SINOPEC ZHENHAI REFINING & CHEMICAL COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01128  1994-12-02  2006-03-17  2006-03-24
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2006-03-23 1 - - - - - 0 0 - 10.55 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 10.55 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 10.55 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 10.55 - - - - 0 - 0.00%
2006-03-17 0 10.55 10.50 10.55 10.50 10.55 2,296,000 24,221,500 10.549 10.55 10.50 10.55 10.50 10.55 2,296,000 10.549 0.48%
2006-03-16 0 10.50 10.50 10.55 10.50 10.55 1,817,900 19,095,493 10.504 10.50 10.50 10.55 10.50 10.55 1,817,900 10.504 -0.47%
2006-03-15 0 10.55 10.50 10.55 10.50 10.55 549,400 5,770,570 10.503 10.55 10.50 10.55 10.50 10.55 549,400 10.503 0.48%
2006-03-14 0 10.50 10.50 10.55 10.50 10.55 3,240,000 34,036,800 10.505 10.50 10.50 10.55 10.50 10.55 3,240,000 10.505 0.00%
2006-03-13 0 10.50 10.50 10.55 10.50 10.55 36,000 378,500 10.514 10.50 10.50 10.55 10.50 10.55 36,000 10.514 -0.47%
2006-03-10 0 10.55 10.50 10.55 10.50 10.55 2,598,000 27,405,000 10.548 10.55 10.50 10.55 10.50 10.55 2,598,000 10.548 0.48%
2006-03-09 0 10.50 10.50 10.55 10.50 10.55 40,000 421,000 10.525 10.50 10.50 10.55 10.50 10.55 40,000 10.525 0.00%
2006-03-08 0 10.50 10.50 10.55 10.50 10.55 518,000 5,439,500 10.501 10.50 10.50 10.55 10.50 10.55 518,000 10.501 0.00%
2006-03-07 0 10.50 10.50 10.55 10.50 10.55 68,000 714,500 10.507 10.50 10.50 10.55 10.50 10.55 68,000 10.507 -0.47%
2006-03-06 0 10.55 10.50 10.55 10.50 10.55 785,009 8,247,193 10.506 10.55 10.50 10.55 10.50 10.55 785,009 10.506 0.48%
2006-03-03 0 10.50 10.50 10.55 10.50 10.60 2,808,000 29,487,500 10.501 10.50 10.50 10.55 10.50 10.60 2,808,000 10.501 -0.94%
2006-03-02 0 10.60 10.50 10.60 10.55 10.60 2,494,000 26,316,900 10.552 10.60 10.50 10.60 10.55 10.60 2,494,000 10.552 0.00%
2006-03-01 0 10.60 10.50 10.60 10.50 10.60 418,000 4,405,100 10.539 10.60 10.50 10.60 10.50 10.60 418,000 10.539 0.95%
2006-02-28 0 10.50 10.50 10.55 10.50 10.50 884,000 9,282,000 10.500 10.50 10.50 10.55 10.50 10.50 884,000 10.500 0.00%
2006-02-27 0 10.50 10.50 10.55 10.50 10.55 1,499,000 15,751,800 10.508 10.50 10.50 10.55 10.50 10.55 1,499,000 10.508 0.00%
2006-02-24 0 10.50 10.50 10.55 10.50 10.55 4,482,000 47,065,000 10.501 10.50 10.50 10.55 10.50 10.55 4,482,000 10.501 0.00%
2006-02-23 0 10.50 10.50 10.55 10.45 10.50 9,440,000 99,111,200 10.499 10.50 10.50 10.55 10.45 10.50 9,440,000 10.499 0.48%
2006-02-22 0 10.45 10.45 10.50 10.45 10.50 5,077,579 53,265,843 10.490 10.45 10.45 10.50 10.45 10.50 5,077,579 10.490 0.00%
2006-02-21 0 10.45 10.45 10.50 10.45 10.50 1,646,000 17,258,200 10.485 10.45 10.45 10.50 10.45 10.50 1,646,000 10.485 0.00%
2006-02-20 0 10.45 10.45 10.50 10.45 10.50 2,416,000 25,249,000 10.451 10.45 10.45 10.50 10.45 10.50 2,416,000 10.451 0.00%
2006-02-17 0 10.45 10.45 10.50 10.45 10.50 3,114,000 32,692,000 10.498 10.45 10.45 10.50 10.45 10.50 3,114,000 10.498 -0.48%
2006-02-16 0 10.50 10.45 10.50 10.45 10.50 531,000 5,570,000 10.490 10.50 10.45 10.50 10.45 10.50 531,000 10.490 0.48%
2006-02-15 0 10.45 10.45 10.50 10.45 10.45 530,000 5,538,500 10.450 10.45 10.45 10.50 10.45 10.45 530,000 10.450 0.00%
2006-02-14 0 10.45 10.45 10.50 10.45 10.50 42,000 439,400 10.462 10.45 10.45 10.50 10.45 10.50 42,000 10.462 0.00%
2006-02-13 0 10.45 10.45 10.50 10.45 10.50 2,240,000 23,409,000 10.450 10.45 10.45 10.50 10.45 10.50 2,240,000 10.450 -0.48%
2006-02-10 0 10.50 10.45 10.50 10.45 10.50 4,882,000 51,034,000 10.454 10.50 10.45 10.50 10.45 10.50 4,882,000 10.454 0.48%
2006-02-09 0 10.45 10.45 10.50 10.45 10.50 736,000 7,706,800 10.471 10.45 10.45 10.50 10.45 10.50 736,000 10.471 -0.48%
2006-02-08 0 10.50 10.45 10.50 10.45 10.50 2,360,000 24,667,700 10.452 10.50 10.45 10.50 10.45 10.50 2,360,000 10.452 0.48%
2006-02-07 0 10.45 10.45 10.50 10.45 10.50 1,946,000 20,351,400 10.458 10.45 10.45 10.50 10.45 10.50 1,946,000 10.458 0.00%
2006-02-06 0 10.45 10.45 10.50 10.45 10.50 10,982,000 114,762,500 10.450 10.45 10.45 10.50 10.45 10.50 10,982,000 10.450 -0.48%
2006-02-03 0 10.50 10.45 10.50 10.45 10.50 596,000 6,229,000 10.451 10.50 10.45 10.50 10.45 10.50 596,000 10.451 0.48%
2006-02-02 0 10.45 10.45 10.50 10.45 10.50 2,560,000 26,756,600 10.452 10.45 10.45 10.50 10.45 10.50 2,560,000 10.452 0.00%
2006-02-01 0 10.45 10.45 10.50 10.45 10.50 2,300,000 24,114,436 10.485 10.45 10.45 10.50 10.45 10.50 2,300,000 10.485 -0.48%
2006-01-27 0 10.50 10.45 10.50 10.45 10.50 2,278,000 23,863,900 10.476 10.50 10.45 10.50 10.45 10.50 2,278,000 10.476 0.48%
2006-01-26 0 10.45 10.45 10.50 10.45 10.50 2,852,000 29,803,700 10.450 10.45 10.45 10.50 10.45 10.50 2,852,000 10.450 0.00%
2006-01-25 0 10.45 10.45 10.50 10.45 10.50 3,363,000 35,147,800 10.451 10.45 10.45 10.50 10.45 10.50 3,363,000 10.451 -0.48%
2006-01-24 0 10.50 10.45 10.50 10.45 10.50 8,942,000 93,444,700 10.450 10.50 10.45 10.50 10.45 10.50 8,942,000 10.450 0.48%
2006-01-23 0 10.45 10.45 10.50 10.45 10.50 988,000 10,332,400 10.458 10.45 10.45 10.50 10.45 10.50 988,000 10.458 -0.48%
2006-01-20 0 10.50 10.45 10.50 10.45 10.50 1,521,200 15,942,640 10.480 10.50 10.45 10.50 10.45 10.50 1,521,200 10.480 0.00%
2006-01-19 0 10.50 10.45 10.50 10.45 10.50 2,048,000 21,434,800 10.466 10.50 10.45 10.50 10.45 10.50 2,048,000 10.466 0.48%
2006-01-18 0 10.45 10.45 10.50 10.45 10.50 6,044,000 63,223,400 10.461 10.45 10.45 10.50 10.45 10.50 6,044,000 10.461 0.00%
2006-01-17 0 10.45 10.45 10.50 10.45 10.50 1,766,000 18,458,000 10.452 10.45 10.45 10.50 10.45 10.50 1,766,000 10.452 0.00%
2006-01-16 0 10.45 10.45 10.50 10.45 10.50 5,666,000 59,310,700 10.468 10.45 10.45 10.50 10.45 10.50 5,666,000 10.468 -0.48%
2006-01-13 0 10.50 10.45 10.50 10.45 10.50 9,902,421 103,493,015 10.451 10.50 10.45 10.50 10.45 10.50 9,902,421 10.451 1.94%
2006-01-12 1 - - - - - 0 0 - 10.30 - - - - 0 - 0.00%
2006-01-11 0 10.30 10.30 10.35 10.25 10.40 4,172,000 42,931,800 10.290 10.30 10.30 10.35 10.25 10.40 4,172,000 10.290 0.00%
2006-01-10 0 10.30 10.25 10.30 10.25 10.30 8,166,000 84,034,100 10.291 10.30 10.25 10.30 10.25 10.30 8,166,000 10.291 0.49%
2006-01-09 0 10.25 10.20 10.25 10.20 10.30 4,832,000 49,451,900 10.234 10.25 10.20 10.25 10.20 10.30 4,832,000 10.234 0.99%
2006-01-06 0 10.15 10.15 10.20 10.15 10.20 17,070,000 173,936,900 10.190 10.15 10.15 10.20 10.15 10.20 17,070,000 10.190 -0.49%
2006-01-05 0 10.20 10.15 10.20 10.10 10.20 12,087,800 122,908,760 10.168 10.20 10.15 10.20 10.10 10.20 12,087,800 10.168 0.99%
2006-01-04 0 10.10 10.10 10.15 10.10 10.20 11,746,000 119,258,600 10.153 10.10 10.10 10.15 10.10 10.20 11,746,000 10.153 -0.98%
2006-01-03 0 10.20 10.15 10.20 10.10 10.20 5,926,000 60,161,000 10.152 10.20 10.15 10.20 10.10 10.20 5,926,000 10.152 0.00%
2005-12-30 0 10.20 10.15 10.20 10.10 10.20 1,172,000 11,893,700 10.148 10.20 10.15 10.20 10.10 10.20 1,172,000 10.148 0.49%
2005-12-29 0 10.15 10.10 10.20 10.10 10.20 2,183,000 22,154,950 10.149 10.15 10.10 10.20 10.10 10.20 2,183,000 10.149 0.50%
2005-12-28 0 10.10 10.10 10.15 10.10 10.15 1,580,000 16,001,700 10.128 10.10 10.10 10.15 10.10 10.15 1,580,000 10.128 0.00%
2005-12-23 0 10.10 10.10 10.15 10.10 10.20 1,229,000 12,429,150 10.113 10.10 10.10 10.15 10.10 10.20 1,229,000 10.113 0.00%
2005-12-22 0 10.10 10.10 10.15 10.10 10.15 3,039,700 30,749,060 10.116 10.10 10.10 10.15 10.10 10.15 3,039,700 10.116 -0.49%
2005-12-21 0 10.15 10.05 10.15 10.05 10.15 2,702,000 27,289,600 10.100 10.15 10.05 10.15 10.05 10.15 2,702,000 10.100 0.50%
2005-12-20 0 10.10 10.10 10.15 10.10 10.15 974,000 9,865,200 10.129 10.10 10.10 10.15 10.10 10.15 974,000 10.129 0.00%
2005-12-19 0 10.10 10.05 10.15 10.05 10.15 6,080,800 61,337,880 10.087 10.10 10.05 10.15 10.05 10.15 6,080,800 10.087 -0.49%
2005-12-16 0 10.15 10.10 10.15 10.10 10.15 68,000 688,000 10.118 10.15 10.10 10.15 10.10 10.15 68,000 10.118 0.00%
2005-12-15 0 10.15 10.10 10.15 10.10 10.15 12,408,000 125,849,300 10.143 10.15 10.10 10.15 10.10 10.15 12,408,000 10.143 0.00%
2005-12-14 0 10.15 10.10 10.15 10.10 10.20 1,563,000 15,791,800 10.104 10.15 10.10 10.15 10.10 10.20 1,563,000 10.104 0.00%
2005-12-13 0 10.15 10.15 10.20 10.10 10.15 13,630,000 138,344,000 10.150 10.15 10.15 10.20 10.10 10.15 13,630,000 10.150 0.00%
2005-12-12 0 10.15 10.15 10.20 10.15 10.20 11,410,000 115,905,950 10.158 10.15 10.15 10.20 10.15 10.20 11,410,000 10.158 0.00%
2005-12-09 0 10.15 10.10 10.15 10.15 10.20 3,388,000 34,388,700 10.150 10.15 10.10 10.15 10.15 10.20 3,388,000 10.150 -0.49%
2005-12-08 0 10.20 10.15 10.20 10.15 10.20 960,000 9,754,400 10.161 10.20 10.15 10.20 10.15 10.20 960,000 10.161 0.49%
2005-12-07 0 10.15 10.15 10.20 10.10 10.20 3,940,000 40,024,000 10.158 10.15 10.15 10.20 10.10 10.20 3,940,000 10.158 -0.49%
2005-12-06 0 10.20 10.15 10.20 10.10 10.20 13,616,000 138,221,900 10.151 10.20 10.15 10.20 10.10 10.20 13,616,000 10.151 0.00%
2005-12-05 0 10.20 10.15 10.20 10.15 10.20 2,317,600 23,637,700 10.199 10.20 10.15 10.20 10.15 10.20 2,317,600 10.199 0.49%
2005-12-02 0 10.15 10.15 10.20 10.15 10.20 7,402,000 75,494,500 10.199 10.15 10.15 10.20 10.15 10.20 7,402,000 10.199 -0.49%
2005-12-01 0 10.20 10.20 10.25 10.20 10.25 11,576,000 118,078,400 10.200 10.20 10.20 10.25 10.20 10.25 11,576,000 10.200 0.00%
2005-11-30 0 10.20 10.20 10.25 10.20 10.25 7,028,000 71,690,900 10.201 10.20 10.20 10.25 10.20 10.25 7,028,000 10.201 0.00%
2005-11-29 0 10.20 10.20 10.25 10.15 10.25 7,562,800 77,113,960 10.196 10.20 10.20 10.25 10.15 10.25 7,562,800 10.196 0.49%
2005-11-28 0 10.15 10.15 10.20 10.15 10.25 12,460,000 127,443,000 10.228 10.15 10.15 10.20 10.15 10.25 12,460,000 10.228 -0.49%
2005-11-25 0 10.20 10.20 10.25 10.15 10.25 9,906,000 101,256,100 10.222 10.20 10.20 10.25 10.15 10.25 9,906,000 10.222 0.49%
2005-11-24 0 10.15 10.10 10.15 10.00 10.20 12,285,700 124,022,530 10.095 10.15 10.10 10.15 10.00 10.20 12,285,700 10.095 0.00%
2005-11-23 0 10.15 10.15 10.20 10.15 10.25 9,074,000 92,495,400 10.193 10.15 10.15 10.20 10.15 10.25 9,074,000 10.193 -0.49%
2005-11-22 0 10.20 10.20 10.25 10.20 10.25 2,770,000 28,297,600 10.216 10.20 10.20 10.25 10.20 10.25 2,770,000 10.216 0.00%
2005-11-21 0 10.20 10.20 10.25 10.20 10.25 6,356,000 64,848,200 10.203 10.20 10.20 10.25 10.20 10.25 6,356,000 10.203 0.00%
2005-11-18 0 10.20 10.20 10.25 10.20 10.30 6,722,000 68,897,200 10.250 10.20 10.20 10.25 10.20 10.30 6,722,000 10.250 -0.49%
2005-11-17 0 10.25 10.25 10.30 10.25 10.30 9,888,000 101,355,690 10.250 10.25 10.25 10.30 10.25 10.30 9,888,000 10.250 0.00%
2005-11-16 0 10.25 10.25 10.30 10.25 10.30 10,902,000 111,877,200 10.262 10.25 10.25 10.30 10.25 10.30 10,902,000 10.262 -0.49%
2005-11-15 0 10.30 10.25 10.30 10.25 10.35 18,761,800 192,961,480 10.285 10.30 10.25 10.30 10.25 10.35 18,761,800 10.285 0.49%
2005-11-14 0 10.25 10.25 10.30 10.25 10.30 30,797,223 316,270,891 10.269 10.25 10.25 10.30 10.25 10.30 30,797,223 10.269 8.47%
2005-11-11 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 9.450 - - - - 0 - 0.00%
2005-11-02 0 9.450 9.450 9.500 9.300 9.550 8,957,000 84,686,100 9.4547 9.450 9.450 9.500 9.300 9.550 8,957,000 9.4547 2.16%
2005-11-01 0 9.250 9.250 9.300 9.150 9.300 15,025,000 138,984,300 9.2502 9.250 9.250 9.300 9.150 9.300 15,025,000 9.2502 2.21%
2005-10-31 0 9.050 9.050 9.100 8.700 9.200 20,788,000 187,165,800 9.0036 9.050 9.050 9.100 8.700 9.200 20,788,000 9.0036 4.02%
2005-10-28 0 8.700 8.650 8.700 8.550 8.700 2,488,000 21,446,700 8.6201 8.700 8.650 8.700 8.550 8.700 2,488,000 8.6201 0.58%
2005-10-27 0 8.650 8.550 8.600 8.450 8.750 4,625,924 39,967,862 8.6400 8.650 8.550 8.600 8.450 8.750 4,625,924 8.6400 1.76%
2005-10-26 0 8.500 8.450 8.500 8.450 8.700 3,484,000 29,822,400 8.5598 8.500 8.450 8.500 8.450 8.700 3,484,000 8.5598 -0.58%
2005-10-25 0 8.550 8.550 8.600 8.550 8.800 2,235,276 19,284,938 8.6275 8.550 8.550 8.600 8.550 8.800 2,235,276 8.6275 -1.72%
2005-10-24 0 8.700 8.650 8.700 8.600 8.800 4,708,924 41,169,339 8.7428 8.700 8.650 8.700 8.600 8.800 4,708,924 8.7428 0.00%
2005-10-21 0 8.700 8.750 8.800 8.550 8.750 4,992,625 43,216,222 8.6560 8.700 8.750 8.800 8.550 8.750 4,992,625 8.6560 1.16%
2005-10-20 0 8.600 8.600 8.650 8.500 8.700 5,578,000 47,632,058 8.5393 8.600 8.600 8.650 8.500 8.700 5,578,000 8.5393 1.78%
2005-10-19 0 8.450 8.450 8.500 8.400 8.600 1,746,000 14,805,600 8.4797 8.450 8.450 8.500 8.400 8.600 1,746,000 8.4797 -1.17%
2005-10-18 0 8.550 8.450 8.550 8.500 8.650 4,010,000 34,439,428 8.5884 8.550 8.450 8.550 8.500 8.650 4,010,000 8.5884 -0.58%
2005-10-17 0 8.600 8.500 8.600 8.500 8.650 5,586,000 48,054,000 8.6026 8.600 8.500 8.600 8.500 8.650 5,586,000 8.6026 1.18%
2005-10-14 0 8.500 8.500 8.550 8.500 8.700 5,628,000 48,616,200 8.6383 8.500 8.500 8.550 8.500 8.700 5,628,000 8.6383 -2.30%
2005-10-13 0 8.700 8.650 8.700 8.600 8.700 7,682,000 66,446,000 8.6496 8.700 8.650 8.700 8.600 8.700 7,682,000 8.6496 0.00%
2005-10-12 0 8.700 8.650 8.700 8.600 8.800 10,014,000 86,918,300 8.6797 8.700 8.650 8.700 8.600 8.800 10,014,000 8.6797 1.16%
2005-10-10 0 8.600 8.550 8.600 8.350 8.650 8,064,000 69,014,000 8.5583 8.600 8.550 8.600 8.350 8.650 8,064,000 8.5583 3.61%
2005-10-07 0 8.300 8.300 8.350 8.200 8.350 3,062,000 25,257,920 8.2488 8.300 8.300 8.350 8.200 8.350 3,062,000 8.2488 1.22%
2005-10-06 0 8.200 8.150 8.250 8.050 8.250 3,718,000 30,394,600 8.1750 8.200 8.150 8.250 8.050 8.250 3,718,000 8.1750 0.00%
2005-10-05 0 8.200 8.150 8.200 8.150 8.400 3,328,000 27,556,000 8.2800 8.200 8.150 8.200 8.150 8.400 3,328,000 8.2800 -1.80%
2005-10-04 0 8.350 8.350 8.400 8.350 8.500 2,608,000 21,959,100 8.4199 8.350 8.350 8.400 8.350 8.500 2,608,000 8.4199 -0.60%
2005-10-03 0 8.400 8.400 8.450 8.400 8.550 1,708,000 14,474,896 8.4748 8.400 8.400 8.450 8.400 8.550 1,708,000 8.4748 -1.18%
2005-09-30 0 8.500 8.500 8.550 8.400 8.600 6,042,000 51,543,500 8.5309 8.500 8.500 8.550 8.400 8.600 6,042,000 8.5309 0.00%
2005-09-29 0 8.500 8.400 8.500 8.200 8.500 13,752,000 115,574,500 8.4042 8.500 8.400 8.500 8.200 8.500 13,752,000 8.4042 4.29%
2005-09-28 0 8.150 8.100 8.150 8.100 8.250 3,424,000 27,877,600 8.1418 8.150 8.100 8.150 8.100 8.250 3,424,000 8.1418 -0.61%
2005-09-27 0 8.200 8.200 8.250 8.050 8.250 7,152,000 58,320,748 8.1545 8.200 8.200 8.250 8.050 8.250 7,152,000 8.1545 1.86%
2005-09-26 0 8.050 8.050 8.100 7.850 8.150 7,246,000 58,450,100 8.0665 8.050 8.050 8.100 7.850 8.150 7,246,000 8.0665 2.55%
2005-09-23 0 7.850 7.800 7.850 7.800 8.000 1,377,000 10,800,198 7.8433 7.850 7.800 7.850 7.800 8.000 1,377,000 7.8433 0.00%
2005-09-22 0 7.850 7.800 7.850 7.800 8.100 6,326,000 49,898,700 7.8879 7.850 7.800 7.850 7.800 8.100 6,326,000 7.8879 -0.81%
2005-09-21 0 8.000 8.000 8.050 8.000 8.150 10,252,000 82,840,064 8.0804 7.914 7.914 7.963 7.914 8.062 10,363,407 7.9935 -1.23%
2005-09-20 0 8.100 8.050 8.150 8.000 8.300 13,287,000 108,369,500 8.1561 8.013 7.963 8.062 7.914 8.211 13,431,387 8.0684 1.25%
2005-09-16 0 8.000 8.000 8.050 7.950 8.200 4,612,000 37,070,972 8.0379 7.914 7.914 7.963 7.865 8.112 4,662,118 7.9515 -1.23%
2005-09-15 0 8.100 8.100 8.150 8.100 8.200 1,793,950 14,617,203 8.1481 8.013 8.013 8.062 8.013 8.112 1,813,445 8.0605 -1.22%
2005-09-14 0 8.200 8.150 8.200 8.050 8.350 6,054,000 49,333,500 8.1489 8.112 8.062 8.112 7.963 8.260 6,119,788 8.0613 -1.80%
2005-09-13 0 8.350 8.350 8.400 8.350 8.550 3,348,000 28,291,847 8.4504 8.260 8.260 8.310 8.260 8.458 3,384,382 8.3595 -1.18%
2005-09-12 0 8.450 8.450 8.500 8.200 8.500 5,660,000 47,607,000 8.4111 8.359 8.359 8.409 8.112 8.409 5,721,506 8.3207 2.42%
2005-09-09 0 8.250 8.200 8.250 8.200 8.300 1,378,000 11,344,000 8.2322 8.161 8.112 8.161 8.112 8.211 1,392,974 8.1437 1.23%
2005-09-08 0 8.150 8.100 8.150 8.100 8.350 8,312,000 68,414,400 8.2308 8.062 8.013 8.062 8.013 8.260 8,402,325 8.1423 1.24%
2005-09-07 0 8.050 8.000 8.050 8.000 8.200 3,474,000 27,976,900 8.0532 7.963 7.914 7.963 7.914 8.112 3,511,751 7.9667 -1.23%
2005-09-06 0 8.150 8.100 8.150 8.050 8.200 2,462,000 19,954,000 8.1048 8.062 8.013 8.062 7.963 8.112 2,488,754 8.0177 0.00%
2005-09-05 0 8.150 8.050 8.150 8.050 8.150 3,686,000 29,841,620 8.0959 8.062 7.963 8.062 7.963 8.062 3,726,055 8.0089 1.24%
2005-09-02 0 8.050 8.000 8.050 8.000 8.200 9,244,000 75,009,200 8.1144 7.963 7.914 7.963 7.914 8.112 9,344,453 8.0271 -1.23%
2005-09-01 0 8.150 8.150 8.200 8.100 8.600 8,572,000 71,191,300 8.3051 8.062 8.062 8.112 8.013 8.508 8,665,150 8.2158 -3.55%
2005-08-31 0 8.450 8.300 8.450 8.250 8.500 8,336,700 69,951,105 8.3907 8.359 8.211 8.359 8.161 8.409 8,427,293 8.3005 2.42%
2005-08-30 0 8.250 8.250 8.300 8.050 8.300 3,906,000 32,063,500 8.2088 8.161 8.161 8.211 7.963 8.211 3,948,446 8.1205 2.48%
2005-08-29 0 8.050 8.050 8.100 7.950 8.100 3,412,000 27,442,890 8.0431 7.963 7.963 8.013 7.865 8.013 3,449,078 7.9566 -1.83%
2005-08-26 0 8.200 8.200 8.250 7.900 8.250 2,950,000 24,061,500 8.1564 8.112 8.112 8.161 7.815 8.161 2,982,057 8.0688 2.50%
2005-08-25 0 8.000 7.950 8.000 7.900 8.200 8,377,300 66,859,480 7.9810 7.914 7.865 7.914 7.815 8.112 8,468,335 7.8952 -2.44%
2005-08-24 0 8.200 8.200 8.250 8.200 8.400 2,616,000 21,690,000 8.2913 8.112 8.112 8.161 8.112 8.310 2,644,428 8.2022 -1.20%
2005-08-23 0 8.300 8.300 8.350 8.300 8.600 4,911,000 41,504,880 8.4514 8.211 8.211 8.260 8.211 8.508 4,964,367 8.3606 -2.35%
2005-08-22 0 8.500 8.450 8.500 8.400 8.600 3,230,000 27,364,800 8.4721 8.409 8.359 8.409 8.310 8.508 3,265,100 8.3810 0.00%
2005-08-19 0 8.500 8.450 8.500 8.350 8.600 9,636,000 81,721,060 8.4808 8.409 8.359 8.409 8.260 8.508 9,740,713 8.3896 -2.30%
2005-08-18 0 8.700 8.600 8.650 8.450 8.700 14,462,000 124,515,500 8.6098 8.606 8.508 8.557 8.359 8.606 14,619,156 8.5173 0.58%
2005-08-17 0 8.650 8.600 8.650 8.250 8.700 8,601,000 72,667,950 8.4488 8.557 8.508 8.557 8.161 8.606 8,694,466 8.3580 1.76%
2005-08-16 0 8.500 8.500 8.550 8.400 8.700 3,822,000 32,508,600 8.5057 8.409 8.409 8.458 8.310 8.606 3,863,533 8.4142 -1.73%
2005-08-15 0 8.650 8.650 8.700 8.450 8.700 7,356,375 62,861,894 8.5452 8.557 8.557 8.606 8.359 8.606 7,436,315 8.4534 -0.57%
2005-08-12 0 8.700 8.650 8.700 8.650 8.950 10,530,847 92,208,911 8.7561 8.606 8.557 8.606 8.557 8.854 10,645,284 8.6619 0.58%
2005-08-11 0 8.650 8.650 8.700 8.450 8.950 16,278,000 143,098,600 8.7909 8.557 8.557 8.606 8.359 8.854 16,454,890 8.6964 1.17%
2005-08-10 0 8.550 8.550 8.600 8.150 8.600 16,728,000 140,756,100 8.4144 8.458 8.458 8.508 8.062 8.508 16,909,780 8.3239 5.56%
2005-08-09 0 8.100 8.100 8.150 7.900 8.250 11,192,000 90,928,600 8.1244 8.013 8.013 8.062 7.815 8.161 11,313,621 8.0371 2.53%
2005-08-08 0 7.900 7.850 7.900 7.800 8.000 3,876,000 30,653,800 7.9086 7.815 7.766 7.815 7.716 7.914 3,918,120 7.8236 0.00%
2005-08-05 0 7.900 7.850 7.900 7.800 8.000 3,828,000 30,314,600 7.9192 7.815 7.766 7.815 7.716 7.914 3,869,598 7.8340 -0.63%
2005-08-04 0 7.950 7.950 8.000 7.950 8.100 5,270,000 42,191,100 8.0059 7.865 7.865 7.914 7.865 8.013 5,327,268 7.9198 0.00%
2005-08-03 0 7.950 7.950 8.000 7.950 8.350 9,200,000 74,057,850 8.0498 7.865 7.865 7.914 7.865 8.260 9,299,975 7.9632 -3.64%
2005-08-02 0 8.250 8.250 8.300 8.150 8.400 7,300,000 60,331,200 8.2645 8.161 8.161 8.211 8.062 8.310 7,379,328 8.1757 -0.60%
2005-08-01 0 8.300 8.250 8.300 8.150 8.400 8,196,000 67,657,864 8.2550 8.211 8.161 8.211 8.062 8.310 8,285,064 8.1662 0.00%
2005-07-29 0 8.300 8.250 8.300 8.150 8.350 6,760,978 55,768,522 8.2486 8.211 8.161 8.211 8.062 8.260 6,834,448 8.1599 2.47%
2005-07-28 0 8.100 8.050 8.100 7.900 8.300 19,046,500 154,980,875 8.1370 8.013 7.963 8.013 7.815 8.211 19,253,475 8.0495 3.18%
2005-07-27 0 7.850 7.850 7.900 7.750 7.900 12,616,000 98,975,744 7.8453 7.766 7.766 7.815 7.667 7.815 12,753,096 7.7609 0.64%
2005-07-26 0 7.800 7.800 7.850 7.700 7.850 8,482,000 65,895,800 7.7689 7.716 7.716 7.766 7.617 7.766 8,574,172 7.6854 0.65%
2005-07-25 0 7.750 7.700 7.750 7.650 7.800 15,192,000 117,323,700 7.7227 7.667 7.617 7.667 7.568 7.716 15,357,089 7.6397 3.33%
2005-07-22 0 7.500 7.500 7.550 7.350 7.650 54,768,000 412,828,500 7.5378 7.419 7.419 7.469 7.271 7.568 55,363,154 7.4567 8.70%
2005-07-21 0 6.900 6.850 6.900 6.700 7.000 7,658,000 52,570,100 6.8647 6.826 6.776 6.826 6.628 6.925 7,741,218 6.7909 1.47%
2005-07-20 0 6.800 6.750 6.800 6.550 6.950 7,322,000 50,371,600 6.8795 6.727 6.677 6.727 6.480 6.875 7,401,567 6.8055 3.03%
2005-07-19 0 6.600 6.550 6.600 6.500 6.750 2,450,000 16,108,000 6.5747 6.529 6.480 6.529 6.430 6.677 2,476,624 6.5040 -1.49%
2005-07-18 0 6.700 6.650 6.700 6.600 6.850 874,000 5,855,200 6.6993 6.628 6.579 6.628 6.529 6.776 883,498 6.6273 -0.74%
2005-07-15 0 6.750 6.650 6.800 6.500 6.800 5,244,000 34,737,700 6.6243 6.677 6.579 6.727 6.430 6.727 5,300,986 6.5531 2.27%
2005-07-14 0 6.600 6.600 6.650 6.550 6.750 3,606,000 24,033,700 6.6649 6.529 6.529 6.579 6.480 6.677 3,645,186 6.5933 -0.75%
2005-07-13 0 6.650 6.700 6.800 6.650 6.800 4,502,000 30,229,500 6.7147 6.579 6.628 6.727 6.579 6.727 4,550,922 6.6425 -2.21%
2005-07-12 0 6.800 6.750 6.800 6.750 6.900 3,962,000 27,002,000 6.8152 6.727 6.677 6.727 6.677 6.826 4,005,054 6.7420 -0.73%
2005-07-11 0 6.850 6.800 6.850 6.750 6.850 2,340,000 15,942,800 6.8132 6.776 6.727 6.776 6.677 6.776 2,365,428 6.7399 1.48%
2005-07-08 0 6.750 6.750 6.800 6.650 6.800 2,244,000 15,108,700 6.7329 6.677 6.677 6.727 6.579 6.727 2,268,385 6.6606 0.00%
2005-07-07 0 6.750 6.750 6.800 6.700 7.050 24,458,000 166,208,100 6.7957 6.677 6.677 6.727 6.628 6.974 24,723,781 6.7226 -4.93%
2005-07-06 0 7.100 7.150 7.200 7.100 7.250 6,852,000 48,883,800 7.1342 7.024 7.073 7.123 7.024 7.172 6,926,459 7.0575 -0.70%
2005-07-05 0 7.150 7.150 7.200 7.150 7.250 2,204,000 15,874,900 7.2028 7.073 7.073 7.123 7.073 7.172 2,227,950 7.1253 -1.38%
2005-07-04 0 7.250 7.250 7.300 7.150 7.350 3,112,000 22,483,300 7.2247 7.172 7.172 7.222 7.073 7.271 3,145,818 7.1470 -1.36%
2005-06-30 0 7.350 7.300 7.350 7.250 7.400 1,970,000 14,366,400 7.2926 7.271 7.222 7.271 7.172 7.320 1,991,408 7.2142 -0.68%
2005-06-29 0 7.400 7.350 7.400 7.350 7.500 4,136,000 30,715,300 7.4263 7.320 7.271 7.320 7.271 7.419 4,180,945 7.3465 0.00%
2005-06-28 0 7.400 7.400 7.450 7.350 7.450 4,020,000 29,684,800 7.3843 7.320 7.320 7.370 7.271 7.370 4,063,685 7.3049 0.00%
2005-06-27 0 7.400 7.350 7.400 7.200 7.450 5,986,000 44,074,400 7.3629 7.320 7.271 7.320 7.123 7.370 6,051,049 7.2838 2.07%
2005-06-24 0 7.250 7.200 7.250 7.150 7.350 7,304,000 53,012,800 7.2581 7.172 7.123 7.172 7.073 7.271 7,383,371 7.1800 0.69%
2005-06-23 0 7.200 7.150 7.200 7.150 7.400 4,158,000 30,288,900 7.2845 7.123 7.073 7.123 7.073 7.320 4,203,184 7.2062 -0.69%
2005-06-22 0 7.250 7.200 7.250 7.150 7.300 6,722,000 48,603,800 7.2306 7.172 7.123 7.172 7.073 7.222 6,795,047 7.1528 0.69%
2005-06-21 0 7.200 7.200 7.250 7.150 7.350 7,712,000 55,612,100 7.2111 7.123 7.123 7.172 7.073 7.271 7,795,805 7.1336 -1.37%
2005-06-20 0 7.300 7.300 7.350 7.300 7.400 2,222,000 16,374,800 7.3694 7.222 7.222 7.271 7.222 7.320 2,246,146 7.2902 -1.35%
2005-06-17 0 7.400 7.400 7.450 7.300 7.450 3,769,742 27,855,368 7.3892 7.320 7.320 7.370 7.222 7.370 3,810,707 7.3098 1.37%
2005-06-16 0 7.300 7.250 7.300 7.250 7.400 5,846,000 42,758,100 7.3141 7.222 7.172 7.222 7.172 7.320 5,909,527 7.2355 -0.68%
2005-06-15 0 7.350 7.350 7.400 7.300 7.450 2,864,000 21,061,800 7.3540 7.271 7.271 7.320 7.222 7.370 2,895,123 7.2749 -1.34%
2005-06-14 0 7.450 7.450 7.500 7.350 7.650 6,504,000 48,484,600 7.4546 7.370 7.370 7.419 7.271 7.568 6,574,678 7.3744 -1.97%
2005-06-13 0 7.600 7.550 7.600 7.400 7.650 4,050,000 30,271,200 7.4744 7.518 7.469 7.518 7.320 7.568 4,094,011 7.3940 0.66%
2005-06-10 0 7.550 7.550 7.600 7.500 7.750 3,274,000 25,102,200 7.6671 7.469 7.469 7.518 7.419 7.667 3,309,578 7.5847 0.00%
2005-06-09 0 7.550 7.550 7.600 7.550 7.750 9,592,000 73,209,700 7.6324 7.469 7.469 7.518 7.469 7.667 9,696,235 7.5503 -0.66%
2005-06-08 0 7.600 7.600 7.650 7.350 7.750 9,158,308 69,713,702 7.6121 7.518 7.518 7.568 7.271 7.667 9,257,830 7.5302 3.40%
2005-06-07 0 7.350 7.300 7.400 7.300 7.550 2,550,500 18,866,525 7.3972 7.271 7.222 7.320 7.222 7.469 2,578,216 7.3177 -0.68%
