 4.593 4.649 660,977 4.6280 -1.20%
1996-03-19 0 8.350 8.300 8.350 8.300 8.400 404,000 3,372,000 8.3465 4.649 4.621 4.649 4.621 4.677 725,637 4.6469 1.83%
1996-03-18 0 8.200 8.150 8.200 8.150 8.250 399,000 3,265,050 8.1831 4.565 4.538 4.565 4.538 4.593 716,657 4.5559 0.00%
1996-03-15 0 8.200 8.200 8.300 8.000 8.250 771,000 6,268,750 8.1307 4.565 4.565 4.621 4.454 4.593 1,384,818 4.5268 3.14%
1996-03-14 0 7.950 7.950 8.000 7.800 7.950 293,000 2,300,300 7.8509 4.426 4.426 4.454 4.343 4.426 526,267 4.3710 1.92%
1996-03-13 0 7.800 7.800 7.850 7.650 7.900 450,000 3,486,300 7.7473 4.343 4.343 4.371 4.259 4.398 808,259 4.3133 -1.27%
1996-03-12 0 7.900 7.900 7.950 7.850 8.100 985,000 7,836,800 7.9561 4.398 4.398 4.426 4.371 4.510 1,769,190 4.4296 1.94%
1996-03-11 0 7.750 7.750 7.800 7.350 8.150 2,374,920 18,599,620 7.8317 4.315 4.315 4.343 4.092 4.538 4,265,669 4.3603 -12.43%
1996-03-08 0 8.850 8.800 8.850 8.700 8.900 1,254,058 11,068,950 8.8265 4.927 4.899 4.927 4.844 4.955 2,252,454 4.9142 0.57%
1996-03-07 0 8.800 8.800 8.850 8.650 9.300 3,419,000 30,159,350 8.8211 4.899 4.899 4.927 4.816 5.178 6,140,975 4.9112 -6.88%
1996-03-06 0 9.450 9.400 9.450 9.350 9.500 1,123,000 10,575,950 9.4176 5.261 5.233 5.261 5.206 5.289 2,017,056 5.2433 -0.53%
1996-03-05 0 9.500 9.450 9.500 9.350 9.650 1,964,400 18,527,210 9.4315 5.289 5.261 5.289 5.206 5.373 3,528,321 5.2510 -1.04%
1996-03-04 0 9.600 9.600 9.650 9.350 9.700 3,124,995 29,716,554 9.5093 5.345 5.345 5.373 5.206 5.400 5,612,903 5.2943 4.35%
1996-03-01 0 9.200 9.200 9.250 9.050 9.350 2,132,000 19,639,250 9.2117 5.122 5.122 5.150 5.039 5.206 3,829,353 5.1286 1.10%
1996-02-29 0 9.100 9.050 9.100 9.000 9.350 2,295,241 21,010,745 9.1540 5.066 5.039 5.066 5.011 5.206 4,122,555 5.0965 1.68%
1996-02-28 0 8.950 8.900 8.950 8.750 9.000 636,164 5,629,886 8.8497 4.983 4.955 4.983 4.872 5.011 1,142,634 4.9271 2.29%
1996-02-27 0 8.750 8.700 8.750 8.600 8.750 404,929 3,516,230 8.6836 4.872 4.844 4.872 4.788 4.872 727,306 4.8346 0.57%
1996-02-26 1 8.700 - - - - 0 0 - 4.844 - - - - 0 - 0.00%
1996-02-23 0 8.700 8.700 8.750 8.650 8.700 191,000 1,657,500 8.6780 4.844 4.844 4.872 4.816 4.844 343,061 4.8315 0.58%
1996-02-22 0 8.650 8.650 8.700 8.600 8.800 318,000 2,778,700 8.7381 4.816 4.816 4.844 4.788 4.899 571,170 4.8649 -0.57%
1996-02-16 0 8.700 8.650 8.700 8.700 8.750 251,000 2,188,050 8.7173 4.844 4.816 4.844 4.844 4.872 450,829 4.8534 -0.57%
1996-02-15 0 8.750 8.700 8.750 8.700 8.800 275,000 2,402,900 8.7378 4.872 4.844 4.872 4.844 4.899 493,936 4.8648 0.57%
1996-02-14 0 8.700 8.650 8.750 8.700 8.700 132,800 1,155,160 8.6985 4.844 4.816 4.872 4.844 4.844 238,526 4.8429 -1.14%
1996-02-13 0 8.800 8.650 8.800 8.700 8.900 590,000 5,179,800 8.7793 4.899 4.816 4.899 4.844 4.955 1,059,718 4.8879 0.00%
1996-02-12 0 8.800 8.750 8.800 8.700 8.950 645,160 5,686,176 8.8136 4.899 4.872 4.899 4.844 4.983 1,158,792 4.9070 1.15%
1996-02-09 0 8.700 8.700 8.750 8.650 8.750 784,000 6,844,650 8.7304 4.844 4.844 4.872 4.816 4.872 1,408,167 4.8607 1.16%
1996-02-08 0 8.600 8.550 8.600 8.500 8.650 173,000 1,481,500 8.5636 4.788 4.760 4.788 4.732 4.816 310,731 4.7678 0.58%
1996-02-07 0 8.550 8.550 8.650 8.500 8.700 447,000 3,866,050 8.6489 4.760 4.760 4.816 4.732 4.844 802,871 4.8153 -2.29%
1996-02-06 0 8.750 8.700 8.750 8.700 8.800 497,200 4,353,440 8.7559 4.872 4.844 4.872 4.844 4.899 893,037 4.8749 -0.57%
1996-02-05 0 8.800 8.800 8.850 8.800 8.900 860,000 7,615,050 8.8547 4.899 4.899 4.927 4.899 4.955 1,544,673 4.9299 -0.56%
1996-02-02 0 8.850 8.800 8.850 8.700 9.000 1,409,641 12,447,713 8.8304 4.927 4.899 4.927 4.844 5.011 2,531,901 4.9164 1.72%
1996-02-01 0 8.700 8.700 8.750 8.650 8.700 1,069,200 9,267,830 8.6680 4.844 4.844 4.872 4.816 4.844 1,920,424 4.8259 0.58%
1996-01-31 0 8.650 8.650 8.700 8.650 8.850 1,087,880 9,497,792 8.7306 4.816 4.816 4.844 4.816 4.927 1,953,976 4.8608 0.58%
1996-01-30 0 8.600 8.600 8.650 8.350 8.650 1,080,000 9,219,350 8.5364 4.788 4.788 4.816 4.649 4.816 1,939,822 4.7527 2.99%
1996-01-29 0 8.350 8.350 8.400 8.350 8.600 517,059 4,363,431 8.4389 4.649 4.649 4.677 4.649 4.788 928,706 4.6984 -2.91%
1996-01-26 0 8.600 8.550 8.600 8.350 8.650 609,000 5,186,800 8.5169 4.788 4.760 4.788 4.649 4.816 1,093,844 4.7418 -0.58%
1996-01-25 0 8.650 8.600 8.700 8.600 8.750 1,286,000 11,146,050 8.6672 4.816 4.788 4.844 4.788 4.872 2,309,826 4.8255 0.00%
1996-01-24 0 8.650 8.600 8.650 8.600 8.800 852,395 7,396,329 8.6771 4.816 4.788 4.816 4.788 4.899 1,531,014 4.8310 -1.70%
1996-01-23 0 8.800 8.750 8.800 8.650 8.800 786,783 6,864,016 8.7242 4.899 4.872 4.899 4.816 4.899 1,413,166 4.8572 0.57%
1996-01-22 0 8.750 8.750 8.800 8.700 8.950 2,496,274 22,090,343 8.8493 4.872 4.872 4.899 4.844 4.983 4,483,637 4.9269 -0.57%
1996-01-19 0 8.800 8.750 8.850 8.450 8.850 3,563,000 30,975,100 8.6935 4.899 4.872 4.927 4.705 4.927 6,399,618 4.8401 5.39%
1996-01-18 0 8.350 8.350 8.400 8.350 8.600 1,285,000 10,862,750 8.4535 4.649 4.649 4.677 4.649 4.788 2,308,029 4.7065 -1.76%
1996-01-17 0 8.500 8.500 8.550 8.450 8.600 4,098,922 34,947,663 8.5261 4.732 4.732 4.760 4.705 4.788 7,362,204 4.7469 1.80%
1996-01-16 0 8.350 8.300 8.350 8.000 8.400 2,548,000 20,974,300 8.2317 4.649 4.621 4.649 4.454 4.677 4,576,544 4.5830 4.38%
1996-01-15 0 8.000 7.900 8.000 7.900 8.050 844,600 6,720,570 7.9571 4.454 4.398 4.454 4.398 4.482 1,517,013 4.4301 0.63%
1996-01-12 0 7.950 7.900 7.950 7.800 8.100 872,200 6,926,140 7.9410 4.426 4.398 4.426 4.343 4.510 1,566,586 4.4212 -0.63%
1996-01-11 0 8.000 7.950 8.000 7.650 8.000 1,025,000 7,987,450 7.7926 4.454 4.426 4.454 4.259 4.454 1,841,035 4.3386 1.91%
1996-01-10 0 7.850 7.850 7.900 7.800 7.900 800,000 6,267,500 7.8344 4.371 4.371 4.398 4.343 4.398 1,436,905 4.3618 -1.26%
1996-01-09 0 7.950 7.900 7.950 7.900 8.050 1,333,000 10,605,450 7.9561 4.426 4.398 4.426 4.398 4.482 2,394,244 4.4296 0.63%
1996-01-08 0 7.900 7.900 7.950 7.850 8.100 3,634,000 29,042,050 7.9918 4.398 4.398 4.426 4.371 4.510 6,527,143 4.4494 2.60%
1996-01-05 0 7.700 7.650 7.700 7.400 7.700 1,932,400 14,777,320 7.6471 4.287 4.259 4.287 4.120 4.287 3,470,845 4.2576 4.05%
1996-01-04 0 7.400 7.400 7.450 7.400 7.550 851,405 6,369,866 7.4816 4.120 4.120 4.148 4.120 4.203 1,529,236 4.1654 0.68%
1996-01-03 0 7.350 7.300 7.350 7.300 7.350 530,415 3,891,655 7.3370 4.092 4.064 4.092 4.064 4.092 952,695 4.0849 0.68%
1996-01-02 0 7.300 7.250 7.300 7.300 7.350 183,000 1,342,200 7.3344 4.064 4.036 4.064 4.064 4.092 328,692 4.0835 0.00%
1995-12-29 0 7.300 7.250 7.300 7.250 7.300 194,000 1,412,750 7.2822 4.064 4.036 4.064 4.036 4.064 348,450 4.0544 0.69%
1995-12-28 0 7.250 7.200 7.300 7.250 7.250 80,000 580,250 7.2531 4.036 4.009 4.064 4.036 4.036 143,691 4.0382 -0.68%
1995-12-27 0 7.300 7.250 7.300 7.250 7.350 117,000 855,350 7.3107 4.064 4.036 4.064 4.036 4.092 210,147 4.0702 0.69%
1995-12-22 0 7.250 7.200 7.250 7.150 7.250 275,000 1,975,750 7.1845 4.036 4.009 4.036 3.981 4.036 493,936 4.0000 1.40%
1995-12-21 0 7.150 7.100 7.150 7.100 7.250 400,000 2,878,500 7.1963 3.981 3.953 3.981 3.953 4.036 718,453 4.0065 -2.05%
1995-12-20 0 7.300 7.300 7.350 7.250 7.300 138,510 1,009,646 7.2893 4.064 4.064 4.092 4.036 4.064 248,782 4.0584 2.10%
1995-12-19 0 7.150 7.100 7.150 7.100 7.150 168,000 1,193,200 7.1024 3.981 3.953 3.981 3.953 3.981 301,750 3.9543 -0.69%
1995-12-18 0 7.200 7.150 7.250 7.100 7.200 155,000 1,110,750 7.1661 4.009 3.981 4.036 3.953 4.009 278,400 3.9898 -0.69%
1995-12-15 0 7.250 7.250 7.350 7.250 7.350 182,000 1,328,850 7.3014 4.036 4.036 4.092 4.036 4.092 326,896 4.0651 -1.36%
1995-12-14 0 7.350 7.300 7.350 7.300 7.350 83,000 606,200 7.3036 4.092 4.064 4.092 4.064 4.092 149,079 4.0663 0.00%
1995-12-13 0 7.350 7.350 7.400 7.300 7.400 240,000 1,759,750 7.3323 4.092 4.092 4.120 4.064 4.120 431,072 4.0823 0.68%
1995-12-12 0 7.300 7.300 7.350 7.200 7.300 106,000 772,600 7.2887 4.064 4.064 4.092 4.009 4.064 190,390 4.0580 0.69%
1995-12-11 0 7.250 7.200 7.250 7.250 7.350 98,000 712,100 7.2663 4.036 4.009 4.036 4.036 4.092 176,021 4.0455 -1.36%
1995-12-08 0 7.350 7.350 7.400 7.350 7.400 72,440 532,846 7.3557 4.092 4.092 4.120 4.092 4.120 130,112 4.0953 -0.68%