2005-06-06 0 7.400 7.400 7.450 7.200 7.450 4,742,000 34,772,900 7.3330 7.320 7.320 7.370 7.123 7.370 4,793,530 7.2541 2.07%
2005-06-03 0 7.250 7.250 7.300 7.050 7.300 9,345,000 67,074,348 7.1776 7.172 7.172 7.222 6.974 7.222 9,446,550 7.1004 -0.68%
2005-06-02 0 7.300 7.250 7.300 7.050 7.450 12,256,000 88,983,500 7.2604 7.222 7.172 7.222 6.974 7.370 12,389,184 7.1824 -0.68%
2005-06-01 0 7.350 7.350 7.400 7.250 7.500 5,941,717 43,464,919 7.3152 7.271 7.271 7.320 7.172 7.419 6,006,285 7.2366 -2.00%
2005-05-31 0 7.500 7.500 7.550 7.450 7.550 1,692,000 12,672,000 7.4894 7.419 7.419 7.469 7.370 7.469 1,710,387 7.4089 0.00%
2005-05-30 0 7.500 7.500 7.550 7.400 7.600 2,432,000 18,169,178 7.4709 7.419 7.419 7.469 7.320 7.518 2,458,428 7.3906 0.00%
2005-05-27 0 7.500 7.500 7.550 7.350 7.550 4,374,000 32,529,100 7.4369 7.419 7.419 7.469 7.271 7.469 4,421,531 7.3570 1.35%
2005-05-26 0 7.400 7.350 7.400 7.300 7.550 6,021,500 44,618,850 7.4099 7.320 7.271 7.320 7.222 7.469 6,086,935 7.3303 -1.99%
2005-05-25 0 7.550 7.500 7.550 7.300 7.800 8,598,000 64,755,600 7.5315 7.469 7.419 7.469 7.222 7.716 8,691,433 7.4505 -4.43%
2005-05-24 0 7.900 7.850 7.900 7.700 7.950 2,466,000 19,297,300 7.8253 7.815 7.766 7.815 7.617 7.865 2,492,798 7.7412 -1.25%
2005-05-23 0 8.000 7.950 8.000 7.850 8.100 1,100,000 8,709,700 7.9179 7.914 7.865 7.914 7.766 8.013 1,111,954 7.8328 -1.23%
2005-05-20 0 8.100 8.050 8.100 7.900 8.100 2,194,000 17,496,300 7.9746 8.013 7.963 8.013 7.815 8.013 2,217,842 7.8889 2.53%
2005-05-19 0 7.900 7.850 7.900 7.750 8.000 3,378,000 26,556,000 7.8615 7.815 7.766 7.815 7.667 7.914 3,414,708 7.7769 0.00%
2005-05-18 0 7.900 7.750 7.900 7.800 7.950 1,518,000 11,918,500 7.8514 7.815 7.667 7.815 7.716 7.865 1,534,496 7.7670 0.00%
2005-05-17 0 7.900 7.900 7.950 7.650 8.200 6,608,000 52,020,480 7.8723 7.815 7.815 7.865 7.568 8.112 6,679,808 7.7877 -2.51%
2005-05-13 0 8.300 8.250 8.300 8.200 8.500 2,062,000 17,161,500 8.3227 8.016 7.968 8.016 7.919 8.209 2,135,083 8.0379 -2.35%
2005-05-12 0 8.500 8.500 8.550 8.450 8.600 164,000 1,399,000 8.5305 8.209 8.209 8.257 8.161 8.306 169,813 8.2385 0.59%
2005-05-11 0 8.450 8.400 8.500 8.400 8.750 896,000 7,627,300 8.5126 8.161 8.112 8.209 8.112 8.450 927,757 8.2212 -3.43%
2005-05-10 0 8.750 8.650 8.750 8.700 8.800 1,320,000 11,529,300 8.7343 8.450 8.354 8.450 8.402 8.499 1,366,785 8.4353 0.57%
2005-05-09 0 8.700 8.600 8.700 8.600 8.800 1,152,000 10,027,200 8.7042 8.402 8.306 8.402 8.306 8.499 1,192,830 8.4062 0.58%
2005-05-06 0 8.650 8.550 8.650 8.550 8.650 2,222,000 19,103,276 8.5973 8.354 8.257 8.354 8.257 8.354 2,300,754 8.3030 0.58%
2005-05-05 0 8.600 8.550 8.600 8.550 8.650 1,584,200 13,638,970 8.6094 8.306 8.257 8.306 8.257 8.354 1,640,349 8.3147 0.58%
2005-05-04 0 8.550 8.450 8.550 8.500 8.600 2,112,000 18,069,600 8.5557 8.257 8.161 8.257 8.209 8.306 2,186,856 8.2628 -0.58%
2005-05-03 0 8.600 8.550 8.600 8.550 8.700 520,000 4,470,100 8.5963 8.306 8.257 8.306 8.257 8.402 538,430 8.3021 -0.58%
2005-04-29 0 8.650 8.550 8.700 8.450 8.650 1,530,000 13,084,000 8.5516 8.354 8.257 8.402 8.161 8.354 1,584,228 8.2589 0.00%
2005-04-28 0 8.650 8.600 8.650 8.550 8.650 1,256,000 10,836,338 8.6277 8.354 8.306 8.354 8.257 8.354 1,300,516 8.3323 0.00%
2005-04-27 0 8.650 8.550 8.600 8.450 8.650 1,256,000 10,794,500 8.5943 8.354 8.257 8.306 8.161 8.354 1,300,516 8.3002 0.00%
2005-04-26 0 8.650 8.600 8.650 8.400 8.650 486,000 4,178,200 8.5971 8.354 8.306 8.354 8.112 8.354 503,225 8.3028 1.76%
2005-04-25 0 8.500 8.500 8.550 8.300 8.500 2,192,000 18,393,900 8.3914 8.209 8.209 8.257 8.016 8.209 2,269,691 8.1041 -1.16%
2005-04-22 0 8.600 8.500 8.550 8.300 8.600 2,702,800 22,755,060 8.4191 8.306 8.209 8.257 8.016 8.306 2,798,595 8.1309 2.99%
2005-04-21 0 8.350 8.300 8.350 8.100 8.400 3,854,000 31,790,400 8.2487 8.064 8.016 8.064 7.823 8.112 3,990,597 7.9663 0.00%
2005-04-20 0 8.350 8.300 8.350 8.200 8.400 1,656,000 13,696,800 8.2710 8.064 8.016 8.064 7.919 8.112 1,714,694 7.9879 0.00%
2005-04-19 0 8.350 8.300 8.400 8.200 8.550 4,244,400 35,348,080 8.3282 8.064 8.016 8.112 7.919 8.257 4,394,834 8.0431 1.21%
2005-04-18 0 8.250 8.150 8.250 8.100 8.450 4,452,000 36,649,500 8.2321 7.968 7.871 7.968 7.823 8.161 4,609,792 7.9504 -2.94%
2005-04-15 0 8.500 8.500 8.600 8.450 8.600 3,022,400 25,723,800 8.5111 8.209 8.209 8.306 8.161 8.306 3,129,523 8.2197 -2.30%
2005-04-14 0 8.700 8.700 8.750 8.650 8.950 3,686,400 32,229,320 8.7428 8.402 8.402 8.450 8.354 8.644 3,817,057 8.4435 -2.79%
2005-04-13 0 8.950 8.900 8.950 8.750 9.000 3,008,000 26,562,500 8.8306 8.644 8.595 8.644 8.450 8.692 3,114,613 8.5283 1.13%
2005-04-12 0 8.850 8.850 8.900 8.850 9.100 1,244,000 11,118,250 8.9375 8.547 8.547 8.595 8.547 8.789 1,288,091 8.6316 -2.21%
2005-04-11 0 9.050 9.050 9.100 8.800 9.100 2,424,000 21,686,700 8.9467 8.740 8.740 8.789 8.499 8.789 2,509,914 8.6404 -1.63%
2005-04-08 0 9.200 9.150 9.200 8.900 9.200 2,709,000 24,610,070 9.0846 8.885 8.837 8.885 8.595 8.885 2,805,015 8.7736 1.66%
2005-04-07 0 9.050 9.050 9.100 8.900 9.100 6,572,000 59,202,835 9.0083 8.740 8.740 8.789 8.595 8.789 6,804,931 8.7000 2.26%
2005-04-06 0 8.850 8.800 8.850 8.550 8.900 2,328,000 20,354,200 8.7432 8.547 8.499 8.547 8.257 8.595 2,410,511 8.4439 3.51%
2005-04-04 0 8.550 8.450 8.550 8.400 8.550 1,883,600 15,937,420 8.4611 8.257 8.161 8.257 8.112 8.257 1,950,360 8.1715 0.59%
2005-04-01 0 8.500 8.450 8.500 8.300 8.500 2,276,000 19,212,410 8.4413 8.209 8.161 8.209 8.016 8.209 2,356,668 8.1524 0.59%
2005-03-31 0 8.450 8.400 8.450 8.350 8.500 1,712,000 14,455,700 8.4438 8.161 8.112 8.161 8.064 8.209 1,772,678 8.1547 1.20%
2005-03-30 0 8.350 8.300 8.400 8.300 8.500 1,836,000 15,405,760 8.3909 8.064 8.016 8.112 8.016 8.209 1,901,073 8.1037 -0.60%
2005-03-29 0 8.400 8.350 8.450 8.350 8.600 3,468,000 29,365,400 8.4675 8.112 8.064 8.161 8.064 8.306 3,590,916 8.1777 -1.75%
2005-03-24 0 8.550 8.500 8.550 8.500 8.700 2,708,000 23,283,400 8.5980 8.257 8.209 8.257 8.209 8.402 2,803,980 8.3037 -1.72%
2005-03-23 0 8.700 8.700 8.750 8.400 8.700 2,248,000 19,422,900 8.6401 8.402 8.402 8.450 8.112 8.402 2,327,676 8.3443 0.00%
2005-03-22 0 8.700 8.650 8.800 8.600 8.850 8,590,000 74,713,500 8.6977 8.402 8.354 8.499 8.306 8.547 8,894,455 8.4000 -1.69%
2005-03-21 0 8.850 8.800 8.850 8.800 9.000 1,876,000 16,654,000 8.8774 8.547 8.499 8.547 8.499 8.692 1,942,491 8.5735 0.00%
2005-03-18 0 8.850 8.850 8.900 8.650 9.050 7,192,000 63,452,048 8.8226 8.547 8.547 8.595 8.354 8.740 7,446,906 8.5206 2.91%
2005-03-17 0 8.600 8.550 8.600 8.500 8.700 6,550,000 56,316,740 8.5980 8.306 8.257 8.306 8.209 8.402 6,782,152 8.3037 -1.71%
2005-03-16 0 8.750 8.700 8.800 8.500 9.000 4,554,000 40,073,684 8.7997 8.450 8.402 8.499 8.209 8.692 4,715,407 8.4985 -3.31%
2005-03-15 0 9.050 9.050 9.100 8.950 9.400 4,600,000 41,738,000 9.0735 8.740 8.740 8.789 8.644 9.078 4,763,038 8.7629 -2.69%
2005-03-14 0 9.300 9.300 9.350 9.300 9.400 542,000 5,060,400 9.3365 8.982 8.982 9.030 8.982 9.078 561,210 9.0169 -1.06%
2005-03-11 0 9.400 9.350 9.400 9.250 9.600 908,000 8,500,200 9.3615 9.078 9.030 9.078 8.933 9.271 940,182 9.0410 -2.08%
2005-03-10 0 9.600 9.500 9.600 9.300 9.650 1,762,000 16,668,500 9.4600 9.271 9.175 9.271 8.982 9.320 1,824,451 9.1362 0.00%
2005-03-09 0 9.600 9.600 9.650 9.450 9.750 1,994,000 19,151,400 9.6045 9.271 9.271 9.320 9.127 9.416 2,064,673 9.2758 2.13%
2005-03-08 0 9.400 9.350 9.500 9.150 9.450 1,064,000 9,926,000 9.3289 9.078 9.030 9.175 8.837 9.127 1,101,711 9.0096 2.73%
2005-03-07 0 9.150 9.000 9.150 9.000 9.200 370,000 3,362,800 9.0886 8.837 8.692 8.837 8.692 8.885 383,114 8.7775 1.67%
2005-03-04 0 9.000 9.000 9.050 8.950 9.450 2,590,000 23,729,700 9.1620 8.692 8.692 8.740 8.644 9.127 2,681,797 8.8484 -3.23%
2005-03-03 0 9.300 9.250 9.300 9.150 9.400 1,523,770 14,045,376 9.2175 8.982 8.933 8.982 8.837 9.078 1,577,777 8.9020 0.54%
2005-03-02 0 9.250 9.250 9.300 9.200 9.800 1,938,000 18,459,800 9.5252 8.933 8.933 8.982 8.885 9.465 2,006,689 9.1991 -5.61%
2005-03-01 0 9.800 9.750 9.850 9.500 9.850 4,842,000 47,248,500 9.7581 9.465 9.416 9.513 9.175 9.513 5,013,615 9.4240 2.08%
2005-02-28 0 9.600 9.500 9.550 9.250 9.700 16,216,852 153,016,466 9.4356 9.271 9.175 9.223 8.933 9.368 16,791,626 9.1127 4.92%
2005-02-25 0 9.150 9.150 9.200 9.000 9.250 3,576,000 32,605,058 9.1177 8.837 8.837 8.885 8.692 8.933 3,702,744 8.8056 1.67%
2005-02-24 0 9.000 9.000 9.100 8.900 9.250 1,708,000 15,508,900 9.0802 8.692 8.692 8.789 8.595 8.933 1,768,537 8.7693 0.56%
2005-02-23 0 8.950 8.950 9.000 8.800 9.150 2,773,500 24,840,525 8.9564 8.644 8.644 8.692 8.499 8.837 2,871,801 8.6498 -2.19%
2005-02-22 0 9.150 9.150 9.200 9.100 9.250 2,090,000 19,209,400 9.1911 8.837 8.837 8.885 8.789 8.933 2,164,076 8.8765 0.00%
2005-02-21 0 9.150 9.100 9.150 8.800 9.150 2,308,000 20,848,916 9.0333 8.837 8.789 8.837 8.499 8.837 2,389,802 8.7241 0.00%
2005-02-18 0 9.150 9.100 9.250 9.050 9.250 2,862,000 26,242,050 9.1691 8.837 8.789 8.933 8.740 8.933 2,963,438 8.8553 0.00%
2005-02-17 0 9.150 9.050 9.150 8.900 9.150 5,602,000 50,717,200 9.0534 8.837 8.740 8.837 8.595 8.837 5,800,552 8.7435 3.39%
2005-02-16 0 8.850 8.850 8.900 8.700 9.100 1,593,000 14,083,900 8.8411 8.547 8.547 8.595 8.402 8.789 1,649,461 8.5385 -1.67%
2005-02-15 0 9.000 9.100 9.150 8.900 9.150 2,528,000 22,944,700 9.0762 8.692 8.789 8.837 8.595 8.837 2,617,600 8.7655 0.56%
2005-02-14 0 8.950 8.950 9.000 8.900 9.050 7,489,400 67,447,820 9.0058 8.644 8.644 8.692 8.595 8.740 7,754,847 8.6975 1.13%
2005-02-08 0 8.850 8.800 8.900 8.800 8.950 684,000 6,061,600 8.8620 8.547 8.499 8.595 8.499 8.644 708,243 8.5586 0.57%
2005-02-07 0 8.800 8.800 8.900 8.600 8.900 9,966,000 87,634,300 8.7933 8.499 8.499 8.595 8.306 8.595 10,319,225 8.4923 3.53%
2005-02-04 0 8.500 8.500 8.550 8.400 8.550 4,866,000 41,323,000 8.4922 8.209 8.209 8.257 8.112 8.257 5,038,466 8.2015 1.19%
2005-02-03 0 8.400 8.350 8.400 8.250 8.400 1,168,000 9,756,500 8.3532 8.112 8.064 8.112 7.968 8.112 1,209,397 8.0672 0.00%
2005-02-02 0 8.400 8.400 8.450 8.200 8.500 6,378,000 53,194,100 8.3402 8.112 8.112 8.161 7.919 8.209 6,604,055 8.0548 3.70%
2005-02-01 0 8.100 8.100 8.150 8.100 8.300 5,060,000 41,473,400 8.1963 7.823 7.823 7.871 7.823 8.016 5,239,342 7.9158 1.25%
2005-01-31 0 8.000 8.000 8.150 8.000 8.200 1,524,000 12,407,000 8.1411 7.726 7.726 7.871 7.726 7.919 1,578,015 7.8624 -1.84%
2005-01-28 0 8.150 8.100 8.150 8.000 8.150 1,278,000 10,324,000 8.0782 7.871 7.823 7.871 7.726 7.871 1,323,296 7.8017 1.24%
2005-01-27 0 8.050 8.000 8.050 8.000 8.200 4,264,000 34,549,900 8.1027 7.774 7.726 7.774 7.726 7.919 4,415,129 7.8253 0.63%
2005-01-26 0 8.000 7.950 8.000 7.900 8.000 836,000 6,668,300 7.9764 7.726 7.678 7.726 7.630 7.726 865,630 7.7034 0.63%
2005-01-25 0 7.950 7.850 7.950 7.800 7.950 1,768,000 13,913,200 7.8695 7.678 7.581 7.678 7.533 7.678 1,830,663 7.6001 0.63%
2005-01-24 0 7.900 7.850 7.900 7.850 7.950 876,000 6,882,900 7.8572 7.630 7.581 7.630 7.581 7.678 907,048 7.5882 -0.63%
2005-01-21 0 7.950 7.900 7.950 7.850 7.950 2,191,000 17,358,916 7.9228 7.678 7.630 7.678 7.581 7.678 2,268,656 7.6516 0.00%
2005-01-20 0 7.950 7.900 7.950 7.900 8.000 1,574,000 12,535,402 7.9640 7.678 7.630 7.678 7.630 7.726 1,629,787 7.6914 -1.24%
2005-01-19 0 8.050 7.900 8.050 7.900 8.050 2,890,000 23,060,900 7.9796 7.774 7.630 7.774 7.630 7.774 2,992,430 7.7064 0.63%
2005-01-18 0 8.000 8.000 8.050 7.750 8.050 5,240,000 41,639,800 7.9465 7.726 7.726 7.774 7.485 7.774 5,425,721 7.6745 2.56%
2005-01-17 0 7.800 7.850 7.900 7.700 7.850 2,962,000 23,095,600 7.7973 7.533 7.581 7.630 7.436 7.581 3,066,982 7.5304 1.30%
2005-01-14 0 7.700 7.650 7.700 7.550 7.800 2,476,000 19,038,500 7.6892 7.436 7.388 7.436 7.292 7.533 2,563,757 7.4260 1.99%
2005-01-13 0 7.550 7.550 7.600 7.500 7.600 814,000 6,134,700 7.5365 7.292 7.292 7.340 7.243 7.340 842,851 7.2785 1.34%
2005-01-12 0 7.450 7.450 7.550 7.350 7.550 929,000 6,913,300 7.4417 7.195 7.195 7.292 7.098 7.292 961,927 7.1869 0.00%
2005-01-11 0 7.450 7.450 7.500 7.350 7.500 718,000 5,346,600 7.4465 7.195 7.195 7.243 7.098 7.243 743,448 7.1916 0.00%
2005-01-10 0 7.450 7.450 7.550 7.300 7.700 6,982,000 52,235,232 7.4814 7.195 7.195 7.292 7.050 7.436 7,229,463 7.2253 -0.67%
2005-01-07 0 7.500 7.500 7.550 7.350 7.550 4,214,000 31,495,120 7.4739 7.243 7.243 7.292 7.098 7.292 4,363,357 7.2181 -0.66%
2005-01-06 0 7.550 7.500 7.600 7.300 7.650 7,228,000 54,169,400 7.4944 7.292 7.243 7.340 7.050 7.388 7,484,182 7.2379 -0.66%
2005-01-05 0 7.600 7.550 7.600 7.500 7.700 4,490,000 34,117,900 7.5986 7.340 7.292 7.340 7.243 7.436 4,649,139 7.3385 -3.18%
2005-01-04 0 7.850 7.800 7.850 7.750 7.950 2,352,000 18,412,800 7.8286 7.581 7.533 7.581 7.485 7.678 2,435,362 7.5606 -1.26%
2005-01-03 0 7.950 7.900 7.950 7.850 8.100 920,000 7,317,300 7.9536 7.678 7.630 7.678 7.581 7.823 952,608 7.6813 -1.24%
2004-12-31 0 8.050 8.050 8.100 7.900 8.100 1,478,000 11,806,700 7.9883 7.774 7.774 7.823 7.630 7.823 1,530,385 7.7149 1.90%
2004-12-30 0 7.900 7.900 7.950 7.850 8.100 4,930,000 39,105,700 7.9322 7.630 7.630 7.678 7.581 7.823 5,104,734 7.6607 -0.63%
2004-12-29 0 7.950 7.900 7.950 7.900 8.000 1,590,000 12,665,000 7.9654 7.678 7.630 7.678 7.630 7.726 1,646,354 7.6928 0.63%
2004-12-28 0 7.900 7.800 7.950 7.800 8.000 1,262,000 9,933,600 7.8713 7.630 7.533 7.678 7.533 7.726 1,306,729 7.6019 -0.63%
2004-12-24 0 7.950 7.950 8.000 7.950 8.000 502,000 4,010,100 7.9882 7.678 7.678 7.726 7.678 7.726 519,792 7.7148 -1.85%
2004-12-23 0 8.100 8.000 8.100 7.950 8.100 5,486,000 44,087,600 8.0364 7.823 7.726 7.823 7.678 7.823 5,680,440 7.7613 2.53%
2004-12-22 0 7.900 7.850 7.900 7.800 7.950 2,697,000 21,213,950 7.8658 7.630 7.581 7.630 7.533 7.678 2,792,590 7.5965 0.64%
2004-12-21 0 7.850 7.800 7.850 7.750 7.850 946,000 7,384,500 7.8060 7.581 7.533 7.581 7.485 7.581 979,529 7.5388 0.64%
2004-12-20 0 7.800 7.800 7.850 7.600 7.850 466,000 3,618,500 7.7650 7.533 7.533 7.581 7.340 7.581 482,516 7.4992 1.30%
2004-12-17 0 7.700 7.650 7.700 7.600 7.900 4,622,000 35,506,600 7.6821 7.436 7.388 7.436 7.340 7.630 4,785,818 7.4191 -3.14%
2004-12-16 0 7.950 7.950 8.000 7.850 8.100 1,757,000 13,998,000 7.9670 7.678 7.678 7.726 7.581 7.823 1,819,273 7.6943 -1.24%
2004-12-15 0 8.050 8.000 8.050 7.800 8.050 3,243,500 25,924,275 7.9927 7.774 7.726 7.774 7.533 7.774 3,358,459 7.7191 1.90%
2004-12-14 0 7.900 7.800 7.900 7.700 7.900 3,178,000 24,708,400 7.7748 7.630 7.533 7.630 7.436 7.630 3,290,638 7.5087 3.27%
2004-12-13 0 7.650 7.600 7.650 7.500 7.750 1,632,000 12,486,000 7.6507 7.388 7.340 7.388 7.243 7.485 1,689,843 7.3889 1.32%
2004-12-10 0 7.550 7.500 7.550 7.500 7.700 2,480,000 18,716,700 7.5471 7.292 7.243 7.292 7.243 7.436 2,567,899 7.2887 -1.31%
2004-12-09 0 7.650 7.600 7.650 7.500 7.750 2,880,000 21,963,000 7.6260 7.388 7.340 7.388 7.243 7.485 2,982,076 7.3650 2.00%
2004-12-08 0 7.500 7.500 7.550 7.500 7.650 3,236,000 24,458,700 7.5583 7.243 7.243 7.292 7.243 7.388 3,350,694 7.2996 -3.23%
2004-12-07 0 7.750 7.700 7.800 7.650 8.000 6,056,000 47,180,700 7.7907 7.485 7.436 7.533 7.388 7.726 6,270,643 7.5241 -1.90%
2004-12-06 0 7.900 7.850 7.950 7.850 7.950 673,816 5,327,983 7.9072 7.630 7.581 7.678 7.581 7.678 697,698 7.6365 0.00%
2004-12-03 0 7.900 7.850 7.900 7.750 8.000 1,819,600 14,254,660 7.8340 7.630 7.581 7.630 7.485 7.726 1,884,092 7.5658 0.64%
2004-12-02 0 7.850 7.850 7.900 7.850 8.100 2,948,000 23,504,000 7.9729 7.581 7.581 7.630 7.581 7.823 3,052,486 7.7000 -0.63%
2004-12-01 0 7.900 7.900 8.000 7.800 7.950 2,750,000 21,753,200 7.9103 7.630 7.630 7.726 7.533 7.678 2,847,468 7.6395 -2.47%
2004-11-30 0 8.100 8.000 8.100 7.950 8.100 1,268,000 10,179,200 8.0278 7.823 7.726 7.823 7.678 7.823 1,312,942 7.7530 0.62%
2004-11-29 0 8.050 8.000 8.100 8.000 8.200 1,654,199 13,441,572 8.1257 7.774 7.726 7.823 7.726 7.919 1,712,829 7.8476 0.00%
2004-11-26 0 8.050 8.000 8.100 8.000 8.200 1,542,000 12,474,200 8.0896 7.774 7.726 7.823 7.726 7.919 1,596,653 7.8127 -1.23%
2004-11-25 0 8.150 8.050 8.150 7.950 8.150 8,164,000 65,457,200 8.0178 7.871 7.774 7.871 7.678 7.871 8,453,357 7.7433 1.87%
2004-11-24 0 8.000 7.950 8.000 7.950 8.100 5,125,000 41,023,968 8.0047 7.726 7.678 7.726 7.678 7.823 5,306,645 7.7307 0.00%
2004-11-23 0 8.000 7.950 8.000 7.950 8.100 3,984,000 32,046,900 8.0439 7.726 7.678 7.726 7.678 7.823 4,125,205 7.7686 0.00%
2004-11-22 0 8.000 7.950 8.000 7.850 8.050 3,460,000 27,402,700 7.9199 7.726 7.678 7.726 7.581 7.774 3,582,633 7.6488 -0.62%
2004-11-19 0 8.050 8.000 8.050 7.900 8.250 6,190,000 49,654,500 8.0217 7.774 7.726 7.774 7.630 7.968 6,409,392 7.7471 -3.01%
2004-11-18 0 8.300 8.250 8.300 8.200 8.350 1,089,000 9,001,750 8.2661 8.016 7.968 8.016 7.919 8.064 1,127,597 7.9831 1.22%
2004-11-17 0 8.200 8.200 8.250 8.150 8.350 1,409,000 11,636,964 8.2590 7.919 7.919 7.968 7.871 8.064 1,458,939 7.9763 0.61%
2004-11-16 0 8.150 8.100 8.150 8.100 8.500 4,940,000 41,013,700 8.3024 7.871 7.823 7.871 7.823 8.209 5,115,088 8.0182 -2.40%
2004-11-15 0 8.350 8.350 8.400 8.250 8.400 6,926,000 57,514,300 8.3041 8.064 8.064 8.112 7.968 8.112 7,171,478 8.0199 2.45%
2004-11-12 0 8.150 8.150 8.200 8.150 8.250 3,692,000 30,303,400 8.2079 7.871 7.871 7.919 7.871 7.968 3,822,856 7.9269 0.00%
2004-11-11 0 8.150 8.150 8.200 8.150 8.300 796,000 6,526,200 8.1987 7.871 7.871 7.919 7.871 8.016 824,213 7.9181 -0.61%
2004-11-10 0 8.200 8.150 8.250 8.050 8.400 5,286,000 43,542,800 8.2374 7.919 7.871 7.968 7.774 8.112 5,473,352 7.9554 2.50%
2004-11-09 0 8.000 8.000 8.050 8.000 8.250 1,722,000 13,964,500 8.1095 7.726 7.726 7.774 7.726 7.968 1,783,033 7.8319 -0.62%
2004-11-08 0 8.050 8.050 8.100 8.050 8.250 2,266,000 18,582,200 8.2004 7.774 7.774 7.823 7.774 7.968 2,346,314 7.9197 -1.83%
2004-11-05 0 8.200 8.200 8.250 8.200 8.400 7,065,000 59,034,950 8.3560 7.919 7.919 7.968 7.919 8.112 7,315,405 8.0699 0.00%
2004-11-04 0 8.200 8.200 8.250 8.000 8.350 19,092,000 157,801,300 8.2653 7.919 7.919 7.968 7.726 8.064 19,768,678 7.9824 3.80%
2004-11-03 0 7.900 7.850 7.950 7.650 8.000 4,516,000 35,692,400 7.9035 7.630 7.581 7.678 7.388 7.726 4,676,061 7.6330 1.94%
2004-11-02 0 7.750 7.700 7.750 7.600 7.750 1,194,000 9,190,900 7.6976 7.485 7.436 7.485 7.340 7.485 1,236,319 7.4341 3.33%
2004-11-01 0 7.500 7.450 7.500 7.400 7.550 1,132,000 8,477,560 7.4890 7.243 7.195 7.243 7.147 7.292 1,172,121 7.2327 0.67%
2004-10-29 0 7.450 7.400 7.450 7.400 7.750 6,690,000 50,444,100 7.5402 7.195 7.147 7.195 7.147 7.485 6,927,114 7.2821 -6.29%
2004-10-28 0 7.950 7.950 8.000 7.750 8.000 4,470,000 35,193,100 7.8732 7.678 7.678 7.726 7.485 7.726 4,628,430 7.6037 3.25%
2004-10-27 0 7.700 7.650 7.750 7.700 7.800 1,802,000 13,858,372 7.6906 7.436 7.388 7.485 7.436 7.533 1,865,868 7.4273 0.00%
2004-10-26 0 7.700 7.600 7.700 7.550 7.700 1,276,000 9,718,200 7.6161 7.436 7.340 7.436 7.292 7.436 1,321,225 7.3554 1.32%
2004-10-25 0 7.600 7.600 7.650 7.500 7.750 1,658,000 12,677,300 7.6461 7.340 7.340 7.388 7.243 7.485 1,716,764 7.3844 -0.65%
2004-10-21 0 7.650 7.600 7.700 7.600 7.850 2,566,000 19,809,000 7.7198 7.388 7.340 7.436 7.340 7.581 2,656,947 7.4556 0.00%
2004-10-20 0 7.650 7.650 7.700 7.600 7.900 1,702,000 13,165,800 7.7355 7.388 7.388 7.436 7.340 7.630 1,762,324 7.4707 -3.16%
2004-10-19 0 7.900 7.850 7.900 7.800 7.950 1,770,000 13,920,000 7.8644 7.630 7.581 7.630 7.533 7.678 1,832,734 7.5952 0.64%
2004-10-18 0 7.850 7.700 7.750 7.650 7.900 3,492,000 27,321,700 7.8241 7.581 7.436 7.485 7.388 7.630 3,615,767 7.5563 1.29%
2004-10-15 0 7.750 7.700 7.750 7.550 7.750 3,438,000 26,447,100 7.6926 7.485 7.436 7.485 7.292 7.485 3,559,853 7.4293 1.97%
2004-10-14 0 7.600 7.550 7.600 7.500 7.800 5,544,000 42,326,890 7.6347 7.340 7.292 7.340 7.243 7.533 5,740,496 7.3734 -1.94%
2004-10-13 0 7.750 7.700 7.750 7.650 7.950 3,886,000 30,142,000 7.7566 7.485 7.436 7.485 7.388 7.678 4,023,731 7.4911 -1.27%
2004-10-12 0 7.850 7.800 7.850 7.800 8.100 4,700,000 37,139,400 7.9020 7.581 7.533 7.581 7.533 7.823 4,866,582 7.6315 -3.09%
2004-10-11 0 8.100 8.100 8.150 7.900 8.150 4,064,000 32,560,400 8.0119 7.823 7.823 7.871 7.630 7.871 4,208,040 7.7377 0.62%
2004-10-08 0 8.050 8.050 8.100 7.900 8.300 4,466,000 36,109,400 8.0854 7.774 7.774 7.823 7.630 8.016 4,624,288 7.8086 -3.01%
2004-10-07 0 8.300 8.250 8.300 8.200 8.350 6,634,000 54,853,700 8.2686 8.016 7.968 8.016 7.919 8.064 6,869,129 7.9855 1.22%
2004-10-06 0 8.200 8.150 8.200 8.150 8.450 3,272,000 27,154,800 8.2991 7.919 7.871 7.919 7.871 8.161 3,387,969 8.0151 0.00%
2004-10-05 0 8.200 8.200 8.250 8.200 8.400 3,848,000 31,823,200 8.2701 7.919 7.919 7.968 7.919 8.112 3,984,385 7.9870 -1.80%
2004-10-04 0 8.350 8.350 8.400 8.300 8.600 7,739,289 65,619,376 8.4787 8.064 8.064 8.112 8.016 8.306 8,013,593 8.1885 1.83%
2004-09-30 0 8.200 8.200 8.250 8.000 8.250 6,228,711 51,205,188 8.2208 7.919 7.919 7.968 7.726 7.968 6,449,475 7.9394 3.14%
2004-09-28 0 7.950 7.850 7.900 7.850 8.100 3,502,000 27,869,300 7.9581 7.678 7.581 7.630 7.581 7.823 3,626,121 7.6857 -1.85%
2004-09-27 0 8.100 8.050 8.100 7.850 8.100 1,410,000 11,260,400 7.9861 7.823 7.774 7.823 7.581 7.823 1,459,975 7.7127 1.25%
2004-09-24 0 8.000 8.000 8.050 7.850 8.200 3,816,000 30,371,700 7.9590 7.726 7.726 7.774 7.581 7.919 3,951,250 7.6866 -2.44%
2004-09-23 0 8.200 8.150 8.200 7.850 8.300 6,204,000 50,706,900 8.1733 7.919 7.871 7.919 7.581 8.016 6,423,888 7.8935 2.50%
2004-09-22 0 8.000 7.900 8.000 7.950 8.400 5,234,000 42,508,600 8.1216 7.726 7.630 7.726 7.678 8.112 5,419,509 7.8436 -4.76%
2004-09-21 0 8.400 8.350 8.400 8.050 8.500 7,922,000 66,409,600 8.3829 8.112 8.064 8.112 7.774 8.209 8,202,779 8.0960 0.00%
2004-09-20 0 8.400 8.350 8.400 8.050 8.400 5,438,000 45,001,200 8.2753 8.112 8.064 8.112 7.774 8.112 5,630,739 7.9921 2.44%
2004-09-17 0 8.200 8.100 8.200 8.000 8.250 9,504,000 77,815,800 8.1877 7.919 7.823 7.919 7.726 7.968 9,840,850 7.9074 3.14%
2004-09-16 0 7.950 7.900 7.950 7.550 8.000 8,032,000 62,827,400 7.8221 7.678 7.630 7.678 7.292 7.726 8,316,678 7.5544 5.30%
2004-09-15 0 7.550 7.550 7.650 7.450 7.650 1,574,000 11,887,000 7.5521 7.292 7.292 7.388 7.195 7.388 1,629,787 7.2936 -1.31%
2004-09-14 0 7.650 7.550 7.650 7.500 7.650 1,560,000 11,809,200 7.5700 7.388 7.292 7.388 7.243 7.388 1,615,291 7.3109 2.00%
2004-09-13 0 7.500 7.400 7.500 7.350 7.500 1,300,000 9,652,400 7.4249 7.243 7.147 7.243 7.098 7.243 1,346,076 7.1708 1.35%
2004-09-10 0 7.400 7.400 7.450 7.350 7.500 2,020,000 15,034,000 7.4426 7.147 7.147 7.195 7.098 7.243 2,091,595 7.1878 -0.67%
2004-09-09 0 7.450 7.400 7.450 7.400 7.550 1,926,000 14,401,800 7.4776 7.195 7.147 7.195 7.147 7.292 1,994,263 7.2216 -1.53%
2004-09-08 0 7.650 7.650 7.700 7.600 7.800 4,156,000 31,972,800 7.6932 7.307 7.307 7.355 7.259 7.450 4,351,078 7.3482 0.66%
2004-09-07 0 7.600 7.600 7.650 7.350 7.650 4,610,000 34,771,400 7.5426 7.259 7.259 7.307 7.020 7.307 4,826,388 7.2044 2.70%
2004-09-06 0 7.400 7.350 7.400 7.300 7.450 1,884,000 13,927,400 7.3925 7.068 7.020 7.068 6.973 7.116 1,972,433 7.0610 0.68%
2004-09-03 0 7.350 7.300 7.400 7.250 7.500 5,708,000 42,009,400 7.3597 7.020 6.973 7.068 6.925 7.164 5,975,927 7.0298 0.00%
2004-09-02 0 7.350 7.300 7.350 7.300 7.550 7,078,000 52,127,900 7.3648 7.020 6.973 7.020 6.973 7.212 7,410,233 7.0346 -3.29%
2004-09-01 0 7.600 7.550 7.600 7.450 7.650 4,160,000 31,624,500 7.6020 7.259 7.212 7.259 7.116 7.307 4,355,265 7.2612 1.33%
2004-08-31 0 7.500 7.500 7.550 7.400 7.650 1,392,000 10,494,200 7.5389 7.164 7.164 7.212 7.068 7.307 1,457,339 7.2009 -0.66%
2004-08-30 0 7.550 7.500 7.550 7.350 7.600 2,928,000 21,931,260 7.4902 7.212 7.164 7.212 7.020 7.259 3,065,437 7.1544 3.42%
2004-08-27 0 7.300 7.300 7.350 7.300 7.700 4,446,000 33,047,300 7.4330 6.973 6.973 7.020 6.973 7.355 4,654,690 7.0998 -3.31%
2004-08-26 0 7.550 7.500 7.550 7.500 7.700 5,258,000 40,033,300 7.6138 7.212 7.164 7.212 7.164 7.355 5,504,804 7.2724 1.34%
2004-08-25 0 7.450 7.400 7.450 7.300 7.700 6,228,000 46,596,800 7.4818 7.116 7.068 7.116 6.973 7.355 6,520,335 7.1464 -0.67%
2004-08-24 0 7.500 7.500 7.550 6.600 7.550 15,164,000 108,571,200 7.1598 7.164 7.164 7.212 6.304 7.212 15,875,780 6.8388 11.94%
2004-08-23 0 6.700 6.650 6.700 6.650 7.200 6,817,000 47,460,000 6.9620 6.400 6.352 6.400 6.352 6.877 7,136,982 6.6499 -4.29%
2004-08-20 0 7.000 6.950 7.000 6.850 7.300 7,650,000 53,919,240 7.0483 6.686 6.638 6.686 6.543 6.973 8,009,082 6.7323 -0.71%
2004-08-19 0 7.050 7.050 7.100 6.850 7.150 6,269,000 44,088,650 7.0328 6.734 6.734 6.782 6.543 6.829 6,563,259 6.7175 4.44%
2004-08-18 0 6.750 6.750 6.800 6.400 6.800 8,394,000 55,577,600 6.6211 6.447 6.447 6.495 6.113 6.495 8,788,004 6.3243 5.47%
2004-08-17 0 6.400 6.400 6.450 6.300 6.950 8,180,000 54,066,700 6.6096 6.113 6.113 6.161 6.018 6.638 8,563,959 6.3133 -5.88%
2004-08-16 0 6.800 6.750 6.800 6.700 7.000 3,129,000 21,281,000 6.8012 6.495 6.447 6.495 6.400 6.686 3,275,871 6.4963 -2.86%
2004-08-13 0 7.000 6.950 7.000 6.950 7.100 2,994,000 21,047,800 7.0300 6.686 6.638 6.686 6.638 6.782 3,134,535 6.7148 -2.10%
2004-08-12 0 7.150 7.150 7.200 7.000 7.300 6,674,000 47,745,500 7.1540 6.829 6.829 6.877 6.686 6.973 6,987,270 6.8332 -0.69%
2004-08-11 0 7.200 7.200 7.250 7.100 7.600 4,626,000 33,879,500 7.3237 6.877 6.877 6.925 6.782 7.259 4,843,139 6.9954 -5.26%
2004-08-10 0 7.600 7.550 7.600 7.550 7.750 4,052,000 30,861,200 7.6163 7.259 7.212 7.259 7.212 7.403 4,242,196 7.2748 -1.94%
2004-08-09 0 7.750 7.700 7.750 7.700 7.900 2,944,000 22,999,900 7.8125 7.403 7.355 7.403 7.355 7.546 3,082,188 7.4622 -1.90%
2004-08-06 0 7.900 7.800 7.950 7.850 8.000 2,158,000 17,072,000 7.9110 7.546 7.450 7.594 7.498 7.641 2,259,294 7.5563 -1.25%
2004-08-05 0 8.000 7.950 8.000 7.600 8.000 2,428,000 18,907,200 7.7871 7.641 7.594 7.641 7.259 7.641 2,541,967 7.4380 4.58%
2004-08-04 0 7.650 7.600 7.650 7.450 7.700 3,470,000 26,332,700 7.5887 7.307 7.259 7.307 7.116 7.355 3,632,878 7.2484 -1.92%
2004-08-03 0 7.800 7.800 7.850 7.800 8.300 4,092,000 32,572,400 7.9600 7.450 7.450 7.498 7.450 7.928 4,284,074 7.6031 -4.88%
2004-08-02 0 8.200 8.150 8.250 8.150 8.450 822,000 6,757,400 8.2207 7.832 7.785 7.880 7.785 8.071 860,584 7.8521 -1.20%
2004-07-30 0 8.300 8.250 8.300 8.150 8.350 1,621,000 13,376,874 8.2522 7.928 7.880 7.928 7.785 7.976 1,697,088 7.8823 1.22%
2004-07-29 0 8.200 8.150 8.250 8.100 8.300 2,518,000 20,650,500 8.2012 7.832 7.785 7.880 7.737 7.928 2,636,192 7.8335 -1.80%
2004-07-28 0 8.350 8.300 8.350 8.100 8.400 2,540,000 20,917,900 8.2354 7.976 7.928 7.976 7.737 8.023 2,659,225 7.8662 2.45%
2004-07-27 0 8.150 8.100 8.150 8.050 8.250 2,110,000 17,217,800 8.1601 7.785 7.737 7.785 7.689 7.880 2,209,041 7.7942 0.62%
2004-07-26 0 8.100 8.050 8.100 7.900 8.200 3,534,000 28,628,092 8.1008 7.737 7.689 7.737 7.546 7.832 3,699,882 7.7376 -0.61%
2004-07-23 0 8.150 8.100 8.150 8.050 8.250 3,134,000 25,581,000 8.1624 7.785 7.737 7.785 7.689 7.880 3,281,106 7.7965 -0.61%
2004-07-22 0 8.200 8.150 8.200 8.150 8.400 6,736,000 55,569,772 8.2497 7.832 7.785 7.832 7.785 8.023 7,052,180 7.8798 -1.80%
2004-07-21 0 8.350 8.350 8.400 8.350 8.500 4,246,000 35,692,336 8.4061 7.976 7.976 8.023 7.976 8.119 4,445,302 8.0292 0.00%
2004-07-20 0 8.350 8.350 8.400 8.150 8.450 9,277,000 77,042,776 8.3047 7.976 7.976 8.023 7.785 8.071 9,712,451 7.9324 1.83%
2004-07-19 0 8.200 8.150 8.200 7.700 8.300 6,433,700 51,647,636 8.0277 7.832 7.785 7.832 7.355 7.928 6,735,690 7.6678 4.46%
2004-07-16 0 7.850 7.800 7.850 7.550 7.850 3,547,500 27,449,600 7.7377 7.498 7.450 7.498 7.212 7.498 3,714,015 7.3908 3.29%
2004-07-15 0 7.600 7.550 7.600 7.400 7.600 3,135,500 23,596,050 7.5255 7.259 7.212 7.259 7.068 7.259 3,282,677 7.1881 0.66%
2004-07-14 0 7.550 7.500 7.600 7.250 7.700 2,944,700 21,980,175 7.4643 7.212 7.164 7.259 6.925 7.355 3,082,921 7.1297 -1.31%
2004-07-13 0 7.650 7.600 7.650 7.350 7.750 1,398,000 10,593,800 7.5778 7.307 7.259 7.307 7.020 7.403 1,463,620 7.2381 0.00%
2004-07-12 0 7.650 7.600 7.700 7.500 7.750 1,812,000 13,775,100 7.6022 7.307 7.259 7.355 7.164 7.403 1,897,053 7.2613 -0.65%
2004-07-09 0 7.700 7.650 7.700 7.550 7.800 3,374,000 25,907,900 7.6787 7.355 7.307 7.355 7.212 7.450 3,532,371 7.3344 2.67%
2004-07-08 0 7.500 7.500 7.550 7.450 7.800 3,061,000 23,343,200 7.6260 7.164 7.164 7.212 7.116 7.450 3,204,680 7.2841 -3.23%
2004-07-07 0 7.750 7.750 7.800 7.650 7.950 3,440,000 26,694,000 7.7599 7.403 7.403 7.450 7.307 7.594 3,601,469 7.4120 -1.90%
2004-07-06 0 7.900 7.900 7.950 7.900 8.150 5,864,000 46,706,900 7.9650 7.546 7.546 7.594 7.546 7.785 6,139,249 7.6079 0.00%
2004-07-05 0 7.900 7.900 7.950 7.350 8.050 6,784,000 53,598,000 7.9006 7.546 7.546 7.594 7.020 7.689 7,102,433 7.5464 4.64%
2004-07-02 0 7.550 7.550 7.600 7.200 7.750 4,094,000 31,120,930 7.6016 7.212 7.212 7.259 6.877 7.403 4,286,167 7.2608 0.67%
2004-06-30 0 7.500 7.500 7.550 7.350 7.650 4,322,000 32,618,900 7.5472 7.164 7.164 7.212 7.020 7.307 4,524,869 7.2088 2.74%
2004-06-29 0 7.300 7.300 7.400 7.300 7.550 3,145,000 23,369,650 7.4307 6.973 6.973 7.068 6.973 7.212 3,292,623 7.0976 -3.31%
2004-06-28 0 7.550 7.550 7.600 7.500 7.700 2,336,000 17,700,000 7.5771 7.212 7.212 7.259 7.164 7.355 2,445,649 7.2373 0.00%
2004-06-25 0 7.550 7.550 7.600 7.150 7.650 6,921,000 51,995,700 7.5127 7.212 7.212 7.259 6.829 7.307 7,245,863 7.1759 2.72%
2004-06-24 0 7.350 7.300 7.350 6.900 7.400 9,162,996 66,459,372 7.2530 7.020 6.973 7.020 6.591 7.068 9,593,096 6.9278 7.30%
2004-06-23 0 6.850 6.800 6.850 6.600 6.850 3,206,000 21,706,100 6.7705 6.543 6.495 6.543 6.304 6.543 3,356,486 6.4669 3.79%
2004-06-21 0 6.600 6.550 6.600 6.400 6.700 950,000 6,197,700 6.5239 6.304 6.256 6.304 6.113 6.400 994,592 6.2314 0.00%
2004-06-18 0 6.600 6.500 6.600 6.250 6.600 3,177,000 20,417,500 6.4267 6.304 6.209 6.304 5.970 6.304 3,326,125 6.1385 0.00%
2004-06-17 0 6.600 6.600 6.700 6.600 6.900 2,842,000 18,970,700 6.6751 6.304 6.304 6.400 6.304 6.591 2,975,400 6.3758 -3.65%
2004-06-16 0 6.850 6.800 6.850 6.750 7.200 1,198,000 8,291,800 6.9214 6.543 6.495 6.543 6.447 6.877 1,254,233 6.6111 -1.44%
2004-06-15 0 6.950 6.900 6.950 6.700 7.000 3,390,000 23,488,500 6.9288 6.638 6.591 6.638 6.400 6.686 3,549,123 6.6181 0.72%
2004-06-14 0 6.900 6.900 6.950 6.750 7.250 6,110,000 42,339,700 6.9296 6.591 6.591 6.638 6.447 6.925 6,396,796 6.6189 -2.82%
2004-06-11 0 7.100 7.050 7.100 6.950 7.200 8,498,000 60,009,412 7.0616 6.782 6.734 6.782 6.638 6.877 8,896,886 6.7450 2.90%
2004-06-10 0 6.900 6.850 6.950 6.850 7.000 4,550,000 31,599,100 6.9449 6.591 6.543 6.638 6.543 6.686 4,763,572 6.6335 -2.82%
2004-06-09 0 7.100 7.050 7.100 7.050 7.250 4,374,000 31,153,600 7.1225 6.782 6.734 6.782 6.734 6.925 4,579,310 6.8031 -2.74%
2004-06-08 0 7.300 7.200 7.350 6.750 7.450 12,597,144 88,942,236 7.0605 6.973 6.877 7.020 6.447 7.116 13,188,439 6.7440 9.77%
2004-06-07 0 6.650 6.700 6.750 6.150 6.750 6,860,000 44,621,472 6.5046 6.352 6.400 6.447 5.874 6.447 7,182,000 6.2130 10.83%
2004-06-04 0 6.000 6.000 6.100 6.000 6.250 3,415,000 20,740,824 6.0734 5.731 5.731 5.827 5.731 5.970 3,575,296 5.8011 -1.64%
2004-06-03 0 6.100 6.050 6.100 5.900 6.650 7,552,000 46,268,500 6.1267 5.827 5.779 5.827 5.635 6.352 7,906,482 5.8520 -6.15%
2004-06-02 0 6.500 6.500 6.550 6.450 6.700 2,273,000 15,014,750 6.6057 6.209 6.209 6.256 6.161 6.400 2,379,692 6.3095 0.78%
2004-06-01 0 6.450 6.450 6.500 6.400 6.900 3,662,000 24,361,700 6.6526 6.161 6.161 6.209 6.113 6.591 3,833,890 6.3543 -2.27%
2004-05-31 0 6.600 6.550 6.600 6.250 6.600 6,181,000 39,720,100 6.4262 6.304 6.256 6.304 5.970 6.304 6,471,129 6.1380 0.00%
2004-05-28 0 6.600 6.600 6.650 6.550 7.100 9,308,000 63,870,500 6.8619 6.304 6.304 6.352 6.256 6.782 9,744,906 6.5542 -2.22%
2004-05-27 0 6.750 6.750 6.800 6.500 6.800 6,494,000 43,368,100 6.6782 6.447 6.447 6.495 6.209 6.495 6,798,821 6.3788 5.47%
2004-05-25 0 6.400 6.350 6.400 6.250 6.850 5,354,000 35,031,770 6.5431 6.113 6.065 6.113 5.970 6.543 5,605,310 6.2497 -3.76%
2004-05-24 0 6.650 6.600 6.650 6.550 6.800 4,438,000 29,642,100 6.6792 6.352 6.304 6.352 6.256 6.495 4,646,314 6.3797 0.76%
2004-05-21 0 6.600 6.550 6.600 6.200 6.700 4,506,000 29,068,800 6.4511 6.304 6.256 6.304 5.922 6.400 4,717,506 6.1619 5.60%
2004-05-20 0 6.250 6.200 6.250 5.850 6.300 10,954,000 66,025,566 6.0275 5.970 5.922 5.970 5.588 6.018 11,468,168 5.7573 4.17%
2004-05-19 0 6.000 5.950 6.000 5.300 6.350 25,524,500 149,305,150 5.8495 5.731 5.683 5.731 5.062 6.065 26,722,589 5.5872 18.81%
2004-05-18 0 5.050 5.000 5.050 4.675 5.100 13,730,400 67,347,920 4.9050 4.824 4.776 4.824 4.465 4.871 14,374,888 4.6851 11.82%
2004-05-17 0 4.600 4.600 4.650 4.450 4.800 17,144,000 79,201,940 4.6198 4.314 4.314 4.360 4.173 4.501 18,282,574 4.3321 -3.66%
2004-05-14 0 4.775 4.775 4.800 4.725 5.600 21,140,000 105,356,900 4.9838 4.478 4.478 4.501 4.431 5.251 22,543,958 4.6734 -14.73%
2004-05-13 0 5.600 5.600 5.650 5.600 6.000 7,679,000 44,873,880 5.8437 5.251 5.251 5.298 5.251 5.626 8,188,981 5.4798 -8.20%
2004-05-12 0 6.100 6.000 6.200 5.900 6.350 6,520,000 40,274,758 6.1771 5.720 5.626 5.814 5.533 5.955 6,953,009 5.7924 0.83%
2004-05-11 0 6.050 6.050 6.100 5.850 6.250 7,188,000 43,308,932 6.0252 5.673 5.673 5.720 5.486 5.861 7,665,372 5.6499 -1.63%
2004-05-10 0 6.150 6.050 6.150 5.550 6.800 7,790,000 47,768,700 6.1321 5.767 5.673 5.767 5.204 6.377 8,307,353 5.7502 -11.51%
2004-05-07 0 6.950 6.950 7.000 6.900 7.150 3,162,000 22,208,750 7.0236 6.517 6.517 6.564 6.470 6.705 3,371,996 6.5862 -2.11%
2004-05-06 0 7.100 7.050 7.200 6.950 7.300 6,540,000 46,697,658 7.1403 6.658 6.611 6.752 6.517 6.845 6,974,337 6.6956 2.90%
2004-05-05 0 6.900 6.900 7.000 6.850 7.400 5,620,000 40,321,798 7.1747 6.470 6.470 6.564 6.423 6.939 5,993,238 6.7279 -6.12%
2004-05-04 0 7.350 7.350 7.400 7.100 7.400 6,857,700 49,648,830 7.2399 6.892 6.892 6.939 6.658 6.939 7,313,136 6.7890 6.52%
2004-05-03 0 6.900 6.800 6.900 6.800 7.150 4,856,000 34,065,100 7.0151 6.470 6.377 6.470 6.377 6.705 5,178,499 6.5782 -2.13%
2004-04-30 0 7.050 6.950 7.150 6.800 7.350 4,348,000 30,672,500 7.0544 6.611 6.517 6.705 6.377 6.892 4,636,761 6.6151 -2.08%
2004-04-29 0 7.200 7.150 7.200 6.900 7.600 6,892,000 49,585,800 7.1947 6.752 6.705 6.752 6.470 7.127 7,349,714 6.7466 -6.49%
2004-04-28 0 7.700 7.700 7.750 7.550 8.100 5,854,000 45,075,400 7.6999 7.220 7.220 7.267 7.080 7.596 6,242,778 7.2204 -4.35%
2004-04-27 0 8.050 7.950 8.000 7.900 8.450 6,124,000 49,966,400 8.1591 7.549 7.455 7.502 7.408 7.924 6,530,710 7.6510 -3.59%
2004-04-26 0 8.350 8.300 8.350 8.300 8.750 2,948,000 25,068,800 8.5037 7.830 7.783 7.830 7.783 8.205 3,143,784 7.9741 -6.18%
2004-04-23 0 8.900 8.750 8.900 7.900 8.900 9,703,600 82,262,309 8.4775 8.346 8.205 8.346 7.408 8.346 10,348,039 7.9496 8.54%
2004-04-22 0 8.200 8.200 8.300 7.800 8.400 4,342,000 35,133,100 8.0915 7.689 7.689 7.783 7.314 7.877 4,630,363 7.5875 -0.61%
2004-04-21 0 8.250 8.150 8.250 7.400 8.250 6,434,800 51,132,940 7.9463 7.736 7.642 7.736 6.939 7.736 6,862,151 7.4514 1.85%
2004-04-20 0 8.100 8.050 8.200 7.950 8.600 5,870,700 47,550,970 8.0997 7.596 7.549 7.689 7.455 8.064 6,260,587 7.5953 -4.71%
2004-04-19 0 8.500 8.450 8.550 8.450 8.950 3,322,000 28,534,800 8.5896 7.971 7.924 8.018 7.924 8.393 3,542,622 8.0547 -3.41%
2004-04-16 0 8.800 8.750 8.800 8.450 8.850 4,046,000 35,349,400 8.7369 8.252 8.205 8.252 7.924 8.299 4,314,705 8.1928 4.14%
2004-04-15 0 8.450 8.400 8.500 8.400 8.750 6,770,700 57,368,120 8.4730 7.924 7.877 7.971 7.877 8.205 7,220,359 7.9453 -0.59%
2004-04-14 0 8.500 8.450 8.500 8.500 9.600 7,838,000 69,701,800 8.8928 7.971 7.924 7.971 7.971 9.002 8,358,540 8.3390 -12.37%
2004-04-13 0 9.700 9.650 9.700 9.600 9.900 3,347,000 32,607,478 9.7423 9.096 9.049 9.096 9.002 9.283 3,569,282 9.1356 -2.02%
2004-04-08 0 9.900 9.850 9.900 9.600 9.900 1,824,000 17,925,300 9.8275 9.283 9.237 9.283 9.002 9.283 1,945,136 9.2154 3.12%
2004-04-07 0 9.600 9.550 9.650 9.600 9.800 1,094,000 10,534,900 9.6297 9.002 8.955 9.049 9.002 9.190 1,166,655 9.0300 -1.54%
2004-04-06 0 9.750 9.750 9.800 9.500 9.900 2,963,750 28,687,275 9.6794 9.143 9.143 9.190 8.908 9.283 3,160,580 9.0766 3.17%
2004-04-02 0 9.450 9.450 9.500 9.150 9.550 2,096,000 19,625,300 9.3632 8.861 8.861 8.908 8.580 8.955 2,235,200 8.7801 2.16%
2004-04-01 0 9.250 9.150 9.250 9.100 9.350 2,562,000 23,827,911 9.3005 8.674 8.580 8.674 8.533 8.768 2,732,149 8.7213 -1.07%
2004-03-31 0 9.350 9.300 9.350 9.100 9.550 3,902,000 36,521,500 9.3597 8.768 8.721 8.768 8.533 8.955 4,161,141 8.7768 2.19%
2004-03-30 0 9.150 9.150 9.200 8.950 9.300 2,730,000 24,954,300 9.1408 8.580 8.580 8.627 8.393 8.721 2,911,306 8.5715 2.81%
2004-03-29 0 8.900 8.900 8.950 8.750 9.700 6,152,000 54,982,100 8.9373 8.346 8.346 8.393 8.205 9.096 6,560,569 8.3807 -8.25%
2004-03-26 0 9.700 9.700 9.750 9.550 9.850 2,074,000 20,097,400 9.6902 9.096 9.096 9.143 8.955 9.237 2,211,739 9.0867 2.11%
2004-03-25 0 9.500 9.450 9.500 9.450 9.950 3,986,000 38,547,400 9.6707 8.908 8.861 8.908 8.861 9.330 4,250,720 9.0684 0.00%
2004-03-24 0 9.500 9.450 9.500 9.050 9.500 1,915,250 17,723,050 9.2536 8.908 8.861 8.908 8.486 8.908 2,042,446 8.6774 4.40%
2004-03-23 0 9.100 9.050 9.200 8.750 9.200 2,416,600 21,929,030 9.0743 8.533 8.486 8.627 8.205 8.627 2,577,092 8.5092 3.41%
2004-03-22 0 8.800 8.800 8.850 8.350 9.450 4,292,000 37,806,700 8.8086 8.252 8.252 8.299 7.830 8.861 4,577,042 8.2601 -3.83%
2004-03-19 0 9.150 9.100 9.300 9.050 9.600 2,542,000 23,837,200 9.3773 8.580 8.533 8.721 8.486 9.002 2,710,820 8.7934 -4.19%
2004-03-18 0 9.550 9.500 9.550 9.350 9.650 3,392,000 32,244,100 9.5059 8.955 8.908 8.955 8.768 9.049 3,617,271 8.9139 -1.04%
2004-03-17 0 9.650 9.550 9.700 8.900 9.650 6,042,000 56,154,100 9.2940 9.049 8.955 9.096 8.346 9.049 6,443,264 8.7152 7.82%
2004-03-16 0 8.950 8.900 8.950 8.700 9.000 2,772,000 24,714,000 8.9156 8.393 8.346 8.393 8.158 8.440 2,956,095 8.3604 1.70%
2004-03-15 0 8.800 8.750 8.850 8.650 8.950 3,372,000 29,842,300 8.8500 8.252 8.205 8.299 8.111 8.393 3,595,943 8.2989 0.57%
2004-03-12 0 8.750 8.700 8.800 8.100 8.800 2,162,700 18,223,805 8.4264 8.205 8.158 8.252 7.596 8.252 2,306,330 7.9016 2.94%
2004-03-11 0 8.500 8.400 8.500 8.100 8.750 5,830,000 49,600,180 8.5077 7.971 7.877 7.971 7.596 8.205 6,217,184 7.9779 -3.95%
2004-03-10 0 8.850 8.800 8.850 8.550 8.900 3,282,000 28,590,100 8.7112 8.299 8.252 8.299 8.018 8.346 3,499,966 8.1687 -0.56%
2004-03-09 0 8.900 8.900 8.950 8.650 8.900 6,298,000 55,437,231 8.8024 8.346 8.346 8.393 8.111 8.346 6,716,265 8.2542 0.00%
2004-03-08 0 8.900 8.850 8.900 8.500 8.900 4,312,000 37,187,900 8.6243 8.346 8.299 8.346 7.971 8.346 4,598,370 8.0872 5.33%
2004-03-05 0 8.450 8.450 8.550 8.400 8.650 4,801,300 40,917,290 8.5221 7.924 7.924 8.018 7.877 8.111 5,120,166 7.9914 -1.74%
2004-03-04 0 8.600 8.550 8.600 8.450 8.600 2,116,300 18,074,988 8.5408 8.064 8.018 8.064 7.924 8.064 2,256,849 8.0090 0.00%
2004-03-03 0 8.600 8.550 8.600 8.450 8.650 2,581,000 22,027,700 8.5346 8.064 8.018 8.064 7.924 8.111 2,752,410 8.0031 0.58%
2004-03-02 0 8.550 8.500 8.550 8.500 8.800 3,620,000 31,477,900 8.6956 8.018 7.971 8.018 7.971 8.252 3,860,413 8.1540 0.00%
2004-03-01 0 8.550 8.500 8.550 8.500 8.700 1,768,000 15,103,520 8.5427 8.018 7.971 8.018 7.971 8.158 1,885,417 8.0107 0.00%
2004-02-27 0 8.550 8.500 8.550 8.400 8.650 3,894,547 33,339,795 8.5606 8.018 7.971 8.018 7.877 8.111 4,153,193 8.0275 1.79%
2004-02-26 0 8.400 8.350 8.400 8.150 8.450 3,365,000 27,885,800 8.2870 7.877 7.830 7.877 7.642 7.924 3,588,478 7.7709 3.70%
2004-02-25 0 8.100 8.100 8.150 8.050 8.600 4,142,000 34,060,600 8.2232 7.596 7.596 7.642 7.549 8.064 4,417,080 7.7111 -4.71%
2004-02-24 0 8.500 8.500 8.550 8.450 8.900 2,997,000 25,802,400 8.6094 7.971 7.971 8.018 7.924 8.346 3,196,038 8.0732 -5.03%
2004-02-23 0 8.950 8.850 8.950 8.850 9.150 930,000 8,306,300 8.9315 8.393 8.299 8.393 8.299 8.580 991,764 8.3753 -1.65%
2004-02-20 0 9.100 9.100 9.150 9.000 9.300 1,902,000 17,350,800 9.1224 8.533 8.533 8.580 8.440 8.721 2,028,316 8.5543 -1.09%
2004-02-19 0 9.200 9.050 9.100 9.100 9.250 1,532,000 14,081,300 9.1914 8.627 8.486 8.533 8.533 8.674 1,633,744 8.6190 1.66%
2004-02-18 0 9.050 9.050 9.100 9.000 9.250 2,450,000 22,355,000 9.1245 8.486 8.486 8.533 8.440 8.674 2,612,710 8.5562 0.00%
2004-02-17 0 9.050 9.050 9.150 9.000 9.350 2,256,000 20,650,300 9.1535 8.486 8.486 8.580 8.440 8.768 2,405,826 8.5835 -0.55%
2004-02-16 0 9.100 9.000 9.150 8.800 9.150 2,498,000 22,455,400 8.9894 8.533 8.440 8.580 8.252 8.580 2,663,898 8.4295 0.00%
2004-02-13 0 9.100 8.800 9.200 8.150 9.200 3,174,700 27,403,905 8.6320 8.533 8.252 8.627 7.642 8.627 3,385,539 8.0944 8.98%
2004-02-12 0 8.350 8.300 8.350 8.150 8.500 2,978,000 24,825,000 8.3361 7.830 7.783 7.830 7.642 7.971 3,175,776 7.8170 2.45%
2004-02-11 0 8.150 8.150 8.200 8.000 8.450 3,822,000 31,273,900 8.1826 7.642 7.642 7.689 7.502 7.924 4,075,828 7.6730 -2.98%
2004-02-10 0 8.400 8.400 8.450 8.300 8.650 4,242,000 35,718,470 8.4202 7.877 7.877 7.924 7.783 8.111 4,523,721 7.8958 -1.18%
2004-02-09 0 8.500 8.450 8.500 7.800 8.500 10,636,000 87,907,500 8.2651 7.971 7.924 7.971 7.314 7.971 11,342,362 7.7504 13.33%
2004-02-06 0 7.500 7.500 7.550 7.100 7.550 4,058,000 30,113,500 7.4208 7.033 7.033 7.080 6.658 7.080 4,327,502 6.9586 7.91%
2004-02-05 0 6.950 6.950 7.000 6.900 7.400 4,700,000 33,522,700 7.1325 6.517 6.517 6.564 6.470 6.939 5,012,138 6.6883 -1.42%
2004-02-04 0 7.050 6.100 6.150 6.000 7.650 3,930,500 29,092,100 7.4016 6.611 5.720 5.767 5.626 7.174 4,191,534 6.9407 -8.44%
2004-02-03 0 7.700 7.650 7.700 6.900 7.700 6,507,500 48,417,750 7.4403 7.220 7.174 7.220 6.470 7.220 6,939,679 6.9769 8.45%
2004-02-02 0 7.100 7.050 7.100 6.450 7.100 5,639,200 38,346,280 6.8000 6.658 6.611 6.658 6.048 6.658 6,013,713 6.3765 3.65%
2004-01-30 0 6.850 6.850 6.900 6.750 7.150 5,142,950 35,790,165 6.9591 6.423 6.423 6.470 6.330 6.705 5,484,506 6.5257 -3.52%
2004-01-29 0 7.100 7.000 7.100 7.000 7.400 3,648,000 26,265,900 7.2001 6.658 6.564 6.658 6.564 6.939 3,890,272 6.7517 -5.96%
2004-01-28 0 7.550 7.450 7.550 6.900 7.700 7,920,000 59,008,400 7.4506 7.080 6.986 7.080 6.470 7.220 8,445,986 6.9866 5.59%
2004-01-27 0 7.150 7.100 7.150 6.900 7.200 2,372,000 16,865,700 7.1103 6.705 6.658 6.705 6.470 6.752 2,529,530 6.6675 0.70%
2004-01-26 0 7.100 7.100 7.150 7.050 7.200 1,637,792 11,676,565 7.1295 6.658 6.658 6.705 6.611 6.752 1,746,562 6.6855 -1.39%
2004-01-21 0 7.200 7.150 7.300 7.150 7.400 3,859,000 28,012,980 7.2591 6.752 6.705 6.845 6.705 6.939 4,115,285 6.8071 -1.37%
2004-01-20 0 7.300 7.350 7.400 6.750 7.350 8,593,850 59,255,180 6.8951 6.845 6.892 6.939 6.330 6.892 9,164,588 6.4657 8.15%
2004-01-19 0 6.750 6.700 6.800 6.050 6.800 10,828,000 69,917,608 6.4571 6.330 6.283 6.377 5.673 6.377 11,547,114 6.0550 3.85%
2004-01-16 0 6.500 6.450 6.500 6.450 6.700 5,808,000 38,029,400 6.5478 6.095 6.048 6.095 6.048 6.283 6,193,723 6.1400 -5.11%
2004-01-15 0 6.850 6.750 6.850 6.700 6.850 4,812,000 32,706,700 6.7969 6.423 6.330 6.423 6.283 6.423 5,131,577 6.3736 0.00%
2004-01-14 0 6.850 6.800 6.850 6.600 6.850 4,149,400 28,039,500 6.7575 6.423 6.377 6.423 6.189 6.423 4,424,972 6.3367 3.01%
2004-01-13 0 6.650 6.550 6.650 6.500 7.150 6,920,200 46,356,410 6.6987 6.236 6.142 6.236 6.095 6.705 7,379,787 6.2815 -1.48%
2004-01-12 0 6.750 6.650 6.750 6.650 6.900 2,271,400 15,223,436 6.7022 6.330 6.236 6.330 6.236 6.470 2,422,249 6.2848 -2.17%
2004-01-09 0 6.900 6.850 6.900 6.800 7.200 5,494,000 37,910,300 6.9003 6.470 6.423 6.470 6.377 6.752 5,858,870 6.4706 -2.82%
2004-01-08 0 7.100 7.100 7.150 6.650 7.150 9,958,000 68,581,510 6.8871 6.658 6.658 6.705 6.236 6.705 10,619,335 6.4582 0.00%
2004-01-07 0 7.100 7.050 7.100 7.000 7.200 2,932,000 20,823,650 7.1022 6.658 6.611 6.658 6.564 6.752 3,126,721 6.6599 0.00%
2004-01-06 0 7.100 7.050 7.100 7.050 7.200 7,596,900 54,062,606 7.1164 6.658 6.611 6.658 6.611 6.752 8,101,428 6.6732 2.16%
2004-01-05 0 6.950 7.000 7.050 6.900 7.200 13,938,000 98,300,500 7.0527 6.517 6.564 6.611 6.470 6.752 14,863,656 6.6135 1.46%
2004-01-02 0 6.850 6.850 6.900 6.700 7.000 5,293,900 36,437,430 6.8829 6.423 6.423 6.470 6.283 6.564 5,645,481 6.4543 0.74%
2003-12-31 0 6.800 6.750 6.800 6.750 6.900 1,930,000 13,131,800 6.8040 6.377 6.330 6.377 6.330 6.470 2,058,176 6.3803 1.49%
2003-12-30 0 6.700 6.700 6.750 6.650 7.000 4,810,000 32,797,200 6.8185 6.283 6.283 6.330 6.236 6.564 5,129,444 6.3939 -1.47%
2003-12-29 0 6.800 6.750 6.800 6.600 6.850 3,406,900 23,028,095 6.7593 6.377 6.330 6.377 6.189 6.423 3,633,160 6.3383 0.00%
2003-12-24 0 6.800 6.750 6.800 6.450 6.850 2,887,300 19,318,525 6.6909 6.377 6.330 6.377 6.048 6.423 3,079,053 6.2742 5.43%
2003-12-23 0 6.450 6.450 6.500 6.300 6.600 5,495,200 35,254,180 6.4154 6.048 6.048 6.095 5.908 6.189 5,860,149 6.0159 -0.77%
2003-12-22 0 6.500 6.450 6.500 6.250 6.500 9,185,000 58,438,812 6.3624 6.095 6.048 6.095 5.861 6.095 9,794,998 5.9662 1.56%
2003-12-19 0 6.400 6.350 6.450 6.000 6.450 7,322,000 45,554,600 6.2216 6.001 5.955 6.048 5.626 6.048 7,808,272 5.8341 9.40%
2003-12-18 0 5.850 5.850 5.900 5.700 6.000 3,960,000 23,306,700 5.8855 5.486 5.486 5.533 5.345 5.626 4,222,993 5.5190 -0.85%
2003-12-17 0 5.900 5.850 5.900 5.650 6.000 5,506,000 32,022,100 5.8159 5.533 5.486 5.533 5.298 5.626 5,871,667 5.4537 4.42%
2003-12-16 0 5.650 5.650 5.700 5.650 5.950 5,416,000 31,261,400 5.7720 5.298 5.298 5.345 5.298 5.579 5,775,690 5.4126 -4.24%
2003-12-15 0 5.900 5.850 5.900 5.750 6.250 5,000,000 29,592,210 5.9184 5.533 5.486 5.533 5.392 5.861 5,332,062 5.5499 -4.84%
2003-12-12 0 6.200 6.150 6.250 6.100 6.350 5,017,000 31,236,722 6.2262 5.814 5.767 5.861 5.720 5.955 5,350,191 5.8384 0.81%
2003-12-11 0 6.150 6.150 6.200 6.000 6.300 4,610,000 28,621,600 6.2086 5.767 5.767 5.814 5.626 5.908 4,916,161 5.8219 -2.38%
2003-12-10 0 6.300 6.250 6.300 6.100 6.650 8,798,000 55,613,340 6.3211 5.908 5.861 5.908 5.720 6.236 9,382,296 5.9275 4.13%
2003-12-09 0 6.050 6.000 6.050 5.900 6.100 8,702,360 52,474,388 6.0299 5.673 5.626 5.673 5.533 5.720 9,280,305 5.6544 3.42%
2003-12-08 0 5.850 5.800 5.850 5.350 5.850 20,889,874 120,233,953 5.7556 5.486 5.439 5.486 5.017 5.486 22,277,221 5.3972 10.38%
2003-12-05 0 5.300 5.250 5.300 5.150 5.300 3,138,000 16,398,100 5.2257 4.970 4.923 4.970 4.829 4.970 3,346,402 4.9002 0.00%
2003-12-04 0 5.300 5.200 5.300 5.050 5.300 9,638,000 50,283,700 5.2172 4.970 4.876 4.970 4.736 4.970 10,278,083 4.8923 4.95%
2003-12-03 0 5.050 4.975 5.050 4.900 5.200 10,188,000 51,792,590 5.0837 4.736 4.665 4.736 4.595 4.876 10,864,610 4.7671 3.06%
2003-12-02 0 4.900 4.900 4.925 4.875 5.050 4,964,000 24,501,750 4.9359 4.595 4.595 4.618 4.571 4.736 5,293,671 4.6285 -1.51%
2003-12-01 0 4.975 4.950 4.975 4.750 5.000 8,344,000 41,057,388 4.9206 4.665 4.642 4.665 4.454 4.689 8,898,145 4.6142 4.74%
2003-11-28 0 4.750 4.675 4.750 4.550 4.750 3,384,000 15,859,150 4.6865 4.454 4.384 4.454 4.267 4.454 3,608,740 4.3947 3.83%
2003-11-27 0 4.575 4.550 4.575 4.550 4.625 1,142,000 5,238,650 4.5873 4.290 4.267 4.290 4.267 4.337 1,217,843 4.3016 1.10%
2003-11-26 0 4.525 4.525 4.575 4.500 4.575 1,794,000 8,145,900 4.5406 4.243 4.243 4.290 4.220 4.290 1,913,144 4.2579 0.56%
2003-11-25 0 4.500 4.475 4.500 4.475 4.525 1,346,000 6,048,700 4.4938 4.220 4.196 4.220 4.196 4.243 1,435,391 4.2140 0.56%
2003-11-24 0 4.475 4.450 4.475 4.450 4.475 990,000 4,412,250 4.4568 4.196 4.173 4.196 4.173 4.196 1,055,748 4.1793 0.00%
2003-11-21 0 4.475 4.450 4.475 4.325 4.500 11,100,000 49,400,100 4.4505 4.196 4.173 4.196 4.056 4.220 11,837,178 4.1733 -1.65%
2003-11-20 0 4.550 4.550 4.600 4.550 4.650 1,554,000 7,168,950 4.6132 4.267 4.267 4.314 4.267 4.360 1,657,205 4.3259 -1.62%
2003-11-19 0 4.625 4.600 4.625 4.600 4.750 2,118,000 9,928,850 4.6878 4.337 4.314 4.337 4.314 4.454 2,258,661 4.3959 -2.63%
2003-11-18 0 4.750 4.750 4.775 4.625 4.775 1,333,778 6,272,729 4.7030 4.454 4.454 4.478 4.337 4.478 1,422,357 4.4101 2.15%
2003-11-17 0 4.650 4.650 4.675 4.650 4.725 3,156,000 14,794,176 4.6876 4.360 4.360 4.384 4.360 4.431 3,365,598 4.3957 -2.11%
2003-11-14 0 4.750 4.700 4.750 4.650 4.750 6,882,000 32,303,150 4.6939 4.454 4.407 4.454 4.360 4.454 7,339,050 4.4015 1.60%
2003-11-13 0 4.675 4.675 4.700 4.625 4.750 4,362,000 20,421,000 4.6816 4.384 4.384 4.407 4.337 4.454 4,651,691 4.3900 1.63%
2003-11-12 0 4.600 4.550 4.600 4.400 4.600 2,876,000 13,043,400 4.5353 4.314 4.267 4.314 4.126 4.314 3,067,002 4.2528 5.14%