1995-12-07 0 7.400 7.350 7.400 7.350 7.400 462,000 3,412,150 7.3856 4.120 4.092 4.120 4.092 4.120 829,813 4.1120 0.68%
1995-12-06 0 7.350 7.350 7.400 7.300 7.500 1,148,200 8,476,610 7.3825 4.092 4.092 4.120 4.064 4.176 2,062,319 4.1102 -0.68%
1995-12-05 0 7.400 7.400 7.450 7.350 7.500 543,208 4,046,198 7.4487 4.120 4.120 4.148 4.092 4.176 975,673 4.1471 -0.67%
1995-12-04 0 7.450 7.400 7.450 7.400 7.450 291,000 2,157,950 7.4156 4.148 4.120 4.148 4.120 4.148 522,674 4.1287 1.36%
1995-12-01 0 7.350 7.300 7.400 7.350 7.450 670,080 4,968,918 7.4154 4.092 4.064 4.120 4.092 4.148 1,203,552 4.1285 -0.68%
1995-11-30 0 7.400 7.400 7.450 7.250 7.400 449,441 3,315,609 7.3772 4.120 4.120 4.148 4.036 4.120 807,255 4.1073 2.78%
1995-11-29 0 7.200 7.200 7.250 7.150 7.250 250,000 1,799,450 7.1978 4.009 4.009 4.036 3.981 4.036 449,033 4.0074 0.70%
1995-11-28 0 7.150 7.150 7.200 7.150 7.250 573,000 4,106,200 7.1661 3.981 3.981 4.009 3.981 4.036 1,029,184 3.9898 0.00%
1995-11-27 0 7.150 7.150 7.200 7.000 7.150 707,000 5,002,900 7.0762 3.981 3.981 4.009 3.897 3.981 1,269,865 3.9397 1.42%
1995-11-24 0 7.050 7.000 7.050 7.050 7.100 777,000 5,488,050 7.0631 3.925 3.897 3.925 3.925 3.953 1,395,594 3.9324 -1.40%
1995-11-23 0 7.150 7.150 7.200 7.050 7.200 437,000 3,122,650 7.1457 3.981 3.981 4.009 3.925 4.009 784,910 3.9784 0.70%
1995-11-22 0 7.100 7.100 7.150 7.100 7.200 597,000 4,263,450 7.1415 3.953 3.953 3.981 3.953 4.009 1,072,291 3.9760 0.00%
1995-11-21 0 7.100 7.050 7.100 7.050 7.100 353,000 2,498,400 7.0776 3.953 3.925 3.953 3.925 3.953 634,035 3.9405 0.00%
1995-11-20 0 7.100 7.050 7.100 7.050 7.100 189,000 1,336,900 7.0735 3.953 3.925 3.953 3.925 3.953 339,469 3.9382 0.00%
1995-11-17 0 7.100 7.100 7.150 7.050 7.150 355,000 2,514,300 7.0825 3.953 3.953 3.981 3.925 3.981 637,627 3.9432 -0.70%
1995-11-16 0 7.150 7.100 7.150 7.150 7.350 451,400 3,258,000 7.2175 3.981 3.953 3.981 3.981 4.092 810,774 4.0184 -2.05%
1995-11-15 0 7.300 7.300 7.400 7.250 7.300 33,000 240,850 7.2985 4.064 4.064 4.120 4.036 4.064 59,272 4.0634 -0.68%
1995-11-14 0 7.350 7.300 7.350 7.250 7.350 68,441 497,937 7.2754 4.092 4.064 4.092 4.036 4.092 122,929 4.0506 1.38%
1995-11-13 0 7.250 7.250 7.300 7.250 7.300 52,000 378,350 7.2760 4.036 4.036 4.064 4.036 4.064 93,399 4.0509 0.00%
1995-11-10 0 7.250 7.200 7.300 7.200 7.300 152,000 1,101,600 7.2474 4.036 4.009 4.064 4.009 4.064 273,012 4.0350 0.69%
1995-11-09 0 7.200 7.200 7.250 7.200 7.400 179,000 1,303,550 7.2824 4.009 4.009 4.036 4.009 4.120 321,508 4.0545 0.00%
1995-11-08 0 7.200 7.200 7.250 7.150 7.300 224,000 1,618,250 7.2243 4.009 4.009 4.036 3.981 4.064 402,334 4.0222 -2.70%
1995-11-07 0 7.400 7.350 7.400 7.350 7.400 68,000 501,050 7.3684 4.120 4.092 4.120 4.092 4.120 122,137 4.1024 0.00%
1995-11-06 0 7.400 7.400 7.450 7.400 7.500 95,200 707,890 7.4358 4.120 4.120 4.148 4.120 4.176 170,992 4.1399 -0.67%
1995-11-03 0 7.450 7.400 7.450 7.400 7.500 354,400 2,641,230 7.4527 4.148 4.120 4.148 4.120 4.176 636,549 4.1493 0.68%
1995-11-02 0 7.400 7.350 7.400 7.300 7.400 172,000 1,270,300 7.3855 4.120 4.092 4.120 4.064 4.120 308,935 4.1119 0.68%
1995-10-31 0 7.350 7.350 7.400 7.350 7.400 127,000 937,550 7.3823 4.092 4.092 4.120 4.092 4.120 228,109 4.1101 0.68%
1995-10-30 0 7.300 7.300 7.350 7.300 7.550 288,000 2,132,650 7.4050 4.064 4.064 4.092 4.064 4.203 517,286 4.1228 -2.01%
1995-10-27 0 7.450 7.400 7.450 7.400 7.450 448,000 3,322,950 7.4173 4.148 4.120 4.148 4.120 4.148 804,667 4.1296 -0.67%
1995-10-26 0 7.500 7.450 7.550 7.500 7.600 460,000 3,454,800 7.5104 4.176 4.148 4.203 4.176 4.231 826,221 4.1814 -1.32%
1995-10-25 0 7.600 7.600 7.650 7.600 7.800 789,165 6,065,071 7.6854 4.231 4.231 4.259 4.231 4.343 1,417,444 4.2789 -1.30%
1995-10-24 0 7.700 7.700 7.750 7.450 7.700 1,506,000 11,485,550 7.6265 4.287 4.287 4.315 4.148 4.287 2,704,975 4.2461 1.99%
1995-10-23 0 7.550 7.500 7.550 7.350 7.550 1,105,000 8,202,550 7.4231 4.203 4.176 4.203 4.092 4.203 1,984,726 4.1328 4.14%
1995-10-20 0 7.250 7.200 7.250 7.200 7.350 1,030,000 7,508,200 7.2895 4.036 4.009 4.036 4.009 4.092 1,850,016 4.0585 2.84%
1995-10-19 0 7.050 7.050 7.150 7.000 7.150 1,658,000 11,791,900 7.1121 3.925 3.925 3.981 3.897 3.981 2,977,987 3.9597 -0.70%
1995-10-18 0 7.100 7.050 7.150 7.100 7.250 302,293 2,171,986 7.1850 3.953 3.925 3.981 3.953 4.036 542,958 4.0003 -1.39%
1995-10-17 0 7.200 7.200 7.250 7.200 7.400 296,540 2,144,778 7.2327 4.009 4.009 4.036 4.009 4.120 532,625 4.0268 -1.37%
1995-10-16 0 7.300 7.250 7.300 7.250 7.400 371,661 2,715,970 7.3077 4.064 4.036 4.064 4.036 4.120 667,552 4.0686 1.39%
1995-10-13 0 7.200 7.150 7.200 7.150 7.200 126,000 902,550 7.1631 4.009 3.981 4.009 3.981 4.009 226,313 3.9881 0.70%
1995-10-12 0 7.150 7.100 7.150 7.150 7.200 94,000 672,350 7.1527 3.981 3.953 3.981 3.981 4.009 168,836 3.9823 0.70%
1995-10-11 0 7.100 7.100 7.150 7.100 7.200 243,600 1,740,840 7.1463 3.953 3.953 3.981 3.953 4.009 437,538 3.9787 -0.70%
1995-10-10 0 7.150 7.150 7.200 7.100 7.150 156,441 1,115,921 7.1332 3.981 3.981 4.009 3.953 3.981 280,989 3.9714 -1.38%
1995-10-09 0 7.250 7.200 7.250 7.100 7.250 302,000 2,174,500 7.2003 4.036 4.009 4.036 3.953 4.036 542,432 4.0088 1.40%
1995-10-06 0 7.150 7.150 7.200 7.100 7.250 85,000 608,200 7.1553 3.981 3.981 4.009 3.953 4.036 152,671 3.9837 -1.38%
1995-10-05 0 7.250 7.200 7.250 7.250 7.300 193,000 1,401,000 7.2591 4.036 4.009 4.036 4.036 4.064 346,653 4.0415 0.00%
1995-10-04 0 7.250 7.250 7.300 7.200 7.300 405,600 2,940,880 7.2507 4.036 4.036 4.064 4.009 4.064 728,511 4.0368 0.69%
1995-10-03 0 7.200 7.150 7.250 7.200 7.200 38,000 273,600 7.2000 4.009 3.981 4.036 4.009 4.009 68,253 4.0086 0.00%
1995-10-02 0 7.200 7.150 7.200 7.050 7.300 141,800 1,014,070 7.1514 4.009 3.981 4.009 3.925 4.064 254,691 3.9816 2.13%
1995-09-29 0 7.050 7.050 7.100 7.000 7.100 240,000 1,689,100 7.0379 3.925 3.925 3.953 3.897 3.953 431,072 3.9184 -0.70%
1995-09-28 0 7.100 7.050 7.150 7.050 7.150 198,000 1,406,150 7.1018 3.953 3.925 3.981 3.925 3.981 355,634 3.9539 0.00%
1995-09-27 0 7.100 7.100 7.150 7.100 7.150 185,000 1,313,700 7.1011 3.953 3.953 3.981 3.953 3.981 332,284 3.9535 0.00%
1995-09-26 0 7.100 7.050 7.100 7.050 7.150 121,441 862,449 7.1018 3.953 3.925 3.953 3.925 3.981 218,124 3.9539 0.00%
1995-09-25 0 7.100 7.050 7.150 7.100 7.150 158,000 1,121,850 7.1003 3.953 3.925 3.981 3.953 3.981 283,789 3.9531 -0.70%
1995-09-22 0 7.150 7.150 7.200 7.100 7.200 189,772 1,353,913 7.1344 3.981 3.981 4.009 3.953 4.009 340,856 3.9721 0.70%
1995-09-21 0 7.100 7.100 7.150 7.100 7.200 172,000 1,227,550 7.1369 3.953 3.953 3.981 3.953 4.009 308,935 3.9735 -1.39%
1995-09-20 0 7.200 7.150 7.200 7.100 7.250 188,441 1,357,237 7.2025 4.009 3.981 4.009 3.953 4.036 338,465 4.0100 0.00%
1995-09-19 0 7.200 7.150 7.200 7.150 7.200 317,000 2,274,950 7.1765 4.009 3.981 4.009 3.981 4.009 569,374 3.9955 -2.04%
1995-09-18 0 7.350 7.300 7.350 7.350 7.450 720,000 5,324,650 7.3953 4.092 4.064 4.092 4.092 4.148 1,293,215 4.1174 -0.68%
1995-09-15 0 7.400 7.350 7.400 7.250 7.550 601,000 4,427,300 7.3666 4.120 4.092 4.120 4.036 4.203 1,079,475 4.1013 -0.67%
1995-09-14 0 7.450 7.400 7.450 7.300 7.450 1,365,000 10,050,350 7.3629 4.148 4.120 4.148 4.064 4.148 2,451,720 4.0993 3.47%
1995-09-13 0 7.200 7.200 7.250 7.050 7.200 601,000 4,276,300 7.1153 4.009 4.009 4.036 3.925 4.009 1,079,475 3.9615 2.86%
1995-09-12 0 7.000 7.000 7.050 7.000 7.050 687,000 4,821,250 7.0178 3.897 3.897 3.925 3.897 3.925 1,233,943 3.9072 -0.71%
1995-09-11 0 7.050 7.000 7.050 7.000 7.150 1,127,000 7,954,950 7.0585 3.925 3.897 3.925 3.897 3.981 2,024,241 3.9298 2.92%
1995-09-08 0 6.850 6.800 6.900 6.750 6.950 818,200 5,607,810 6.8538 3.814 3.786 3.842 3.758 3.869 1,469,595 3.8159 2.24%
1995-09-07 0 6.700 6.650 6.750 6.600 6.800 497,000 3,337,800 6.7159 3.730 3.702 3.758 3.675 3.786 892,678 3.7391 0.75%
1995-09-06 0 6.650 6.650 6.700 6.650 6.900 762,014 5,105,342 6.6998 3.702 3.702 3.730 3.702 3.842 1,368,678 3.7301 -2.92%
1995-09-05 0 6.850 6.850 6.900 6.800 6.950 1,076,000 7,404,800 6.8818 3.814 3.814 3.842 3.786 3.869 1,932,638 3.8314 0.00%
1995-09-04 0 6.850 6.800 6.850 6.800 6.900 694,280 4,747,608 6.8382 3.814 3.786 3.814 3.786 3.842 1,247,018 3.8072 3.79%
1995-09-01 0 6.600 6.600 6.700 6.500 6.650 552,482 3,620,137 6.5525 3.675 3.675 3.730 3.619 3.702 992,331 3.6481 1.38%
1995-08-31 0 6.600 6.600 6.750 6.600 6.800 255,000 1,701,200 6.6714 3.624 3.624 3.707 3.624 3.734 464,346 3.6637 -0.75%
1995-08-30 0 6.650 6.600 6.650 6.650 6.800 583,000 3,895,800 6.6823 3.652 3.624 3.652 3.652 3.734 1,061,622 3.6697 -2.21%
1995-08-29 0 6.800 6.800 6.850 6.700 6.900 593,000 4,029,300 6.7948 3.734 3.734 3.762 3.679 3.789 1,079,831 3.7314 0.00%
1995-08-25 0 6.800 6.750 6.800 6.800 6.950 828,000 5,664,000 6.8406 3.734 3.707 3.734 3.734 3.817 1,507,758 3.7566 0.00%
1995-08-24 0 6.800 6.800 6.850 6.800 6.950 458,000 3,142,450 6.8612 3.734 3.734 3.762 3.734 3.817 834,001 3.7679 -2.16%
1995-08-23 0 6.950 6.900 6.950 6.900 7.050 854,000 5,944,500 6.9608 3.817 3.789 3.817 3.789 3.872 1,555,103 3.8226 -0.71%
1995-08-22 0 7.000 6.950 7.000 6.950 7.000 1,204,000 8,426,500 6.9988 3.844 3.817 3.844 3.817 3.844 2,192,440 3.8434 0.72%
1995-08-21 0 6.950 6.950 7.000 6.900 7.100 899,036 6,311,795 7.0206 3.817 3.817 3.844 3.789 3.899 1,637,111 3.8554 -2.80%
1995-08-18 0 7.150 7.150 7.250 7.150 7.500 874,320 6,330,890 7.2409 3.926 3.926 3.981 3.926 4.119 1,592,105 3.9764 -7.74%
1995-08-17 0 7.750 7.750 7.800 7.700 7.850 218,000 1,696,150 7.7805 4.256 4.256 4.283 4.229 4.311 396,970 4.2727 1.97%
1995-08-16 0 7.600 7.550 7.650 7.500 7.850 727,000 5,529,300 7.6056 4.174 4.146 4.201 4.119 4.311 1,323,840 4.1767 0.00%
1995-08-15 0 7.600 7.550 7.700 7.550 7.900 830,280 6,413,970 7.7251 4.174 4.146 4.229 4.146 4.338 1,511,909 4.2423 -1.30%
1995-08-14 0 7.700 7.650 7.700 7.600 7.850 419,000 3,249,800 7.7561 4.229 4.201 4.229 4.174 4.311 762,984 4.2593 -3.14%
1995-08-11 0 7.950 7.900 7.950 7.900 8.050 505,423 4,021,166 7.9560 4.366 4.338 4.366 4.338 4.421 920,357 4.3691 -3.05%
1995-08-10 0 8.200 8.150 8.200 8.200 8.500 250,000 2,079,200 8.3168 4.503 4.476 4.503 4.503 4.668 455,241 4.5673 -2.96%
1995-08-09 0 8.450 8.450 8.500 8.400 8.550 206,000 1,746,700 8.4791 4.640 4.640 4.668 4.613 4.695 375,118 4.6564 -0.59%
1995-08-08 0 8.500 8.450 8.550 8.500 8.700 233,200 1,997,540 8.5658 4.668 4.640 4.695 4.668 4.778 424,649 4.7040 1.80%
1995-08-07 0 8.350 8.350 8.400 8.300 8.600 389,641 3,280,802 8.4201 4.585 4.585 4.613 4.558 4.723 709,522 4.6240 -3.47%
1995-08-04 0 8.650 8.650 8.700 8.650 8.900 260,000 2,263,200 8.7046 4.750 4.750 4.778 4.750 4.888 473,450 4.7802 -2.81%
1995-08-03 0 8.900 8.900 8.950 8.850 9.000 1,179,840 10,548,674 8.9408 4.888 4.888 4.915 4.860 4.942 2,148,445 4.9099 1.14%
1995-08-02 0 8.800 8.800 8.850 8.600 8.800 1,464,600 12,775,520 8.7229 4.833 4.833 4.860 4.723 4.833 2,666,983 4.7903 0.57%
1995-08-01 0 8.750 8.750 8.800 8.400 8.800 1,208,460 10,437,160 8.6367 4.805 4.805 4.833 4.613 4.833 2,200,561 4.7430 1.16%
1995-07-31 0 8.650 8.650 8.700 8.200 8.650 1,446,000 12,227,200 8.4559 4.750 4.750 4.778 4.503 4.750 2,633,113 4.6436 5.49%
1995-07-28 0 8.200 8.200 8.250 8.050 8.300 3,014,400 24,669,200 8.1838 4.503 4.503 4.531 4.421 4.558 5,489,111 4.4942 1.86%
1995-07-27 0 8.050 8.000 8.050 7.750 8.200 948,000 7,629,950 8.0485 4.421 4.393 4.421 4.256 4.503 1,726,273 4.4199 1.26%
1995-07-26 0 7.950 7.950 8.000 7.800 7.950 604,000 4,744,200 7.8546 4.366 4.366 4.393 4.283 4.366 1,099,862 4.3135 2.58%
1995-07-25 0 7.750 7.700 7.750 7.550 7.750 103,000 790,900 7.6786 4.256 4.229 4.256 4.146 4.256 187,559 4.2168 2.65%
1995-07-24 0 7.550 7.550 7.600 7.500 7.600 203,014 1,533,055 7.5515 4.146 4.146 4.174 4.119 4.174 369,681 4.1470 -2.58%
1995-07-21 0 7.750 7.700 7.750 7.650 7.800 298,000 2,308,300 7.7460 4.256 4.229 4.256 4.201 4.283 542,647 4.2538 -0.64%
1995-07-20 0 7.800 7.700 7.800 7.400 7.800 820,000 6,164,200 7.5173 4.283 4.229 4.283 4.064 4.283 1,493,190 4.1282 1.96%
1995-07-19 0 7.650 7.600 7.700 7.550 7.700 373,000 2,842,400 7.6204 4.201 4.174 4.229 4.146 4.229 679,219 4.1848 -0.65%
1995-07-18 0 7.700 7.700 7.750 7.650 7.800 186,000 1,439,400 7.7387 4.229 4.229 4.256 4.201 4.283 338,699 4.2498 0.65%
1995-07-17 0 7.650 7.550 7.650 7.600 7.650 115,000 874,250 7.6022 4.201 4.146 4.201 4.174 4.201 209,411 4.1748 -0.65%
1995-07-14 0 7.700 7.700 7.750 7.650 7.700 198,000 1,522,750 7.6907 4.229 4.229 4.256 4.201 4.229 360,551 4.2234 0.00%
1995-07-13 0 7.700 7.650 7.750 7.650 7.900 592,000 4,605,150 7.7790 4.229 4.201 4.256 4.201 4.338 1,078,010 4.2719 -1.28%
1995-07-12 0 7.800 7.750 7.800 7.750 7.900 178,000 1,390,600 7.8124 4.283 4.256 4.283 4.256 4.338 324,131 4.2902 -1.27%
1995-07-11 0 7.900 7.850 7.900 7.800 7.900 350,575 2,760,050 7.8729 4.338 4.311 4.338 4.283 4.338 638,384 4.3235 -1.86%
1995-07-10 0 8.050 8.000 8.050 7.800 8.150 1,439,249 11,412,952 7.9298 4.421 4.393 4.421 4.283 4.476 2,620,819 4.3547 1.26%
1995-07-07 0 7.950 8.000 8.050 7.100 8.000 4,017,000 30,171,100 7.5109 4.366 4.393 4.421 3.899 4.393 7,314,809 4.1247 13.57%
1995-07-06 0 7.000 6.950 7.000 7.000 7.150 718,000 5,063,650 7.0524 3.844 3.817 3.844 3.844 3.926 1,307,452 3.8729 -0.71%
1995-07-05 0 7.050 7.000 7.050 6.700 7.050 1,870,000 12,905,800 6.9015 3.872 3.844 3.872 3.679 3.872 3,405,201 3.7900 4.44%
1995-07-04 0 6.750 6.700 6.750 6.650 6.750 314,000 2,107,000 6.7102 3.707 3.679 3.707 3.652 3.707 571,782 3.6850 1.50%
1995-07-03 0 6.650 6.650 6.700 6.650 6.700 415,000 2,766,050 6.6652 3.652 3.652 3.679 3.652 3.679 755,700 3.6603 0.76%
1995-06-30 0 6.600 6.550 6.600 6.600 6.650 286,000 1,893,050 6.6191 3.624 3.597 3.624 3.624 3.652 520,795 3.6349 0.00%
1995-06-29 0 6.600 6.600 6.650 6.600 6.700 425,000 2,812,350 6.6173 3.624 3.624 3.652 3.624 3.679 773,909 3.6340 -1.49%
1995-06-28 0 6.700 6.650 6.700 6.700 6.700 50,000 335,000 6.7000 3.679 3.652 3.679 3.679 3.679 91,048 3.6794 0.00%
1995-06-27 0 6.700 6.650 6.700 6.700 6.750 257,000 1,724,400 6.7097 3.679 3.652 3.679 3.679 3.707 467,988 3.6847 0.00%
1995-06-26 0 6.700 6.650 6.700 6.700 6.750 135,095 909,368 6.7313 3.679 3.652 3.679 3.679 3.707 246,003 3.6966 -0.74%
1995-06-23 0 6.750 6.700 6.750 6.750 6.800 258,466 1,749,529 6.7689 3.707 3.679 3.707 3.707 3.734 470,657 3.7172 0.00%
1995-06-22 0 6.750 6.700 6.750 6.750 6.750 263,732 1,780,008 6.7493 3.707 3.679 3.707 3.707 3.707 480,246 3.7064 0.00%
1995-06-21 0 6.750 6.750 6.800 6.650 6.800 206,205 1,391,292 6.7471 3.707 3.707 3.734 3.652 3.734 375,492 3.7053 0.75%
1995-06-20 0 6.700 6.700 6.800 6.700 6.700 28,000 187,600 6.7000 3.679 3.679 3.734 3.679 3.679 50,987 3.6794 -1.47%
1995-06-16 0 6.800 6.750 6.800 6.800 6.800 59,000 401,200 6.8000 3.734 3.707 3.734 3.734 3.734 107,437 3.7343 -2.16%
1995-06-15 0 6.950 6.850 6.950 6.850 6.950 50,000 343,750 6.8750 3.817 3.762 3.817 3.762 3.817 91,048 3.7755 0.72%
1995-06-14 0 6.900 6.850 6.900 6.900 6.900 67,000 462,300 6.9000 3.789 3.762 3.789 3.789 3.789 122,005 3.7892 0.00%
1995-06-13 0 6.900 6.850 6.950 6.800 6.950 252,000 1,738,300 6.8980 3.789 3.762 3.817 3.734 3.817 458,883 3.7881 0.73%
1995-06-12 0 6.850 6.800 6.850 6.850 6.950 165,000 1,139,450 6.9058 3.762 3.734 3.762 3.762 3.817 300,459 3.7924 -2.14%
1995-06-09 0 7.000 7.000 7.050 7.000 7.050 100,000 700,500 7.0050 3.844 3.844 3.872 3.844 3.872 182,096 3.8469 -0.71%
1995-06-08 0 7.050 7.050 7.100 6.950 7.050 240,000 1,683,750 7.0156 3.872 3.872 3.899 3.817 3.872 437,031 3.8527 -0.70%
1995-06-07 0 7.100 7.050 7.100 7.050 7.100 179,000 1,269,750 7.0936 3.899 3.872 3.899 3.872 3.899 325,952 3.8955 0.00%
1995-06-06 0 7.100 7.050 7.150 7.000 7.150 764,000 5,416,500 7.0897 3.899 3.872 3.926 3.844 3.926 1,391,216 3.8934 0.71%
1995-06-05 0 7.050 7.000 7.050 6.950 7.050 619,870 4,343,053 7.0064 3.872 3.844 3.872 3.817 3.872 1,128,760 3.8476 2.92%
1995-06-01 0 6.850 6.850 6.900 6.850 6.950 288,000 1,983,100 6.8858 3.762 3.762 3.789 3.762 3.817 524,437 3.7814 0.00%
1995-05-31 0 6.850 6.850 6.900 6.850 6.950 122,000 839,500 6.8811 3.762 3.762 3.789 3.762 3.817 222,158 3.7789 0.74%
1995-05-30 0 6.800 6.800 6.850 6.800 6.900 25,000 171,800 6.8720 3.734 3.734 3.762 3.734 3.789 45,524 3.7738 -1.45%
1995-05-29 0 6.900 6.850 6.900 6.800 6.950 306,000 2,108,400 6.8902 3.789 3.762 3.789 3.734 3.817 557,215 3.7838 -0.72%
1995-05-26 0 6.950 6.900 6.950 6.900 6.950 414,000 2,858,400 6.9043 3.817 3.789 3.817 3.789 3.817 753,879 3.7916 0.00%