2003-11-11 0 4.375 4.350 4.375 4.350 4.450 1,888,000 8,293,050 4.3925 4.103 4.079 4.103 4.079 4.173 2,013,387 4.1190 -1.69%
2003-11-10 0 4.450 4.425 4.450 4.400 4.625 6,214,000 27,594,850 4.4408 4.173 4.149 4.173 4.126 4.337 6,626,687 4.1642 -2.73%
2003-11-07 0 4.575 4.625 4.650 4.575 4.700 896,000 4,157,750 4.6403 4.290 4.337 4.360 4.290 4.407 955,506 4.3514 -1.08%
2003-11-06 0 4.625 4.600 4.625 4.525 4.725 2,474,000 11,456,600 4.6308 4.337 4.314 4.337 4.243 4.431 2,638,304 4.3424 0.54%
2003-11-05 0 4.600 4.600 4.650 4.600 4.775 1,628,000 7,601,450 4.6692 4.314 4.314 4.360 4.314 4.478 1,736,119 4.3784 -2.13%
2003-11-04 0 4.700 4.675 4.700 4.600 4.800 1,914,000 9,014,500 4.7098 4.407 4.384 4.407 4.314 4.501 2,041,113 4.4165 1.08%
2003-11-03 0 4.650 4.650 4.675 4.650 4.800 1,602,000 7,578,850 4.7309 4.360 4.360 4.384 4.360 4.501 1,708,393 4.4362 -2.11%
2003-10-31 0 4.750 4.725 4.750 4.675 4.775 2,084,000 9,868,450 4.7353 4.454 4.431 4.454 4.384 4.478 2,222,403 4.4404 1.06%
2003-10-30 0 4.700 4.675 4.700 4.550 4.750 2,538,000 11,768,950 4.6371 4.407 4.384 4.407 4.267 4.454 2,706,555 4.3483 -1.05%
2003-10-29 0 4.750 4.750 4.775 4.550 4.775 13,910,000 64,827,050 4.6605 4.454 4.454 4.478 4.267 4.478 14,833,797 4.3702 4.40%
2003-10-28 0 4.550 4.525 4.550 4.425 4.600 4,368,000 19,837,900 4.5416 4.267 4.243 4.267 4.149 4.314 4,658,089 4.2588 3.41%
2003-10-27 0 4.400 4.375 4.400 4.350 4.400 1,266,000 5,546,700 4.3813 4.126 4.103 4.126 4.079 4.126 1,350,078 4.1084 1.73%
2003-10-24 0 4.325 4.300 4.325 4.200 4.350 5,373,700 23,072,448 4.2936 4.056 4.032 4.056 3.938 4.079 5,730,580 4.0262 0.00%
2003-10-23 0 4.325 4.275 4.325 4.275 4.450 6,028,000 26,227,600 4.3510 4.056 4.009 4.056 4.009 4.173 6,428,334 4.0800 -3.35%
2003-10-22 0 4.475 4.475 4.500 4.475 4.550 3,256,000 14,680,200 4.5087 4.196 4.196 4.220 4.196 4.267 3,472,239 4.2279 -1.65%
2003-10-21 0 4.550 4.550 4.575 4.525 4.650 3,998,000 18,292,150 4.5753 4.267 4.267 4.290 4.243 4.360 4,263,517 4.2904 -2.15%
2003-10-20 0 4.650 4.625 4.675 4.500 4.675 3,773,570 17,389,619 4.6083 4.360 4.337 4.384 4.220 4.384 4,024,182 4.3213 3.33%
2003-10-17 0 4.500 4.500 4.525 4.450 4.575 7,034,000 31,731,050 4.5111 4.220 4.220 4.243 4.173 4.290 7,501,145 4.2302 0.56%
2003-10-16 0 4.475 4.450 4.475 4.375 4.625 8,786,000 39,761,550 4.5256 4.196 4.173 4.196 4.103 4.337 9,369,499 4.2437 1.70%
2003-10-15 0 4.400 4.375 4.400 4.325 4.400 2,264,000 9,896,100 4.3711 4.126 4.103 4.126 4.056 4.126 2,414,358 4.0989 1.15%
2003-10-14 0 4.350 4.325 4.350 4.300 4.450 4,942,000 21,545,750 4.3597 4.079 4.056 4.079 4.032 4.173 5,270,210 4.0882 -0.57%
2003-10-13 0 4.375 4.400 4.425 4.350 4.450 4,562,000 20,109,000 4.4079 4.103 4.126 4.149 4.079 4.173 4,864,973 4.1334 -0.57%
2003-10-10 0 4.400 4.300 4.325 4.300 4.550 10,858,800 48,357,120 4.4533 4.126 4.032 4.056 4.032 4.267 11,579,959 4.1759 0.00%
2003-10-09 0 4.400 4.425 4.450 4.300 4.500 15,960,000 70,472,950 4.4156 4.126 4.149 4.173 4.032 4.220 17,019,942 4.1406 4.14%
2003-10-08 0 4.225 4.200 4.250 4.200 4.350 7,444,000 31,609,242 4.2463 3.962 3.938 3.985 3.938 4.079 7,938,374 3.9818 0.60%
2003-10-07 0 4.200 4.175 4.200 4.050 4.200 4,377,200 18,189,656 4.1555 3.938 3.915 3.938 3.798 3.938 4,667,900 3.8968 1.82%
2003-10-06 0 4.125 4.150 4.175 4.100 4.275 6,056,000 25,395,950 4.1935 3.868 3.892 3.915 3.845 4.009 6,458,194 3.9324 -1.79%
2003-10-03 0 4.200 4.200 4.225 4.050 4.225 6,118,000 25,388,600 4.1498 3.938 3.938 3.962 3.798 3.962 6,524,311 3.8914 4.35%
2003-10-02 0 4.025 4.000 4.075 4.000 4.125 8,554,000 34,811,900 4.0697 3.774 3.751 3.821 3.751 3.868 9,122,092 3.8162 0.00%
2003-09-30 0 4.025 4.025 4.050 4.000 4.100 2,714,000 10,983,300 4.0469 3.774 3.774 3.798 3.751 3.845 2,894,243 3.7949 0.00%
2003-09-29 0 4.025 4.025 4.050 3.950 4.025 2,002,000 8,040,300 4.0161 3.774 3.774 3.798 3.704 3.774 2,134,958 3.7660 -1.23%
2003-09-26 0 4.075 4.075 4.100 4.000 4.100 2,464,000 10,013,050 4.0637 3.821 3.821 3.845 3.751 3.845 2,627,640 3.8107 0.00%
2003-09-25 0 4.075 4.025 4.050 3.975 4.125 5,860,000 23,937,700 4.0849 3.821 3.774 3.798 3.727 3.868 6,249,177 3.8305 1.87%
2003-09-24 0 4.000 4.000 4.025 3.925 4.025 4,316,000 17,182,500 3.9811 3.751 3.751 3.774 3.681 3.774 4,602,636 3.7332 0.63%
2003-09-23 0 3.975 3.950 3.975 3.775 4.000 4,644,600 18,353,360 3.9515 3.727 3.704 3.727 3.540 3.751 4,953,059 3.7055 4.61%
2003-09-22 0 3.800 3.800 3.850 3.750 3.850 3,876,000 14,726,250 3.7993 3.563 3.563 3.610 3.516 3.610 4,133,415 3.5627 0.00%
2003-09-19 0 3.800 3.800 3.850 3.775 3.850 6,386,000 24,322,000 3.8086 3.563 3.563 3.610 3.540 3.610 6,810,110 3.5715 0.00%
2003-09-18 0 3.800 3.775 3.825 3.725 3.900 6,554,000 24,835,000 3.7893 3.563 3.540 3.587 3.493 3.657 6,989,267 3.5533 -3.80%
2003-09-17 0 3.950 3.900 3.950 3.850 3.950 5,788,000 22,528,950 3.8924 3.704 3.657 3.704 3.610 3.704 6,172,395 3.6500 0.64%
2003-09-16 0 3.925 3.950 3.975 3.850 3.975 9,438,000 37,234,440 3.9452 3.681 3.704 3.727 3.610 3.727 10,064,800 3.6995 -1.88%
2003-09-15 0 4.000 3.950 3.975 3.850 4.000 8,514,000 33,341,800 3.9161 3.751 3.704 3.727 3.610 3.751 9,079,435 3.6722 3.90%
2003-09-11 0 3.850 3.850 3.875 3.650 3.875 8,686,000 32,923,786 3.7904 3.610 3.610 3.634 3.423 3.634 9,262,858 3.5544 5.48%
2003-09-10 0 3.650 3.625 3.650 3.625 3.850 16,096,000 59,694,400 3.7086 3.423 3.399 3.423 3.399 3.610 17,164,974 3.4777 -6.41%
2003-09-09 0 3.900 3.850 3.900 3.850 4.000 5,905,206 23,048,503 3.9031 3.657 3.610 3.657 3.610 3.751 6,297,385 3.6600 -1.89%
2003-09-08 0 3.975 3.975 4.000 3.900 4.000 3,390,000 13,345,300 3.9367 3.727 3.727 3.751 3.657 3.751 3,615,138 3.6915 0.00%
2003-09-05 0 3.975 3.975 4.000 3.975 4.075 3,684,000 14,694,350 3.9887 3.727 3.727 3.751 3.727 3.821 3,928,663 3.7403 -1.92%
2003-09-04 0 4.100 4.075 4.100 3.925 4.100 8,620,000 34,527,250 4.0055 3.801 3.777 3.801 3.638 3.801 9,299,074 3.7130 1.86%
2003-09-03 0 4.025 4.025 4.050 4.000 4.100 7,400,000 29,831,500 4.0313 3.731 3.731 3.754 3.708 3.801 7,982,964 3.7369 -1.83%
2003-09-02 0 4.100 4.075 4.100 4.025 4.150 3,604,000 14,703,000 4.0796 3.801 3.777 3.801 3.731 3.847 3,887,919 3.7817 1.86%
2003-09-01 0 4.025 4.025 4.050 4.025 4.150 8,154,000 33,397,400 4.0958 3.731 3.731 3.754 3.731 3.847 8,796,363 3.7967 -1.83%
2003-08-29 0 4.100 4.100 4.125 3.925 4.150 8,486,000 34,374,000 4.0507 3.801 3.801 3.824 3.638 3.847 9,154,518 3.7549 3.80%
2003-08-28 0 3.950 3.925 3.950 3.825 3.950 5,072,000 19,711,300 3.8863 3.662 3.638 3.662 3.546 3.662 5,471,567 3.6025 2.60%
2003-08-27 0 3.850 3.825 3.850 3.800 3.950 10,278,000 39,821,150 3.8744 3.569 3.546 3.569 3.523 3.662 11,087,690 3.5915 -0.65%
2003-08-26 0 3.875 3.850 3.875 3.725 3.875 16,205,100 62,051,070 3.8291 3.592 3.569 3.592 3.453 3.592 17,481,720 3.5495 3.33%
2003-08-25 0 3.750 3.725 3.750 3.700 4.100 19,466,000 74,347,450 3.8193 3.476 3.453 3.476 3.430 3.801 20,999,510 3.5404 -8.54%
2003-08-22 0 4.100 4.100 4.125 4.025 4.225 6,388,000 26,191,400 4.1001 3.801 3.801 3.824 3.731 3.916 6,891,240 3.8007 -1.80%
2003-08-21 0 4.175 4.175 4.200 4.175 4.300 2,884,000 12,206,050 4.2323 3.870 3.870 3.893 3.870 3.986 3,111,198 3.9233 -1.76%
2003-08-20 0 4.250 4.225 4.250 4.175 4.275 5,038,000 21,311,120 4.2301 3.940 3.916 3.940 3.870 3.963 5,434,888 3.9212 1.80%
2003-08-19 0 4.175 4.175 4.225 4.175 4.375 2,722,000 11,622,750 4.2699 3.870 3.870 3.916 3.870 4.056 2,936,436 3.9581 -1.18%
2003-08-18 0 4.225 4.225 4.250 4.200 4.400 4,508,000 19,509,900 4.3278 3.916 3.916 3.940 3.893 4.079 4,863,135 4.0118 -2.87%
2003-08-15 0 4.350 4.325 4.375 4.325 4.400 1,028,000 4,479,950 4.3579 4.032 4.009 4.056 4.009 4.079 1,108,985 4.0397 -0.57%
2003-08-14 0 4.375 4.375 4.400 4.325 4.400 1,284,000 5,611,000 4.3699 4.056 4.056 4.079 4.009 4.079 1,385,152 4.0508 1.16%
2003-08-13 0 4.325 4.300 4.350 4.325 4.500 4,600,000 20,341,500 4.4221 4.009 3.986 4.032 4.009 4.171 4,962,383 4.0991 0.00%
2003-08-12 0 4.325 4.325 4.375 4.275 4.375 3,678,000 15,994,850 4.3488 4.009 4.009 4.056 3.963 4.056 3,967,749 4.0312 1.17%
2003-08-11 0 4.275 4.225 4.275 4.150 4.300 8,974,426 37,807,589 4.2128 3.963 3.916 3.963 3.847 3.986 9,681,421 3.9052 2.40%
2003-08-08 0 4.175 4.175 4.200 4.175 4.400 4,632,000 19,830,610 4.2812 3.870 3.870 3.893 3.870 4.079 4,996,904 3.9686 -5.11%
2003-08-07 0 4.400 4.375 4.400 4.350 4.450 5,950,000 26,201,750 4.4037 4.079 4.056 4.079 4.032 4.125 6,418,734 4.0821 1.73%
2003-08-06 0 4.325 4.300 4.325 4.175 4.350 6,517,000 27,961,650 4.2906 4.009 3.986 4.009 3.870 4.032 7,030,402 3.9772 1.76%
2003-08-05 0 4.250 4.225 4.250 4.225 4.375 1,747,500 7,479,275 4.2800 3.940 3.916 3.940 3.916 4.056 1,885,166 3.9674 -1.16%
2003-08-04 0 4.300 4.275 4.300 4.150 4.300 3,790,856 15,880,631 4.1892 3.986 3.963 3.986 3.847 3.986 4,089,495 3.8833 3.61%
2003-08-01 0 4.150 4.125 4.175 3.900 4.150 9,592,000 39,316,450 4.0989 3.847 3.824 3.870 3.615 3.847 10,347,647 3.7996 7.10%
2003-07-31 0 3.875 3.850 3.875 3.825 3.925 3,620,000 14,001,100 3.8677 3.592 3.569 3.592 3.546 3.638 3,905,180 3.5853 -0.64%
2003-07-30 0 3.900 3.850 3.875 3.800 3.975 4,948,000 19,202,450 3.8809 3.615 3.569 3.592 3.523 3.685 5,337,798 3.5974 -1.89%
2003-07-29 0 3.975 3.950 3.975 3.875 4.050 7,340,000 29,108,900 3.9658 3.685 3.662 3.685 3.592 3.754 7,918,237 3.6762 0.00%
2003-07-28 0 3.975 3.975 4.000 3.800 4.000 7,126,000 27,914,050 3.9172 3.685 3.685 3.708 3.523 3.708 7,687,378 3.6312 4.61%
2003-07-25 0 3.800 3.775 3.800 3.550 3.825 10,884,000 40,619,450 3.7320 3.523 3.499 3.523 3.291 3.546 11,741,430 3.4595 5.56%
2003-07-24 0 3.600 3.575 3.600 3.475 3.600 6,590,000 23,454,750 3.5591 3.337 3.314 3.337 3.221 3.337 7,109,153 3.2992 3.60%
2003-07-23 0 3.475 3.450 3.475 3.475 3.725 7,832,000 28,075,802 3.5848 3.221 3.198 3.221 3.221 3.453 8,448,996 3.3230 -6.71%
2003-07-22 0 3.725 3.700 3.725 3.600 3.800 8,028,600 29,619,560 3.6893 3.453 3.430 3.453 3.337 3.523 8,661,084 3.4198 -3.25%
2003-07-21 0 3.850 3.800 3.850 3.800 4.000 5,611,000 21,649,175 3.8583 3.569 3.523 3.569 3.523 3.708 6,053,028 3.5766 -3.75%
2003-07-18 0 4.000 3.975 4.000 3.600 4.000 9,438,000 36,091,050 3.8240 3.708 3.685 3.708 3.337 3.708 10,181,515 3.5448 3.90%
2003-07-17 0 3.850 3.850 3.875 3.725 4.125 18,314,000 72,381,550 3.9523 3.569 3.569 3.592 3.453 3.824 19,756,757 3.6636 0.65%
2003-07-16 0 3.825 3.775 3.825 3.400 3.875 23,255,000 85,443,075 3.6742 3.546 3.499 3.546 3.152 3.592 25,087,003 3.4059 12.50%
2003-07-15 0 3.400 3.375 3.400 3.275 3.425 14,054,000 47,273,250 3.3637 3.152 3.129 3.152 3.036 3.175 15,161,159 3.1180 4.62%
2003-07-14 0 3.250 3.250 3.275 3.225 3.300 17,910,000 58,128,350 3.2456 3.013 3.013 3.036 2.989 3.059 19,320,930 3.0086 0.00%
2003-07-11 0 3.250 3.225 3.250 3.150 3.275 6,399,000 20,587,650 3.2173 3.013 2.989 3.013 2.920 3.036 6,903,106 2.9824 0.00%
2003-07-10 0 3.250 3.225 3.250 3.225 3.300 8,448,000 27,450,950 3.2494 3.013 2.989 3.013 2.989 3.059 9,113,524 3.0121 0.00%
2003-07-09 0 3.250 3.225 3.250 3.225 3.300 23,112,000 75,261,750 3.2564 3.013 2.989 3.013 2.989 3.059 24,932,738 3.0186 -0.76%
2003-07-08 0 3.275 3.250 3.300 3.200 3.300 4,812,000 15,658,650 3.2541 3.036 3.013 3.059 2.966 3.059 5,191,084 3.0165 0.77%
2003-07-07 0 3.250 3.250 3.275 3.200 3.275 7,464,000 24,189,250 3.2408 3.013 3.013 3.036 2.966 3.036 8,052,006 3.0041 1.56%
2003-07-04 0 3.200 3.175 3.200 3.125 3.200 6,490,000 20,524,000 3.1624 2.966 2.943 2.966 2.897 2.966 7,001,275 2.9315 2.40%
2003-07-03 0 3.125 3.100 3.125 2.975 3.150 4,340,000 13,323,900 3.0700 2.897 2.874 2.897 2.758 2.920 4,681,900 2.8458 4.17%
2003-07-02 0 3.000 3.000 3.025 2.975 3.050 4,535,600 13,580,880 2.9943 2.781 2.781 2.804 2.758 2.827 4,892,910 2.7756 -1.64%
2003-06-30 0 3.050 3.025 3.050 3.000 3.075 4,186,000 12,659,804 3.0243 2.827 2.804 2.827 2.781 2.850 4,515,768 2.8035 0.00%
2003-06-27 0 3.050 3.050 3.075 2.975 3.075 3,722,000 11,296,400 3.0350 2.827 2.827 2.850 2.758 2.850 4,015,215 2.8134 3.39%
2003-06-26 0 2.950 2.950 2.975 2.950 3.025 5,742,000 17,101,300 2.9783 2.735 2.735 2.758 2.735 2.804 6,194,348 2.7608 -2.48%
2003-06-25 0 3.025 3.000 3.025 2.950 3.025 4,604,000 13,833,650 3.0047 2.804 2.781 2.804 2.735 2.804 4,966,698 2.7853 2.54%
2003-06-24 0 2.950 2.950 2.975 2.925 3.025 4,572,000 13,533,650 2.9601 2.735 2.735 2.758 2.711 2.804 4,932,177 2.7440 -0.84%
2003-06-23 0 2.975 2.950 2.975 2.950 3.075 3,902,000 11,678,400 2.9929 2.758 2.735 2.758 2.735 2.850 4,209,395 2.7744 -1.65%
2003-06-20 0 3.025 3.000 3.025 2.975 3.100 3,092,000 9,395,178 3.0385 2.804 2.781 2.804 2.758 2.874 3,335,584 2.8167 -2.42%
2003-06-19 0 3.100 3.075 3.100 2.950 3.125 5,756,000 17,600,700 3.0578 2.874 2.850 2.874 2.735 2.897 6,209,451 2.8345 5.08%
2003-06-18 0 2.950 2.950 3.000 2.950 3.100 4,930,000 14,803,042 3.0026 2.735 2.735 2.781 2.735 2.874 5,318,380 2.7834 -3.28%
2003-06-17 0 3.050 3.025 3.075 2.925 3.075 10,116,000 30,234,850 2.9888 2.827 2.804 2.850 2.711 2.850 10,912,927 2.7706 2.52%
2003-06-16 0 2.975 2.950 2.975 2.900 3.075 12,576,000 37,579,500 2.9882 2.758 2.735 2.758 2.688 2.850 13,566,723 2.7700 0.85%
2003-06-13 0 2.950 2.950 2.975 2.800 2.975 26,864,000 78,042,550 2.9051 2.735 2.735 2.758 2.596 2.758 28,980,316 2.6930 5.36%
2003-06-12 0 2.800 2.800 2.825 2.650 2.825 20,046,900 54,429,400 2.7151 2.596 2.596 2.619 2.456 2.619 21,626,173 2.5168 6.67%
2003-06-11 0 2.625 2.625 2.650 2.550 2.650 14,294,000 37,332,150 2.6117 2.433 2.433 2.456 2.364 2.456 15,420,066 2.4210 0.96%
2003-06-10 0 2.600 2.575 2.600 2.575 2.625 2,908,000 7,555,700 2.5982 2.410 2.387 2.410 2.387 2.433 3,137,089 2.4085 0.00%
2003-06-09 0 2.600 2.575 2.600 2.575 2.650 8,590,000 22,321,600 2.5986 2.410 2.387 2.410 2.387 2.456 9,266,711 2.4088 0.97%
2003-06-06 0 2.575 2.575 2.600 2.525 2.600 5,986,000 15,352,000 2.5647 2.387 2.387 2.410 2.341 2.410 6,457,571 2.3774 -0.96%
2003-06-05 0 2.600 2.575 2.600 2.575 2.725 9,736,890 25,939,620 2.6641 2.410 2.387 2.410 2.387 2.526 10,503,952 2.4695 -2.80%
2003-06-03 0 2.675 2.650 2.675 2.650 2.725 4,008,000 10,740,550 2.6798 2.480 2.456 2.480 2.456 2.526 4,323,746 2.4841 -0.93%
2003-06-02 0 2.700 2.700 2.725 2.675 2.725 7,362,000 19,916,550 2.7053 2.503 2.503 2.526 2.480 2.526 7,941,970 2.5078 0.93%
2003-05-30 0 2.675 2.650 2.675 2.550 2.725 11,426,000 30,582,300 2.6766 2.480 2.456 2.480 2.364 2.526 12,326,128 2.4811 3.88%
2003-05-29 0 2.575 2.550 2.575 2.550 2.700 4,808,000 12,510,150 2.6019 2.387 2.364 2.387 2.364 2.503 5,186,769 2.4119 -4.63%
2003-05-28 0 2.700 2.675 2.700 2.625 2.700 8,412,000 22,439,650 2.6676 2.503 2.480 2.503 2.433 2.503 9,074,688 2.4728 2.86%
2003-05-27 0 2.625 2.625 2.650 2.600 2.700 9,548,000 25,354,100 2.6554 2.433 2.433 2.456 2.410 2.503 10,300,181 2.4615 -2.78%
2003-05-26 0 2.700 2.700 2.725 2.575 2.725 20,652,000 54,846,186 2.6557 2.503 2.503 2.526 2.387 2.526 22,278,942 2.4618 4.85%
2003-05-23 0 2.575 2.575 2.600 2.500 2.625 12,412,610 31,623,229 2.5477 2.387 2.387 2.410 2.317 2.433 13,390,462 2.3616 3.00%
2003-05-22 0 2.500 2.475 2.500 2.475 2.550 7,344,000 18,566,000 2.5281 2.317 2.294 2.317 2.294 2.364 7,922,552 2.3434 -1.96%
2003-05-21 0 2.550 2.525 2.550 2.350 2.550 14,182,000 35,039,350 2.4707 2.364 2.341 2.364 2.178 2.364 15,299,242 2.2903 8.51%
2003-05-20 0 2.350 2.350 2.375 2.350 2.375 1,104,000 2,621,250 2.3743 2.178 2.178 2.202 2.178 2.202 1,190,972 2.2009 -2.08%
2003-05-19 0 2.400 2.350 2.400 2.325 2.400 3,572,000 8,420,200 2.3573 2.225 2.178 2.225 2.155 2.225 3,853,398 2.1851 3.23%
2003-05-16 0 2.325 2.300 2.350 2.325 2.350 2,230,000 5,211,050 2.3368 2.155 2.132 2.178 2.155 2.178 2,405,677 2.1661 -0.00%
2003-05-15 0 2.400 2.375 2.400 2.400 2.425 3,910,000 9,406,050 2.4056 2.155 2.133 2.155 2.155 2.178 4,354,091 2.1603 -1.03%
2003-05-14 0 2.425 2.400 2.425 2.350 2.425 3,278,000 7,819,000 2.3853 2.178 2.155 2.178 2.110 2.178 3,650,309 2.1420 1.04%
2003-05-13 0 2.400 2.375 2.400 2.325 2.400 2,738,000 6,496,250 2.3726 2.155 2.133 2.155 2.088 2.155 3,048,977 2.1306 1.05%
2003-05-12 0 2.375 2.350 2.375 2.275 2.375 5,552,000 12,903,740 2.3242 2.133 2.110 2.133 2.043 2.133 6,182,586 2.0871 5.56%
2003-05-09 0 2.250 2.225 2.250 2.225 2.300 2,202,000 4,971,850 2.2579 2.021 1.998 2.021 1.998 2.065 2,452,099 2.0276 -2.17%
2003-05-07 0 2.300 2.275 2.300 2.275 2.375 3,422,000 7,904,350 2.3099 2.065 2.043 2.065 2.043 2.133 3,810,665 2.0743 -3.16%
2003-05-06 0 2.375 2.375 2.400 2.350 2.400 2,634,000 6,243,300 2.3703 2.133 2.133 2.155 2.110 2.155 2,933,165 2.1285 -1.04%
2003-05-05 0 2.400 2.375 2.400 2.375 2.400 868,000 2,071,300 2.3863 2.155 2.133 2.155 2.133 2.155 966,586 2.1429 1.05%
2003-05-02 0 2.375 2.350 2.375 2.325 2.375 856,000 2,011,000 2.3493 2.133 2.110 2.133 2.088 2.133 953,223 2.1097 1.06%
2003-04-30 0 2.350 2.350 2.375 2.350 2.400 1,860,000 4,430,150 2.3818 2.110 2.110 2.133 2.110 2.155 2,071,255 2.1389 -2.08%
2003-04-29 0 2.400 2.400 2.425 2.325 2.425 7,502,000 17,844,900 2.3787 2.155 2.155 2.178 2.088 2.178 8,354,064 2.1361 4.35%
2003-04-28 0 2.300 2.300 2.325 2.200 2.325 6,024,000 13,498,350 2.2408 2.065 2.065 2.088 1.976 2.088 6,708,195 2.0122 2.22%
2003-04-25 0 2.250 2.225 2.250 2.225 2.350 10,268,000 23,405,050 2.2794 2.021 1.998 2.021 1.998 2.110 11,434,221 2.0469 1.12%
2003-04-24 0 2.225 2.225 2.250 2.100 2.250 6,880,000 15,074,700 2.1911 1.998 1.998 2.021 1.886 2.021 7,661,418 1.9676 3.49%
2003-04-23 0 2.150 2.150 2.175 2.100 2.375 10,638,000 23,405,400 2.2002 1.931 1.931 1.953 1.886 2.133 11,846,245 1.9758 -9.47%
2003-04-22 0 2.375 2.375 2.400 2.375 2.525 2,714,000 6,552,750 2.4144 2.133 2.133 2.155 2.133 2.267 3,022,251 2.1682 -5.94%
2003-04-17 0 2.525 2.500 2.525 2.500 2.650 3,238,000 8,371,750 2.5855 2.267 2.245 2.267 2.245 2.380 3,605,766 2.3218 -1.94%
2003-04-16 0 2.575 2.575 2.600 2.500 2.600 3,450,000 8,859,950 2.5681 2.312 2.312 2.335 2.245 2.335 3,841,845 2.3062 4.04%
2003-04-15 0 2.475 2.450 2.475 2.450 2.500 1,682,000 4,170,350 2.4794 2.223 2.200 2.223 2.200 2.245 1,873,039 2.2265 -1.00%
2003-04-14 0 2.500 2.475 2.500 2.500 2.550 1,270,000 3,189,850 2.5117 2.245 2.223 2.245 2.245 2.290 1,414,244 2.2555 -1.96%
2003-04-11 0 2.550 2.525 2.550 2.550 2.600 1,748,000 4,493,450 2.5706 2.290 2.267 2.290 2.290 2.335 1,946,535 2.3084 -0.97%
2003-04-10 0 2.575 2.575 2.600 2.575 2.600 1,224,000 3,170,550 2.5903 2.312 2.312 2.335 2.312 2.335 1,363,020 2.3261 -0.96%
2003-04-09 0 2.600 2.575 2.600 2.600 2.600 650,000 1,690,000 2.6000 2.335 2.312 2.335 2.335 2.335 723,826 2.3348 -0.95%
2003-04-08 0 2.625 2.625 2.650 2.625 2.650 2,188,000 5,764,650 2.6347 2.357 2.357 2.380 2.357 2.380 2,436,509 2.3659 -0.94%
2003-04-07 0 2.650 2.650 2.675 2.575 2.725 3,634,000 9,711,100 2.6723 2.380 2.380 2.402 2.312 2.447 4,046,743 2.3997 2.91%
2003-04-04 0 2.575 2.550 2.575 2.525 2.575 2,478,000 6,339,850 2.5585 2.312 2.290 2.312 2.267 2.312 2,759,447 2.2975 0.98%
2003-04-03 0 2.550 2.525 2.550 2.525 2.600 1,098,000 2,822,150 2.5703 2.290 2.267 2.290 2.267 2.335 1,222,709 2.3081 -2.86%
2003-04-02 0 2.625 2.600 2.625 2.600 2.650 3,740,000 9,763,000 2.6104 2.357 2.335 2.357 2.335 2.380 4,164,783 2.3442 0.00%
2003-04-01 0 2.625 2.600 2.625 2.500 2.625 6,312,000 16,262,300 2.5764 2.357 2.335 2.357 2.245 2.357 7,028,906 2.3136 5.00%
2003-03-31 0 2.500 2.500 2.525 2.400 2.525 2,008,000 4,965,050 2.4726 2.245 2.245 2.267 2.155 2.267 2,236,065 2.2204 0.00%
2003-03-28 0 2.500 2.475 2.500 2.475 2.500 2,284,000 5,706,000 2.4982 2.245 2.223 2.245 2.223 2.245 2,543,413 2.2434 1.01%
2003-03-27 0 2.475 2.450 2.475 2.425 2.500 742,000 1,819,200 2.4518 2.223 2.200 2.223 2.178 2.245 826,275 2.2017 -1.00%
2003-03-26 0 2.500 2.475 2.500 2.375 2.525 8,470,000 20,951,950 2.4737 2.245 2.223 2.245 2.133 2.267 9,432,008 2.2214 6.38%
2003-03-25 0 2.350 2.350 2.375 2.300 2.400 4,173,800 9,720,110 2.3288 2.110 2.110 2.133 2.065 2.155 4,647,853 2.0913 -2.08%
2003-03-24 0 2.400 2.375 2.400 2.375 2.425 5,282,000 12,640,250 2.3931 2.155 2.133 2.155 2.133 2.178 5,881,920 2.1490 0.00%
2003-03-21 0 2.400 2.400 2.450 2.350 2.450 4,452,000 10,757,300 2.4163 2.155 2.155 2.200 2.110 2.200 4,957,650 2.1698 1.05%
2003-03-20 0 2.375 2.375 2.450 2.375 2.475 3,072,000 7,488,650 2.4377 2.133 2.133 2.200 2.133 2.223 3,420,912 2.1891 -3.06%
2003-03-19 0 2.450 2.425 2.450 2.450 2.500 2,674,000 6,595,350 2.4665 2.200 2.178 2.200 2.200 2.245 2,977,708 2.2149 -2.00%
2003-03-18 0 2.500 2.475 2.500 2.450 2.500 4,980,000 12,237,050 2.4572 2.245 2.223 2.245 2.200 2.245 5,545,620 2.2066 3.09%
2003-03-17 0 2.425 2.425 2.450 2.400 2.450 3,886,000 9,423,350 2.4249 2.178 2.178 2.200 2.155 2.200 4,327,365 2.1776 0.00%
2003-03-14 0 2.425 2.400 2.425 2.300 2.425 3,552,000 8,428,600 2.3729 2.178 2.155 2.178 2.065 2.178 3,955,430 2.1309 2.11%
2003-03-13 0 2.375 2.350 2.400 2.350 2.425 7,788,000 18,572,350 2.3847 2.133 2.110 2.155 2.110 2.178 8,672,547 2.1415 0.00%
2003-03-12 0 2.375 2.375 2.400 2.300 2.375 2,808,000 6,607,950 2.3533 2.133 2.133 2.155 2.065 2.133 3,126,928 2.1132 4.40%
2003-03-11 0 2.275 2.275 2.300 2.150 2.275 7,572,000 16,815,000 2.2207 2.043 2.043 2.065 1.931 2.043 8,432,014 1.9942 2.25%
2003-03-10 0 2.225 2.200 2.225 2.150 2.275 4,104,000 9,073,000 2.2108 1.998 1.976 1.998 1.931 2.043 4,570,125 1.9853 -5.32%
2003-03-07 0 2.350 2.225 2.350 2.175 2.375 5,548,000 12,255,000 2.2089 2.110 1.998 2.110 1.953 2.133 6,178,132 1.9836 4.44%
2003-03-06 0 2.250 2.225 2.250 2.175 2.325 4,605,000 10,307,650 2.2384 2.021 1.998 2.021 1.953 2.088 5,128,028 2.0101 -3.23%
2003-03-05 0 2.325 2.325 2.350 2.325 2.450 1,414,000 3,323,500 2.3504 2.088 2.088 2.110 2.088 2.200 1,574,600 2.1107 -4.12%
2003-03-04 0 2.425 2.375 2.425 2.400 2.450 3,986,000 9,711,250 2.4363 2.178 2.133 2.178 2.155 2.200 4,438,723 2.1878 -2.02%
2003-03-03 0 2.475 2.450 2.475 2.425 2.475 2,946,000 7,215,350 2.4492 2.223 2.200 2.223 2.178 2.223 3,280,601 2.1994 1.02%
2003-02-28 0 2.450 2.425 2.450 2.400 2.475 2,874,000 7,014,200 2.4406 2.200 2.178 2.200 2.155 2.223 3,200,424 2.1916 1.03%
2003-02-27 0 2.425 2.400 2.425 2.350 2.425 1,052,000 2,524,600 2.3998 2.178 2.155 2.178 2.110 2.178 1,171,484 2.1550 1.04%
2003-02-26 0 2.400 2.375 2.400 2.350 2.400 1,834,000 4,391,100 2.3943 2.155 2.133 2.155 2.110 2.155 2,042,302 2.1501 0.00%
2003-02-25 0 2.400 2.425 2.450 2.375 2.450 1,834,000 4,398,200 2.3981 2.155 2.178 2.200 2.133 2.200 2,042,302 2.1535 -3.03%
2003-02-24 0 2.475 2.450 2.475 2.375 2.500 3,966,000 9,634,550 2.4293 2.223 2.200 2.223 2.133 2.245 4,416,451 2.1815 1.02%
2003-02-21 0 2.450 2.425 2.450 2.350 2.450 11,558,000 28,103,800 2.4315 2.200 2.178 2.200 2.110 2.200 12,870,737 2.1835 4.26%
2003-02-20 0 2.350 2.350 2.375 2.250 2.375 5,450,000 12,699,850 2.3302 2.110 2.110 2.133 2.021 2.133 6,069,001 2.0926 3.30%
2003-02-19 0 2.275 2.275 2.300 2.250 2.350 2,954,000 6,816,970 2.3077 2.043 2.043 2.065 2.021 2.110 3,289,510 2.0723 -2.15%
2003-02-18 0 2.325 2.325 2.350 2.325 2.375 274,000 646,050 2.3578 2.088 2.088 2.110 2.088 2.133 305,120 2.1174 -1.06%
2003-02-17 0 2.350 2.350 2.375 2.325 2.425 4,384,000 10,409,400 2.3744 2.110 2.110 2.133 2.088 2.178 4,881,927 2.1322 -1.05%
2003-02-14 0 2.375 2.375 2.400 2.350 2.425 3,414,000 8,096,000 2.3714 2.133 2.133 2.155 2.110 2.178 3,801,756 2.1295 -2.06%
2003-02-13 0 2.425 2.425 2.450 2.425 2.450 1,092,000 2,660,850 2.4367 2.178 2.178 2.200 2.178 2.200 1,216,027 2.1881 -3.00%
2003-02-12 0 2.500 2.475 2.500 2.450 2.525 7,014,000 17,568,700 2.5048 2.245 2.223 2.245 2.200 2.267 7,810,638 2.2493 1.01%
2003-02-11 0 2.475 2.450 2.475 2.425 2.475 2,200,000 5,393,400 2.4515 2.223 2.200 2.223 2.178 2.223 2,449,872 2.2015 0.00%
2003-02-10 0 2.475 2.450 2.475 2.375 2.475 2,174,000 5,295,950 2.4360 2.223 2.200 2.223 2.133 2.223 2,420,919 2.1876 -1.00%
2003-02-07 0 2.500 2.500 2.525 2.375 2.500 3,918,000 9,616,550 2.4545 2.245 2.245 2.267 2.133 2.245 4,362,999 2.2041 3.09%
2003-02-06 0 2.425 2.400 2.425 2.400 2.475 1,524,000 3,677,850 2.4133 2.178 2.155 2.178 2.155 2.223 1,697,093 2.1671 -1.02%
2003-02-05 0 2.450 2.450 2.475 2.375 2.475 2,734,700 6,663,730 2.4367 2.200 2.200 2.223 2.133 2.223 3,045,302 2.1882 4.26%
2003-02-04 0 2.350 2.300 2.350 2.325 2.400 2,590,000 6,211,950 2.3984 2.110 2.065 2.110 2.088 2.155 2,884,168 2.1538 2.17%
2003-01-30 0 2.300 2.300 2.350 2.300 2.350 1,628,000 3,772,750 2.3174 2.065 2.065 2.110 2.065 2.110 1,812,905 2.0811 0.00%
2003-01-29 0 2.300 2.300 2.325 2.250 2.300 1,216,000 2,788,650 2.2933 2.065 2.065 2.088 2.021 2.065 1,354,111 2.0594 0.00%
2003-01-28 0 2.300 2.275 2.300 2.225 2.300 990,000 2,269,500 2.2924 2.065 2.043 2.065 1.998 2.065 1,102,442 2.0586 0.00%
2003-01-27 0 2.300 2.275 2.300 2.225 2.300 1,036,000 2,340,400 2.2591 2.065 2.043 2.065 1.998 2.065 1,153,667 2.0287 -1.08%
2003-01-24 0 2.325 2.300 2.325 2.300 2.350 1,784,000 4,123,000 2.3111 2.088 2.065 2.088 2.065 2.110 1,986,624 2.0754 -3.13%
2003-01-23 0 2.400 2.375 2.400 2.300 2.400 8,656,000 20,581,800 2.3777 2.155 2.133 2.155 2.065 2.155 9,639,133 2.1352 3.23%
2003-01-22 0 2.325 2.300 2.325 2.300 2.350 2,730,000 6,373,800 2.3347 2.088 2.065 2.088 2.065 2.110 3,040,069 2.0966 -2.11%
2003-01-21 0 2.375 2.350 2.375 2.200 2.375 5,734,000 13,332,350 2.3251 2.133 2.110 2.133 1.976 2.133 6,385,258 2.0880 5.56%
2003-01-20 0 2.250 2.200 2.250 2.125 2.250 2,834,000 6,289,700 2.2194 2.021 1.976 2.021 1.908 2.021 3,155,881 1.9930 4.65%
2003-01-17 0 2.150 2.150 2.175 2.150 2.200 3,374,000 7,295,600 2.1623 1.931 1.931 1.953 1.931 1.976 3,757,213 1.9418 -2.27%
2003-01-16 0 2.200 2.175 2.200 2.175 2.225 2,290,000 5,044,400 2.2028 1.976 1.953 1.976 1.953 1.998 2,550,094 1.9781 -2.22%
2003-01-15 0 2.250 2.225 2.250 2.175 2.275 3,762,000 8,403,900 2.2339 2.021 1.998 2.021 1.953 2.043 4,189,281 2.0060 0.00%
2003-01-14 0 2.250 2.250 2.275 2.225 2.325 4,704,500 10,756,525 2.2864 2.021 2.021 2.043 1.998 2.088 5,238,829 2.0532 -1.10%
2003-01-13 0 2.275 2.250 2.275 2.225 2.275 4,566,000 10,216,244 2.2375 2.043 2.021 2.043 1.998 2.043 5,084,598 2.0093 -2.15%
2003-01-10 0 2.325 2.300 2.325 2.200 2.350 4,967,000 11,209,800 2.2569 2.088 2.065 2.088 1.976 2.110 5,531,143 2.0267 0.00%
2003-01-09 0 2.325 2.300 2.325 2.175 2.350 17,969,000 41,061,300 2.2851 2.088 2.065 2.088 1.953 2.110 20,009,887 2.0521 5.68%
2003-01-08 0 2.200 2.175 2.200 2.050 2.200 11,554,000 24,758,200 2.1428 1.976 1.953 1.976 1.841 1.976 12,866,283 1.9243 7.32%
2003-01-07 0 2.050 2.050 2.075 2.025 2.075 4,474,000 9,224,700 2.0618 1.841 1.841 1.863 1.818 1.863 4,982,149 1.8516 0.00%
2003-01-06 0 2.050 2.050 2.075 2.050 2.075 1,564,000 3,209,300 2.0520 1.841 1.841 1.863 1.841 1.863 1,741,636 1.8427 0.00%
2003-01-03 0 2.050 2.050 2.075 2.000 2.075 2,688,000 5,490,250 2.0425 1.841 1.841 1.863 1.796 1.863 2,993,298 1.8342 2.50%
2003-01-02 0 2.000 1.970 2.025 1.960 2.025 2,540,000 5,044,720 1.9861 1.796 1.769 1.818 1.760 1.818 2,828,489 1.7835 2.04%
2002-12-31 0 1.960 1.960 1.970 1.950 1.980 558,000 1,097,240 1.9664 1.760 1.760 1.769 1.751 1.778 621,377 1.7658 1.03%
2002-12-30 0 1.940 1.990 2.000 1.940 2.050 4,664,000 9,338,480 2.0022 1.742 1.787 1.796 1.742 1.841 5,193,729 1.7980 -7.62%
2002-12-27 0 2.100 2.075 2.100 2.025 2.100 3,664,000 7,586,150 2.0705 1.886 1.863 1.886 1.818 1.886 4,080,151 1.8593 2.44%
2002-12-24 0 2.050 2.025 2.075 2.000 2.050 2,742,000 5,587,300 2.0377 1.841 1.818 1.863 1.796 1.841 3,053,431 1.8298 2.50%
2002-12-23 0 2.000 1.990 2.000 1.980 2.025 2,130,000 4,240,700 1.9909 1.796 1.787 1.796 1.778 1.818 2,371,922 1.7879 -1.23%
2002-12-20 0 2.025 2.025 2.050 2.000 2.050 4,864,000 9,844,320 2.0239 1.818 1.818 1.841 1.796 1.841 5,416,444 1.8175 1.25%
2002-12-19 0 2.000 1.980 2.000 1.970 2.050 9,180,000 18,292,990 1.9927 1.796 1.778 1.796 1.769 1.841 10,222,648 1.7895 -2.44%
2002-12-18 0 2.050 2.025 2.050 1.970 2.050 14,899,980 29,842,821 2.0029 1.841 1.818 1.841 1.769 1.841 16,592,293 1.7986 2.50%
2002-12-17 0 2.000 1.990 2.000 1.880 2.025 19,586,000 38,429,470 1.9621 1.796 1.787 1.796 1.688 1.818 21,810,543 1.7620 6.38%
2002-12-16 0 1.880 1.870 1.880 1.830 1.880 3,334,000 6,156,740 1.8467 1.688 1.679 1.688 1.643 1.688 3,712,670 1.6583 2.73%
2002-12-13 0 1.830 1.820 1.830 1.810 1.830 2,800,000 5,095,550 1.8198 1.643 1.634 1.643 1.625 1.643 3,118,019 1.6342 1.10%
2002-12-12 0 1.810 1.810 1.820 1.800 1.830 1,028,000 1,859,960 1.8093 1.625 1.625 1.634 1.616 1.643 1,144,758 1.6248 -1.09%
2002-12-11 0 1.830 1.800 1.830 1.800 1.850 5,096,000 9,265,840 1.8183 1.643 1.616 1.643 1.616 1.661 5,674,795 1.6328 1.67%
2002-12-10 0 1.800 1.800 1.810 1.790 1.810 464,000 835,300 1.8002 1.616 1.616 1.625 1.607 1.625 516,700 1.6166 -0.55%
2002-12-09 0 1.810 1.790 1.810 1.780 1.820 1,556,000 2,793,280 1.7952 1.625 1.607 1.625 1.598 1.634 1,732,728 1.6121 0.56%
2002-12-06 0 1.800 1.800 1.810 1.800 1.840 1,732,000 3,147,900 1.8175 1.616 1.616 1.625 1.616 1.652 1,928,717 1.6321 -1.64%
2002-12-05 0 1.830 1.800 1.830 1.790 1.830 3,788,000 6,868,040 1.8131 1.643 1.616 1.643 1.607 1.643 4,218,234 1.6282 0.00%
2002-12-04 0 1.830 1.810 1.830 1.770 1.830 7,776,000 13,954,120 1.7945 1.643 1.625 1.643 1.589 1.643 8,659,184 1.6115 0.55%
2002-12-03 0 1.820 1.820 1.830 1.750 1.840 14,084,000 25,457,900 1.8076 1.634 1.634 1.643 1.572 1.652 15,683,636 1.6232 2.82%
2002-12-02 0 1.770 1.760 1.770 1.700 1.770 6,700,000 11,594,260 1.7305 1.589 1.580 1.589 1.527 1.589 7,460,974 1.5540 4.12%
2002-11-29 0 1.700 1.690 1.700 1.680 1.710 4,340,000 7,349,520 1.6934 1.527 1.518 1.527 1.509 1.536 4,832,929 1.5207 1.80%
2002-11-28 0 1.670 1.670 1.680 1.660 1.710 8,160,000 13,710,540 1.6802 1.500 1.500 1.509 1.491 1.536 9,086,798 1.5088 0.60%
2002-11-27 0 1.660 1.650 1.660 1.650 1.660 430,000 710,100 1.6514 1.491 1.482 1.491 1.482 1.491 478,839 1.4830 0.61%
2002-11-26 0 1.650 1.650 1.670 1.650 1.680 1,828,000 3,036,620 1.6612 1.482 1.482 1.500 1.482 1.509 2,035,621 1.4917 -1.79%
2002-11-25 0 1.680 1.660 1.680 1.650 1.690 3,892,000 6,511,620 1.6731 1.509 1.491 1.509 1.482 1.518 4,334,046 1.5024 0.60%
2002-11-22 0 1.670 1.670 1.680 1.660 1.670 1,224,000 2,041,680 1.6680 1.500 1.500 1.509 1.491 1.500 1,363,020 1.4979 0.60%
2002-11-21 0 1.660 1.650 1.660 1.640 1.660 1,886,000 3,121,240 1.6550 1.491 1.482 1.491 1.473 1.491 2,100,209 1.4862 1.22%
2002-11-20 0 1.640 1.640 1.650 1.640 1.670 468,000 775,100 1.6562 1.473 1.473 1.482 1.473 1.500 521,155 1.4873 -1.80%
2002-11-19 0 1.670 1.670 1.680 1.660 1.680 464,000 774,480 1.6691 1.500 1.500 1.509 1.491 1.509 516,700 1.4989 0.00%
2002-11-18 0 1.670 1.670 1.680 1.670 1.710 1,102,000 1,862,600 1.6902 1.500 1.500 1.509 1.500 1.536 1,227,163 1.5178 -1.18%
2002-11-15 0 1.690 1.690 1.700 1.640 1.700 5,146,000 8,675,400 1.6859 1.518 1.518 1.527 1.473 1.527 5,730,474 1.5139 3.05%
2002-11-14 0 1.640 1.620 1.640 1.620 1.650 1,270,000 2,075,860 1.6345 1.473 1.455 1.473 1.455 1.482 1,414,244 1.4678 0.61%
2002-11-13 0 1.630 1.620 1.630 1.620 1.630 908,000 1,474,480 1.6239 1.464 1.455 1.464 1.455 1.464 1,011,129 1.4583 0.00%
2002-11-12 0 1.630 1.620 1.630 1.610 1.630 3,276,000 5,302,180 1.6185 1.464 1.455 1.464 1.446 1.464 3,648,082 1.4534 0.00%
2002-11-11 0 1.630 1.620 1.630 1.620 1.650 5,782,500 9,442,805 1.6330 1.464 1.455 1.464 1.455 1.482 6,439,266 1.4664 -1.81%
2002-11-08 0 1.660 1.650 1.660 1.620 1.680 7,336,000 12,060,060 1.6440 1.491 1.482 1.491 1.455 1.509 8,169,210 1.4763 0.61%
2002-11-07 0 1.650 1.620 1.650 1.620 1.670 4,644,000 7,633,340 1.6437 1.482 1.455 1.482 1.455 1.500 5,171,457 1.4761 -1.20%
2002-11-06 0 1.670 1.650 1.670 1.650 1.680 1,970,000 3,254,940 1.6523 1.500 1.482 1.500 1.482 1.509 2,193,749 1.4837 -0.60%
2002-11-05 0 1.680 1.670 1.680 1.660 1.700 840,000 1,409,820 1.6784 1.509 1.500 1.509 1.491 1.527 935,406 1.5072 -1.18%
2002-11-04 0 1.700 1.690 1.700 1.670 1.700 502,000 846,580 1.6864 1.527 1.518 1.527 1.500 1.527 559,016 1.5144 3.03%
2002-11-01 0 1.650 1.660 1.680 1.650 1.670 976,000 1,615,520 1.6552 1.482 1.491 1.509 1.482 1.500 1,086,852 1.4864 1.85%
2002-10-31 0 1.620 1.620 1.640 1.620 1.690 1,022,000 1,679,740 1.6436 1.455 1.455 1.473 1.455 1.518 1,138,077 1.4759 -3.57%
2002-10-30 0 1.680 1.670 1.690 1.680 1.690 1,238,000 2,083,320 1.6828 1.509 1.500 1.518 1.509 1.518 1,378,610 1.5112 0.60%
2002-10-29 0 1.670 1.670 1.680 1.670 1.740 2,458,000 4,176,740 1.6992 1.500 1.500 1.509 1.500 1.563 2,737,175 1.5259 -3.47%
2002-10-28 0 1.730 1.730 1.740 1.680 1.740 3,436,000 5,906,600 1.7190 1.554 1.554 1.563 1.509 1.563 3,826,255 1.5437 4.22%
2002-10-25 0 1.660 1.650 1.660 1.650 1.670 1,042,000 1,728,520 1.6588 1.491 1.482 1.491 1.482 1.500 1,160,349 1.4897 0.61%
2002-10-24 0 1.650 1.650 1.660 1.650 1.700 1,824,000 3,047,780 1.6709 1.482 1.482 1.491 1.482 1.527 2,031,167 1.5005 -1.79%
2002-10-23 0 1.680 1.670 1.680 1.660 1.680 1,138,000 1,902,860 1.6721 1.509 1.500 1.509 1.491 1.509 1,267,252 1.5016 1.82%
2002-10-22 0 1.650 1.640 1.650 1.650 1.670 1,130,000 1,880,040 1.6638 1.482 1.473 1.482 1.482 1.500 1,258,343 1.4941 0.61%
2002-10-21 0 1.640 1.640 1.650 1.630 1.670 720,000 1,187,620 1.6495 1.473 1.473 1.482 1.464 1.500 801,776 1.4812 -1.20%
2002-10-18 0 1.660 1.650 1.680 1.650 1.720 4,414,000 7,454,780 1.6889 1.491 1.482 1.509 1.482 1.545 4,915,334 1.5166 0.00%
2002-10-17 0 1.660 1.660 1.670 1.600 1.670 1,930,000 3,167,860 1.6414 1.491 1.491 1.500 1.437 1.500 2,149,206 1.4740 3.75%
2002-10-16 0 1.600 1.600 1.610 1.570 1.630 2,416,000 3,852,200 1.5945 1.437 1.437 1.446 1.410 1.464 2,690,405 1.4318 2.56%
2002-10-15 0 1.560 1.560 1.580 1.520 1.580 1,640,000 2,558,080 1.5598 1.401 1.401 1.419 1.365 1.419 1,826,268 1.4007 1.96%
2002-10-11 0 1.530 1.530 1.570 1.530 1.550 444,000 681,440 1.5348 1.374 1.374 1.410 1.374 1.392 494,429 1.3782 -1.92%
2002-10-10 0 1.560 1.540 1.560 1.520 1.570 732,000 1,129,680 1.5433 1.401 1.383 1.401 1.365 1.410 815,139 1.3859 -1.27%
2002-10-09 0 1.580 1.570 1.580 1.550 1.580 144,000 226,680 1.5742 1.419 1.410 1.419 1.392 1.419 160,355 1.4136 2.60%
2002-10-08 0 1.540 1.530 1.540 1.520 1.550 820,000 1,259,180 1.5356 1.383 1.374 1.383 1.365 1.392 913,134 1.3790 0.65%
2002-10-07 0 1.530 1.520 1.530 1.520 1.550 874,000 1,339,800 1.5330 1.374 1.365 1.374 1.365 1.392 973,267 1.3766 -2.55%
2002-10-04 0 1.570 1.560 1.570 1.560 1.570 222,000 348,440 1.5695 1.410 1.401 1.410 1.401 1.410 247,214 1.4095 0.64%
2002-10-03 0 1.560 1.550 1.560 1.550 1.580 842,000 1,318,180 1.5655 1.401 1.392 1.401 1.392 1.419 937,633 1.4059 -0.64%
2002-10-02 0 1.570 1.560 1.580 1.560 1.590 988,000 1,550,880 1.5697 1.410 1.401 1.419 1.401 1.428 1,100,215 1.4096 1.29%
2002-09-30 0 1.550 1.540 1.560 1.510 1.610 2,410,000 3,728,880 1.5473 1.392 1.383 1.401 1.356 1.446 2,683,724 1.3894 -3.73%
2002-09-27 0 1.610 1.610 1.620 1.600 1.660 862,000 1,406,080 1.6312 1.446 1.446 1.455 1.437 1.491 959,904 1.4648 -3.01%
2002-09-26 0 1.660 1.650 1.660 1.660 1.660 556,000 922,960 1.6600 1.491 1.482 1.491 1.491 1.491 619,149 1.4907 0.61%
2002-09-25 0 1.650 1.640 1.650 1.650 1.660 302,000 499,720 1.6547 1.482 1.473 1.482 1.482 1.491 336,301 1.4859 0.00%
2002-09-24 0 1.650 1.650 1.660 1.640 1.660 290,000 478,520 1.6501 1.482 1.482 1.491 1.473 1.491 322,938 1.4818 -1.20%
2002-09-23 0 1.670 1.670 1.680 1.660 1.680 140,000 233,480 1.6677 1.500 1.500 1.509 1.491 1.509 155,901 1.4976 0.00%
2002-09-20 0 1.670 1.670 1.680 1.670 1.700 484,000 815,020 1.6839 1.500 1.500 1.509 1.500 1.527 538,972 1.5122 -2.91%
2002-09-19 0 1.720 1.720 1.730 1.710 1.750 188,000 325,100 1.7293 1.545 1.545 1.554 1.536 1.572 209,353 1.5529 0.00%
2002-09-18 0 1.720 1.720 1.730 1.710 1.730 68,000 117,260 1.7244 1.545 1.545 1.554 1.536 1.554 75,723 1.5485 -1.15%
2002-09-17 0 1.740 1.740 1.750 1.730 1.750 472,000 822,020 1.7416 1.563 1.563 1.572 1.554 1.572 525,609 1.5639 0.00%
2002-09-16 0 1.740 1.730 1.740 1.720 1.760 1,008,000 1,750,300 1.7364 1.563 1.554 1.563 1.545 1.580 1,122,487 1.5593 -2.25%
2002-09-13 0 1.780 1.780 1.790 1.750 1.800 1,682,000 2,997,480 1.7821 1.598 1.598 1.607 1.572 1.616 1,873,039 1.6003 -0.56%
2002-09-12 0 1.790 1.780 1.790 1.780 1.790 1,452,000 2,587,140 1.7818 1.607 1.598 1.607 1.598 1.607 1,616,916 1.6000 2.11%
2002-09-11 0 1.790 1.790 1.800 1.780 1.790 456,000 814,540 1.7863 1.574 1.574 1.583 1.565 1.574 518,509 1.5709 0.56%
2002-09-10 0 1.780 1.790 1.800 1.780 1.790 918,000 1,637,160 1.7834 1.565 1.574 1.583 1.565 1.574 1,043,841 1.5684 0.56%
2002-09-09 0 1.770 1.770 1.780 1.770 1.770 40,000 70,800 1.7700 1.557 1.557 1.565 1.557 1.557 45,483 1.5566 -0.56%
2002-09-06 0 1.780 1.770 1.790 1.770 1.790 780,000 1,390,900 1.7832 1.565 1.557 1.574 1.557 1.574 886,924 1.5682 -0.56%
2002-09-05 0 1.790 1.800 1.810 1.790 1.820 492,000 889,300 1.8075 1.574 1.583 1.592 1.574 1.601 559,444 1.5896 -0.56%
2002-09-04 0 1.800 1.790 1.830 1.760 1.880 3,282,000 5,906,260 1.7996 1.583 1.574 1.609 1.548 1.653 3,731,904 1.5826 0.56%
2002-09-03 0 1.790 1.780 1.800 1.780 1.800 524,000 938,220 1.7905 1.574 1.565 1.583 1.565 1.583 595,831 1.5746 -0.56%
2002-09-02 0 1.800 1.790 1.810 1.750 1.810 1,794,000 3,187,660 1.7768 1.583 1.574 1.592 1.539 1.592 2,039,925 1.5626 -0.55%
2002-08-30 0 1.810 1.810 1.820 1.800 1.830 1,134,000 2,048,660 1.8066 1.592 1.592 1.601 1.583 1.609 1,289,451 1.5888 -1.09%
2002-08-29 0 1.830 1.810 1.830 1.780 1.830 2,694,000 4,867,480 1.8068 1.609 1.592 1.609 1.565 1.609 3,063,299 1.5890 1.67%
2002-08-28 0 1.800 1.790 1.800 1.780 1.830 2,770,000 5,005,480 1.8070 1.583 1.574 1.583 1.565 1.609 3,149,718 1.5892 -0.55%
2002-08-27 0 1.810 1.800 1.810 1.790 1.830 3,966,000 7,193,780 1.8139 1.592 1.583 1.592 1.574 1.609 4,509,668 1.5952 -0.55%
2002-08-26 0 1.820 1.810 1.830 1.820 1.860 9,696,000 17,897,660 1.8459 1.601 1.592 1.609 1.601 1.636 11,025,149 1.6233 -1.62%
2002-08-23 0 1.850 1.850 1.860 1.770 1.890 10,110,134 18,588,464 1.8386 1.627 1.627 1.636 1.557 1.662 11,496,053 1.6169 3.93%
2002-08-22 0 1.780 1.780 1.790 1.750 1.780 1,842,000 3,256,460 1.7679 1.565 1.565 1.574 1.539 1.565 2,094,505 1.5548 1.71%
2002-08-21 0 1.750 1.740 1.750 1.730 1.760 1,298,000 2,259,140 1.7405 1.539 1.530 1.539 1.521 1.548 1,475,933 1.5307 1.16%
2002-08-20 0 1.730 1.720 1.730 1.720 1.770 2,790,000 4,857,960 1.7412 1.521 1.513 1.521 1.513 1.557 3,172,459 1.5313 1.17%
2002-08-19 0 1.710 1.690 1.710 1.670 1.710 2,616,000 4,432,880 1.6945 1.504 1.486 1.504 1.469 1.504 2,974,607 1.4902 2.40%
2002-08-16 0 1.670 1.650 1.680 1.640 1.680 1,510,000 2,506,760 1.6601 1.469 1.451 1.477 1.442 1.477 1,716,994 1.4600 1.21%
2002-08-15 0 1.650 1.640 1.650 1.620 1.660 1,690,000 2,767,400 1.6375 1.451 1.442 1.451 1.425 1.460 1,921,669 1.4401 2.48%
2002-08-14 0 1.610 1.600 1.610 1.580 1.660 3,546,000 5,706,580 1.6093 1.416 1.407 1.416 1.390 1.460 4,032,093 1.4153 -2.42%
2002-08-13 0 1.650 1.650 1.680 1.650 1.700 1,332,000 2,247,340 1.6872 1.451 1.451 1.477 1.451 1.495 1,514,593 1.4838 -5.17%
2002-08-12 0 1.740 1.710 1.740 1.710 1.740 1,094,000 1,887,420 1.7252 1.530 1.504 1.530 1.504 1.530 1,243,968 1.5173 0.00%
2002-08-09 0 1.740 1.730 1.740 1.720 1.770 1,496,000 2,607,060 1.7427 1.530 1.521 1.530 1.513 1.557 1,701,075 1.5326 0.00%
2002-08-08 0 1.740 1.730 1.740 1.730 1.750 4,088,000 7,091,860 1.7348 1.530 1.521 1.530 1.521 1.539 4,648,392 1.5257 -0.57%
2002-08-07 0 1.750 1.750 1.760 1.730 1.770 554,000 965,120 1.7421 1.539 1.539 1.548 1.521 1.557 629,944 1.5321 0.57%
2002-08-06 0 1.740 1.730 1.740 1.720 1.770 1,410,000 2,439,660 1.7303 1.530 1.521 1.530 1.513 1.557 1,603,286 1.5217 -2.79%
2002-08-05 0 1.790 1.760 1.790 1.770 1.800 3,136,000 5,616,940 1.7911 1.574 1.548 1.574 1.557 1.583 3,565,890 1.5752 2.29%
2002-08-02 0 1.750 1.740 1.760 1.720 1.760 1,676,000 2,927,460 1.7467 1.539 1.530 1.548 1.513 1.548 1,905,750 1.5361 0.00%
2002-08-01 0 1.750 1.740 1.770 1.610 1.800 5,592,000 9,728,040 1.7396 1.539 1.530 1.557 1.416 1.583 6,358,563 1.5299 2.34%
2002-07-31 0 1.710 1.700 1.730 1.580 1.750 1,396,000 2,354,100 1.6863 1.504 1.495 1.521 1.390 1.539 1,587,367 1.4830 2.40%
2002-07-30 0 1.670 1.670 1.690 1.660 1.690 908,000 1,525,400 1.6800 1.469 1.469 1.486 1.460 1.486 1,032,471 1.4774 3.09%
2002-07-29 0 1.620 1.610 1.620 1.580 1.620 990,000 1,595,840 1.6120 1.425 1.416 1.425 1.390 1.425 1,125,711 1.4176 3.18%
2002-07-26 0 1.570 1.560 1.580 1.560 1.700 1,754,000 2,846,020 1.6226 1.381 1.372 1.390 1.372 1.495 1,994,442 1.4270 -4.27%
2002-07-25 0 1.640 1.640 1.650 1.640 1.690 1,900,000 3,154,280 1.6601 1.442 1.442 1.451 1.442 1.486 2,160,456 1.4600 -1.80%
2002-07-24 0 1.670 1.670 1.680 1.660 1.690 1,260,000 2,109,900 1.6745 1.469 1.469 1.477 1.460 1.486 1,432,724 1.4726 -0.60%
2002-07-23 0 1.680 1.670 1.680 1.630 1.700 2,206,000 3,695,020 1.6750 1.477 1.469 1.477 1.433 1.495 2,508,403 1.4731 0.60%
2002-07-22 0 1.670 1.660 1.670 1.660 1.700 4,298,000 7,213,432 1.6783 1.469 1.460 1.469 1.460 1.495 4,887,179 1.4760 -1.76%
2002-07-19 0 1.700 1.700 1.730 1.680 1.720 2,220,000 3,793,540 1.7088 1.495 1.495 1.521 1.477 1.513 2,524,322 1.5028 0.59%
2002-07-18 0 1.690 1.690 1.710 1.690 1.710 902,000 1,533,020 1.6996 1.486 1.486 1.504 1.486 1.504 1,025,648 1.4947 -1.74%
2002-07-17 0 1.720 1.700 1.720 1.690 1.720 786,000 1,341,920 1.7073 1.513 1.495 1.513 1.486 1.513 893,747 1.5015 -0.58%
2002-07-16 0 1.730 1.730 1.740 1.700 1.750 2,446,000 4,203,660 1.7186 1.521 1.521 1.530 1.495 1.539 2,781,303 1.5114 -1.70%
2002-07-15 0 1.760 1.750 1.760 1.760 1.770 468,000 825,880 1.7647 1.548 1.539 1.548 1.548 1.557 532,154 1.5520 -1.68%
2002-07-12 0 1.790 1.790 1.800 1.780 1.810 596,000 1,069,200 1.7940 1.574 1.574 1.583 1.565 1.592 677,701 1.5777 0.56%
2002-07-11 0 1.780 1.780 1.790 1.770 1.810 1,018,000 1,820,500 1.7883 1.565 1.565 1.574 1.557 1.592 1,157,550 1.5727 -1.11%
2002-07-10 0 1.800 1.790 1.800 1.800 1.820 986,000 1,782,660 1.8080 1.583 1.574 1.583 1.583 1.601 1,121,163 1.5900 -1.64%
2002-07-09 0 1.830 1.830 1.840 1.800 1.830 1,590,000 2,891,060 1.8183 1.609 1.609 1.618 1.583 1.609 1,807,961 1.5991 0.00%
2002-07-08 0 1.830 1.820 1.830 1.820 1.840 858,000 1,571,260 1.8313 1.609 1.601 1.609 1.601 1.618 975,616 1.6105 1.10%
2002-07-05 0 1.810 1.810 1.820 1.800 1.820 1,514,000 2,743,360 1.8120 1.592 1.592 1.601 1.583 1.601 1,721,542 1.5935 -0.55%
2002-07-04 0 1.820 1.810 1.820 1.810 1.840 1,198,000 2,181,400 1.8209 1.601 1.592 1.601 1.592 1.618 1,362,224 1.6014 0.00%
2002-07-03 0 1.820 1.820 1.840 1.790 1.840 1,784,000 3,236,120 1.8140 1.601 1.601 1.618 1.574 1.618 2,028,555 1.5953 1.68%
2002-07-02 0 1.790 1.780 1.800 1.790 1.840 1,298,000 2,333,540 1.7978 1.574 1.565 1.583 1.574 1.618 1,475,933 1.5811 -1.10%
2002-06-28 0 1.810 1.800 1.810 1.770 1.810 5,088,550 9,131,472 1.7945 1.592 1.583 1.592 1.557 1.592 5,786,099 1.5782 3.43%
2002-06-27 0 1.750 1.750 1.760 1.720 1.750 1,612,000 2,818,000 1.7481 1.539 1.539 1.548 1.513 1.539 1,832,976 1.5374 1.74%
2002-06-26 0 1.720 1.710 1.730 1.700 1.730 3,472,000 5,950,980 1.7140 1.513 1.504 1.521 1.495 1.521 3,947,949 1.5074 -0.58%
2002-06-25 0 1.730 1.720 1.730 1.730 1.790 5,482,000 9,622,440 1.7553 1.521 1.513 1.521 1.521 1.574 6,233,484 1.5437 -0.57%
2002-06-24 0 1.740 1.740 1.750 1.700 1.780 11,692,000 20,333,820 1.7391 1.530 1.530 1.539 1.495 1.565 13,294,765 1.5295 3.57%
2002-06-21 0 1.680 1.680 1.710 1.680 1.740 2,732,000 4,691,000 1.7171 1.477 1.477 1.504 1.477 1.530 3,106,508 1.5101 -3.45%
2002-06-20 0 1.740 1.730 1.740 1.680 1.750 4,590,000 7,853,960 1.7111 1.530 1.521 1.530 1.477 1.539 5,219,207 1.5048 1.16%
2002-06-19 0 1.720 1.720 1.730 1.700 1.790 3,430,000 6,030,580 1.7582 1.513 1.513 1.521 1.495 1.574 3,900,192 1.5462 -3.91%
2002-06-18 0 1.790 1.780 1.800 1.760 1.860 3,684,000 6,622,500 1.7976 1.574 1.565 1.583 1.548 1.636 4,189,011 1.5809 -2.72%
2002-06-17 0 1.840 1.820 1.840 1.800 1.910 3,004,000 5,553,020 1.8485 1.618 1.601 1.618 1.583 1.680 3,415,795 1.6257 -3.66%
2002-06-14 0 1.910 1.900 1.910 1.900 1.970 2,332,000 4,517,440 1.9372 1.680 1.671 1.680 1.671 1.733 2,651,676 1.7036 -3.05%
2002-06-13 0 1.970 1.960 1.980 1.970 2.000 7,084,000 14,044,720 1.9826 1.733 1.724 1.741 1.733 1.759 8,055,090 1.7436 0.51%
2002-06-12 0 1.960 1.950 1.960 1.930 1.960 782,000 1,519,920 1.9436 1.724 1.715 1.724 1.697 1.724 889,198 1.7093 1.03%
2002-06-11 0 1.940 1.930 1.940 1.930 1.950 568,000 1,099,100 1.9350 1.706 1.697 1.706 1.697 1.715 645,863 1.7018 -0.51%
2002-06-10 0 1.950 1.940 1.950 1.930 1.980 1,984,000 3,896,680 1.9641 1.715 1.706 1.715 1.697 1.741 2,255,971 1.7273 -1.02%
2002-06-07 0 1.970 1.960 1.970 1.950 2.000 2,415,000 4,775,400 1.9774 1.733 1.724 1.733 1.715 1.759 2,746,053 1.7390 0.00%
2002-06-06 0 1.970 1.950 1.960 1.920 1.970 1,938,000 3,787,260 1.9542 1.733 1.715 1.724 1.689 1.733 2,203,665 1.7186 3.68%
2002-06-05 0 1.900 1.900 1.920 1.880 1.930 2,318,000 4,413,780 1.9041 1.671 1.671 1.689 1.653 1.697 2,635,756 1.6746 1.06%
2002-06-04 0 1.880 1.860 1.890 1.870 1.890 670,000 1,260,600 1.8815 1.653 1.636 1.662 1.645 1.662 761,845 1.6547 0.00%
2002-06-03 0 1.880 1.870 1.890 1.870 1.900 756,000 1,419,500 1.8776 1.653 1.645 1.662 1.645 1.671 859,634 1.6513 -1.05%
2002-05-31 0 1.900 1.900 1.910 1.880 1.910 1,426,000 2,698,740 1.8925 1.671 1.671 1.680 1.653 1.680 1,621,479 1.6644 1.06%
2002-05-30 0 1.880 1.880 1.890 1.840 1.900 1,788,000 3,337,540 1.8666 1.653 1.653 1.662 1.618 1.671 2,033,103 1.6416 -1.05%
2002-05-29 0 1.900 1.900 1.920 1.900 1.920 522,000 997,080 1.9101 1.671 1.671 1.689 1.671 1.689 593,557 1.6798 -0.52%
2002-05-28 0 1.910 1.910 1.930 1.900 1.930 1,528,000 2,927,700 1.9160 1.680 1.680 1.697 1.671 1.697 1,737,462 1.6850 0.00%
2002-05-27 0 1.910 1.910 1.930 1.900 1.970 2,918,000 5,609,140 1.9223 1.680 1.680 1.697 1.671 1.733 3,318,006 1.6905 -3.05%
2002-05-24 0 1.970 1.970 1.980 1.970 1.990 609,700 1,207,041 1.9797 1.733 1.733 1.741 1.733 1.750 693,279 1.7411 -1.01%
2002-05-23 0 1.990 1.990 2.000 1.970 1.990 721,000 1,429,040 1.9820 1.750 1.750 1.759 1.733 1.750 819,836 1.7431 -0.50%
2002-05-22 0 2.000 1.990 2.000 1.990 2.050 2,138,000 4,272,600 1.9984 1.759 1.750 1.759 1.750 1.803 2,431,082 1.7575 0.00%
2002-05-21 0 2.000 1.990 2.000 1.970 2.025 3,482,000 6,935,470 1.9918 1.759 1.750 1.759 1.733 1.781 3,959,320 1.7517 1.52%
2002-05-17 0 1.970 1.970 1.980 1.970 2.025 2,598,000 5,179,130 1.9935 1.733 1.733 1.741 1.733 1.781 2,954,139 1.7532 -3.90%
2002-05-16 0 2.050 2.025 2.050 2.000 2.075 2,116,000 4,282,000 2.0236 1.803 1.781 1.803 1.759 1.825 2,406,066 1.7797 0.00%
2002-05-15 0 2.050 2.000 2.050 2.000 2.050 4,794,000 9,701,600 2.0237 1.803 1.759 1.803 1.759 1.803 5,451,172 1.7797 3.02%
2002-05-14 0 1.990 1.990 2.000 1.970 2.050 5,890,000 11,809,220 2.0050 1.750 1.750 1.759 1.733 1.803 6,697,414 1.7633 0.51%
2002-05-13 0 1.980 1.980 2.000 1.950 2.000 2,528,000 5,012,320 1.9827 1.741 1.741 1.759 1.715 1.759 2,874,544 1.7437 -0.50%
2002-05-10 0 1.990 1.970 1.990 1.960 2.000 1,250,000 2,479,960 1.9840 1.750 1.733 1.750 1.724 1.759 1,421,353 1.7448 -0.50%
2002-05-09 0 2.000 1.980 2.000 1.960 2.050 9,788,000 19,589,220 2.0014 1.759 1.741 1.759 1.724 1.803 11,129,760 1.7601 1.01%
2002-05-08 0 1.980 1.960 1.980 1.940 2.000 5,242,000 10,344,340 1.9734 1.741 1.724 1.741 1.706 1.759 5,960,585 1.7355 1.54%
2002-05-07 0 1.950 1.940 1.950 1.920 1.950 2,928,000 5,689,620 1.9432 1.715 1.706 1.715 1.689 1.715 3,329,377 1.7089 0.00%
2002-05-06 0 1.950 1.940 1.950 1.940 1.990 2,476,000 4,826,900 1.9495 1.715 1.706 1.715 1.706 1.750 2,815,415 1.7145 0.00%
2002-05-03 0 1.950 1.940 1.950 1.940 1.960 914,000 1,781,300 1.9489 1.715 1.706 1.715 1.706 1.724 1,039,293 1.7140 0.67%
2002-05-02 0 1.970 1.970 1.980 1.960 1.980 1,478,000 2,908,560 1.9679 1.703 1.703 1.712 1.695 1.712 1,709,239 1.7017 0.51%
2002-04-30 0 1.960 1.950 1.970 1.940 1.980 1,757,000 3,440,020 1.9579 1.695 1.686 1.703 1.678 1.712 2,031,890 1.6930 0.00%
2002-04-29 0 1.960 1.960 1.970 1.910 1.990 4,236,000 8,289,040 1.9568 1.695 1.695 1.703 1.652 1.721 4,898,740 1.6921 2.08%
2002-04-26 0 1.920 1.920 1.930 1.850 1.950 11,105,000 21,242,040 1.9128 1.660 1.660 1.669 1.600 1.686 12,842,424 1.6541 1.05%
2002-04-25 0 1.900 1.900 1.910 1.900 1.940 3,974,000 7,598,480 1.9120 1.643 1.643 1.652 1.643 1.678 4,595,749 1.6534 0.00%
2002-04-24 0 1.900 1.900 1.910 1.890 1.980 10,310,000 19,856,700 1.9260 1.643 1.643 1.652 1.634 1.712 11,923,043 1.6654 -4.04%
2002-04-23 0 1.980 1.980 1.990 1.970 1.990 6,646,000 13,204,840 1.9869 1.712 1.712 1.721 1.703 1.721 7,685,795 1.7181 -0.50%