1995-05-25 0 6.950 6.950 7.000 6.800 6.950 342,481 2,355,275 6.8771 3.817 3.817 3.844 3.734 3.817 623,645 3.7766 1.46%
1995-05-24 0 6.850 6.850 6.900 6.850 7.000 1,218,395 8,449,627 6.9350 3.762 3.762 3.789 3.762 3.844 2,218,652 3.8085 -0.72%
1995-05-23 0 6.900 6.850 6.900 6.900 7.000 746,233 5,168,088 6.9256 3.789 3.762 3.789 3.789 3.844 1,358,863 3.8032 2.22%
1995-05-22 0 6.750 6.750 6.900 6.600 6.800 493,000 3,306,250 6.7064 3.707 3.707 3.789 3.624 3.734 897,735 3.6829 1.50%
1995-05-19 0 6.650 6.650 6.700 6.550 6.700 462,000 3,071,350 6.6479 3.652 3.652 3.679 3.597 3.679 841,285 3.6508 -1.48%
1995-05-18 0 6.750 6.700 6.750 6.700 6.850 433,200 2,927,590 6.7581 3.707 3.679 3.707 3.679 3.762 788,841 3.7113 -0.74%
1995-05-17 0 6.800 6.750 6.800 6.750 6.900 1,409,600 9,577,160 6.7942 3.734 3.707 3.734 3.707 3.789 2,566,830 3.7311 -1.45%
1995-05-16 0 6.900 6.850 6.950 6.850 7.050 298,000 2,056,650 6.9015 3.789 3.762 3.817 3.762 3.872 542,647 3.7900 0.00%
1995-05-15 0 6.900 6.900 7.000 6.900 7.100 1,126,225 7,908,008 7.0217 3.789 3.789 3.844 3.789 3.899 2,050,814 3.8560 -1.43%
1995-05-12 0 7.000 7.000 7.050 6.800 7.100 2,051,208 14,287,494 6.9654 3.844 3.844 3.872 3.734 3.899 3,735,174 3.8251 2.94%
1995-05-11 0 6.800 6.800 6.850 6.700 6.850 1,898,000 12,883,150 6.7878 3.734 3.734 3.762 3.679 3.762 3,456,188 3.7276 1.49%
1995-05-10 0 6.700 6.650 6.700 6.400 6.700 2,687,000 17,579,850 6.5426 3.679 3.652 3.679 3.515 3.679 4,892,928 3.5929 5.51%
1995-05-09 0 6.350 6.300 6.350 6.100 6.350 1,628,000 10,176,850 6.2511 3.487 3.460 3.487 3.350 3.487 2,964,528 3.4329 4.96%
1995-05-08 0 6.050 6.050 6.100 5.850 6.050 530,200 3,154,620 5.9499 3.322 3.322 3.350 3.213 3.322 965,475 3.2674 3.42%
1995-05-05 0 5.850 5.850 5.900 5.750 5.850 85,000 493,600 5.8071 3.213 3.213 3.240 3.158 3.213 154,782 3.1890 0.00%
1995-05-04 0 5.850 5.850 5.900 5.850 5.900 355,000 2,087,150 5.8793 3.213 3.213 3.240 3.213 3.240 646,442 3.2287 0.00%
1995-05-03 0 5.850 5.850 5.900 5.750 5.850 359,000 2,085,550 5.8093 3.213 3.213 3.240 3.158 3.213 653,726 3.1903 1.74%
1995-05-02 0 5.750 5.700 5.800 5.550 5.750 287,000 1,621,850 5.6510 3.158 3.130 3.185 3.048 3.158 522,616 3.1033 0.88%
1995-05-01 0 5.700 5.650 5.700 5.650 5.700 57,000 325,300 5.7070 3.130 3.103 3.130 3.103 3.130 103,795 3.1341 -0.87%
1995-04-28 0 5.750 5.700 5.800 5.600 5.800 224,000 1,272,500 5.6808 3.158 3.130 3.185 3.075 3.185 407,896 3.1197 -0.86%
1995-04-27 0 5.800 5.750 5.800 5.750 5.900 320,000 1,863,800 5.8244 3.185 3.158 3.185 3.158 3.240 582,708 3.1985 0.00%
1995-04-26 0 5.800 5.750 5.800 5.650 5.800 322,000 1,848,200 5.7398 3.185 3.158 3.185 3.103 3.185 586,350 3.1520 -1.69%
1995-04-25 0 5.900 5.850 5.900 5.850 6.000 205,000 1,212,900 5.9166 3.240 3.213 3.240 3.213 3.295 373,297 3.2492 -2.48%
1995-04-24 0 6.050 6.000 6.050 6.000 6.150 245,000 1,487,700 6.0722 3.322 3.295 3.322 3.295 3.377 446,136 3.3346 -1.63%
1995-04-21 0 6.150 6.150 6.200 6.150 6.200 115,000 710,300 6.1765 3.377 3.377 3.405 3.377 3.405 209,411 3.3919 0.00%
1995-04-20 0 6.150 6.150 6.200 6.150 6.300 324,000 2,010,400 6.2049 3.377 3.377 3.405 3.377 3.460 589,992 3.4075 -0.81%
1995-04-19 0 6.200 6.150 6.200 6.100 6.250 657,240 4,076,816 6.2029 3.405 3.377 3.405 3.350 3.432 1,196,810 3.4064 -1.59%
1995-04-18 0 6.300 6.250 6.350 6.050 6.300 1,145,000 7,123,850 6.2217 3.460 3.432 3.487 3.322 3.460 2,085,003 3.4167 4.13%
1995-04-13 0 6.300 6.250 6.300 6.200 6.300 588,000 3,687,300 6.2709 3.322 3.296 3.322 3.270 3.322 1,114,971 3.3071 1.61%
1995-04-12 0 6.200 6.150 6.200 6.150 6.200 595,000 3,676,400 6.1788 3.270 3.243 3.270 3.243 3.270 1,128,245 3.2585 0.81%
1995-04-11 0 6.150 6.050 6.150 6.000 6.200 524,000 3,183,300 6.0750 3.243 3.191 3.243 3.164 3.270 993,614 3.2038 2.50%
1995-04-10 0 6.000 5.950 6.000 5.950 6.000 172,000 1,026,500 5.9680 3.164 3.138 3.164 3.138 3.164 326,148 3.1473 1.69%
1995-04-07 0 5.900 5.900 5.950 5.850 6.000 255,000 1,505,250 5.9029 3.111 3.111 3.138 3.085 3.164 483,533 3.1130 0.00%
1995-04-06 0 5.900 5.900 5.950 5.900 6.100 189,000 1,132,600 5.9926 3.111 3.111 3.138 3.111 3.217 358,384 3.1603 -1.67%
1995-04-04 0 6.000 6.000 6.050 6.000 6.100 72,000 433,500 6.0208 3.164 3.164 3.191 3.164 3.217 136,527 3.1752 -1.64%
1995-04-03 0 6.100 6.050 6.100 5.900 6.100 386,000 2,301,600 5.9627 3.217 3.191 3.217 3.111 3.217 731,937 3.1445 1.67%
1995-03-31 0 6.000 6.000 6.050 6.000 6.100 259,000 1,560,050 6.0234 3.164 3.164 3.191 3.164 3.217 491,118 3.1765 -0.83%
1995-03-30 0 6.050 6.050 6.100 6.000 6.100 226,000 1,366,050 6.0445 3.191 3.191 3.217 3.164 3.217 428,543 3.1877 0.00%
1995-03-29 0 6.050 6.050 6.100 6.000 6.050 150,000 905,550 6.0370 3.191 3.191 3.217 3.164 3.191 284,431 3.1837 0.00%
1995-03-28 0 6.050 6.050 6.100 6.000 6.150 299,400 1,820,520 6.0806 3.191 3.191 3.217 3.164 3.243 567,725 3.2067 1.68%
1995-03-27 0 5.950 5.950 6.150 5.950 6.200 510,000 3,132,800 6.1427 3.138 3.138 3.243 3.138 3.270 967,067 3.2395 -1.65%
1995-03-24 0 6.050 6.050 6.100 5.950 6.100 243,000 1,467,000 6.0370 3.191 3.191 3.217 3.138 3.217 460,779 3.1837 0.83%
1995-03-23 0 6.000 6.000 6.050 6.000 6.100 235,000 1,421,700 6.0498 3.164 3.164 3.191 3.164 3.217 445,609 3.1905 -1.64%
1995-03-22 0 6.100 6.100 6.150 6.050 6.150 803,241 4,903,898 6.1051 3.217 3.217 3.243 3.191 3.243 1,523,113 3.2197 -1.61%
1995-03-21 0 6.200 6.200 6.250 5.950 6.200 1,330,000 8,007,750 6.0209 3.270 3.270 3.296 3.138 3.270 2,521,959 3.1752 5.08%
1995-03-20 0 5.900 5.900 5.950 5.850 6.050 2,229,202 13,291,651 5.9625 3.111 3.111 3.138 3.085 3.191 4,227,034 3.1444 2.61%
1995-03-17 0 5.750 5.750 5.800 5.700 5.900 982,000 5,705,000 5.8096 3.032 3.032 3.059 3.006 3.111 1,862,078 3.0638 0.00%
1995-03-16 0 5.750 5.700 5.750 5.700 5.850 906,000 5,227,050 5.7694 3.032 3.006 3.032 3.006 3.085 1,717,966 3.0426 0.88%
1995-03-15 0 5.700 5.650 5.700 5.600 5.700 326,000 1,842,050 5.6505 3.006 2.980 3.006 2.953 3.006 618,164 2.9799 1.79%
1995-03-14 0 5.600 5.600 5.650 5.600 5.650 71,000 399,050 5.6204 2.953 2.953 2.980 2.953 2.980 134,631 2.9640 -0.88%
1995-03-13 0 5.650 5.550 5.650 5.600 5.700 401,241 2,265,376 5.6459 2.980 2.927 2.980 2.953 3.006 760,837 2.9775 0.89%
1995-03-10 0 5.600 5.550 5.600 5.550 5.650 1,467,545 8,216,789 5.5990 2.953 2.927 2.953 2.927 2.980 2,782,773 2.9527 -0.88%
1995-03-09 0 5.650 5.600 5.700 5.550 5.650 323,000 1,803,850 5.5847 2.980 2.953 3.006 2.927 2.980 612,476 2.9452 1.80%
1995-03-08 0 5.550 5.550 5.600 5.500 5.600 1,471,000 8,151,300 5.5413 2.927 2.927 2.953 2.901 2.953 2,789,324 2.9223 -2.63%
1995-03-07 0 5.700 5.650 5.700 5.600 5.800 426,000 2,424,350 5.6910 3.006 2.980 3.006 2.953 3.059 807,785 3.0012 -1.72%
1995-03-06 0 5.800 5.700 5.800 5.750 5.850 1,225,000 7,074,000 5.7747 3.059 3.006 3.059 3.032 3.085 2,322,857 3.0454 1.75%
1995-03-03 0 5.700 5.700 5.750 5.550 5.750 1,224,000 6,952,400 5.6801 3.006 3.006 3.032 2.927 3.032 2,320,961 2.9955 1.79%
1995-03-02 0 5.600 5.550 5.600 5.500 5.600 1,788,739 9,961,717 5.5691 2.953 2.927 2.953 2.901 2.953 3,391,824 2.9370 -0.88%
1995-03-01 0 5.650 5.650 5.700 5.550 5.750 1,389,000 7,860,800 5.6593 2.980 2.980 3.006 2.927 3.032 2,633,835 2.9845 -0.88%
1995-02-28 0 5.700 5.700 5.750 5.550 5.750 914,000 5,187,800 5.6759 3.006 3.006 3.032 2.927 3.032 1,733,136 2.9933 2.70%
1995-02-27 0 5.550 5.500 5.600 5.450 5.700 1,287,000 7,167,800 5.5694 2.927 2.901 2.953 2.874 3.006 2,440,422 2.9371 0.91%
1995-02-24 0 5.500 5.500 5.550 5.350 5.600 1,302,150 7,149,123 5.4902 2.901 2.901 2.927 2.821 2.953 2,469,149 2.8954 0.00%
1995-02-23 0 5.500 5.450 5.500 5.400 5.700 1,023,279 5,615,379 5.4876 2.901 2.874 2.901 2.848 3.006 1,940,351 2.8940 0.00%
1995-02-22 0 5.500 5.450 5.500 5.400 5.700 2,020,800 11,279,020 5.5815 2.901 2.874 2.901 2.848 3.006 3,831,860 2.9435 0.92%
1995-02-21 0 5.450 5.350 5.500 5.150 5.450 1,159,000 6,079,250 5.2453 2.874 2.821 2.901 2.716 2.874 2,197,707 2.7662 5.83%
1995-02-20 0 5.150 5.150 5.200 5.100 5.250 531,200 2,738,630 5.1556 2.716 2.716 2.742 2.690 2.769 1,007,267 2.7189 -2.83%
1995-02-17 0 5.300 5.200 5.300 4.950 5.450 3,114,072 16,245,260 5.2167 2.795 2.742 2.795 2.610 2.874 5,904,933 2.7511 8.72%
1995-02-16 0 4.875 4.850 4.900 4.800 4.950 1,141,641 5,581,779 4.8893 2.571 2.558 2.584 2.531 2.610 2,164,791 2.5784 1.56%