2002-04-22 0 1.990 1.980 1.990 1.960 1.990 8,282,000 16,407,040 1.9810 1.721 1.712 1.721 1.695 1.721 9,577,754 1.7130 1.02%
2002-04-19 0 1.970 1.950 1.960 1.940 2.025 14,120,000 28,063,550 1.9875 1.703 1.686 1.695 1.678 1.751 16,329,134 1.7186 -2.72%
2002-04-18 0 2.025 2.000 2.025 1.990 2.025 3,500,000 7,007,340 2.0021 1.751 1.729 1.751 1.721 1.751 4,047,590 1.7312 1.76%
2002-04-17 0 1.990 1.980 1.990 1.970 2.050 11,568,000 23,206,990 2.0061 1.721 1.712 1.721 1.703 1.773 13,377,863 1.7347 -2.93%
2002-04-16 0 2.050 2.025 2.050 2.000 2.050 8,130,000 16,444,900 2.0227 1.773 1.751 1.773 1.729 1.773 9,401,973 1.7491 2.50%
2002-04-15 0 2.000 2.000 2.025 1.960 2.025 8,232,000 16,447,520 1.9980 1.729 1.729 1.751 1.695 1.751 9,519,931 1.7277 2.04%
2002-04-12 0 1.960 1.960 1.970 1.920 1.960 8,425,800 16,291,028 1.9335 1.695 1.695 1.703 1.660 1.695 9,744,052 1.6719 1.55%
2002-04-11 0 1.930 1.920 1.930 1.900 1.930 4,304,000 8,238,360 1.9141 1.669 1.660 1.669 1.643 1.669 4,977,379 1.6552 2.12%
2002-04-10 0 1.890 1.890 1.900 1.890 1.920 5,442,000 10,379,480 1.9073 1.634 1.634 1.643 1.634 1.660 6,293,424 1.6493 -1.05%
2002-04-09 0 1.910 1.900 1.910 1.860 1.920 6,782,000 12,800,720 1.8875 1.652 1.643 1.652 1.608 1.660 7,843,073 1.6321 2.14%
2002-04-08 0 1.870 1.860 1.870 1.830 1.880 12,694,000 23,559,460 1.8560 1.617 1.608 1.617 1.582 1.626 14,680,030 1.6049 2.19%
2002-04-04 0 1.830 1.820 1.830 1.810 1.830 7,388,000 13,467,420 1.8229 1.582 1.574 1.582 1.565 1.582 8,543,884 1.5763 0.00%
2002-04-03 0 1.830 1.820 1.830 1.780 1.850 10,754,000 19,499,480 1.8132 1.582 1.574 1.582 1.539 1.600 12,436,509 1.5679 1.67%
2002-04-02 0 1.800 1.790 1.800 1.710 1.800 6,288,000 11,114,420 1.7676 1.556 1.548 1.556 1.479 1.556 7,271,784 1.5284 -0.55%
2002-03-28 0 1.810 1.820 1.830 1.810 1.870 11,926,000 21,990,580 1.8439 1.565 1.574 1.582 1.565 1.617 13,791,873 1.5945 -2.16%
2002-03-27 0 1.850 1.840 1.850 1.820 1.860 12,768,000 23,603,340 1.8486 1.600 1.591 1.600 1.574 1.608 14,765,608 1.5985 0.00%
2002-03-26 0 1.850 1.830 1.850 1.810 1.880 8,662,000 15,936,320 1.8398 1.600 1.582 1.600 1.565 1.626 10,017,207 1.5909 -1.60%
2002-03-25 0 1.880 1.880 1.890 1.780 1.890 9,256,000 17,200,820 1.8583 1.626 1.626 1.634 1.539 1.634 10,704,140 1.6069 3.30%
2002-03-22 0 1.820 1.810 1.820 1.710 1.820 4,178,000 7,471,580 1.7883 1.574 1.565 1.574 1.479 1.574 4,831,666 1.5464 8.33%
2002-03-21 0 1.680 1.680 1.700 1.680 1.730 1,346,000 2,284,980 1.6976 1.453 1.453 1.470 1.453 1.496 1,556,587 1.4679 -2.33%
2002-03-20 0 1.720 1.710 1.720 1.720 1.740 1,296,000 2,236,280 1.7255 1.487 1.479 1.487 1.487 1.505 1,498,765 1.4921 -1.71%
2002-03-19 0 1.750 1.750 1.760 1.750 1.770 1,524,000 2,678,440 1.7575 1.513 1.513 1.522 1.513 1.531 1,762,436 1.5197 -1.13%
2002-03-18 0 1.770 1.770 1.780 1.750 1.790 2,308,000 4,096,860 1.7751 1.531 1.531 1.539 1.513 1.548 2,669,096 1.5349 0.00%
2002-03-15 0 1.770 1.770 1.780 1.720 1.770 4,830,000 8,472,440 1.7541 1.531 1.531 1.539 1.487 1.531 5,585,674 1.5168 0.00%
2002-03-14 0 1.770 1.770 1.780 1.740 1.790 4,680,000 8,274,060 1.7680 1.531 1.531 1.539 1.505 1.548 5,412,206 1.5288 1.14%
2002-03-13 0 1.750 1.740 1.750 1.710 1.770 6,410,000 11,194,540 1.7464 1.513 1.505 1.513 1.479 1.531 7,412,872 1.5101 1.16%
2002-03-12 0 1.730 1.710 1.730 1.670 1.730 7,984,000 13,588,500 1.7020 1.496 1.479 1.496 1.444 1.496 9,233,131 1.4717 4.22%
2002-03-11 0 1.660 1.650 1.660 1.630 1.660 1,328,000 2,187,460 1.6472 1.435 1.427 1.435 1.409 1.435 1,535,771 1.4243 1.22%
2002-03-08 0 1.640 1.640 1.650 1.630 1.660 1,520,000 2,494,500 1.6411 1.418 1.418 1.427 1.409 1.435 1,757,810 1.4191 -1.20%
2002-03-07 0 1.660 1.660 1.670 1.640 1.670 1,780,000 2,944,140 1.6540 1.435 1.435 1.444 1.418 1.444 2,058,489 1.4302 0.00%
2002-03-06 0 1.660 1.650 1.660 1.640 1.690 2,696,000 4,491,720 1.6661 1.435 1.427 1.435 1.418 1.461 3,117,801 1.4407 1.22%
2002-03-05 0 1.640 1.630 1.640 1.630 1.650 1,470,000 2,414,500 1.6425 1.418 1.409 1.418 1.409 1.427 1,699,988 1.4203 1.86%
2002-03-04 0 1.610 1.610 1.620 1.600 1.640 4,232,000 6,840,480 1.6164 1.392 1.392 1.401 1.384 1.418 4,894,114 1.3977 0.62%
2002-03-01 0 1.600 1.600 1.610 1.590 1.630 4,904,000 7,873,200 1.6055 1.384 1.384 1.392 1.375 1.409 5,671,252 1.3883 -0.62%
2002-02-28 0 1.610 1.610 1.620 1.600 1.660 5,010,000 8,110,160 1.6188 1.392 1.392 1.401 1.384 1.435 5,793,836 1.3998 -3.01%
2002-02-27 0 1.660 1.650 1.670 1.600 1.690 3,420,000 5,681,180 1.6612 1.435 1.427 1.444 1.384 1.461 3,955,073 1.4364 3.75%
2002-02-26 0 1.600 1.600 1.610 1.580 1.630 3,522,000 5,620,920 1.5959 1.384 1.384 1.392 1.366 1.409 4,073,032 1.3800 0.00%
2002-02-25 0 1.600 1.600 1.630 1.600 1.660 1,606,000 2,610,460 1.6254 1.384 1.384 1.409 1.384 1.435 1,857,265 1.4055 -4.19%
2002-02-22 0 1.670 1.670 1.680 1.620 1.670 1,462,000 2,420,180 1.6554 1.444 1.444 1.453 1.401 1.444 1,690,736 1.4314 0.60%
2002-02-21 0 1.660 1.660 1.670 1.660 1.700 3,186,000 5,365,380 1.6840 1.435 1.435 1.444 1.435 1.470 3,684,463 1.4562 -2.35%
2002-02-20 0 1.700 1.690 1.710 1.650 1.710 3,378,000 5,711,580 1.6908 1.470 1.461 1.479 1.427 1.479 3,906,502 1.4621 1.19%
2002-02-19 0 1.680 1.680 1.690 1.680 1.750 2,412,000 4,076,340 1.6900 1.453 1.453 1.461 1.453 1.513 2,789,368 1.4614 -4.00%
2002-02-18 0 1.750 1.740 1.760 1.700 1.760 7,218,000 12,476,080 1.7285 1.513 1.505 1.522 1.470 1.522 8,347,287 1.4946 1.16%
2002-02-15 0 1.730 1.720 1.730 1.630 1.740 5,636,000 9,500,540 1.6857 1.496 1.487 1.496 1.409 1.505 6,517,776 1.4576 7.45%
2002-02-11 0 1.610 1.600 1.610 1.600 1.620 2,264,000 3,635,630 1.6058 1.392 1.384 1.392 1.384 1.401 2,618,212 1.3886 1.90%
2002-02-08 0 1.580 1.560 1.590 1.530 1.590 772,000 1,205,320 1.5613 1.366 1.349 1.375 1.323 1.375 892,783 1.3501 1.94%
2002-02-07 0 1.550 1.530 1.550 1.530 1.550 570,000 879,200 1.5425 1.340 1.323 1.340 1.323 1.340 659,179 1.3338 0.65%
2002-02-06 0 1.540 1.530 1.540 1.530 1.550 1,756,000 2,690,300 1.5321 1.332 1.323 1.332 1.323 1.340 2,030,734 1.3248 1.32%
2002-02-05 0 1.520 1.520 1.540 1.510 1.530 1,138,000 1,730,060 1.5203 1.314 1.314 1.332 1.306 1.323 1,316,045 1.3146 -0.65%
2002-02-04 0 1.530 1.520 1.540 1.520 1.560 2,766,000 4,265,100 1.5420 1.323 1.314 1.332 1.314 1.349 3,198,752 1.3334 -1.92%
2002-02-01 0 1.560 1.560 1.570 1.550 1.590 2,948,000 4,612,240 1.5645 1.349 1.349 1.358 1.340 1.375 3,409,227 1.3529 0.00%
2002-01-31 0 1.560 1.550 1.570 1.550 1.610 4,848,000 7,649,320 1.5778 1.349 1.340 1.358 1.340 1.392 5,606,490 1.3644 -1.27%
2002-01-30 0 1.580 1.550 1.580 1.540 1.590 1,110,000 1,734,340 1.5625 1.366 1.340 1.366 1.332 1.375 1,283,664 1.3511 1.94%
2002-01-29 0 1.550 1.550 1.560 1.540 1.600 2,922,000 4,567,800 1.5632 1.340 1.340 1.349 1.332 1.384 3,379,159 1.3518 -2.52%
2002-01-28 0 1.590 1.580 1.600 1.570 1.630 7,606,000 12,169,620 1.6000 1.375 1.366 1.384 1.358 1.409 8,795,991 1.3835 0.63%
2002-01-25 0 1.580 1.580 1.590 1.560 1.620 5,362,000 8,503,320 1.5858 1.366 1.366 1.375 1.349 1.401 6,200,908 1.3713 0.00%
2002-01-24 0 1.580 1.580 1.590 1.520 1.590 4,948,000 7,658,640 1.5478 1.366 1.366 1.375 1.314 1.375 5,722,136 1.3384 3.95%
2002-01-23 0 1.520 1.520 1.530 1.510 1.530 1,968,000 2,990,860 1.5197 1.314 1.314 1.323 1.306 1.323 2,275,902 1.3141 0.00%
2002-01-22 0 1.520 1.510 1.520 1.510 1.530 3,548,000 5,401,580 1.5224 1.314 1.306 1.314 1.306 1.323 4,103,100 1.3165 0.00%
2002-01-21 0 1.520 1.520 1.530 1.520 1.540 2,548,000 3,903,760 1.5321 1.314 1.314 1.323 1.314 1.332 2,946,645 1.3248 0.00%
2002-01-18 0 1.520 1.510 1.520 1.500 1.540 2,010,000 3,055,440 1.5201 1.314 1.306 1.314 1.297 1.332 2,324,473 1.3145 0.66%
2002-01-17 0 1.510 1.500 1.510 1.500 1.530 3,190,000 4,834,580 1.5155 1.306 1.297 1.306 1.297 1.323 3,689,089 1.3105 -1.31%
2002-01-16 0 1.530 1.520 1.530 1.490 1.560 8,046,000 12,301,060 1.5288 1.323 1.314 1.323 1.288 1.349 9,304,831 1.3220 2.68%
2002-01-15 0 1.490 1.470 1.490 1.400 1.490 4,690,000 6,682,740 1.4249 1.288 1.271 1.288 1.211 1.288 5,423,770 1.2321 2.05%
2002-01-14 0 1.460 1.440 1.470 1.450 1.470 246,000 358,720 1.4582 1.262 1.245 1.271 1.254 1.271 284,488 1.2609 -1.35%
2002-01-11 0 1.480 1.470 1.480 1.450 1.500 2,304,000 3,384,080 1.4688 1.280 1.271 1.280 1.254 1.297 2,664,471 1.2701 -1.99%
2002-01-10 0 1.510 1.500 1.510 1.460 1.510 1,758,000 2,612,500 1.4861 1.306 1.297 1.306 1.262 1.306 2,033,047 1.2850 0.00%
2002-01-09 0 1.510 1.510 1.520 1.490 1.520 2,962,000 4,458,560 1.5053 1.306 1.306 1.314 1.288 1.314 3,425,417 1.3016 -2.58%
2002-01-08 0 1.550 1.520 1.550 1.500 1.550 6,946,000 10,528,660 1.5158 1.340 1.314 1.340 1.297 1.340 8,032,731 1.3107 0.65%
2002-01-07 0 1.540 1.540 1.550 1.520 1.560 5,414,000 8,347,900 1.5419 1.332 1.332 1.340 1.314 1.349 6,261,043 1.3333 0.65%
2002-01-04 0 1.530 1.510 1.530 1.490 1.540 4,948,000 7,475,420 1.5108 1.323 1.306 1.323 1.288 1.332 5,722,136 1.3064 0.00%
2002-01-03 0 1.530 1.520 1.530 1.460 1.530 8,902,000 13,429,620 1.5086 1.323 1.314 1.323 1.262 1.323 10,294,756 1.3045 4.79%
2002-01-02 0 1.460 1.460 1.470 1.430 1.470 1,486,000 2,151,820 1.4481 1.262 1.262 1.271 1.237 1.271 1,718,491 1.2522 1.39%
2001-12-31 0 1.440 1.430 1.440 1.410 1.440 1,432,000 2,044,000 1.4274 1.245 1.237 1.245 1.219 1.245 1,656,042 1.2343 2.86%
2001-12-28 0 1.400 1.400 1.410 1.380 1.400 1,664,000 2,317,580 1.3928 1.211 1.211 1.219 1.193 1.211 1,924,340 1.2044 0.72%
2001-12-27 0 1.390 1.360 1.390 1.370 1.390 700,000 965,140 1.3788 1.202 1.176 1.202 1.185 1.202 809,518 1.1922 1.46%
2001-12-24 0 1.370 1.350 1.380 1.370 1.370 30,000 41,100 1.3700 1.185 1.167 1.193 1.185 1.185 34,694 1.1847 0.00%
2001-12-21 0 1.370 1.350 1.370 1.330 1.370 1,016,000 1,370,520 1.3489 1.185 1.167 1.185 1.150 1.185 1,174,957 1.1664 -0.72%
2001-12-20 0 1.380 1.360 1.380 1.310 1.380 3,142,000 4,253,880 1.3539 1.193 1.176 1.193 1.133 1.193 3,633,579 1.1707 5.34%
2001-12-19 0 1.310 1.300 1.310 1.300 1.310 970,000 1,265,700 1.3048 1.133 1.124 1.133 1.124 1.133 1,121,761 1.1283 1.55%
2001-12-18 0 1.290 1.280 1.300 1.290 1.320 2,179,000 2,845,600 1.3059 1.115 1.107 1.124 1.115 1.141 2,519,914 1.1292 -0.77%
2001-12-17 0 1.300 1.300 1.310 1.300 1.330 3,372,000 4,412,420 1.3085 1.124 1.124 1.133 1.124 1.150 3,899,564 1.1315 -0.76%
2001-12-14 0 1.310 1.300 1.310 1.280 1.320 5,168,000 6,671,440 1.2909 1.133 1.124 1.133 1.107 1.141 5,976,555 1.1163 1.55%
2001-12-13 0 1.290 1.280 1.300 1.260 1.360 6,558,000 8,579,560 1.3083 1.115 1.107 1.124 1.090 1.176 7,584,027 1.1313 -4.44%
2001-12-12 0 1.350 1.350 1.360 1.340 1.380 4,532,000 6,158,380 1.3589 1.167 1.167 1.176 1.159 1.193 5,241,051 1.1750 -1.46%
2001-12-11 0 1.370 1.380 1.390 1.370 1.410 5,878,000 8,143,480 1.3854 1.185 1.193 1.202 1.185 1.219 6,797,638 1.1980 -2.14%
2001-12-10 0 1.400 1.390 1.400 1.400 1.420 1,670,000 2,346,100 1.4049 1.211 1.202 1.211 1.211 1.228 1,931,279 1.2148 -0.71%
2001-12-07 0 1.410 1.400 1.410 1.390 1.410 1,882,000 2,631,180 1.3981 1.219 1.211 1.219 1.202 1.219 2,176,447 1.2089 0.00%
2001-12-06 0 1.410 1.400 1.410 1.400 1.440 5,452,000 7,756,040 1.4226 1.219 1.211 1.219 1.211 1.245 6,304,988 1.2301 0.71%
2001-12-05 0 1.400 1.400 1.410 1.390 1.420 2,688,000 3,776,160 1.4048 1.211 1.211 1.219 1.202 1.228 3,108,549 1.2148 -0.71%
2001-12-04 0 1.410 1.410 1.420 1.410 1.430 2,980,000 4,228,740 1.4190 1.219 1.219 1.228 1.219 1.237 3,446,234 1.2271 -1.40%
2001-12-03 0 1.430 1.430 1.440 1.420 1.450 1,968,000 2,818,240 1.4320 1.237 1.237 1.245 1.228 1.254 2,275,902 1.2383 -1.38%
2001-11-30 0 1.450 1.440 1.450 1.420 1.450 5,600,000 8,003,880 1.4293 1.254 1.245 1.254 1.228 1.254 6,476,144 1.2359 2.84%
2001-11-29 0 1.410 1.410 1.420 1.370 1.420 3,796,000 5,297,100 1.3954 1.219 1.219 1.228 1.185 1.228 4,389,900 1.2067 1.44%
2001-11-28 0 1.390 1.390 1.410 1.390 1.420 3,424,000 4,789,800 1.3989 1.202 1.202 1.219 1.202 1.228 3,959,699 1.2096 -0.71%
2001-11-27 0 1.400 1.390 1.410 1.390 1.460 11,286,000 15,969,100 1.4149 1.211 1.202 1.219 1.202 1.262 13,051,742 1.2235 -4.76%
2001-11-26 0 1.470 1.460 1.470 1.460 1.530 9,468,000 14,024,520 1.4813 1.271 1.262 1.271 1.262 1.323 10,949,309 1.2809 -2.65%
2001-11-23 0 1.510 1.500 1.510 1.450 1.520 9,120,000 13,555,720 1.4864 1.306 1.297 1.306 1.254 1.314 10,546,863 1.2853 2.03%
2001-11-22 0 1.480 1.480 1.490 1.470 1.510 1,032,000 1,539,440 1.4917 1.280 1.280 1.288 1.271 1.306 1,193,461 1.2899 -1.99%
2001-11-21 0 1.510 1.500 1.510 1.490 1.520 2,482,000 3,745,140 1.5089 1.306 1.297 1.306 1.288 1.314 2,870,319 1.3048 1.34%
2001-11-20 0 1.490 1.490 1.500 1.490 1.550 5,272,000 8,036,600 1.5244 1.288 1.288 1.297 1.288 1.340 6,096,827 1.3182 0.00%
2001-11-19 0 1.490 1.490 1.500 1.480 1.530 2,922,000 4,395,360 1.5042 1.288 1.288 1.297 1.280 1.323 3,379,159 1.3007 0.00%
2001-11-16 0 1.490 1.480 1.490 1.470 1.540 3,508,000 5,288,320 1.5075 1.288 1.280 1.288 1.271 1.332 4,056,841 1.3036 -0.67%
2001-11-15 0 1.500 1.490 1.500 1.490 1.540 3,092,000 4,655,640 1.5057 1.297 1.288 1.297 1.288 1.332 3,575,756 1.3020 -2.60%
2001-11-14 0 1.540 1.540 1.560 1.530 1.570 756,000 1,175,380 1.5547 1.332 1.332 1.349 1.323 1.358 874,279 1.3444 1.99%
2001-11-13 0 1.510 1.510 1.520 1.480 1.530 1,448,000 2,183,240 1.5078 1.306 1.306 1.314 1.280 1.323 1,674,546 1.3038 2.03%
2001-11-12 0 1.480 1.480 1.490 1.470 1.620 2,690,000 4,214,740 1.5668 1.280 1.280 1.288 1.271 1.401 3,110,862 1.3548 -7.50%
2001-11-09 0 1.600 1.600 1.610 1.580 1.610 1,880,000 3,006,980 1.5995 1.384 1.384 1.392 1.366 1.392 2,174,134 1.3831 0.00%
2001-11-08 0 1.600 1.600 1.610 1.540 1.600 3,192,000 5,050,240 1.5822 1.384 1.384 1.392 1.332 1.384 3,691,402 1.3681 3.90%
2001-11-07 0 1.540 1.540 1.560 1.540 1.600 3,214,000 5,032,680 1.5659 1.332 1.332 1.349 1.332 1.384 3,716,844 1.3540 -3.75%
2001-11-06 0 1.600 1.590 1.600 1.600 1.650 5,998,000 9,758,680 1.6270 1.384 1.375 1.384 1.384 1.427 6,936,412 1.4069 -2.44%
2001-11-05 0 1.640 1.630 1.640 1.580 1.660 6,894,000 11,185,820 1.6225 1.418 1.409 1.418 1.366 1.435 7,972,595 1.4030 3.80%
2001-11-02 0 1.580 1.580 1.590 1.510 1.600 4,880,000 7,549,140 1.5470 1.366 1.366 1.375 1.306 1.384 5,643,497 1.3377 1.28%
2001-11-01 0 1.560 1.550 1.560 1.550 1.630 11,330,000 17,932,560 1.5828 1.349 1.340 1.349 1.340 1.409 13,102,626 1.3686 -3.11%
2001-10-31 0 1.610 1.610 1.620 1.550 1.640 31,698,000 50,852,120 1.6043 1.392 1.392 1.401 1.340 1.418 36,657,286 1.3872 3.21%
2001-10-30 0 1.560 1.550 1.560 1.370 1.590 36,840,000 56,096,760 1.5227 1.349 1.340 1.349 1.185 1.375 42,603,774 1.3167 13.87%
2001-10-29 0 1.370 1.360 1.370 1.310 1.390 10,382,000 14,156,720 1.3636 1.185 1.176 1.185 1.133 1.202 12,006,308 1.1791 3.79%
2001-10-26 0 1.320 1.320 1.330 1.310 1.380 10,220,000 13,575,920 1.3284 1.141 1.141 1.150 1.133 1.193 11,818,962 1.1487 -2.22%
2001-10-24 0 1.350 1.340 1.350 1.340 1.420 7,230,000 9,817,300 1.3579 1.167 1.159 1.167 1.159 1.228 8,361,164 1.1742 -3.57%
2001-10-23 0 1.400 1.390 1.400 1.220 1.400 30,354,000 40,503,600 1.3344 1.211 1.202 1.211 1.055 1.211 35,103,012 1.1538 17.65%
2001-10-22 0 1.190 1.190 1.200 1.150 1.210 4,770,000 5,670,660 1.1888 1.029 1.029 1.038 0.994 1.046 5,516,287 1.0280 5.31%
2001-10-19 0 1.130 1.130 1.140 1.120 1.140 1,264,000 1,430,140 1.1314 0.977 0.977 0.986 0.968 0.986 1,461,758 0.9784 0.00%
2001-10-18 0 1.130 1.130 1.140 1.120 1.160 2,260,000 2,572,420 1.1382 0.977 0.977 0.986 0.968 1.003 2,613,587 0.9842 -1.74%
2001-10-17 0 1.150 1.140 1.150 1.130 1.170 5,442,000 6,271,900 1.1525 0.994 0.986 0.994 0.977 1.012 6,293,424 0.9966 2.68%
2001-10-16 0 1.120 1.120 1.130 1.110 1.130 918,000 1,027,060 1.1188 0.968 0.968 0.977 0.960 0.977 1,061,625 0.9674 0.00%
2001-10-15 0 1.120 1.100 1.120 1.090 1.140 2,912,000 3,272,640 1.1238 0.968 0.951 0.968 0.943 0.986 3,367,595 0.9718 -1.75%
2001-10-12 0 1.140 1.130 1.140 1.130 1.190 3,540,000 4,059,900 1.1469 0.986 0.977 0.986 0.977 1.029 4,093,848 0.9917 -5.00%
2001-10-11 0 1.200 1.200 1.210 1.190 1.260 8,798,000 10,888,220 1.2376 1.038 1.038 1.046 1.029 1.090 10,174,484 1.0701 -2.44%
2001-10-10 0 1.230 1.220 1.240 1.200 1.250 8,250,000 10,064,480 1.2199 1.064 1.055 1.072 1.038 1.081 9,540,747 1.0549 2.50%
2001-10-09 0 1.200 1.190 1.200 1.140 1.230 9,396,000 11,244,020 1.1967 1.038 1.029 1.038 0.986 1.064 10,866,044 1.0348 6.19%
2001-10-08 0 1.130 1.120 1.140 1.100 1.140 3,940,000 4,413,340 1.1201 0.977 0.968 0.986 0.951 0.986 4,556,430 0.9686 0.00%
2001-10-05 0 1.130 1.120 1.140 1.090 1.150 8,394,000 9,394,520 1.1192 0.977 0.968 0.986 0.943 0.994 9,707,277 0.9678 0.00%
2001-10-04 0 1.130 1.120 1.130 1.120 1.160 4,152,000 4,704,320 1.1330 0.977 0.968 0.977 0.968 1.003 4,801,598 0.9797 2.73%
2001-10-03 0 1.100 1.090 1.100 1.080 1.120 3,846,000 4,222,700 1.0979 0.951 0.943 0.951 0.934 0.968 4,447,723 0.9494 1.85%
2001-09-28 0 1.080 1.080 1.090 1.050 1.090 1,608,000 1,719,720 1.0695 0.934 0.934 0.943 0.908 0.943 1,859,578 0.9248 1.89%
2001-09-27 0 1.060 1.060 1.070 1.050 1.070 2,540,000 2,688,300 1.0584 0.917 0.917 0.925 0.908 0.925 2,937,394 0.9152 0.95%
2001-09-26 0 1.050 1.040 1.050 1.050 1.060 412,000 434,000 1.0534 0.908 0.899 0.908 0.908 0.917 476,459 0.9109 1.94%
2001-09-25 0 1.030 1.030 1.050 1.030 1.120 4,332,000 4,643,540 1.0719 0.891 0.891 0.908 0.891 0.968 5,009,760 0.9269 -4.63%
2001-09-24 0 1.080 1.080 1.090 1.010 1.080 2,824,000 2,993,160 1.0599 0.934 0.934 0.943 0.873 0.934 3,265,827 0.9165 9.09%
2001-09-21 0 0.990 0.990 1.000 0.990 1.020 2,138,000 2,157,132 1.0089 0.856 0.856 0.865 0.856 0.882 2,472,499 0.8725 -2.94%
2001-09-20 0 1.020 1.010 1.020 1.010 1.050 2,916,000 3,021,440 1.0362 0.882 0.873 0.882 0.873 0.908 3,372,221 0.8960 -1.59%
2001-09-19 0 1.060 1.060 1.070 0.980 1.070 3,054,000 3,191,820 1.0451 0.896 0.896 0.905 0.829 0.905 3,611,886 0.8837 8.16%
2001-09-18 0 0.980 0.980 0.990 0.960 1.030 2,734,000 2,693,660 0.9852 0.829 0.829 0.837 0.812 0.871 3,233,430 0.8331 1.03%
2001-09-17 0 0.970 0.970 0.980 0.950 0.990 2,380,000 2,324,240 0.9766 0.820 0.820 0.829 0.803 0.837 2,814,764 0.8257 -3.00%
2001-09-14 0 1.000 0.990 1.000 1.000 1.070 2,226,000 2,267,380 1.0186 0.846 0.837 0.846 0.846 0.905 2,632,632 0.8613 -5.66%
2001-09-13 0 1.060 1.050 1.060 1.050 1.080 4,460,000 4,721,760 1.0587 0.896 0.888 0.896 0.888 0.913 5,274,726 0.8952 4.95%
2001-09-12 0 1.010 1.010 1.020 1.000 1.100 9,276,000 9,675,720 1.0431 0.854 0.854 0.862 0.846 0.930 10,970,483 0.8820 -10.62%
2001-09-11 0 1.130 1.130 1.140 1.130 1.140 538,000 611,740 1.1371 0.955 0.955 0.964 0.955 0.964 636,279 0.9614 -0.88%
2001-09-10 0 1.140 1.130 1.140 1.130 1.140 1,076,000 1,221,100 1.1349 0.964 0.955 0.964 0.955 0.964 1,272,557 0.9596 0.88%
2001-09-07 0 1.130 1.130 1.140 1.120 1.140 1,730,000 1,962,300 1.1343 0.955 0.955 0.964 0.947 0.964 2,046,026 0.9591 -1.74%
2001-09-06 0 1.150 1.140 1.150 1.130 1.190 2,876,000 3,342,240 1.1621 0.972 0.964 0.972 0.955 1.006 3,401,370 0.9826 -0.86%
2001-09-05 0 1.160 1.160 1.170 1.140 1.160 2,358,000 2,707,160 1.1481 0.981 0.981 0.989 0.964 0.981 2,788,745 0.9707 1.75%
2001-09-04 0 1.140 1.140 1.150 1.110 1.150 2,070,000 2,325,380 1.1234 0.964 0.964 0.972 0.939 0.972 2,448,135 0.9499 2.70%
2001-09-03 0 1.110 1.110 1.120 1.110 1.160 3,118,000 3,524,960 1.1305 0.939 0.939 0.947 0.939 0.981 3,687,577 0.9559 -5.13%
2001-08-31 0 1.170 1.160 1.170 1.160 1.230 5,074,000 6,068,820 1.1961 0.989 0.981 0.989 0.981 1.040 6,000,887 1.0113 -2.50%
2001-08-30 0 1.200 1.190 1.220 1.190 1.220 2,642,000 3,172,220 1.2007 1.015 1.006 1.032 1.006 1.032 3,124,624 1.0152 -3.23%
2001-08-29 0 1.240 1.230 1.240 1.210 1.240 4,368,000 5,364,820 1.2282 1.048 1.040 1.048 1.023 1.048 5,165,920 1.0385 1.64%
2001-08-28 0 1.220 1.210 1.220 1.200 1.230 5,528,000 6,713,500 1.2145 1.032 1.023 1.032 1.015 1.040 6,537,821 1.0269 -1.61%
2001-08-27 0 1.240 1.240 1.250 1.230 1.320 10,368,000 13,018,180 1.2556 1.048 1.048 1.057 1.040 1.116 12,261,963 1.0617 -3.88%
2001-08-24 0 1.290 1.290 1.300 1.190 1.300 20,196,000 25,698,960 1.2725 1.091 1.091 1.099 1.006 1.099 23,885,282 1.0759 4.88%
2001-08-23 0 1.230 1.220 1.230 1.210 1.240 1,788,000 2,191,700 1.2258 1.040 1.032 1.040 1.023 1.048 2,114,621 1.0365 0.00%
2001-08-22 0 1.230 1.220 1.240 1.210 1.260 4,142,000 5,125,620 1.2375 1.040 1.032 1.048 1.023 1.065 4,898,635 1.0463 -0.81%
2001-08-21 0 1.240 1.240 1.250 1.210 1.250 2,536,000 3,121,600 1.2309 1.048 1.048 1.057 1.023 1.057 2,999,261 1.0408 2.48%
2001-08-20 0 1.210 1.200 1.210 1.190 1.230 2,260,000 2,753,880 1.2185 1.023 1.015 1.023 1.006 1.040 2,672,843 1.0303 0.83%
2001-08-17 0 1.200 1.190 1.200 1.180 1.200 1,814,000 2,146,460 1.1833 1.015 1.006 1.015 0.998 1.015 2,145,370 1.0005 1.69%
2001-08-16 0 1.180 1.180 1.200 1.180 1.240 6,726,000 8,200,340 1.2192 0.998 0.998 1.015 0.998 1.048 7,954,665 1.0309 -2.48%
2001-08-15 0 1.210 1.200 1.210 1.190 1.220 2,828,000 3,388,000 1.1980 1.023 1.015 1.023 1.006 1.032 3,344,602 1.0130 1.68%
2001-08-14 0 1.190 1.180 1.190 1.150 1.190 3,764,000 4,433,300 1.1778 1.006 0.998 1.006 0.972 1.006 4,451,585 0.9959 4.39%
2001-08-13 0 1.140 1.140 1.150 1.140 1.200 2,274,000 2,653,100 1.1667 0.964 0.964 0.972 0.964 1.015 2,689,400 0.9865 -5.00%
2001-08-10 0 1.200 1.190 1.200 1.180 1.230 4,122,000 4,949,500 1.2008 1.015 1.006 1.015 0.998 1.040 4,874,982 1.0153 0.00%
2001-08-09 0 1.200 1.200 1.210 1.160 1.220 2,332,000 2,790,340 1.1965 1.015 1.015 1.023 0.981 1.032 2,757,996 1.0117 1.69%
2001-08-08 0 1.180 1.170 1.180 1.170 1.250 1,786,000 2,166,680 1.2131 0.998 0.989 0.998 0.989 1.057 2,112,256 1.0258 -3.28%
2001-08-07 0 1.220 1.220 1.230 1.150 1.240 2,314,000 2,788,360 1.2050 1.032 1.032 1.040 0.972 1.048 2,736,707 1.0189 4.27%
2001-08-06 0 1.170 1.160 1.170 1.120 1.250 2,316,000 2,735,280 1.1810 0.989 0.981 0.989 0.947 1.057 2,739,073 0.9986 -6.40%
2001-08-03 0 1.250 1.250 1.260 1.250 1.290 1,490,000 1,878,160 1.2605 1.057 1.057 1.065 1.057 1.091 1,762,184 1.0658 -3.10%
2001-08-02 0 1.290 1.280 1.300 1.280 1.340 696,000 905,800 1.3014 1.091 1.082 1.099 1.082 1.133 823,141 1.1004 -4.44%
2001-08-01 0 1.350 1.330 1.340 1.340 1.380 1,002,000 1,351,560 1.3489 1.141 1.125 1.133 1.133 1.167 1,185,039 1.1405 1.50%
2001-07-31 0 1.330 1.330 1.340 1.320 1.390 2,324,000 3,129,980 1.3468 1.125 1.125 1.133 1.116 1.175 2,748,534 1.1388 -2.92%
2001-07-30 0 1.370 1.370 1.380 1.340 1.440 2,138,000 2,924,620 1.3679 1.158 1.158 1.167 1.133 1.218 2,528,557 1.1566 -3.52%
2001-07-27 0 1.420 1.410 1.420 1.400 1.440 3,754,000 5,320,280 1.4172 1.201 1.192 1.201 1.184 1.218 4,439,758 1.1983 0.00%
2001-07-26 0 1.420 1.420 1.440 1.390 1.470 3,994,000 5,742,020 1.4377 1.201 1.201 1.218 1.175 1.243 4,723,600 1.2156 0.71%
2001-07-24 0 1.410 1.410 1.420 1.350 1.420 3,526,000 4,895,900 1.3885 1.192 1.192 1.201 1.141 1.201 4,170,108 1.1740 2.92%
2001-07-23 0 1.370 1.350 1.370 1.330 1.380 2,470,000 3,333,540 1.3496 1.158 1.141 1.158 1.125 1.167 2,921,205 1.1412 2.24%
2001-07-20 0 1.340 1.340 1.360 1.280 1.370 7,114,000 9,542,760 1.3414 1.133 1.133 1.150 1.082 1.158 8,413,542 1.1342 5.51%
2001-07-19 0 1.270 1.260 1.270 1.250 1.300 4,004,000 5,084,580 1.2699 1.074 1.065 1.074 1.057 1.099 4,735,426 1.0737 -2.31%
2001-07-18 0 1.300 1.300 1.310 1.270 1.350 6,628,000 8,684,240 1.3102 1.099 1.099 1.108 1.074 1.141 7,838,763 1.1079 0.00%
2001-07-17 0 1.300 1.310 1.320 1.290 1.370 8,822,000 11,640,240 1.3195 1.099 1.108 1.116 1.091 1.158 10,433,549 1.1157 -5.80%
2001-07-16 0 1.380 1.370 1.380 1.380 1.500 6,916,000 9,911,500 1.4331 1.167 1.158 1.167 1.167 1.268 8,179,373 1.2118 -8.00%
2001-07-13 0 1.500 1.490 1.500 1.480 1.570 8,503,000 12,837,960 1.5098 1.268 1.260 1.268 1.251 1.328 10,056,276 1.2766 -2.60%
2001-07-12 0 1.540 1.530 1.550 1.530 1.580 6,924,000 10,783,240 1.5574 1.302 1.294 1.311 1.294 1.336 8,188,834 1.3168 -0.65%
2001-07-11 0 1.550 1.550 1.560 1.550 1.610 3,890,000 6,117,380 1.5726 1.311 1.311 1.319 1.311 1.361 4,600,601 1.3297 -3.73%
2001-07-10 0 1.610 1.600 1.610 1.570 1.670 12,724,000 20,449,240 1.6071 1.361 1.353 1.361 1.328 1.412 15,048,343 1.3589 0.00%
2001-07-09 0 1.610 1.610 1.630 1.610 1.720 3,242,000 5,427,540 1.6741 1.361 1.361 1.378 1.361 1.454 3,834,229 1.4155 -6.94%
2001-07-05 0 1.730 1.710 1.730 1.710 1.820 4,068,000 7,103,040 1.7461 1.463 1.446 1.463 1.446 1.539 4,811,117 1.4764 -3.89%