1995-02-15 0 4.800 4.775 4.800 4.650 4.850 558,000 2,627,750 4.7092 2.531 2.518 2.531 2.452 2.558 1,058,085 2.4835 3.23%
1995-02-14 0 4.650 4.550 4.675 4.600 4.650 652,000 3,024,350 4.6386 2.452 2.400 2.465 2.426 2.452 1,236,329 2.4462 0.00%
1995-02-13 0 4.650 4.625 4.700 4.625 4.700 747,000 3,470,100 4.6454 2.452 2.439 2.479 2.439 2.479 1,416,469 2.4498 0.00%
1995-02-10 0 4.650 4.625 4.675 4.575 4.700 1,272,000 5,896,075 4.6353 2.452 2.439 2.465 2.413 2.479 2,411,979 2.4445 0.54%
1995-02-09 0 4.625 4.625 - 4.450 4.675 1,320,000 5,992,400 4.5397 2.439 2.439 - 2.347 2.465 2,502,997 2.3941 3.35%
1995-02-08 0 4.475 4.450 - 4.200 4.475 910,000 3,941,500 4.3313 2.360 2.347 - 2.215 2.360 1,725,551 2.2842 3.47%
1995-02-07 0 4.325 4.325 4.450 4.325 4.625 636,000 2,822,950 4.4386 2.281 2.281 2.347 2.281 2.439 1,205,989 2.3408 0.00%
1995-02-06 0 4.325 4.250 4.400 4.250 4.350 808,000 3,479,875 4.3068 2.281 2.241 2.320 2.241 2.294 1,532,137 2.2713 1.17%
1995-02-03 0 4.275 4.250 4.300 4.275 4.300 432,000 1,848,175 4.2782 2.254 2.241 2.268 2.254 2.268 819,163 2.2562 1.18%
1995-01-30 0 4.225 4.225 4.300 4.225 4.225 23,000 97,175 4.2250 2.228 2.228 2.268 2.228 2.228 43,613 2.2281 0.00%
1995-01-27 0 4.225 4.225 4.250 4.100 4.225 167,000 699,425 4.1882 2.228 2.228 2.241 2.162 2.228 316,667 2.2087 -1.74%
1995-01-26 0 4.300 4.275 4.300 4.175 4.300 1,664,000 7,131,100 4.2855 2.268 2.254 2.268 2.202 2.268 3,155,293 2.2600 2.38%
1995-01-25 0 4.200 4.175 4.225 4.175 4.225 321,440 1,348,229 4.1943 2.215 2.202 2.228 2.202 2.228 609,518 2.2120 0.60%
1995-01-24 0 4.175 4.175 4.325 4.150 4.300 277,000 1,161,200 4.1921 2.202 2.202 2.281 2.189 2.268 525,250 2.2108 -2.91%
1995-01-23 0 4.300 4.300 4.525 4.300 4.800 516,000 2,331,475 4.5184 2.268 2.268 2.386 2.268 2.531 978,444 2.3828 -11.34%
1995-01-20 0 4.850 4.775 4.900 4.775 4.850 175,000 840,850 4.8049 2.558 2.518 2.584 2.518 2.558 331,837 2.5339 -0.51%
1995-01-19 0 4.875 4.775 4.875 4.850 4.975 242,000 1,184,750 4.8957 2.571 2.518 2.571 2.558 2.624 458,883 2.5818 -2.50%
1995-01-18 0 5.000 4.925 5.000 4.900 5.000 163,000 811,575 4.9790 2.637 2.597 2.637 2.584 2.637 309,082 2.6258 2.04%
1995-01-17 0 4.900 4.825 4.900 4.825 4.900 14,000 68,375 4.8839 2.584 2.545 2.584 2.545 2.584 26,547 2.5756 0.00%
1995-01-16 0 4.900 4.800 4.900 4.850 4.925 509,000 2,491,000 4.8939 2.584 2.531 2.584 2.558 2.597 965,171 2.5809 2.08%
1995-01-13 0 4.800 4.725 4.950 4.775 4.850 280,000 1,342,900 4.7961 2.531 2.492 2.610 2.518 2.558 530,939 2.5293 -1.54%
1995-01-12 0 4.875 4.825 4.875 4.875 4.975 258,000 1,265,200 4.9039 2.571 2.545 2.571 2.571 2.624 489,222 2.5861 -2.01%
1995-01-11 0 4.975 - 4.975 4.950 5.100 351,000 1,768,525 5.0385 2.624 - 2.624 2.610 2.690 665,570 2.6572 -0.50%
1995-01-10 0 5.000 4.900 5.000 4.950 5.000 34,000 169,225 4.9772 2.637 2.584 2.637 2.610 2.637 64,471 2.6248 0.00%
1995-01-09 0 5.000 4.975 5.000 4.975 5.050 82,000 409,975 4.9997 2.637 2.624 2.637 2.624 2.663 155,489 2.6367 -0.99%
1995-01-06 0 5.050 5.050 5.100 5.000 5.100 122,000 614,750 5.0389 2.663 2.663 2.690 2.637 2.690 231,338 2.6574 -1.94%
1995-01-05 0 5.150 5.100 5.200 5.000 5.150 105,760 538,493 5.0917 2.716 2.690 2.742 2.637 2.716 200,543 2.6852 0.98%
1995-01-04 0 5.100 5.050 5.150 5.000 5.150 118,000 598,800 5.0746 2.690 2.663 2.716 2.637 2.716 223,753 2.6762 2.00%
1995-01-03 0 5.000 4.950 5.100 5.000 5.150 173,600 878,620 5.0612 2.637 2.610 2.690 2.637 2.716 329,182 2.6691 -5.66%
1994-12-30 0 5.300 5.250 5.400 5.250 5.450 186,000 995,250 5.3508 2.795 2.769 2.848 2.769 2.874 352,695 2.8218 2.91%
1994-12-29 0 5.150 5.100 5.200 5.150 5.200 50,000 259,400 5.1880 2.716 2.690 2.742 2.716 2.742 94,810 2.7360 -1.90%
1994-12-28 0 5.250 5.250 5.300 5.250 5.450 137,000 727,750 5.3120 2.769 2.769 2.795 2.769 2.874 259,781 2.8014 -2.78%
1994-12-23 0 5.400 5.300 5.400 5.200 5.400 296,000 1,583,050 5.3481 2.848 2.795 2.848 2.742 2.848 561,278 2.8204 0.93%
1994-12-22 0 5.350 5.350 5.400 5.150 5.500 1,226,000 6,551,100 5.3435 2.821 2.821 2.848 2.716 2.901 2,324,753 2.8180 4.90%
1994-12-21 0 5.100 5.100 - 5.000 5.100 206,000 1,045,750 5.0765 2.690 2.690 - 2.637 2.690 390,619 2.6772 0.99%
1994-12-20 0 5.050 5.050 5.100 5.000 5.100 198,000 1,006,100 5.0813 2.663 2.663 2.690 2.637 2.690 375,449 2.6797 1.51%
1994-12-19 0 4.975 4.975 5.100 4.975 5.200 560,000 2,868,450 5.1222 2.624 2.624 2.690 2.624 2.742 1,061,877 2.7013 -2.45%
1994-12-16 0 5.100 5.050 5.150 5.050 5.200 517,000 2,643,950 5.1140 2.690 2.663 2.716 2.663 2.742 980,340 2.6970 -0.97%
1994-12-15 0 5.150 5.100 5.200 5.000 5.150 735,000 3,716,100 5.0559 2.716 2.690 2.742 2.637 2.716 1,393,714 2.6663 4.04%
1994-12-14 0 4.950 4.950 4.975 4.850 5.100 474,000 2,338,200 4.9329 2.610 2.610 2.624 2.558 2.690 898,803 2.6015 -1.98%
1994-12-13 0 5.050 5.050 5.100 4.775 5.050 252,000 1,231,025 4.8850 2.663 2.663 2.690 2.518 2.663 477,845 2.5762 4.12%
1994-12-12 0 4.850 4.850 4.950 4.725 4.900 472,000 2,260,150 4.7885 2.558 2.558 2.610 2.492 2.584 895,011 2.5253 2.11%
1994-12-09 0 4.750 4.750 4.800 4.475 4.750 822,000 3,766,625 4.5823 2.505 2.505 2.531 2.360 2.505 1,558,684 2.4165 -3.06%
1994-12-08 0 4.900 4.875 4.900 4.875 4.925 912,000 4,468,125 4.8993 2.584 2.571 2.584 2.571 2.597 1,729,343 2.5837 -2.00%
1994-12-07 0 5.000 5.000 5.050 4.875 5.050 1,182,000 5,906,500 4.9970 2.637 2.637 2.663 2.571 2.663 2,241,320 2.6353 0.50%
1994-12-06 0 4.975 4.975 5.000 4.775 5.000 845,800 4,100,140 4.8476 2.624 2.624 2.637 2.518 2.637 1,603,814 2.5565 -1.49%
1994-12-05 0 5.050 5.000 5.150 5.000 5.250 689,000 3,528,150 5.1207 2.663 2.637 2.716 2.637 2.769 1,306,488 2.7005 -1.94%
1994-12-02 0 5.150 5.100 5.150 4.950 5.200 682,000 3,465,950 5.0820 2.716 2.690 2.716 2.610 2.742 1,293,215 2.6801 -3.74%
1994-12-01 0 5.350 5.350 5.500 5.350 5.750 550,000 3,023,700 5.4976 2.821 2.821 2.901 2.821 3.032 1,042,915 2.8993 -7.76%
1994-11-30 0 5.800 5.800 5.850 5.800 6.000 104,000 614,700 5.9106 3.059 3.059 3.085 3.059 3.164 197,206 3.1170 -4.92%
1994-11-29 0 6.100 6.150 6.250 6.050 6.150 321,000 1,965,800 6.1240 3.217 3.243 3.296 3.191 3.243 608,683 3.2296 0.83%
1994-11-28 0 6.050 6.000 6.050 5.900 6.100 648,000 3,883,200 5.9926 3.191 3.164 3.191 3.111 3.217 1,228,744 3.1603 1.68%
1994-11-25 0 5.950 5.900 5.950 5.900 6.150 387,802 2,305,231 5.9444 3.138 3.111 3.138 3.111 3.243 735,354 3.1349 -3.25%
1994-11-24 0 6.150 6.050 6.150 6.150 6.350 461,000 2,864,500 6.2137 3.243 3.191 3.243 3.243 3.349 874,153 3.2769 -0.81%
1994-11-23 0 6.200 6.150 6.200 6.100 6.350 257,000 1,582,000 6.1556 3.270 3.243 3.270 3.217 3.349 487,326 3.2463 -3.13%
1994-11-22 0 6.400 6.400 6.450 6.400 6.600 396,000 2,569,650 6.4890 3.375 3.375 3.402 3.375 3.481 750,899 3.4221 -4.48%
1994-11-21 0 6.700 6.700 6.800 6.700 6.800 353,000 2,388,200 6.7654 3.533 3.533 3.586 3.533 3.586 669,362 3.5679 -3.60%
1994-11-18 0 6.950 6.950 7.000 6.950 7.000 241,000 1,677,450 6.9604 3.665 3.665 3.692 3.665 3.692 456,987 3.6707 -1.42%
1994-11-17 0 7.050 7.000 7.050 7.000 7.150 632,000 4,469,350 7.0718 3.718 3.692 3.718 3.692 3.771 1,198,404 3.7294 0.00%
1994-11-16 0 7.050 7.000 7.050 7.000 7.200 572,000 4,044,600 7.0710 3.718 3.692 3.718 3.692 3.797 1,084,632 3.7290 -3.42%
1994-11-15 0 7.300 7.250 7.300 7.100 7.300 357,000 2,578,750 7.2234 3.850 3.823 3.850 3.744 3.850 676,947 3.8094 2.82%
1994-11-14 0 7.100 7.100 7.250 7.050 7.100 130,000 917,500 7.0577 3.744 3.744 3.823 3.718 3.744 246,507 3.7220 0.00%
1994-11-11 0 7.100 7.100 7.150 7.050 7.150 108,000 765,100 7.0843 3.744 3.744 3.771 3.718 3.771 204,791 3.7360 -1.39%
1994-11-10 0 7.200 7.150 7.250 7.200 7.250 111,000 799,550 7.2032 3.797 3.771 3.823 3.797 3.823 210,479 3.7987 0.00%
1994-11-09 0 7.200 7.200 7.250 7.100 7.150 162,000 1,157,300 7.1438 3.797 3.797 3.823 3.744 3.771 307,186 3.7674 1.41%
1994-11-08 0 7.100 7.100 7.250 7.100 7.150 189,000 1,345,350 7.1183 3.744 3.744 3.823 3.744 3.771 358,384 3.7539 -2.07%
1994-11-07 0 7.250 7.150 7.250 7.150 7.300 124,000 897,500 7.2379 3.823 3.771 3.823 3.771 3.850 235,130 3.8170 1.40%
1994-11-04 0 7.150 7.100 7.300 7.150 7.300 308,000 2,225,700 7.2263 3.771 3.744 3.850 3.771 3.850 584,033 3.8109 -2.05%
1994-11-03 0 7.300 7.250 7.300 7.250 7.300 100,000 727,000 7.2700 3.850 3.823 3.850 3.823 3.850 189,621 3.8340 0.69%
1994-11-02 0 7.250 7.250 7.300 7.250 7.300 84,000 611,000 7.2738 3.823 3.823 3.850 3.823 3.850 159,282 3.8360 -0.68%
1994-11-01 0 7.300 7.250 7.300 7.250 7.300 161,000 1,175,200 7.2994 3.850 3.823 3.850 3.823 3.850 305,290 3.8495 0.00%
1994-10-31 0 7.300 7.250 7.300 7.250 7.300 259,000 1,887,650 7.2882 3.850 3.823 3.850 3.823 3.850 491,118 3.8436 0.69%
1994-10-28 0 7.250 7.200 7.250 7.200 7.250 84,000 608,900 7.2488 3.823 3.797 3.823 3.797 3.823 159,282 3.8228 0.69%
1994-10-27 0 7.200 7.150 7.250 7.200 7.250 120,000 867,000 7.2250 3.797 3.771 3.823 3.797 3.823 227,545 3.8102 -0.69%
1994-10-26 0 7.250 7.200 7.250 7.250 7.300 103,000 749,800 7.2796 3.823 3.797 3.823 3.823 3.850 195,310 3.8390 0.00%
1994-10-25 0 7.250 7.200 7.250 7.200 7.300 152,000 1,104,800 7.2684 3.823 3.797 3.823 3.797 3.850 288,224 3.8331 -0.68%
1994-10-24 0 7.300 7.100 7.300 7.200 7.300 126,000 914,550 7.2583 3.850 3.744 3.850 3.797 3.850 238,922 3.8278 0.00%
1994-10-21 0 7.300 7.200 7.300 7.300 7.300 172,000 1,255,600 7.3000 3.850 3.797 3.850 3.850 3.850 326,148 3.8498 0.00%
1994-10-20 0 7.300 7.300 7.350 7.150 7.300 57,000 414,750 7.2763 3.850 3.850 3.876 3.771 3.850 108,084 3.8373 0.00%
1994-10-19 0 7.300 7.250 7.300 7.200 7.300 28,240 204,668 7.2475 3.850 3.823 3.850 3.797 3.850 53,549 3.8221 1.39%
1994-10-18 0 7.200 7.200 7.300 - - 10,400 74,800 7.1923 3.797 3.797 3.850 - - 19,721 3.7930 0.00%
1994-10-17 0 7.200 7.150 7.300 7.200 7.200 25,000 180,000 7.2000 3.797 3.771 3.850 3.797 3.797 47,405 3.7970 -2.04%
1994-10-14 0 7.350 7.250 7.350 7.200 7.350 65,000 474,400 7.2985 3.876 3.823 3.876 3.797 3.876 123,254 3.8490 1.38%
1994-10-12 0 7.250 7.250 7.350 7.150 7.250 65,400 469,180 7.1740 3.823 3.823 3.876 3.771 3.823 124,012 3.7833 1.40%
1994-10-11 0 7.150 7.100 7.200 7.050 7.200 192,880 1,376,790 7.1381 3.771 3.744 3.797 3.718 3.797 365,741 3.7644 0.00%
1994-10-10 0 7.150 7.100 7.150 7.150 7.150 15,000 107,250 7.1500 3.771 3.744 3.771 3.771 3.771 28,443 3.7707 0.00%
1994-10-07 0 7.150 7.100 7.150 7.100 7.400 195,000 1,411,750 7.2397 3.771 3.744 3.771 3.744 3.903 369,761 3.8180 -2.05%
1994-10-06 0 7.300 7.200 7.300 7.300 7.400 113,200 833,260 7.3610 3.850 3.797 3.850 3.850 3.903 214,651 3.8819 -2.01%
1994-10-05 0 7.450 7.400 7.450 7.450 7.500 53,000 395,850 7.4689 3.929 3.903 3.929 3.929 3.955 100,499 3.9388 -1.97%
1994-10-04 0 7.600 7.500 7.650 7.600 7.600 20,000 152,000 7.6000 4.008 3.955 4.034 4.008 4.008 37,924 4.0080 0.00%
1994-10-03 0 7.600 7.500 7.600 7.600 7.650 26,000 198,100 7.6192 4.008 3.955 4.008 4.008 4.034 49,301 4.0181 0.33%
1994-09-30 0 7.575 7.575 7.650 7.575 7.675 407,000 3,109,775 7.6407 3.995 3.995 4.034 3.995 4.048 771,757 4.0295 -1.62%
1994-09-29 0 7.700 7.700 7.725 7.700 7.800 87,000 672,975 7.7353 4.061 4.061 4.074 4.061 4.113 164,970 4.0794 0.00%
1994-09-28 0 7.700 7.700 7.750 7.600 7.700 47,000 360,725 7.6750 4.061 4.061 4.087 4.008 4.061 89,122 4.0475 0.98%
1994-09-27 0 7.625 7.600 7.625 7.550 7.625 146,000 1,103,725 7.5598 4.021 4.008 4.021 3.982 4.021 276,847 3.9868 0.66%
1994-09-26 0 7.575 7.550 7.600 7.550 7.600 90,000 681,250 7.5694 3.995 3.982 4.008 3.982 4.008 170,659 3.9919 -0.33%
1994-09-23 0 7.600 7.525 7.675 7.500 7.600 143,000 1,074,500 7.5140 4.008 3.968 4.048 3.955 4.008 271,158 3.9626 -0.98%
1994-09-22 0 7.675 7.650 7.675 7.675 7.700 24,000 184,125 7.6719 4.048 4.034 4.048 4.048 4.061 45,509 4.0459 -0.97%
1994-09-20 0 7.750 7.725 7.900 7.700 7.750 90,000 695,125 7.7236 4.087 4.074 4.166 4.061 4.087 170,659 4.0732 -0.64%
1994-09-19 0 7.800 7.800 7.850 7.700 7.800 115,000 892,725 7.7628 4.113 4.113 4.140 4.061 4.113 218,064 4.0939 -0.32%
1994-09-16 0 7.825 7.750 7.825 7.700 7.825 714,000 5,530,500 7.7458 4.127 4.087 4.127 4.061 4.127 1,353,894 4.0849 2.62%
1994-09-15 0 7.625 7.625 7.750 7.600 7.625 367,000 2,798,025 7.6240 4.021 4.021 4.087 4.008 4.021 695,909 4.0207 0.00%
1994-09-14 0 7.625 7.625 7.700 7.625 7.750 212,000 1,631,050 7.6936 4.021 4.021 4.061 4.021 4.087 401,996 4.0574 -0.97%
1994-09-13 0 7.700 7.650 7.700 7.700 7.700 5,200 39,990 7.6904 4.061 4.034 4.061 4.061 4.061 9,860 4.0557 0.65%
1994-09-12 0 7.650 7.600 7.650 7.550 7.700 233,441 1,775,088 7.6040 4.034 4.008 4.034 3.982 4.061 442,653 4.0101 -0.65%
1994-09-09 0 7.700 7.700 7.800 7.600 7.900 340,000 2,637,050 7.7560 4.061 4.061 4.113 4.008 4.166 644,711 4.0903 -2.22%
1994-09-08 0 7.875 7.850 7.875 7.775 7.875 223,000 1,746,575 7.8322 4.153 4.140 4.153 4.100 4.153 422,855 4.1304 1.94%
1994-09-07 0 7.725 7.725 7.750 7.625 7.775 306,920 2,372,723 7.7308 4.074 4.074 4.087 4.021 4.100 581,985 4.0770 0.00%
1994-09-06 0 7.725 7.725 7.800 7.700 7.800 270,390 2,096,156 7.7523 4.074 4.074 4.113 4.061 4.113 512,716 4.0883 -0.64%
1994-09-05 0 7.775 7.750 7.800 7.700 7.800 157,000 1,219,175 7.7654 4.100 4.087 4.113 4.061 4.113 297,705 4.0952 0.97%
1994-09-02 0 7.700 7.625 7.700 7.450 7.700 139,000 1,044,150 7.5119 4.061 4.021 4.061 3.929 4.061 263,573 3.9615 4.41%
1994-09-01 0 7.375 7.375 7.575 7.375 7.600 366,000 2,760,075 7.5412 3.889 3.889 3.995 3.889 4.008 694,013 3.9770 -1.99%
1994-08-31 0 7.525 7.525 7.550 7.475 7.525 489,000 3,668,200 7.5014 3.968 3.968 3.982 3.942 3.968 927,246 3.9560 0.33%
1994-08-30 0 7.500 7.475 7.500 7.475 7.650 250,000 1,885,000 7.5400 3.955 3.942 3.955 3.942 4.034 474,052 3.9764 0.33%
1994-08-26 0 7.475 7.475 7.600 7.450 7.600 97,000 728,775 7.5131 3.942 3.942 4.008 3.929 4.008 183,932 3.9622 -1.32%
1994-08-25 0 7.575 7.550 7.600 7.525 7.575 121,000 914,575 7.5585 3.995 3.982 4.008 3.968 3.995 229,441 3.9861 0.66%
1994-08-24 0 7.525 7.525 7.600 7.425 7.600 495,000 3,713,125 7.5013 3.968 3.968 4.008 3.916 4.008 938,624 3.9559 -2.27%
1994-08-23 0 7.700 7.675 7.700 7.675 7.825 129,000 999,600 7.7488 4.061 4.048 4.061 4.048 4.127 244,611 4.0865 -1.22%
1994-08-22 0 7.875 7.875 7.900 7.700 7.825 261,400 2,033,630 7.7798 4.111 4.111 4.124 4.019 4.085 500,756 4.0611 0.96%
1994-08-19 0 7.800 7.775 7.850 7.800 7.800 45,000 351,000 7.8000 4.072 4.059 4.098 4.072 4.072 86,205 4.0717 -1.27%
1994-08-18 0 7.900 7.875 7.900 7.850 7.900 35,000 275,750 7.8786 4.124 4.111 4.124 4.098 4.124 67,048 4.1127 0.32%
1994-08-17 0 7.875 7.875 7.900 7.875 7.950 603,400 4,780,505 7.9226 4.111 4.111 4.124 4.111 4.150 1,155,916 4.1357 -0.94%
1994-08-16 0 7.950 7.950 8.000 7.950 8.100 603,000 4,807,550 7.9727 4.150 4.150 4.176 4.150 4.228 1,155,149 4.1618 -2.15%
1994-08-15 0 8.125 8.100 8.125 8.100 8.175 49,040 398,486 8.1257 4.241 4.228 4.241 4.228 4.267 93,944 4.2417 0.00%
1994-08-12 0 8.125 8.100 8.125 8.025 8.150 562,000 4,549,500 8.0952 4.241 4.228 4.241 4.189 4.254 1,076,607 4.2258 0.31%
1994-08-11 0 8.100 8.100 8.125 8.100 8.200 371,000 3,016,225 8.1300 4.228 4.228 4.241 4.228 4.280 710,714 4.2439 -1.82%
1994-08-10 0 8.250 8.250 8.275 8.000 8.250 445,000 3,638,550 8.1765 4.307 4.307 4.320 4.176 4.307 852,473 4.2682 5.10%
1994-08-09 0 7.850 7.850 8.025 7.850 8.250 165,000 1,333,275 8.0805 4.098 4.098 4.189 4.098 4.307 316,086 4.2181 -4.85%
1994-08-08 0 8.250 8.225 8.275 8.250 8.400 296,441 2,476,422 8.3538 4.307 4.294 4.320 4.307 4.385 567,883 4.3608 -0.60%
1994-08-05 0 8.300 8.300 8.350 8.200 8.300 155,000 1,281,200 8.2658 4.333 4.333 4.359 4.280 4.333 296,929 4.3148 0.30%
1994-08-04 0 8.275 8.275 8.300 8.250 8.400 209,000 1,729,725 8.2762 4.320 4.320 4.333 4.307 4.385 400,375 4.3203 -0.60%
1994-08-03 0 8.325 - 8.350 8.325 8.600 272,000 2,305,200 8.4750 4.346 - 4.359 4.346 4.489 521,062 4.4240 -0.89%
1994-08-02 0 8.400 8.400 8.425 8.150 8.400 387,000 3,199,450 8.2673 4.385 4.385 4.398 4.254 4.385 741,364 4.3156 3.07%
1994-08-01 0 8.150 8.100 8.200 7.800 8.175 378,000 3,021,675 7.9938 4.254 4.228 4.280 4.072 4.267 724,123 4.1729 5.16%
1994-07-29 0 7.750 7.700 7.750 7.750 7.800 376,039 2,918,368 7.7608 4.046 4.019 4.046 4.046 4.072 720,367 4.0512 -0.32%
1994-07-28 0 7.775 7.600 7.775 7.750 7.900 120,000 938,300 7.8192 4.059 3.967 4.059 4.046 4.124 229,880 4.0817 0.32%
1994-07-27 0 7.750 7.750 7.900 7.700 7.800 71,000 552,150 7.7768 4.046 4.046 4.124 4.019 4.072 136,013 4.0596 1.31%