2001-07-04 0 1.800 1.790 1.800 1.700 1.810 3,972,000 7,126,780 1.7943 1.522 1.514 1.522 1.437 1.530 4,697,581 1.5171 1.69%
2001-07-03 0 1.770 1.770 1.790 1.750 1.810 4,468,000 7,908,800 1.7701 1.497 1.497 1.514 1.480 1.530 5,284,187 1.4967 -2.21%
2001-06-29 0 1.810 1.800 1.810 1.800 1.860 5,094,000 9,312,580 1.8281 1.530 1.522 1.530 1.522 1.573 6,024,541 1.5458 -1.63%
2001-06-28 0 1.840 1.830 1.840 1.800 1.910 11,660,000 21,642,400 1.8561 1.556 1.547 1.556 1.522 1.615 13,789,978 1.5694 -0.54%
2001-06-27 0 1.850 1.850 1.860 1.790 1.870 4,684,000 8,609,280 1.8380 1.564 1.564 1.573 1.514 1.581 5,539,644 1.5541 0.00%
2001-06-26 0 1.850 1.850 1.860 1.850 1.910 10,454,000 19,646,660 1.8793 1.564 1.564 1.573 1.564 1.615 12,363,673 1.5891 0.00%
2001-06-22 0 1.850 1.830 1.850 1.820 1.890 10,976,000 20,389,880 1.8577 1.564 1.547 1.564 1.539 1.598 12,981,029 1.5707 0.00%
2001-06-21 0 1.850 1.840 1.850 1.740 1.860 14,010,000 25,321,580 1.8074 1.564 1.556 1.564 1.471 1.573 16,569,261 1.5282 4.52%
2001-06-20 0 1.770 1.760 1.770 1.660 1.790 14,928,000 25,970,700 1.7397 1.497 1.488 1.497 1.404 1.514 17,654,956 1.4710 6.63%
2001-06-19 0 1.660 1.660 1.670 1.600 1.690 11,551,000 18,825,280 1.6298 1.404 1.404 1.412 1.353 1.429 13,661,066 1.3780 0.00%
2001-06-18 0 1.660 1.660 1.680 1.650 1.780 16,334,000 27,903,060 1.7083 1.404 1.404 1.421 1.395 1.505 19,317,795 1.4444 -2.92%
2001-06-15 0 1.710 1.700 1.710 1.550 1.740 25,240,000 41,875,400 1.6591 1.446 1.437 1.446 1.311 1.471 29,850,689 1.4028 0.00%
2001-06-14 0 1.710 1.700 1.710 1.710 1.870 18,584,000 33,072,820 1.7796 1.446 1.437 1.446 1.446 1.581 21,978,812 1.5048 -6.04%
2001-06-13 0 1.820 1.820 1.840 1.810 1.930 21,614,000 39,987,780 1.8501 1.539 1.539 1.556 1.530 1.632 25,562,313 1.5643 -7.14%
2001-06-12 0 1.960 1.950 1.960 1.960 2.025 14,922,000 29,657,110 1.9875 1.657 1.649 1.657 1.657 1.712 17,647,860 1.6805 -2.00%
2001-06-11 0 2.000 2.000 2.025 1.990 2.150 27,064,000 55,751,480 2.0600 1.691 1.691 1.712 1.683 1.818 32,007,886 1.7418 1.01%
2001-06-08 0 1.980 1.980 1.990 1.940 2.050 33,964,000 67,551,990 1.9889 1.674 1.674 1.683 1.640 1.733 40,168,336 1.6817 3.13%
2001-06-07 0 1.920 1.910 1.920 1.870 1.940 29,144,000 55,423,200 1.9017 1.623 1.615 1.623 1.581 1.640 34,467,848 1.6080 1.59%
2001-06-06 0 1.890 1.890 1.900 1.880 2.025 14,436,200 28,331,120 1.9625 1.598 1.598 1.607 1.590 1.712 17,073,317 1.6594 -4.06%
2001-06-05 0 1.970 1.970 1.980 1.960 2.075 31,494,562 63,394,586 2.0129 1.666 1.666 1.674 1.657 1.754 37,247,796 1.7020 -1.50%
2001-06-04 0 2.000 1.990 2.000 1.870 2.025 29,766,000 58,784,520 1.9749 1.691 1.683 1.691 1.581 1.712 35,203,471 1.6699 8.11%
2001-06-01 0 1.850 1.850 1.860 1.840 1.890 17,048,000 31,767,760 1.8634 1.564 1.564 1.573 1.556 1.598 20,162,224 1.5756 0.54%
2001-05-31 0 1.840 1.830 1.850 1.740 1.920 32,843,000 60,791,442 1.8510 1.556 1.547 1.564 1.471 1.623 38,842,558 1.5651 3.95%
2001-05-30 0 1.770 1.760 1.770 1.670 1.790 16,974,000 29,233,400 1.7222 1.497 1.488 1.497 1.412 1.514 20,074,707 1.4562 0.57%
2001-05-29 0 1.760 1.760 1.770 1.730 1.850 27,004,000 48,481,380 1.7953 1.488 1.488 1.497 1.463 1.564 31,936,926 1.5180 -1.68%
2001-05-28 0 1.790 1.790 1.800 1.630 1.800 33,500,000 57,121,678 1.7051 1.514 1.514 1.522 1.378 1.522 39,619,575 1.4418 10.49%
2001-05-25 0 1.620 1.620 1.630 1.590 1.640 27,197,000 44,063,630 1.6202 1.370 1.370 1.378 1.344 1.387 32,165,182 1.3699 3.18%
2001-05-24 0 1.570 1.570 1.580 1.530 1.580 10,812,000 16,817,520 1.5554 1.328 1.328 1.336 1.294 1.336 12,787,070 1.3152 1.95%
2001-05-23 0 1.540 1.540 1.550 1.530 1.590 11,666,000 18,157,580 1.5565 1.302 1.302 1.311 1.294 1.344 13,797,074 1.3160 -1.91%
2001-05-22 0 1.570 1.570 1.590 1.570 1.610 12,948,000 20,558,600 1.5878 1.328 1.328 1.344 1.328 1.361 15,313,261 1.3425 0.64%
2001-05-21 0 1.560 1.550 1.570 1.540 1.580 20,968,000 32,770,560 1.5629 1.319 1.311 1.328 1.302 1.336 24,798,306 1.3215 1.96%
2001-05-18 0 1.530 1.520 1.530 1.510 1.560 14,202,000 21,758,220 1.5321 1.294 1.285 1.294 1.277 1.319 16,796,335 1.2954 0.66%
2001-05-17 0 1.520 1.510 1.530 1.500 1.580 13,716,000 21,244,100 1.5489 1.285 1.277 1.294 1.268 1.336 16,221,555 1.3096 -1.30%
2001-05-16 0 1.540 1.530 1.540 1.520 1.570 17,282,000 26,869,400 1.5548 1.302 1.294 1.302 1.285 1.328 20,438,970 1.3146 0.00%
2001-05-15 0 1.540 1.540 1.550 1.450 1.540 10,098,000 15,348,300 1.5199 1.302 1.302 1.311 1.226 1.302 11,942,641 1.2852 4.76%
2001-05-14 0 1.470 1.470 1.480 1.470 1.540 7,058,000 10,551,000 1.4949 1.243 1.243 1.251 1.243 1.302 8,347,312 1.2640 -3.92%
2001-05-11 0 1.530 1.530 1.540 1.500 1.560 13,032,000 20,041,020 1.5378 1.294 1.294 1.302 1.268 1.319 15,412,606 1.3003 0.66%
2001-05-10 0 1.520 1.510 1.520 1.480 1.570 14,268,000 21,685,040 1.5198 1.285 1.277 1.285 1.251 1.328 16,874,391 1.2851 -1.75%
2001-05-09 0 1.580 1.570 1.580 1.530 1.620 34,944,000 55,555,720 1.5899 1.308 1.300 1.308 1.267 1.341 42,208,935 1.3162 1.94%
2001-05-08 0 1.550 1.550 1.560 1.520 1.580 42,696,000 66,427,760 1.5558 1.283 1.283 1.291 1.258 1.308 51,572,593 1.2880 1.97%
2001-05-07 0 1.520 1.520 1.530 1.380 1.530 31,455,000 46,293,570 1.4717 1.258 1.258 1.267 1.142 1.267 37,994,564 1.2184 10.14%
2001-05-04 0 1.380 1.370 1.380 1.370 1.420 5,758,000 8,002,340 1.3898 1.142 1.134 1.142 1.134 1.176 6,955,101 1.1506 -2.13%
2001-05-03 0 1.410 1.410 1.420 1.410 1.450 5,088,000 7,246,520 1.4242 1.167 1.167 1.176 1.167 1.200 6,145,807 1.1791 -1.40%
2001-05-02 0 1.430 1.420 1.430 1.420 1.460 10,112,000 14,607,560 1.4446 1.184 1.176 1.184 1.176 1.209 12,214,307 1.1959 0.70%
2001-04-27 0 1.420 1.410 1.420 1.340 1.420 6,602,000 9,166,540 1.3884 1.176 1.167 1.176 1.109 1.176 7,974,570 1.1495 4.41%
2001-04-26 0 1.360 1.360 1.370 1.310 1.380 8,737,000 11,811,800 1.3519 1.126 1.126 1.134 1.085 1.142 10,553,442 1.1192 -2.16%
2001-04-25 0 1.390 1.380 1.390 1.350 1.480 18,452,000 26,023,580 1.4103 1.151 1.142 1.151 1.118 1.225 22,288,212 1.1676 -4.79%
2001-04-24 0 1.460 1.450 1.460 1.460 1.540 21,746,000 32,678,240 1.5027 1.209 1.200 1.209 1.209 1.275 26,267,042 1.2441 -3.95%
2001-04-23 0 1.520 1.510 1.520 1.430 1.530 12,234,000 18,171,060 1.4853 1.258 1.250 1.258 1.184 1.267 14,777,476 1.2296 7.04%
2001-04-20 0 1.420 1.420 1.430 1.360 1.500 13,006,000 18,664,900 1.4351 1.176 1.176 1.184 1.126 1.242 15,709,976 1.1881 -2.74%
2001-04-19 0 1.460 1.460 1.470 1.440 1.570 44,095,000 66,816,578 1.5153 1.209 1.209 1.217 1.192 1.300 53,262,449 1.2545 -2.67%
2001-04-18 0 1.500 1.490 1.500 1.310 1.510 42,122,000 60,074,580 1.4262 1.242 1.234 1.242 1.085 1.250 50,879,257 1.1807 16.28%
2001-04-17 0 1.290 1.280 1.290 1.260 1.400 17,140,000 22,600,620 1.3186 1.068 1.060 1.068 1.043 1.159 20,703,444 1.0916 -5.15%
2001-04-12 0 1.360 1.350 1.360 1.300 1.450 21,254,000 29,158,220 1.3719 1.126 1.118 1.126 1.076 1.200 25,672,754 1.1358 -2.16%
2001-04-11 0 1.390 1.390 1.400 1.390 1.520 27,150,000 39,762,320 1.4645 1.151 1.151 1.159 1.151 1.258 32,794,545 1.2125 -4.79%
2001-04-10 0 1.460 1.450 1.460 1.380 1.470 59,231,000 85,146,170 1.4375 1.209 1.200 1.209 1.142 1.217 71,545,257 1.1901 8.15%
2001-04-09 0 1.350 1.340 1.350 1.230 1.370 16,102,000 21,158,660 1.3140 1.118 1.109 1.118 1.018 1.134 19,449,642 1.0879 8.87%
2001-04-06 0 1.240 1.230 1.240 1.220 1.280 3,994,000 4,984,740 1.2481 1.027 1.018 1.027 1.010 1.060 4,824,361 1.0332 3.33%
2001-04-04 0 1.200 1.190 1.200 1.160 1.230 5,714,000 6,855,900 1.1998 0.993 0.985 0.993 0.960 1.018 6,901,953 0.9933 -4.00%
2001-04-03 0 1.250 1.250 1.260 1.230 1.320 8,212,000 10,418,480 1.2687 1.035 1.035 1.043 1.018 1.093 9,919,293 1.0503 -4.58%
2001-04-02 0 1.310 1.310 1.320 1.220 1.360 22,022,000 28,660,580 1.3015 1.085 1.085 1.093 1.010 1.126 26,600,423 1.0774 7.38%
2001-03-30 0 1.220 1.210 1.220 1.140 1.230 14,242,000 16,966,020 1.1913 1.010 1.002 1.010 0.944 1.018 17,202,943 0.9862 7.02%
2001-03-29 0 1.140 1.130 1.140 1.090 1.150 9,904,000 11,174,060 1.1282 0.944 0.936 0.944 0.902 0.952 11,963,064 0.9340 2.70%
2001-03-28 0 1.110 1.110 1.120 1.090 1.130 3,832,000 4,236,020 1.1054 0.919 0.919 0.927 0.902 0.936 4,628,681 0.9152 3.74%
2001-03-27 0 1.070 1.060 1.070 1.060 1.170 8,765,000 10,008,760 1.1419 0.886 0.878 0.886 0.878 0.969 10,587,263 0.9454 -6.14%
2001-03-26 0 1.140 1.140 1.150 1.110 1.160 7,069,000 8,112,770 1.1477 0.944 0.944 0.952 0.919 0.960 8,538,661 0.9501 2.70%
2001-03-23 0 1.110 1.110 1.120 1.040 1.130 2,506,000 2,738,060 1.0926 0.919 0.919 0.927 0.861 0.936 3,027,003 0.9045 5.71%
2001-03-22 0 1.050 1.060 1.080 1.050 1.100 2,904,000 3,131,600 1.0784 0.869 0.878 0.894 0.869 0.911 3,507,748 0.8928 -3.67%
2001-03-21 0 1.090 1.100 1.110 1.070 1.110 2,606,000 2,847,860 1.0928 0.902 0.911 0.919 0.886 0.919 3,147,793 0.9047 -0.91%
2001-03-20 0 1.100 1.080 1.100 1.080 1.120 2,234,000 2,456,780 1.0997 0.911 0.894 0.911 0.894 0.927 2,698,454 0.9104 0.00%
2001-03-19 0 1.100 1.100 1.110 1.070 1.100 1,324,000 1,445,520 1.0918 0.911 0.911 0.919 0.886 0.911 1,599,263 0.9039 2.80%
2001-03-16 0 1.070 1.070 1.080 1.050 1.100 2,980,000 3,229,840 1.0838 0.886 0.886 0.894 0.869 0.911 3,599,549 0.8973 0.00%
2001-03-15 0 1.070 1.050 1.070 1.030 1.070 1,840,000 1,928,100 1.0479 0.886 0.869 0.886 0.853 0.886 2,222,540 0.8675 1.90%
2001-03-14 0 1.050 1.050 1.060 1.040 1.070 3,006,000 3,164,420 1.0527 0.869 0.869 0.878 0.861 0.886 3,630,954 0.8715 -1.87%
2001-03-13 0 1.070 1.060 1.070 1.010 1.070 4,866,000 5,095,120 1.0471 0.886 0.878 0.886 0.836 0.886 5,877,652 0.8669 0.00%
2001-03-12 0 1.070 1.070 1.080 1.040 1.080 5,622,000 5,953,840 1.0590 0.886 0.886 0.894 0.861 0.894 6,790,826 0.8767 -2.73%
2001-03-09 0 1.100 1.100 1.110 1.090 1.150 2,952,000 3,288,100 1.1139 0.911 0.911 0.919 0.902 0.952 3,565,727 0.9221 -3.51%
2001-03-08 0 1.140 1.140 1.150 1.130 1.160 4,200,000 4,795,900 1.1419 0.944 0.944 0.952 0.936 0.960 5,073,189 0.9453 0.00%
2001-03-07 0 1.140 1.140 1.150 1.130 1.170 5,974,000 6,838,800 1.1448 0.944 0.944 0.952 0.936 0.969 7,216,008 0.9477 -0.87%
2001-03-06 0 1.150 1.130 1.150 1.130 1.180 5,130,000 5,964,300 1.1626 0.952 0.936 0.952 0.936 0.977 6,196,538 0.9625 0.00%
2001-03-05 0 1.150 1.160 1.170 1.110 1.160 5,056,000 5,715,140 1.1304 0.952 0.960 0.969 0.919 0.960 6,107,154 0.9358 2.68%
2001-03-02 0 1.120 1.100 1.120 1.110 1.150 7,956,000 8,965,980 1.1269 0.927 0.911 0.927 0.919 0.952 9,610,070 0.9330 -0.88%
2001-03-01 0 1.130 1.120 1.130 1.110 1.230 12,099,400 14,111,252 1.1663 0.936 0.927 0.936 0.919 1.018 14,614,892 0.9655 -8.13%
2001-02-28 0 1.230 1.220 1.230 1.210 1.330 14,094,000 17,520,240 1.2431 1.018 1.010 1.018 1.002 1.101 17,024,174 1.0291 -8.21%
2001-02-27 0 1.340 1.330 1.340 1.260 1.370 21,498,000 28,470,220 1.3243 1.109 1.101 1.109 1.043 1.134 25,967,482 1.0964 2.29%
2001-02-26 0 1.310 1.310 1.320 1.290 1.350 13,482,000 17,826,300 1.3222 1.085 1.085 1.093 1.068 1.118 16,284,938 1.0946 -1.50%
2001-02-23 0 1.330 1.320 1.330 1.260 1.330 24,978,000 32,624,240 1.3061 1.101 1.093 1.101 1.043 1.101 30,170,982 1.0813 6.40%
2001-02-22 0 1.250 1.250 1.260 1.170 1.260 14,718,000 17,839,680 1.2121 1.035 1.035 1.043 0.969 1.043 17,777,905 1.0035 2.46%
2001-02-21 0 1.220 1.210 1.220 1.210 1.300 12,888,000 16,113,440 1.2503 1.010 1.002 1.010 1.002 1.076 15,567,444 1.0351 -6.87%
2001-02-20 0 1.310 1.300 1.310 1.260 1.340 42,116,000 54,755,200 1.3001 1.085 1.076 1.085 1.043 1.109 50,872,010 1.0763 5.65%
2001-02-19 0 1.240 1.240 1.250 1.140 1.250 18,732,000 22,850,700 1.2199 1.027 1.027 1.035 0.944 1.035 22,626,424 1.0099 6.90%
2001-02-16 0 1.160 1.150 1.160 1.150 1.200 7,616,000 8,921,120 1.1714 0.960 0.952 0.960 0.952 0.993 9,199,383 0.9698 -0.85%
2001-02-15 0 1.170 1.160 1.170 1.130 1.170 10,212,000 11,816,840 1.1572 0.969 0.960 0.969 0.936 0.969 12,335,098 0.9580 4.46%
2001-02-14 0 1.120 1.120 1.130 1.110 1.130 7,750,000 8,680,400 1.1201 0.927 0.927 0.936 0.919 0.936 9,361,242 0.9273 0.90%
2001-02-13 0 1.110 1.110 1.120 1.100 1.160 6,862,000 7,702,660 1.1225 0.919 0.919 0.927 0.911 0.960 8,288,625 0.9293 -2.63%
2001-02-12 0 1.140 1.140 1.150 1.090 1.150 12,676,000 14,315,100 1.1293 0.944 0.944 0.952 0.902 0.952 15,311,369 0.9349 4.59%
2001-02-09 0 1.090 1.090 1.100 1.020 1.100 6,587,000 7,048,420 1.0701 0.902 0.902 0.911 0.844 0.911 7,956,452 0.8859 6.86%
2001-02-08 0 1.020 1.010 1.020 1.010 1.030 2,118,000 2,164,164 1.0218 0.844 0.836 0.844 0.836 0.853 2,558,337 0.8459 0.99%
2001-02-07 0 1.010 1.010 1.030 1.010 1.030 3,846,000 3,939,440 1.0243 0.836 0.836 0.853 0.836 0.853 4,645,592 0.8480 -0.98%
2001-02-06 0 1.020 1.020 1.030 1.020 1.050 3,250,000 3,361,600 1.0343 0.844 0.844 0.853 0.844 0.869 3,925,682 0.8563 -2.86%
2001-02-05 0 1.050 1.040 1.050 1.030 1.070 3,294,000 3,428,080 1.0407 0.869 0.861 0.869 0.853 0.886 3,978,830 0.8616 -1.87%
2001-02-02 0 1.070 1.070 1.080 1.040 1.080 3,986,000 4,277,080 1.0730 0.886 0.886 0.894 0.861 0.894 4,814,698 0.8883 2.88%
2001-02-01 0 1.040 1.030 1.040 1.030 1.040 870,000 903,160 1.0381 0.861 0.853 0.861 0.853 0.861 1,050,875 0.8594 0.00%
2001-01-31 0 1.040 1.030 1.050 1.030 1.050 848,600 884,820 1.0427 0.861 0.853 0.869 0.853 0.869 1,025,026 0.8632 -0.95%
2001-01-30 0 1.050 1.050 1.060 1.050 1.050 755,000 792,700 1.0499 0.869 0.869 0.878 0.869 0.869 911,966 0.8692 0.00%
2001-01-29 0 1.050 1.050 1.060 1.040 1.070 3,104,000 3,264,480 1.0517 0.869 0.869 0.878 0.861 0.886 3,749,329 0.8707 0.00%
2001-01-23 0 1.050 1.050 1.060 1.050 1.070 2,512,000 2,667,600 1.0619 0.869 0.869 0.878 0.869 0.886 3,034,250 0.8792 -1.87%
2001-01-22 0 1.070 1.070 1.080 1.060 1.080 536,000 575,280 1.0733 0.886 0.886 0.894 0.878 0.894 647,436 0.8886 0.94%
2001-01-19 0 1.060 1.060 1.070 1.060 1.080 2,650,000 2,828,200 1.0672 0.878 0.878 0.886 0.878 0.894 3,200,941 0.8836 0.00%
2001-01-18 0 1.060 1.060 1.080 1.060 1.090 1,854,000 1,989,880 1.0733 0.878 0.878 0.894 0.878 0.902 2,239,451 0.8886 0.00%
2001-01-17 0 1.060 1.060 1.070 1.050 1.070 1,930,000 2,049,700 1.0620 0.878 0.878 0.886 0.869 0.886 2,331,251 0.8792 -0.93%
2001-01-16 0 1.070 1.070 1.080 1.060 1.090 2,950,000 3,161,500 1.0717 0.886 0.886 0.894 0.878 0.902 3,563,312 0.8872 -0.93%
2001-01-15 0 1.080 1.070 1.080 1.060 1.080 2,522,000 2,707,260 1.0735 0.894 0.886 0.894 0.878 0.894 3,046,329 0.8887 0.00%
2001-01-12 0 1.080 1.080 1.090 1.050 1.090 5,204,000 5,562,760 1.0689 0.894 0.894 0.902 0.869 0.902 6,285,923 0.8850 3.85%
2001-01-11 0 1.040 1.040 1.050 1.030 1.120 4,742,000 5,054,100 1.0658 0.861 0.861 0.869 0.853 0.927 5,727,872 0.8824 -4.59%
2001-01-10 0 1.090 1.090 1.100 1.080 1.130 6,340,000 7,010,900 1.1058 0.902 0.902 0.911 0.894 0.936 7,658,100 0.9155 0.00%
2001-01-09 0 1.090 1.090 1.100 1.080 1.120 6,380,000 7,024,640 1.1010 0.902 0.902 0.911 0.894 0.927 7,706,416 0.9115 0.93%
2001-01-08 0 1.080 1.080 1.090 1.050 1.110 6,076,000 6,598,520 1.0860 0.894 0.894 0.902 0.869 0.919 7,339,214 0.8991 1.89%
2001-01-05 0 1.060 1.060 1.070 1.040 1.090 5,708,000 6,083,500 1.0658 0.878 0.878 0.886 0.861 0.902 6,894,706 0.8823 -0.93%
2001-01-04 0 1.070 1.060 1.070 1.040 1.080 4,192,000 4,451,960 1.0620 0.886 0.878 0.886 0.861 0.894 5,063,526 0.8792 4.90%
2001-01-03 0 1.020 1.020 1.030 1.020 1.040 440,000 453,020 1.0296 0.844 0.844 0.853 0.844 0.861 531,477 0.8524 -1.92%
2001-01-02 0 1.040 1.030 1.050 1.030 1.060 611,000 635,530 1.0401 0.861 0.853 0.869 0.853 0.878 738,028 0.8611 -1.89%
2000-12-29 0 1.060 1.060 1.070 1.050 1.060 934,000 988,800 1.0587 0.878 0.878 0.886 0.869 0.878 1,128,181 0.8765 0.95%
2000-12-28 0 1.050 1.040 1.050 1.020 1.060 1,944,000 2,021,880 1.0401 0.869 0.861 0.869 0.844 0.878 2,348,162 0.8610 2.94%
2000-12-27 0 1.020 1.020 1.030 1.020 1.030 1,634,000 1,666,800 1.0201 0.844 0.844 0.853 0.844 0.853 1,973,712 0.8445 0.00%
2000-12-22 0 1.020 1.020 1.030 1.010 1.030 1,534,000 1,561,880 1.0182 0.844 0.844 0.853 0.836 0.853 1,852,922 0.8429 0.00%
2000-12-21 0 1.020 1.010 1.020 0.990 1.020 2,358,000 2,375,260 1.0073 0.844 0.836 0.844 0.820 0.844 2,848,233 0.8339 0.00%
2000-12-20 0 1.020 1.010 1.020 1.000 1.030 2,916,000 2,946,580 1.0105 0.844 0.836 0.844 0.828 0.853 3,522,243 0.8366 0.99%
2000-12-19 0 1.010 1.000 1.010 1.010 1.050 2,308,000 2,357,140 1.0213 0.836 0.828 0.836 0.836 0.869 2,787,838 0.8455 -2.88%
2000-12-18 0 1.040 1.040 1.050 1.030 1.050 1,380,000 1,445,920 1.0478 0.861 0.861 0.869 0.853 0.869 1,666,905 0.8674 0.00%
2000-12-15 0 1.040 1.040 1.050 1.040 1.070 5,586,000 5,870,040 1.0508 0.861 0.861 0.869 0.861 0.886 6,747,342 0.8700 -3.70%
2000-12-14 0 1.080 1.070 1.080 1.080 1.120 6,835,000 7,439,420 1.0884 0.894 0.886 0.894 0.894 0.927 8,256,012 0.9011 -2.70%
2000-12-13 0 1.110 1.100 1.110 1.090 1.120 4,682,000 5,167,700 1.1037 0.919 0.911 0.919 0.902 0.927 5,655,398 0.9138 1.83%
2000-12-12 0 1.090 1.080 1.100 1.080 1.120 9,474,000 10,398,700 1.0976 0.902 0.894 0.911 0.894 0.927 11,443,666 0.9087 1.87%
2000-12-11 0 1.070 1.060 1.080 1.070 1.090 8,430,000 9,041,360 1.0725 0.886 0.878 0.894 0.886 0.902 10,182,616 0.8879 0.94%
2000-12-08 0 1.060 1.060 1.070 1.050 1.070 6,650,000 7,017,780 1.0553 0.878 0.878 0.886 0.869 0.886 8,032,550 0.8737 0.95%
2000-12-07 0 1.050 1.040 1.050 1.050 1.090 4,362,000 4,643,720 1.0646 0.869 0.861 0.869 0.869 0.902 5,268,870 0.8814 0.00%
2000-12-06 0 1.050 1.050 1.070 1.040 1.090 8,084,000 8,714,920 1.0780 0.869 0.869 0.886 0.861 0.902 9,764,682 0.8925 0.96%
2000-12-05 0 1.040 1.040 1.050 1.030 1.090 3,544,000 3,773,400 1.0647 0.861 0.861 0.869 0.853 0.902 4,280,805 0.8815 -3.70%
2000-12-04 0 1.080 1.070 1.090 1.040 1.080 6,048,000 6,453,120 1.0670 0.894 0.886 0.902 0.861 0.894 7,305,393 0.8833 3.85%
2000-12-01 0 1.040 1.040 1.050 0.980 1.050 3,990,000 4,117,440 1.0319 0.861 0.861 0.869 0.811 0.869 4,819,530 0.8543 5.05%
2000-11-30 0 0.990 0.990 1.000 0.980 1.040 3,806,000 3,830,640 1.0065 0.820 0.820 0.828 0.811 0.861 4,597,276 0.8332 -1.00%
2000-11-29 0 1.000 1.000 1.010 0.970 1.010 9,432,000 9,382,540 0.9948 0.828 0.828 0.836 0.803 0.836 11,392,934 0.8235 -2.91%
2000-11-28 0 1.030 1.030 1.040 1.030 1.090 7,884,000 8,304,380 1.0533 0.853 0.853 0.861 0.853 0.902 9,523,101 0.8720 -4.63%
2000-11-27 0 1.080 1.090 1.100 1.070 1.140 10,650,000 11,877,740 1.1153 0.894 0.902 0.911 0.886 0.944 12,864,159 0.9233 -3.57%
2000-11-24 0 1.120 1.110 1.120 1.110 1.160 14,543,000 16,580,220 1.1401 0.927 0.919 0.927 0.919 0.960 17,566,522 0.9439 -1.75%
2000-11-23 0 1.140 1.140 1.150 1.100 1.150 17,007,920 19,073,433 1.1214 0.944 0.944 0.952 0.911 0.952 20,543,904 0.9284 -0.87%
2000-11-22 0 1.150 1.140 1.150 1.090 1.150 25,610,000 28,677,640 1.1198 0.952 0.944 0.952 0.902 0.952 30,934,376 0.9270 5.50%
2000-11-21 0 1.090 1.080 1.090 1.060 1.090 15,896,000 17,120,700 1.0770 0.902 0.894 0.902 0.878 0.902 19,200,814 0.8917 0.00%
2000-11-20 0 1.090 1.090 1.100 1.090 1.130 14,020,000 15,565,900 1.1103 0.902 0.902 0.911 0.902 0.936 16,934,789 0.9192 -1.80%
2000-11-17 0 1.110 1.110 1.120 1.100 1.160 34,847,400 39,749,600 1.1407 0.919 0.919 0.927 0.911 0.960 42,092,252 0.9443 0.00%
2000-11-16 0 1.110 1.110 1.120 1.050 1.130 19,378,600 21,246,170 1.0964 0.919 0.919 0.927 0.869 0.936 23,407,454 0.9077 4.72%
2000-11-15 0 1.060 1.050 1.060 1.050 1.150 10,326,000 11,211,060 1.0857 0.878 0.869 0.878 0.869 0.952 12,472,798 0.8988 -0.93%
2000-11-14 0 1.070 1.060 1.070 1.050 1.080 4,164,000 4,417,620 1.0609 0.886 0.878 0.886 0.869 0.894 5,029,705 0.8783 1.90%
2000-11-13 0 1.050 1.040 1.050 1.020 1.070 4,000,000 4,210,320 1.0526 0.869 0.861 0.869 0.844 0.886 4,831,609 0.8714 -6.25%
2000-11-10 0 1.120 1.110 1.120 1.080 1.120 2,136,000 2,344,720 1.0977 0.927 0.919 0.927 0.894 0.927 2,580,079 0.9088 0.90%
2000-11-09 0 1.110 1.110 1.120 1.100 1.150 2,940,600 3,286,296 1.1176 0.919 0.919 0.927 0.911 0.952 3,551,957 0.9252 -2.63%
2000-11-08 0 1.140 1.120 1.150 1.100 1.200 11,096,000 12,939,740 1.1662 0.944 0.927 0.952 0.911 0.993 13,402,883 0.9654 -2.56%
2000-11-07 0 1.170 1.160 1.170 1.160 1.210 2,766,000 3,249,280 1.1747 0.969 0.960 0.969 0.960 1.002 3,341,058 0.9725 -3.31%
2000-11-06 0 1.210 1.210 1.220 1.180 1.230 5,818,000 7,021,670 1.2069 1.002 1.002 1.010 0.977 1.018 7,027,575 0.9992 4.31%
2000-11-03 0 1.160 1.160 1.170 1.120 1.180 6,386,000 7,425,120 1.1627 0.960 0.960 0.969 0.927 0.977 7,713,664 0.9626 4.50%
2000-11-02 0 1.110 1.100 1.120 1.090 1.180 4,278,000 4,902,220 1.1459 0.919 0.911 0.927 0.902 0.977 5,167,406 0.9487 -3.48%
2000-11-01 0 1.150 1.150 1.160 1.080 1.180 11,442,000 12,901,280 1.1275 0.952 0.952 0.960 0.894 0.977 13,820,817 0.9335 6.48%
2000-10-31 0 1.080 1.080 1.090 1.050 1.130 18,258,007 19,940,027 1.0921 0.894 0.894 0.902 0.869 0.936 22,053,887 0.9042 2.86%
2000-10-30 0 1.050 1.040 1.050 0.960 1.060 11,730,000 12,022,940 1.0250 0.869 0.861 0.869 0.795 0.878 14,168,693 0.8486 7.14%
2000-10-27 0 0.980 0.980 0.990 0.970 1.020 2,746,000 2,744,880 0.9996 0.811 0.811 0.820 0.803 0.844 3,316,900 0.8275 1.03%
2000-10-26 0 0.970 0.970 0.990 0.910 1.010 9,598,000 9,302,360 0.9692 0.803 0.803 0.820 0.753 0.836 11,593,446 0.8024 3.19%
2000-10-25 0 0.940 0.930 0.950 0.930 0.980 2,070,000 1,966,260 0.9499 0.778 0.770 0.786 0.770 0.811 2,500,358 0.7864 1.08%
2000-10-24 0 0.930 0.930 0.950 0.930 1.000 1,374,000 1,326,820 0.9657 0.770 0.770 0.786 0.770 0.828 1,659,658 0.7995 -6.06%
2000-10-23 0 0.990 0.990 1.000 0.980 1.070 4,452,000 4,600,760 1.0334 0.820 0.820 0.828 0.811 0.886 5,377,581 0.8555 -2.94%
2000-10-20 0 1.020 1.000 1.020 0.950 1.050 5,748,000 5,710,200 0.9934 0.844 0.828 0.844 0.786 0.869 6,943,022 0.8224 13.33%
2000-10-19 0 0.900 0.900 0.910 0.870 0.920 6,414,000 5,712,100 0.8906 0.745 0.745 0.753 0.720 0.762 7,747,485 0.7373 -6.25%
2000-10-18 0 0.960 0.940 0.950 0.940 0.990 4,692,000 4,485,620 0.9560 0.795 0.778 0.786 0.778 0.820 5,667,477 0.7915 -4.00%
2000-10-17 0 1.000 0.990 1.000 1.000 1.030 2,362,000 2,386,240 1.0103 0.828 0.820 0.828 0.828 0.853 2,853,065 0.8364 -2.91%
2000-10-16 0 1.030 1.020 1.040 1.020 1.140 4,480,000 4,804,780 1.0725 0.853 0.844 0.861 0.844 0.944 5,411,402 0.8879 0.00%
2000-10-13 0 1.030 1.020 1.030 1.010 1.100 5,708,000 5,904,680 1.0345 0.853 0.844 0.853 0.836 0.911 6,894,706 0.8564 -8.85%
2000-10-12 0 1.130 1.120 1.130 1.090 1.170 4,072,000 4,572,660 1.1230 0.936 0.927 0.936 0.902 0.969 4,918,578 0.9297 -4.24%
2000-10-11 0 1.180 1.170 1.190 1.180 1.240 4,038,000 4,834,860 1.1973 0.977 0.969 0.985 0.977 1.027 4,877,509 0.9913 -5.60%
2000-10-10 0 1.250 1.230 1.250 1.240 1.270 3,664,000 4,580,640 1.2502 1.035 1.018 1.035 1.027 1.051 4,425,754 1.0350 0.00%
2000-10-09 0 1.250 1.240 1.250 1.240 1.320 5,692,600 7,289,716 1.2806 1.035 1.027 1.035 1.027 1.093 6,876,104 1.0602 -2.34%
2000-10-05 0 1.280 1.280 1.290 1.280 1.330 1,168,000 1,512,840 1.2952 1.060 1.060 1.068 1.060 1.101 1,410,830 1.0723 -3.03%
2000-10-04 0 1.320 1.310 1.330 1.320 1.380 2,556,000 3,448,540 1.3492 1.093 1.085 1.101 1.093 1.142 3,087,398 1.1170 -2.22%
2000-10-03 0 1.350 1.340 1.350 1.280 1.350 2,452,000 3,237,980 1.3205 1.118 1.109 1.118 1.060 1.118 2,961,776 1.0933 1.50%
2000-09-29 0 1.330 1.330 1.340 1.260 1.350 6,428,000 8,448,200 1.3143 1.101 1.101 1.109 1.043 1.118 7,764,395 1.0881 5.56%
2000-09-28 0 1.260 1.260 1.270 1.230 1.270 3,086,000 3,863,180 1.2518 1.043 1.043 1.051 1.018 1.051 3,727,586 1.0364 2.44%
2000-09-27 0 1.230 1.220 1.250 1.200 1.260 5,156,000 6,331,240 1.2279 1.018 1.010 1.035 0.993 1.043 6,227,944 1.0166 -1.60%
2000-09-26 0 1.250 1.240 1.270 1.250 1.310 7,662,700 9,775,707 1.2758 1.035 1.027 1.051 1.035 1.085 9,255,792 1.0562 0.00%
2000-09-25 0 1.250 1.240 1.260 1.180 1.270 8,338,000 10,351,380 1.2415 1.035 1.027 1.043 0.977 1.051 10,071,489 1.0278 11.61%
2000-09-22 0 1.120 1.130 1.140 1.100 1.180 2,034,000 2,318,120 1.1397 0.927 0.936 0.944 0.911 0.977 2,456,873 0.9435 -1.75%
2000-09-21 0 1.140 1.130 1.150 1.120 1.200 5,498,000 6,401,380 1.1643 0.944 0.936 0.952 0.927 0.993 6,641,046 0.9639 -6.24%
2000-09-20 0 1.230 1.220 1.230 1.180 1.260 4,266,000 5,196,660 1.2182 1.007 0.998 1.007 0.966 1.031 5,212,666 0.9969 9.82%
2000-09-19 0 1.120 1.120 1.170 1.120 1.230 6,996,400 8,339,536 1.1920 0.917 0.917 0.958 0.917 1.007 8,548,967 0.9755 -8.94%