1994-07-26 0 7.650 7.600 7.800 7.600 7.650 81,440 620,024 7.6133 3.993 3.967 4.072 3.967 3.993 156,012 3.9742 0.66%
1994-07-25 0 7.600 7.600 7.700 7.600 7.650 30,000 229,150 7.6383 3.967 3.967 4.019 3.967 3.993 57,470 3.9873 -0.65%
1994-07-22 0 7.650 7.550 7.700 7.600 7.650 38,000 290,300 7.6395 3.993 3.941 4.019 3.967 3.993 72,795 3.9879 0.66%
1994-07-21 0 7.600 7.600 7.700 7.550 7.700 378,000 2,876,750 7.6104 3.967 3.967 4.019 3.941 4.019 724,123 3.9727 -1.62%
1994-07-20 0 7.725 7.725 7.750 7.725 7.800 113,000 875,225 7.7454 4.033 4.033 4.046 4.033 4.072 216,471 4.0432 -0.96%
1994-07-19 0 7.800 7.775 7.800 7.600 7.900 156,000 1,203,950 7.7176 4.072 4.059 4.072 3.967 4.124 298,845 4.0287 -0.64%
1994-07-18 0 7.850 7.800 7.900 7.525 7.900 230,000 1,782,625 7.7505 4.098 4.072 4.124 3.928 4.124 440,604 4.0459 4.67%
1994-07-15 0 7.500 7.500 - 7.450 7.500 269,000 2,008,225 7.4655 3.915 3.915 - 3.889 3.915 515,315 3.8971 1.35%
1994-07-14 0 7.400 7.400 7.450 7.375 7.450 101,000 751,575 7.4413 3.863 3.863 3.889 3.850 3.889 193,483 3.8845 0.68%
1994-07-13 0 7.350 7.350 7.500 7.200 7.550 470,312 3,432,175 7.2977 3.837 3.837 3.915 3.758 3.941 900,963 3.8095 1.73%
1994-07-12 0 7.225 7.150 - 7.150 7.275 422,000 3,045,100 7.2159 3.772 3.732 - 3.732 3.798 808,413 3.7668 0.35%
1994-07-11 0 7.200 7.200 7.250 7.200 7.250 210,500 1,525,300 7.2461 3.758 3.758 3.785 3.758 3.785 403,249 3.7825 -0.69%
1994-07-08 0 7.250 7.200 7.275 7.150 7.250 41,000 296,450 7.2305 3.785 3.758 3.798 3.732 3.785 78,542 3.7744 0.00%
1994-07-07 0 7.250 7.000 7.300 7.200 7.250 35,000 253,250 7.2357 3.785 3.654 3.811 3.758 3.785 67,048 3.7771 0.00%
1994-07-06 0 7.250 7.000 7.250 7.200 7.250 28,000 201,950 7.2125 3.785 3.654 3.785 3.758 3.785 53,639 3.7650 0.69%
1994-07-05 0 7.200 - 7.300 7.200 7.350 100,000 728,125 7.2813 3.758 - 3.811 3.758 3.837 191,567 3.8009 0.00%
1994-07-04 0 7.200 7.150 7.250 7.050 7.200 47,800 342,040 7.1556 3.758 3.732 3.785 3.680 3.758 91,569 3.7353 2.86%
1994-07-01 0 7.000 6.925 - 7.000 7.050 103,000 721,600 7.0058 3.654 3.615 - 3.654 3.680 197,314 3.6571 -1.41%
1994-06-30 0 7.100 7.100 7.200 7.100 7.150 106,000 757,000 7.1415 3.706 3.706 3.758 3.706 3.732 203,061 3.7279 -0.70%
1994-06-29 0 7.150 7.000 7.150 - - 0 0 - 3.732 3.654 3.732 - - 0 - 0.00%
1994-06-28 0 7.150 7.150 - 7.150 7.150 21,000 150,150 7.1500 3.732 3.732 - 3.732 3.732 40,229 3.7324 0.70%
1994-06-27 0 7.100 - 7.100 7.100 7.150 66,400 473,110 7.1252 3.706 - 3.706 3.706 3.732 127,201 3.7194 -2.74%
1994-06-24 0 7.300 7.250 7.400 7.300 7.300 70,000 511,000 7.3000 3.811 3.785 3.863 3.811 3.811 134,097 3.8107 -1.35%
1994-06-23 0 7.400 7.300 7.400 7.300 7.450 65,000 481,300 7.4046 3.863 3.811 3.863 3.811 3.889 124,519 3.8653 0.00%
1994-06-22 0 7.400 7.350 7.450 7.350 7.450 83,000 614,600 7.4048 3.863 3.837 3.889 3.837 3.889 159,001 3.8654 0.68%
1994-06-21 0 7.350 7.350 7.400 7.350 7.400 110,000 812,450 7.3859 3.837 3.837 3.863 3.837 3.863 210,724 3.8555 -0.68%
1994-06-20 0 7.400 7.350 7.400 7.400 7.450 45,000 333,650 7.4144 3.863 3.837 3.863 3.863 3.889 86,205 3.8704 0.00%
1994-06-17 0 7.400 7.400 7.450 7.350 7.450 55,000 406,250 7.3864 3.863 3.863 3.889 3.837 3.889 105,362 3.8558 0.68%
1994-06-16 0 7.350 7.350 7.400 7.350 7.450 159,000 1,174,800 7.3887 3.837 3.837 3.863 3.837 3.889 304,592 3.8570 -0.68%
1994-06-15 0 7.400 7.350 - 7.400 7.400 10,000 74,000 7.4000 3.863 3.837 - 3.863 3.863 19,157 3.8629 0.68%
1994-06-10 0 7.350 7.350 7.400 7.300 7.300 65,000 474,500 7.3000 3.837 3.837 3.863 3.811 3.811 124,519 3.8107 -2.00%
1994-06-09 0 7.500 7.450 7.500 7.500 7.750 28,000 213,300 7.6179 3.915 3.889 3.915 3.915 4.046 53,639 3.9766 0.00%
1994-06-08 0 7.500 7.500 - 7.400 7.500 38,000 282,200 7.4263 3.915 3.915 - 3.863 3.915 72,795 3.8766 0.67%
1994-06-07 0 7.450 7.450 7.550 7.450 7.550 217,000 1,630,600 7.5143 3.889 3.889 3.941 3.889 3.941 415,700 3.9225 -1.32%
1994-06-06 0 7.550 7.500 7.600 7.500 7.650 88,000 665,900 7.5670 3.941 3.915 3.967 3.915 3.993 168,579 3.9501 -1.31%
1994-06-03 0 7.650 7.600 7.650 7.650 7.650 145,000 1,109,250 7.6500 3.993 3.967 3.993 3.993 3.993 277,772 3.9934 -0.65%
1994-06-02 0 7.700 7.650 7.850 7.550 7.750 58,000 444,100 7.6569 4.019 3.993 4.098 3.941 4.046 111,109 3.9970 -1.91%
1994-06-01 0 7.850 7.800 7.950 7.850 7.850 217,000 1,703,450 7.8500 4.098 4.072 4.150 4.098 4.098 415,700 4.0978 -1.26%
1994-05-31 0 7.950 7.950 8.000 7.850 7.950 71,000 561,050 7.9021 4.150 4.150 4.176 4.098 4.150 136,013 4.1250 1.27%
1994-05-30 0 7.850 7.800 7.900 7.800 7.900 8,441 66,202 7.8429 4.098 4.072 4.124 4.072 4.124 16,170 4.0941 -0.63%
1994-05-27 0 7.900 7.900 7.950 7.900 7.900 221,000 1,745,900 7.9000 4.124 4.124 4.150 4.124 4.124 423,363 4.1239 0.64%
1994-05-26 0 7.850 7.850 7.900 7.850 7.900 64,000 502,900 7.8578 4.098 4.098 4.124 4.098 4.124 122,603 4.1019 0.00%
1994-05-25 0 7.850 7.800 7.850 7.800 7.850 320,000 2,509,450 7.8420 4.098 4.072 4.098 4.072 4.098 613,015 4.0936 0.64%
1994-05-24 0 7.800 7.700 7.800 7.650 7.900 349,000 2,693,700 7.7183 4.072 4.019 4.072 3.993 4.124 668,569 4.0291 1.30%
1994-05-23 0 7.700 7.650 7.750 7.650 7.850 216,000 1,685,500 7.8032 4.019 3.993 4.046 3.993 4.098 413,785 4.0734 -1.28%
1994-05-20 0 7.800 7.700 7.800 7.700 8.000 600,000 4,709,600 7.8493 4.072 4.019 4.072 4.019 4.176 1,149,402 4.0974 1.96%
1994-05-19 0 7.650 7.650 7.700 7.600 7.700 151,000 1,150,750 7.6209 3.993 3.993 4.019 3.967 4.019 289,266 3.9782 2.00%
1994-05-18 0 7.500 7.500 7.600 7.450 7.500 224,000 1,677,900 7.4906 3.915 3.915 3.967 3.889 3.915 429,110 3.9102 2.74%
1994-05-17 0 7.300 7.300 7.350 7.300 7.400 88,000 646,000 7.3409 3.811 3.811 3.837 3.811 3.863 168,579 3.8320 -0.68%
1994-05-16 0 7.350 7.250 7.450 7.300 7.350 88,000 644,850 7.3278 3.837 3.785 3.889 3.811 3.837 168,579 3.8252 2.08%
1994-05-13 0 7.200 7.150 7.250 7.100 7.200 42,000 301,700 7.1833 3.758 3.732 3.785 3.706 3.758 80,458 3.7498 0.70%
1994-05-12 0 7.150 7.100 7.150 7.100 7.200 532,000 3,803,950 7.1503 3.732 3.706 3.732 3.706 3.758 1,019,137 3.7325 0.00%
1994-05-11 0 7.150 7.150 7.200 7.100 7.200 189,400 1,356,560 7.1624 3.732 3.732 3.758 3.706 3.758 362,828 3.7389 2.14%
1994-05-10 0 7.000 6.900 7.100 6.900 7.000 216,000 1,508,800 6.9852 3.654 3.602 3.706 3.602 3.654 413,785 3.6463 1.45%
1994-05-09 0 6.900 6.900 6.950 6.850 6.950 869,480 5,998,418 6.8989 3.602 3.602 3.628 3.576 3.628 1,665,637 3.6013 0.00%
1994-05-06 0 6.900 6.900 6.950 6.900 7.000 97,000 676,050 6.9696 3.602 3.602 3.628 3.602 3.654 185,820 3.6382 -1.43%
1994-05-05 0 7.000 6.900 7.000 6.900 6.900 5,000 34,500 6.9000 3.654 3.602 3.654 3.602 3.602 9,578 3.6019 -3.45%
1994-05-04 0 7.250 - 7.250 - - 0 0 - 3.785 - 3.785 - - 0 - -0.68%
1994-05-03 0 7.300 7.300 7.350 7.200 7.350 235,000 1,707,500 7.2660 3.811 3.811 3.837 3.758 3.837 450,183 3.7929 1.39%
1994-05-02 0 7.200 7.050 7.200 - - 0 0 - 3.758 3.680 3.758 - - 0 - -0.69%
1994-04-29 0 7.250 7.200 7.250 7.200 7.300 1,565,000 11,381,950 7.2728 3.785 3.758 3.785 3.758 3.811 2,998,024 3.7965 -0.68%
1994-04-28 0 7.300 7.250 7.350 7.150 7.350 1,032,000 7,500,900 7.2683 3.811 3.785 3.837 3.732 3.837 1,976,972 3.7941 0.00%
1994-04-27 0 7.300 7.250 7.300 7.250 7.350 142,000 1,034,200 7.2831 3.811 3.785 3.811 3.785 3.837 272,025 3.8019 0.00%
1994-04-26 0 7.300 7.250 - 7.100 7.400 165,000 1,204,350 7.2991 3.811 3.785 - 3.706 3.863 316,086 3.8102 2.82%
1994-04-25 0 7.100 7.050 7.100 6.900 7.100 184,000 1,286,600 6.9924 3.706 3.680 3.706 3.602 3.706 352,483 3.6501 2.90%
1994-04-22 0 6.900 6.900 6.950 6.900 6.950 251,160 1,741,514 6.9339 3.602 3.602 3.628 3.602 3.628 481,140 3.6196 1.47%
1994-04-21 0 6.800 6.750 6.800 6.700 6.900 312,000 2,124,450 6.8091 3.550 3.524 3.550 3.497 3.602 597,689 3.5544 -2.86%
1994-04-20 0 7.000 7.000 7.100 7.000 7.200 312,000 2,194,350 7.0332 3.654 3.654 3.706 3.654 3.758 597,689 3.6714 -4.11%
1994-04-19 0 7.300 7.100 7.350 7.300 7.600 43,000 318,150 7.3988 3.811 3.706 3.837 3.811 3.967 82,374 3.8623 -4.58%
1994-04-18 0 7.650 7.600 7.900 7.600 7.700 96,000 734,850 7.6547 3.993 3.967 4.124 3.967 4.019 183,904 3.9958 0.00%
1994-04-15 0 7.650 7.650 7.700 7.600 7.700 60,000 457,750 7.6292 3.993 3.993 4.019 3.967 4.019 114,940 3.9825 1.32%
1994-04-14 0 7.750 7.750 7.800 7.750 7.800 156,000 1,211,350 7.7651 3.941 3.941 3.967 3.941 3.967 306,761 3.9488 0.00%
1994-04-13 0 7.750 7.700 7.800 7.750 7.850 57,920 449,900 7.7676 3.941 3.916 3.967 3.941 3.992 113,895 3.9501 -0.64%
1994-04-12 0 7.800 7.700 7.800 7.700 7.800 276,200 2,150,460 7.7859 3.967 3.916 3.967 3.916 3.967 543,124 3.9594 1.30%
1994-04-11 0 7.700 7.700 7.750 7.500 7.700 94,000 717,800 7.6362 3.916 3.916 3.941 3.814 3.916 184,843 3.8833 2.67%
1994-04-08 0 7.500 7.500 7.600 7.400 7.500 36,000 268,850 7.4681 3.814 3.814 3.865 3.763 3.814 70,791 3.7978 3.45%
1994-04-07 0 7.250 7.250 7.350 7.200 7.250 22,000 158,500 7.2045 3.687 3.687 3.738 3.661 3.687 43,261 3.6638 0.69%
1994-04-06 0 7.200 7.200 7.300 7.200 7.400 23,000 168,200 7.3130 3.661 3.661 3.712 3.661 3.763 45,228 3.7190 0.00%
1994-03-31 0 7.200 7.250 7.300 7.100 7.200 26,000 185,400 7.1308 3.661 3.687 3.712 3.611 3.661 51,127 3.6263 -1.37%
1994-03-30 0 7.300 7.250 7.500 7.300 7.300 65,000 474,500 7.3000 3.712 3.687 3.814 3.712 3.712 127,817 3.7123 -2.01%
1994-03-29 0 7.450 7.450 7.600 7.400 7.500 145,000 1,079,650 7.4459 3.789 3.789 3.865 3.763 3.814 285,130 3.7865 0.00%
1994-03-28 0 7.450 7.400 7.600 7.400 7.550 84,000 624,150 7.4304 3.789 3.763 3.865 3.763 3.839 165,179 3.7786 -1.97%
1994-03-25 0 7.600 7.500 7.600 7.500 7.600 134,000 1,015,500 7.5784 3.865 3.814 3.865 3.814 3.865 263,500 3.8539 1.33%
1994-03-24 0 7.500 7.450 7.500 7.500 7.650 99,000 745,850 7.5338 3.814 3.789 3.814 3.814 3.890 194,675 3.8313 0.00%
1994-03-23 0 7.500 7.500 7.600 7.300 7.650 209,764 1,568,045 7.4753 3.814 3.814 3.865 3.712 3.890 412,483 3.8015 4.17%
1994-03-22 0 7.200 7.200 7.250 6.800 7.250 270,400 1,893,870 7.0040 3.661 3.661 3.687 3.458 3.687 531,719 3.5618 2.86%
1994-03-21 0 7.000 6.900 7.000 7.000 7.600 189,200 1,382,340 7.3062 3.560 3.509 3.560 3.560 3.865 372,046 3.7155 -11.95%
1994-03-18 0 7.950 - 7.950 7.950 8.150 15,000 121,250 8.0833 4.043 - 4.043 4.043 4.145 29,496 4.1107 -5.36%
1994-03-17 0 8.400 - 8.400 - - 0 0 - 4.272 - 4.272 - - 0 - 0.00%
1994-03-16 0 8.400 - 8.400 8.300 8.400 14,000 116,400 8.3143 4.272 - 4.272 4.221 4.272 27,530 4.2281 -1.18%
1994-03-15 0 8.500 8.400 8.500 8.500 8.600 22,120 188,252 8.5105 4.323 4.272 4.323 4.323 4.373 43,497 4.3279 -1.73%
1994-03-14 0 8.650 8.300 8.650 8.650 8.650 2,000 17,300 8.6500 4.399 4.221 4.399 4.399 4.399 3,933 4.3989 2.37%
1994-03-11 0 8.450 8.450 8.500 8.450 8.650 50,000 424,200 8.4840 4.297 4.297 4.323 4.297 4.399 98,321 4.3144 -2.31%
1994-03-10 0 8.650 8.650 8.700 8.650 8.700 298,000 2,587,050 8.6814 4.399 4.399 4.424 4.399 4.424 585,992 4.4148 -1.14%
1994-03-09 0 8.750 8.700 8.750 8.700 8.750 32,000 279,250 8.7266 4.450 4.424 4.450 4.424 4.450 62,925 4.4378 1.74%
1994-03-08 0 8.600 8.600 8.700 8.600 9.000 1,678,135 14,849,198 8.8486 4.373 4.373 4.424 4.373 4.577 3,299,913 4.4999 2.38%
1994-03-07 0 8.400 8.400 8.500 8.100 8.500 254,000 2,126,550 8.3722 4.272 4.272 4.323 4.119 4.323 499,470 4.2576 5.00%
1994-03-04 0 8.000 8.000 8.100 7.850 8.100 136,000 1,089,350 8.0099 4.068 4.068 4.119 3.992 4.119 267,433 4.0734 2.56%
1994-03-03 0 7.800 - 7.850 7.750 8.100 212,600 1,686,860 7.9344 3.967 - 3.992 3.941 4.119 418,060 4.0350 -4.29%
1994-03-02 0 8.150 8.100 8.150 8.050 8.500 358,000 2,913,600 8.1385 4.145 4.119 4.145 4.094 4.323 703,977 4.1388 -5.23%
1994-03-01 0 8.600 8.550 8.650 8.600 8.750 151,882 1,315,765 8.6631 4.373 4.348 4.399 4.373 4.450 298,663 4.4055 -2.27%
1994-02-28 0 8.800 8.800 8.850 8.750 9.000 390,000 3,450,900 8.8485 4.475 4.475 4.501 4.450 4.577 766,902 4.4998 -1.12%
1994-02-25 0 8.900 8.850 8.900 8.650 9.000 121,600 1,070,200 8.8010 4.526 4.501 4.526 4.399 4.577 239,116 4.4756 -4.30%
1994-02-24 0 9.300 9.250 9.350 9.200 9.300 141,000 1,309,950 9.2904 4.729 4.704 4.755 4.679 4.729 277,265 4.7245 0.54%
1994-02-23 0 9.250 9.250 9.300 9.200 9.300 101,000 934,650 9.2540 4.704 4.704 4.729 4.679 4.729 198,608 4.7060 0.54%
1994-02-22 0 9.200 9.150 - 9.100 9.250 90,200 824,210 9.1376 4.679 4.653 - 4.628 4.704 177,371 4.6468 -0.54%
1994-02-21 0 9.250 9.250 9.300 9.200 9.350 86,000 797,050 9.2680 4.704 4.704 4.729 4.679 4.755 169,112 4.7132 -2.12%
1994-02-18 0 9.450 9.350 9.450 9.050 9.450 236,000 2,166,450 9.1799 4.806 4.755 4.806 4.602 4.806 464,074 4.6683 3.28%
1994-02-17 0 9.150 9.100 9.150 9.150 9.300 141,000 1,296,600 9.1957 4.653 4.628 4.653 4.653 4.729 277,265 4.6764 -1.61%
1994-02-16 0 9.300 9.300 9.350 9.300 9.500 281,091 2,632,674 9.3659 4.729 4.729 4.755 4.729 4.831 552,742 4.7629 -1.06%
1994-02-15 0 9.400 9.350 9.400 9.350 9.600 267,400 2,521,810 9.4309 4.780 4.755 4.780 4.755 4.882 525,820 4.7960 -2.59%
1994-02-14 0 9.650 9.450 9.650 9.650 9.700 30,000 290,750 9.6917 4.907 4.806 4.907 4.907 4.933 58,992 4.9286 -2.03%
1994-02-09 0 9.850 9.750 9.900 9.500 9.850 175,000 1,708,550 9.7631 5.009 4.958 5.035 4.831 5.009 344,123 4.9649 4.23%
1994-02-08 0 9.450 9.450 9.500 9.450 9.750 447,000 4,261,250 9.5330 4.806 4.806 4.831 4.806 4.958 878,988 4.8479 -3.08%
1994-02-07 0 9.750 9.700 9.750 9.700 10.00 915,000 9,059,900 9.9015 4.958 4.933 4.958 4.933 5.085 1,799,271 5.0353 -3.47%
1994-02-04 0 10.10 10.10 10.20 10.00 10.20 265,040 2,673,392 10.087 5.136 5.136 5.187 5.085 5.187 521,179 5.1295 0.00%
1994-02-03 0 10.10 10.00 10.10 10.00 10.20 175,104 1,768,019 10.097 5.136 5.085 5.136 5.085 5.187 344,327 5.1347 1.00%
1994-02-02 0 10.00 9.900 10.00 10.00 10.30 234,000 2,362,600 10.097 5.085 5.035 5.085 5.085 5.238 460,141 5.1345 1.01%
1994-02-01 0 9.900 9.800 9.950 9.800 10.00 190,000 1,878,700 9.8879 5.035 4.984 5.060 4.984 5.085 373,619 5.0284 -0.50%
1994-01-31 0 9.950 10.00 10.20 9.900 10.00 193,000 1,926,150 9.9801 5.060 5.085 5.187 5.035 5.085 379,518 5.0752 0.00%
1994-01-28 0 9.950 9.900 9.950 9.900 10.00 40,600 403,840 9.9468 5.060 5.035 5.060 5.035 5.085 79,837 5.0583 -0.50%
1994-01-27 0 10.00 10.00 10.10 10.00 10.20 171,000 1,733,800 10.139 5.085 5.085 5.136 5.085 5.187 336,257 5.1562 0.00%
1994-01-26 0 10.00 9.950 - 9.800 10.10 510,000 5,071,500 9.9441 5.085 5.060 - 4.984 5.136 1,002,872 5.0570 0.00%
1994-01-25 0 10.00 10.00 10.10 10.00 10.20 129,560 1,298,520 10.023 5.085 5.085 5.136 5.085 5.187 254,769 5.0969 0.00%
1994-01-24 0 10.00 10.00 10.30 10.00 10.40 525,039 5,362,482 10.213 5.085 5.085 5.238 5.085 5.289 1,032,445 5.1940 0.00%
1994-01-21 0 10.00 9.950 10.10 9.950 10.10 498,000 5,001,150 10.042 5.085 5.060 5.136 5.060 5.136 979,275 5.1070 -1.96%
1994-01-20 0 10.20 10.10 10.20 10.00 10.80 492,775 5,110,273 10.370 5.187 5.136 5.187 5.085 5.492 969,001 5.2738 -1.92%
1994-01-19 0 10.40 10.30 10.50 9.900 10.50 479,241 4,981,886 10.395 5.289 5.238 5.340 5.035 5.340 942,387 5.2865 5.05%
1994-01-18 0 9.900 9.800 10.30 9.850 10.90 2,607,400 27,816,880 10.668 5.035 4.984 5.238 5.009 5.543 5,127,235 5.4253 -8.33%
1994-01-17 0 10.80 10.80 - 9.850 10.80 1,321,060 13,911,765 10.531 5.492 5.492 - 5.009 5.492 2,597,754 5.3553 9.64%
1994-01-14 0 9.850 9.800 9.850 9.750 10.10 221,964 2,196,056 9.8937 5.009 4.984 5.009 4.958 5.136 436,474 5.0314 2.60%
1994-01-13 0 9.600 9.400 9.600 9.550 10.20 420,400 4,155,430 9.8845 4.882 4.780 4.882 4.857 5.187 826,682 5.0266 -2.54%
1994-01-12 0 9.850 9.850 9.900 9.800 10.30 571,000 5,666,550 9.9239 5.009 5.009 5.035 4.984 5.238 1,122,824 5.0467 -4.37%
1994-01-11 0 10.30 10.20 10.30 10.00 10.70 812,940 8,409,784 10.345 5.238 5.187 5.238 5.085 5.441 1,598,579 5.2608 3.00%
1994-01-10 0 10.00 9.900 10.00 9.600 10.00 739,800 7,244,260 9.7922 5.085 5.035 5.085 4.882 5.085 1,454,755 4.9797 4.71%
1994-01-07 0 9.550 9.500 9.550 9.300 10.10 1,133,000 10,795,750 9.5285 4.857 4.831 4.857 4.729 5.136 2,227,950 4.8456 -5.45%
1994-01-06 0 10.10 10.10 10.20 10.00 10.90 618,160 6,437,084 10.413 5.136 5.136 5.187 5.085 5.543 1,215,560 5.2956 -7.34%
1994-01-05 0 10.90 10.70 10.90 10.70 11.10 710,393 7,750,321 10.910 5.543 5.441 5.543 5.441 5.645 1,396,929 5.5481 -2.68%
1994-01-04 0 11.20 11.20 11.40 10.10 11.50 1,429,120 16,018,224 11.208 5.696 5.696 5.797 5.136 5.848 2,810,245 5.6999 13.13%
1994-01-03 0 9.900 9.750 9.900 9.500 9.900 471,044 4,565,557 9.6924 5.035 4.958 5.035 4.831 5.035 926,269 4.9290

Copyright & disclaimer, Privacy policy

Back to top