2000-09-18 0 1.230 1.220 1.240 1.230 1.310 3,550,000 4,467,920 1.2586 1.007 0.998 1.015 1.007 1.072 4,337,779 1.0300 -8.21%
2000-09-15 0 1.340 1.320 1.330 1.290 1.350 2,496,000 3,284,560 1.3159 1.097 1.080 1.088 1.056 1.105 3,049,886 1.0769 3.88%
2000-09-14 0 1.290 1.290 1.300 1.270 1.350 4,626,000 6,011,040 1.2994 1.056 1.056 1.064 1.039 1.105 5,652,553 1.0634 0.00%
2000-09-12 0 1.290 1.270 1.290 1.220 1.330 4,932,000 6,259,660 1.2692 1.056 1.039 1.056 0.998 1.088 6,026,458 1.0387 -4.44%
2000-09-11 0 1.350 1.330 1.350 1.330 1.380 3,236,000 4,376,520 1.3524 1.105 1.088 1.105 1.088 1.129 3,954,099 1.1068 -2.17%
2000-09-08 0 1.380 1.380 1.400 1.380 1.430 1,320,000 1,850,900 1.4022 1.129 1.129 1.146 1.129 1.170 1,612,921 1.1475 -2.13%
2000-09-07 0 1.410 1.410 1.420 1.400 1.480 5,424,000 7,774,360 1.4333 1.154 1.154 1.162 1.146 1.211 6,627,637 1.1730 -5.37%
2000-09-06 0 1.490 1.480 1.490 1.480 1.500 1,074,000 1,597,580 1.4875 1.219 1.211 1.219 1.211 1.228 1,312,331 1.2174 -1.97%
2000-09-05 0 1.520 1.510 1.520 1.510 1.560 1,952,000 2,976,300 1.5247 1.244 1.236 1.244 1.236 1.277 2,385,167 1.2478 -1.94%
2000-09-04 0 1.550 1.540 1.550 1.510 1.570 6,436,000 9,900,520 1.5383 1.269 1.260 1.269 1.236 1.285 7,864,209 1.2589 4.03%
2000-09-01 0 1.490 1.480 1.500 1.430 1.500 4,052,000 5,963,900 1.4718 1.219 1.211 1.228 1.170 1.228 4,951,177 1.2045 4.20%
2000-08-31 0 1.430 1.430 1.450 1.430 1.550 5,964,000 8,800,140 1.4755 1.170 1.170 1.187 1.170 1.269 7,287,468 1.2076 -6.54%
2000-08-30 0 1.530 1.540 1.550 1.430 1.560 23,454,000 35,082,480 1.4958 1.252 1.260 1.269 1.170 1.277 28,658,665 1.2241 8.51%
2000-08-29 0 1.410 1.420 1.430 1.360 1.460 13,710,000 19,381,140 1.4136 1.154 1.162 1.170 1.113 1.195 16,752,379 1.1569 0.00%
2000-08-28 0 1.410 1.410 1.420 1.180 1.410 39,672,000 51,989,750 1.3105 1.154 1.154 1.162 0.966 1.154 48,475,593 1.0725 15.57%
2000-08-25 0 1.220 1.210 1.220 1.190 1.330 26,462,000 32,824,300 1.2404 0.998 0.990 0.998 0.974 1.088 32,334,169 1.0152 -6.87%
2000-08-24 0 1.310 1.300 1.320 1.300 1.430 22,086,000 30,287,480 1.3713 1.072 1.064 1.080 1.064 1.170 26,987,093 1.1223 -6.43%
2000-08-23 0 1.400 1.390 1.410 1.390 1.490 5,752,000 8,226,720 1.4302 1.146 1.138 1.154 1.138 1.219 7,028,423 1.1705 -5.41%
2000-08-22 0 1.480 1.470 1.480 1.460 1.520 7,310,000 10,850,160 1.4843 1.211 1.203 1.211 1.195 1.244 8,932,158 1.2147 -2.63%
2000-08-21 0 1.520 1.520 1.530 1.510 1.580 4,904,000 7,552,420 1.5401 1.244 1.244 1.252 1.236 1.293 5,992,244 1.2604 -3.18%
2000-08-18 0 1.570 1.550 1.570 1.550 1.630 9,762,000 15,393,340 1.5769 1.285 1.269 1.285 1.269 1.334 11,928,280 1.2905 -2.48%
2000-08-17 0 1.610 1.600 1.610 1.580 1.640 11,784,000 18,995,680 1.6120 1.318 1.309 1.318 1.293 1.342 14,398,981 1.3192 1.90%
2000-08-16 0 1.580 1.580 1.590 1.560 1.630 8,478,000 13,589,130 1.6029 1.293 1.293 1.301 1.277 1.334 10,359,349 1.3118 1.28%
2000-08-15 0 1.560 1.560 1.570 1.550 1.610 4,498,000 7,065,060 1.5707 1.277 1.277 1.285 1.269 1.318 5,496,149 1.2855 -3.11%
2000-08-14 0 1.610 1.610 1.620 1.590 1.670 6,716,000 10,861,740 1.6173 1.318 1.318 1.326 1.301 1.367 8,206,344 1.3236 -1.83%
2000-08-11 0 1.640 1.640 1.650 1.600 1.680 9,010,000 14,842,200 1.6473 1.342 1.342 1.350 1.309 1.375 11,009,404 1.3481 0.61%
2000-08-10 0 1.630 1.620 1.630 1.580 1.660 11,052,000 18,002,280 1.6289 1.334 1.326 1.334 1.293 1.359 13,504,544 1.3331 -0.61%
2000-08-09 0 1.640 1.630 1.640 1.560 1.730 6,119,000 10,032,440 1.6396 1.342 1.334 1.342 1.277 1.416 7,476,864 1.3418 -2.38%
2000-08-08 0 1.680 1.670 1.680 1.670 1.780 15,838,000 27,134,850 1.7133 1.375 1.367 1.375 1.367 1.457 19,352,602 1.4021 -4.55%
2000-08-07 0 1.760 1.760 1.770 1.660 1.780 17,260,000 29,644,200 1.7175 1.440 1.440 1.449 1.359 1.457 21,090,158 1.4056 5.39%
2000-08-04 0 1.670 1.660 1.670 1.650 1.710 13,194,000 22,072,160 1.6729 1.367 1.359 1.367 1.350 1.399 16,121,874 1.3691 0.60%
2000-08-03 0 1.660 1.660 1.670 1.630 1.740 22,118,000 37,118,020 1.6782 1.359 1.359 1.367 1.334 1.424 27,026,194 1.3734 -1.19%
2000-08-02 0 1.680 1.680 1.690 1.660 1.820 23,018,000 40,046,420 1.7398 1.375 1.375 1.383 1.359 1.489 28,125,912 1.4238 -1.75%
2000-08-01 0 1.710 1.710 1.720 1.570 1.720 18,319,000 30,322,930 1.6553 1.399 1.399 1.408 1.285 1.408 22,384,160 1.3547 9.62%
2000-07-31 0 1.560 1.560 1.570 1.390 1.560 10,184,000 15,204,860 1.4930 1.277 1.277 1.285 1.138 1.277 12,443,926 1.2219 6.12%
2000-07-28 0 1.470 1.460 1.470 1.430 1.570 9,870,000 14,658,520 1.4852 1.203 1.195 1.203 1.170 1.285 12,060,247 1.2154 -5.77%
2000-07-27 0 1.560 1.550 1.560 1.540 1.630 7,506,000 11,898,700 1.5852 1.277 1.269 1.277 1.260 1.334 9,171,653 1.2973 -2.50%
2000-07-26 0 1.600 1.590 1.620 1.580 1.750 11,094,000 18,455,020 1.6635 1.309 1.301 1.326 1.293 1.432 13,555,864 1.3614 -1.84%
2000-07-25 0 1.630 1.620 1.630 1.620 1.810 17,924,523 30,200,592 1.6849 1.334 1.326 1.334 1.326 1.481 21,902,145 1.3789 -9.94%
2000-07-24 0 1.810 1.800 1.810 1.680 1.830 48,734,000 86,337,020 1.7716 1.481 1.473 1.481 1.375 1.498 59,548,537 1.4499 8.38%
2000-07-21 0 1.670 1.680 1.690 1.450 1.720 69,150,000 108,548,320 1.5698 1.367 1.375 1.383 1.187 1.408 84,495,041 1.2847 18.44%
2000-07-20 0 1.410 1.410 1.420 1.300 1.420 24,504,000 33,520,300 1.3680 1.154 1.154 1.162 1.064 1.162 29,941,670 1.1195 10.16%
2000-07-19 0 1.280 1.280 1.290 1.230 1.290 6,870,000 8,696,500 1.2659 1.048 1.048 1.056 1.007 1.056 8,394,518 1.0360 4.07%
2000-07-18 0 1.230 1.230 1.250 1.220 1.270 5,612,000 6,940,520 1.2367 1.007 1.007 1.023 0.998 1.039 6,857,356 1.0121 -3.15%
2000-07-17 0 1.270 1.270 1.280 1.260 1.320 17,848,000 22,913,080 1.2838 1.039 1.039 1.048 1.031 1.080 21,808,640 1.0506 1.60%
2000-07-14 0 1.250 1.250 1.260 1.220 1.270 9,848,000 12,287,200 1.2477 1.023 1.023 1.031 0.998 1.039 12,033,365 1.0211 3.31%
2000-07-13 0 1.210 1.210 1.220 1.210 1.320 9,932,000 12,464,440 1.2550 0.990 0.990 0.998 0.990 1.080 12,136,005 1.0271 -1.63%
2000-07-12 0 1.230 1.230 1.240 1.170 1.240 11,624,000 14,063,100 1.2098 1.007 1.007 1.015 0.958 1.015 14,203,476 0.9901 8.85%
2000-07-11 0 1.130 1.130 1.140 1.090 1.150 9,138,000 10,242,060 1.1208 0.925 0.925 0.933 0.892 0.941 11,165,809 0.9173 0.00%
2000-07-10 0 1.130 1.130 1.140 1.130 1.170 812,000 932,020 1.1478 0.925 0.925 0.933 0.925 0.958 992,190 0.9394 0.00%
2000-07-07 0 1.130 1.130 1.150 1.130 1.190 1,740,000 1,995,820 1.1470 0.925 0.925 0.941 0.925 0.974 2,126,122 0.9387 -4.24%
2000-07-06 0 1.180 1.150 1.180 1.150 1.220 2,010,000 2,353,440 1.1709 0.966 0.941 0.966 0.941 0.998 2,456,038 0.9582 -3.28%
2000-07-05 0 1.220 1.210 1.220 1.220 1.250 4,698,000 5,758,000 1.2256 0.998 0.990 0.998 0.998 1.023 5,740,531 1.0030 0.83%
2000-07-04 0 1.210 1.210 1.220 1.170 1.220 3,398,000 4,088,780 1.2033 0.990 0.990 0.998 0.958 0.998 4,152,048 0.9848 2.54%
2000-07-03 0 1.180 1.180 1.200 1.180 1.210 1,998,000 2,379,840 1.1911 0.966 0.966 0.982 0.966 0.990 2,441,375 0.9748 -2.48%
2000-06-30 0 1.210 1.210 1.220 1.200 1.220 612,000 742,020 1.2125 0.990 0.990 0.998 0.982 0.998 747,809 0.9923 0.83%
2000-06-29 0 1.200 1.200 1.210 1.200 1.270 924,000 1,136,960 1.2305 0.982 0.982 0.990 0.982 1.039 1,129,044 1.0070 -3.23%
2000-06-28 0 1.240 1.240 1.250 1.200 1.250 1,452,000 1,789,500 1.2324 1.015 1.015 1.023 0.982 1.023 1,774,213 1.0086 3.33%
2000-06-27 0 1.200 1.200 1.210 1.200 1.290 2,990,000 3,666,180 1.2261 0.982 0.982 0.990 0.982 1.056 3,653,509 1.0035 -6.98%
2000-06-26 0 1.290 1.280 1.290 1.230 1.290 4,128,000 5,247,820 1.2713 1.056 1.048 1.056 1.007 1.056 5,044,042 1.0404 3.20%
2000-06-23 0 1.250 1.250 1.260 1.250 1.310 3,604,000 4,605,080 1.2778 1.023 1.023 1.031 1.023 1.072 4,403,762 1.0457 -3.10%
2000-06-22 0 1.290 1.290 1.300 1.250 1.320 2,178,000 2,818,640 1.2941 1.056 1.056 1.064 1.023 1.080 2,661,319 1.0591 3.20%
2000-06-21 0 1.250 1.250 1.270 1.250 1.290 1,448,000 1,839,340 1.2703 1.023 1.023 1.039 1.023 1.056 1,769,325 1.0396 -1.57%
2000-06-20 0 1.270 1.270 1.280 1.260 1.360 5,314,000 6,935,260 1.3051 1.039 1.039 1.048 1.031 1.113 6,493,227 1.0681 -3.79%
2000-06-19 0 1.320 1.320 1.330 1.310 1.380 9,604,000 12,955,360 1.3490 1.080 1.080 1.088 1.072 1.129 11,735,219 1.1040 -0.75%
2000-06-16 0 1.330 1.320 1.330 1.250 1.370 25,642,000 33,661,580 1.3128 1.088 1.080 1.088 1.023 1.121 31,332,203 1.0743 5.56%
2000-06-15 0 1.260 1.250 1.260 1.190 1.260 7,648,000 9,413,300 1.2308 1.031 1.023 1.031 0.974 1.031 9,345,164 1.0073 5.88%
2000-06-14 0 1.190 1.170 1.210 1.160 1.200 1,196,000 1,419,600 1.1870 0.974 0.958 0.990 0.949 0.982 1,461,404 0.9714 -0.83%
2000-06-13 0 1.200 1.190 1.200 1.190 1.230 1,936,000 2,331,240 1.2042 0.982 0.974 0.982 0.974 1.007 2,365,617 0.9855 -0.83%
2000-06-12 0 1.210 1.200 1.210 1.180 1.230 1,312,000 1,586,580 1.2093 0.990 0.982 0.990 0.966 1.007 1,603,145 0.9897 0.00%
2000-06-09 0 1.210 1.220 1.230 1.180 1.230 3,522,000 4,269,920 1.2124 0.990 0.998 1.007 0.966 1.007 4,303,565 0.9922 -0.82%
2000-06-08 0 1.220 1.200 1.220 1.170 1.250 4,877,000 5,913,630 1.2126 0.998 0.982 0.998 0.958 1.023 5,959,253 0.9923 -2.40%
2000-06-07 0 1.250 1.230 1.250 1.170 1.250 6,880,000 8,373,460 1.2171 1.023 1.007 1.023 0.958 1.023 8,406,737 0.9960 2.46%
2000-06-05 0 1.220 1.180 1.220 1.150 1.230 11,706,200 13,828,764 1.1813 0.998 0.966 0.998 0.941 1.007 14,303,917 0.9668 6.09%
2000-06-02 0 1.150 1.140 1.160 1.080 1.150 6,772,000 7,482,020 1.1048 0.941 0.933 0.949 0.884 0.941 8,274,771 0.9042 15.00%
2000-06-01 0 1.000 1.000 1.010 0.950 1.000 3,384,000 3,337,280 0.9862 0.818 0.818 0.827 0.777 0.818 4,134,942 0.8071 7.53%
2000-05-31 0 0.930 0.930 0.940 0.910 0.960 1,964,000 1,833,820 0.9337 0.761 0.761 0.769 0.745 0.786 2,399,830 0.7641 1.09%
2000-05-30 0 0.920 0.920 0.930 0.910 0.960 2,178,000 2,042,720 0.9379 0.753 0.753 0.761 0.745 0.786 2,661,319 0.7676 -2.13%
2000-05-29 0 0.940 0.930 0.940 0.920 0.940 1,478,000 1,376,440 0.9313 0.769 0.761 0.769 0.753 0.769 1,805,982 0.7622 1.08%
2000-05-26 0 0.930 0.930 0.940 0.930 0.980 4,734,000 4,514,320 0.9536 0.761 0.761 0.769 0.761 0.802 5,784,519 0.7804 -6.06%
2000-05-25 0 0.990 0.990 1.000 0.960 1.100 11,212,000 11,552,640 1.0304 0.810 0.810 0.818 0.786 0.900 13,700,049 0.8433 -5.71%
2000-05-24 0 1.050 1.050 1.060 1.040 1.100 4,148,000 4,438,180 1.0700 0.859 0.859 0.867 0.851 0.900 5,068,481 0.8756 -2.78%
2000-05-23 0 1.080 1.080 1.090 1.040 1.110 4,038,000 4,341,040 1.0750 0.884 0.884 0.892 0.851 0.908 4,934,070 0.8798 1.89%
2000-05-22 0 1.060 1.060 1.070 1.060 1.140 4,186,000 4,584,500 1.0952 0.867 0.867 0.876 0.867 0.933 5,114,913 0.8963 -6.19%
2000-05-19 0 1.130 1.130 1.140 1.130 1.230 7,630,000 9,070,020 1.1887 0.925 0.925 0.933 0.925 1.007 9,323,169 0.9728 -4.24%
2000-05-18 0 1.180 1.170 1.180 1.170 1.200 2,982,000 3,526,360 1.1825 0.966 0.958 0.966 0.958 0.982 3,643,734 0.9678 -1.50%
2000-05-17 0 1.230 1.230 1.240 1.210 1.280 8,996,000 11,190,860 1.2440 0.980 0.980 0.988 0.964 1.020 11,285,915 0.9916 -1.60%
2000-05-16 0 1.250 1.240 1.260 1.240 1.300 12,090,000 15,279,020 1.2638 0.996 0.988 1.004 0.988 1.036 15,167,487 1.0074 1.63%
2000-05-15 0 1.230 1.230 1.240 1.170 1.260 19,522,000 23,927,880 1.2257 0.980 0.980 0.988 0.933 1.004 24,491,289 0.9770 7.89%
2000-05-12 0 1.140 1.130 1.150 1.030 1.150 10,032,000 11,224,940 1.1189 0.909 0.901 0.917 0.821 0.917 12,585,627 0.8919 8.57%
2000-05-10 0 1.050 1.050 1.060 1.020 1.070 3,952,000 4,178,820 1.0574 0.837 0.837 0.845 0.813 0.853 4,957,974 0.8428 1.94%
2000-05-09 0 1.030 1.030 1.050 1.030 1.080 1,386,000 1,439,920 1.0389 0.821 0.821 0.837 0.821 0.861 1,738,804 0.8281 -1.90%
2000-05-08 0 1.050 1.050 1.060 1.050 1.120 2,334,000 2,510,980 1.0758 0.837 0.837 0.845 0.837 0.893 2,928,115 0.8575 -7.89%
2000-05-05 0 1.140 1.130 1.140 1.120 1.160 4,706,000 5,358,060 1.1386 0.909 0.901 0.909 0.893 0.925 5,903,903 0.9075 1.79%
2000-05-04 0 1.120 1.120 1.130 1.070 1.130 5,680,000 6,282,440 1.1061 0.893 0.893 0.901 0.853 0.901 7,125,833 0.8816 3.70%
2000-05-03 0 1.080 1.070 1.080 1.070 1.170 6,256,000 7,036,720 1.1248 0.861 0.853 0.861 0.853 0.933 7,848,453 0.8966 -4.42%
2000-05-02 0 1.130 1.120 1.130 1.000 1.150 12,284,000 13,457,280 1.0955 0.901 0.893 0.901 0.797 0.917 15,410,869 0.8732 6.60%
2000-04-28 0 1.060 1.060 1.070 1.040 1.130 6,172,000 6,667,860 1.0803 0.845 0.845 0.853 0.829 0.901 7,743,071 0.8611 -4.50%
2000-04-27 0 1.110 1.100 1.110 1.100 1.210 8,138,000 9,356,080 1.1497 0.885 0.877 0.885 0.877 0.964 10,209,513 0.9164 -5.13%
2000-04-26 0 1.170 1.170 1.180 1.170 1.320 27,076,000 33,992,680 1.2555 0.933 0.933 0.941 0.933 1.052 33,968,145 1.0007 -5.65%
2000-04-25 0 1.240 1.230 1.240 1.130 1.250 19,764,000 23,299,360 1.1789 0.988 0.980 0.988 0.901 0.996 24,794,889 0.9397 11.71%
2000-04-20 0 1.110 1.110 1.120 1.070 1.160 11,726,000 13,217,380 1.1272 0.885 0.885 0.893 0.853 0.925 14,710,831 0.8985 -1.77%
2000-04-19 0 1.130 1.120 1.130 1.070 1.220 54,614,000 63,159,160 1.1565 0.901 0.893 0.901 0.853 0.972 68,515,892 0.9218 2.73%
2000-04-18 0 1.100 1.100 1.110 0.940 1.100 38,314,000 39,886,900 1.0411 0.877 0.877 0.885 0.749 0.877 48,066,757 0.8298 22.22%
2000-04-17 0 0.900 0.900 0.910 0.890 0.960 15,366,000 14,189,460 0.9234 0.717 0.717 0.725 0.709 0.765 19,277,387 0.7361 -11.76%
2000-04-14 0 1.020 1.010 1.030 0.910 1.030 13,316,000 12,864,240 0.9661 0.813 0.805 0.821 0.725 0.821 16,705,563 0.7701 9.68%
2000-04-13 0 0.930 0.920 0.930 0.880 0.960 5,302,000 4,926,440 0.9292 0.741 0.733 0.741 0.701 0.765 6,651,614 0.7406 3.33%
2000-04-12 0 0.900 0.900 0.910 0.870 0.940 17,706,000 16,018,120 0.9047 0.717 0.717 0.725 0.693 0.749 22,213,029 0.7211 2.27%
2000-04-11 0 0.880 0.870 0.880 0.850 0.890 6,732,000 5,911,040 0.8781 0.701 0.693 0.701 0.678 0.709 8,445,618 0.6999 2.33%
2000-04-10 0 0.860 0.850 0.870 0.840 0.890 6,646,000 5,802,440 0.8731 0.686 0.678 0.693 0.670 0.709 8,337,727 0.6959 -1.15%
2000-04-07 0 0.870 0.860 0.870 0.810 0.870 3,950,000 3,302,480 0.8361 0.693 0.686 0.693 0.646 0.693 4,955,465 0.6664 4.82%
2000-04-06 0 0.830 0.810 0.830 0.800 0.830 1,772,000 1,441,140 0.8133 0.662 0.646 0.662 0.638 0.662 2,223,059 0.6483 5.06%
2000-04-05 0 0.790 0.790 0.800 0.770 0.790 4,574,000 3,554,800 0.7772 0.630 0.630 0.638 0.614 0.630 5,738,303 0.6195 0.00%
2000-04-03 0 0.790 0.780 0.790 0.770 0.860 9,132,000 7,398,300 0.8102 0.630 0.622 0.630 0.614 0.686 11,456,534 0.6458 -9.20%
2000-03-31 0 0.870 0.860 0.870 0.850 0.870 4,870,000 4,174,480 0.8572 0.693 0.686 0.693 0.678 0.693 6,109,649 0.6833 0.00%
2000-03-30 0 0.870 0.860 0.870 0.870 0.910 5,279,500 4,699,170 0.8901 0.693 0.686 0.693 0.693 0.725 6,623,387 0.7095 0.00%
2000-03-29 0 0.870 0.870 0.880 0.870 0.910 5,631,375 5,005,288 0.8888 0.693 0.693 0.701 0.693 0.725 7,064,831 0.7085 0.00%
2000-03-28 0 0.870 0.860 0.880 0.820 0.880 5,339,000 4,590,170 0.8597 0.693 0.686 0.701 0.654 0.701 6,698,032 0.6853 2.35%
2000-03-27 0 0.850 0.850 0.860 0.800 0.860 3,017,375 2,537,551 0.8410 0.678 0.678 0.686 0.638 0.686 3,785,442 0.6703 6.25%
2000-03-24 0 0.800 0.800 0.810 0.800 0.840 3,734,000 3,040,780 0.8143 0.638 0.638 0.646 0.638 0.670 4,684,483 0.6491 -3.61%
2000-03-23 0 0.830 0.810 0.830 0.810 0.830 2,432,000 1,999,540 0.8222 0.662 0.646 0.662 0.646 0.662 3,051,061 0.6554 1.22%
2000-03-22 0 0.820 0.810 0.820 0.820 0.840 2,522,000 2,083,720 0.8262 0.654 0.646 0.654 0.654 0.670 3,163,970 0.6586 1.23%
2000-03-21 0 0.810 0.800 0.820 0.800 0.850 3,560,000 2,916,440 0.8192 0.646 0.638 0.654 0.638 0.678 4,466,191 0.6530 -4.71%
2000-03-20 0 0.850 0.840 0.850 0.840 0.860 655,375 559,743 0.8541 0.678 0.670 0.678 0.670 0.686 822,199 0.6808 -2.30%
2000-03-17 0 0.870 0.870 0.890 0.850 0.880 2,632,000 2,263,740 0.8601 0.693 0.693 0.709 0.678 0.701 3,301,971 0.6856 3.57%
2000-03-16 0 0.840 0.840 0.860 0.840 0.890 7,212,000 6,203,600 0.8602 0.670 0.670 0.686 0.670 0.709 9,047,801 0.6856 -5.62%
2000-03-15 0 0.890 0.880 0.890 0.870 0.960 4,402,000 4,048,240 0.9196 0.709 0.701 0.709 0.693 0.765 5,522,521 0.7330 -7.29%
2000-03-14 0 0.960 0.960 0.970 0.940 1.050 3,942,000 3,930,320 0.9970 0.765 0.765 0.773 0.749 0.837 4,945,429 0.7947 3.23%
2000-03-13 0 0.930 0.930 0.950 0.880 0.960 2,240,960 2,072,986 0.9250 0.741 0.741 0.757 0.701 0.765 2,811,392 0.7374 4.49%
2000-03-10 0 0.890 0.880 0.910 0.870 0.990 2,710,000 2,427,800 0.8959 0.709 0.701 0.725 0.693 0.789 3,399,825 0.7141 -6.32%
2000-03-09 0 0.950 0.950 0.980 0.940 0.960 1,158,000 1,105,380 0.9546 0.757 0.757 0.781 0.749 0.765 1,452,767 0.7609 0.00%
2000-03-08 0 0.950 0.930 0.960 0.940 0.990 2,452,000 2,369,200 0.9662 0.757 0.741 0.765 0.749 0.789 3,076,152 0.7702 -1.04%
2000-03-07 0 0.960 0.960 0.980 0.910 0.980 2,566,000 2,438,260 0.9502 0.765 0.765 0.781 0.725 0.781 3,219,171 0.7574 5.49%
2000-03-06 0 0.910 0.910 0.920 0.900 0.930 1,280,000 1,166,940 0.9117 0.725 0.725 0.733 0.717 0.741 1,605,822 0.7267 2.25%
2000-03-03 0 0.890 0.890 0.900 0.870 0.930 1,070,000 962,160 0.8992 0.709 0.709 0.717 0.693 0.741 1,342,366 0.7168 2.30%
2000-03-02 0 0.870 0.870 0.880 0.870 0.900 1,178,000 1,037,340 0.8806 0.693 0.693 0.701 0.693 0.717 1,477,858 0.7019 1.16%
2000-03-01 0 0.860 0.860 0.880 0.850 0.890 1,526,000 1,329,240 0.8711 0.686 0.686 0.701 0.678 0.709 1,914,440 0.6943 -2.27%
2000-02-29 0 0.880 0.870 0.880 0.870 0.910 2,320,000 2,069,120 0.8919 0.701 0.693 0.701 0.693 0.725 2,910,552 0.7109 -2.22%
2000-02-28 0 0.900 0.890 0.900 0.870 0.950 2,740,000 2,456,960 0.8967 0.717 0.709 0.717 0.693 0.757 3,437,462 0.7148 -2.17%
2000-02-25 0 0.920 0.910 0.920 0.880 0.950 1,010,000 918,520 0.9094 0.733 0.725 0.733 0.701 0.757 1,267,094 0.7249 -2.13%
2000-02-24 0 0.940 0.940 0.960 0.940 0.980 1,552,000 1,484,500 0.9565 0.749 0.749 0.765 0.749 0.781 1,947,059 0.7624 -4.08%
2000-02-23 0 0.980 0.970 0.980 0.930 0.990 872,000 853,180 0.9784 0.781 0.773 0.781 0.741 0.789 1,093,966 0.7799 2.08%
2000-02-22 0 0.960 0.960 0.970 0.920 1.020 3,460,000 3,332,740 0.9632 0.765 0.765 0.773 0.733 0.813 4,340,737 0.7678 -4.95%
2000-02-21 0 1.010 1.000 1.020 0.960 1.030 8,384,000 8,429,560 1.0054 0.805 0.797 0.813 0.765 0.821 10,518,132 0.8014 5.21%
2000-02-18 0 0.960 0.930 0.990 0.960 1.120 15,880,000 16,569,180 1.0434 0.765 0.741 0.789 0.765 0.893 19,922,224 0.8317 -3.03%
2000-02-17 0 0.990 0.970 0.990 0.930 1.000 5,446,000 5,270,660 0.9678 0.789 0.773 0.789 0.741 0.797 6,832,269 0.7714 2.06%
2000-02-16 0 0.970 0.960 0.970 0.960 1.020 5,122,000 5,058,220 0.9875 0.773 0.765 0.773 0.765 0.813 6,425,796 0.7872 0.00%
2000-02-15 0 0.970 0.970 0.980 0.940 1.040 6,130,000 5,984,520 0.9763 0.773 0.773 0.781 0.749 0.829 7,690,380 0.7782 -1.02%
2000-02-14 0 0.980 0.970 0.990 0.950 1.030 2,640,000 2,581,140 0.9777 0.781 0.773 0.789 0.757 0.821 3,312,007 0.7793 -5.77%
2000-02-11 0 1.040 1.010 1.060 1.000 1.120 5,646,000 6,085,876 1.0779 0.829 0.805 0.845 0.797 0.893 7,083,179 0.8592 -7.14%
2000-02-10 0 1.120 1.120 1.140 1.100 1.150 528,000 595,640 1.1281 0.893 0.893 0.909 0.877 0.917 662,401 0.8992 -2.61%
2000-02-09 0 1.150 1.150 1.180 1.130 1.190 1,860,000 2,154,480 1.1583 0.917 0.917 0.941 0.901 0.949 2,333,460 0.9233 -2.54%
2000-02-08 0 1.180 1.150 1.180 1.140 1.210 1,266,000 1,492,700 1.1791 0.941 0.917 0.941 0.909 0.964 1,588,258 0.9398 -0.84%
2000-02-03 0 1.190 1.180 1.190 1.080 1.200 6,022,000 7,018,600 1.1655 0.949 0.941 0.949 0.861 0.957 7,554,889 0.9290 8.18%
2000-02-02 0 1.100 1.090 1.110 1.100 1.200 3,968,000 4,514,820 1.1378 0.877 0.869 0.885 0.877 0.957 4,978,047 0.9069 -8.33%
2000-02-01 0 1.200 1.180 1.210 1.190 1.250 3,356,000 4,066,180 1.2116 0.957 0.941 0.964 0.949 0.996 4,210,264 0.9658 -2.44%
2000-01-31 0 1.230 1.230 1.240 1.200 1.280 3,616,000 4,473,780 1.2372 0.980 0.980 0.988 0.957 1.020 4,536,446 0.9862 -5.38%
2000-01-28 0 1.300 1.290 1.300 1.250 1.320 2,802,000 3,673,640 1.3111 1.036 1.028 1.036 0.996 1.052 3,515,244 1.0451 -1.52%
2000-01-27 0 1.320 1.310 1.320 1.310 1.350 562,000 738,860 1.3147 1.052 1.044 1.052 1.044 1.076 705,056 1.0479 1.54%
2000-01-26 0 1.300 1.290 1.300 1.300 1.350 930,000 1,223,760 1.3159 1.036 1.028 1.036 1.036 1.076 1,166,730 1.0489 -2.26%
2000-01-25 0 1.330 1.330 1.340 1.330 1.370 838,000 1,123,520 1.3407 1.060 1.060 1.068 1.060 1.092 1,051,311 1.0687 0.00%
2000-01-24 0 1.330 1.320 1.330 1.330 1.350 1,404,000 1,888,000 1.3447 1.060 1.052 1.060 1.060 1.076 1,761,386 1.0719 0.00%
2000-01-21 0 1.330 1.330 1.360 1.330 1.360 260,000 351,680 1.3526 1.060 1.060 1.084 1.060 1.084 326,183 1.0782 -1.48%
2000-01-20 0 1.350 1.350 1.360 1.350 1.390 994,000 1,356,000 1.3642 1.076 1.076 1.084 1.076 1.108 1,247,021 1.0874 -1.46%
2000-01-19 0 1.370 1.360 1.370 1.370 1.400 358,000 497,360 1.3893 1.092 1.084 1.092 1.092 1.116 449,128 1.1074 1.48%
2000-01-18 0 1.350 1.350 1.380 1.350 1.400 534,000 738,060 1.3821 1.076 1.076 1.100 1.076 1.116 669,929 1.1017 -4.93%
2000-01-17 0 1.420 1.400 1.420 1.340 1.420 1,998,000 2,794,880 1.3988 1.132 1.116 1.132 1.068 1.132 2,506,587 1.1150 6.77%
2000-01-14 0 1.330 1.330 1.360 1.330 1.380 834,000 1,127,940 1.3524 1.060 1.060 1.084 1.060 1.100 1,046,293 1.0780 -4.32%
2000-01-13 0 1.390 1.370 1.390 1.350 1.430 884,000 1,240,820 1.4036 1.108 1.092 1.108 1.076 1.140 1,109,021 1.1188 -2.80%
2000-01-12 0 1.430 1.410 1.430 1.380 1.440 2,384,000 3,389,660 1.4218 1.140 1.124 1.140 1.100 1.148 2,990,843 1.1333 1.42%
2000-01-11 0 1.410 1.410 1.430 1.380 1.440 1,956,000 2,745,860 1.4038 1.124 1.124 1.140 1.100 1.148 2,453,896 1.1190 -2.08%
2000-01-10 0 1.440 1.440 1.450 1.350 1.470 3,212,000 4,551,900 1.4172 1.148 1.148 1.156 1.076 1.172 4,029,609 1.1296 10.77%
2000-01-07 0 1.300 1.290 1.300 1.260 1.360 2,782,000 3,653,740 1.3134 1.036 1.028 1.036 1.004 1.084 3,490,153 1.0469 0.00%
2000-01-06 0 1.300 1.250 1.300 1.220 1.350 1,330,000 1,718,380 1.2920 1.036 0.996 1.036 0.972 1.076 1,668,549 1.0299 -0.76%
2000-01-05 0 1.310 1.300 1.320 1.230 1.360 1,678,000 2,197,600 1.3097 1.044 1.036 1.052 0.980 1.084 2,105,132 1.0439 -3.68%
2000-01-04 0 1.360 1.330 1.370 1.330 1.430 3,786,000 5,258,260 1.3889 1.084 1.060 1.092 1.060 1.140 4,749,719 1.1071 0.00%
2000-01-03 0 1.360 1.350 1.360 1.350 1.380 242,000 331,720 1.3707 1.084 1.076 1.084 1.076 1.100 303,601 1.0926 -1.45%
1999-12-30 0 1.380 1.380 1.390 1.360 1.390 212,000 292,180 1.3782 1.100 1.100 1.108 1.084 1.108 265,964 1.0986 0.00%
1999-12-29 0 1.380 1.350 1.380 1.360 1.400 550,000 756,260 1.3750 1.100 1.076 1.100 1.084 1.116 690,001 1.0960 2.99%
1999-12-28 0 1.340 1.320 1.360 1.330 1.370 448,000 608,740 1.3588 1.068 1.052 1.084 1.060 1.092 562,038 1.0831 -2.19%
1999-12-24 0 1.370 1.370 1.390 1.300 1.370 454,000 602,200 1.3264 1.092 1.092 1.108 1.036 1.092 569,565 1.0573 2.24%
1999-12-23 0 1.340 1.340 1.370 1.330 1.370 1,460,000 1,971,540 1.3504 1.068 1.068 1.092 1.060 1.092 1,831,640 1.0764 -2.19%
1999-12-22 0 1.370 1.360 1.380 1.360 1.380 428,000 586,740 1.3709 1.092 1.084 1.100 1.084 1.100 536,947 1.0927 -2.84%
1999-12-21 0 1.410 1.410 1.450 1.400 1.460 150,000 212,460 1.4164 1.124 1.124 1.156 1.116 1.164 188,182 1.1290 -3.42%
1999-12-20 0 1.460 1.450 1.460 1.430 1.470 456,000 665,020 1.4584 1.164 1.156 1.164 1.140 1.172 572,074 1.1625 -2.01%
1999-12-17 0 1.490 1.470 1.490 1.450 1.490 2,796,000 4,100,680 1.4666 1.188 1.172 1.188 1.156 1.188 3,507,717 1.1690 4.20%
1999-12-16 0 1.430 1.420 1.430 1.350 1.430 792,000 1,110,120 1.4017 1.140 1.132 1.140 1.076 1.140 993,602 1.1173 5.93%
1999-12-15 0 1.350 1.350 1.370 1.350 1.370 232,000 314,900 1.3573 1.076 1.076 1.092 1.076 1.092 291,055 1.0819 -2.17%
1999-12-14 0 1.380 1.370 1.400 1.360 1.460 978,000 1,361,460 1.3921 1.100 1.092 1.116 1.084 1.164 1,226,948 1.1096 -2.82%
1999-12-13 0 1.420 1.390 1.420 1.380 1.430 1,074,000 1,516,560 1.4121 1.132 1.108 1.132 1.100 1.140 1,347,385 1.1256 0.71%
1999-12-10 0 1.410 1.410 1.420 1.380 1.420 2,546,000 3,579,940 1.4061 1.124 1.124 1.132 1.100 1.132 3,194,080 1.1208 2.17%
1999-12-09 0 1.380 1.370 1.390 1.380 1.430 1,024,000 1,442,700 1.4089 1.100 1.092 1.108 1.100 1.140 1,284,657 1.1230 -2.13%
1999-12-08 0 1.410 1.400 1.420 1.350 1.420 1,174,000 1,640,380 1.3973 1.124 1.116 1.132 1.076 1.132 1,472,840 1.1138 3.68%
1999-12-07 0 1.360 1.360 1.380 1.330 1.400 1,926,191 2,632,584 1.3667 1.084 1.084 1.100 1.060 1.116 2,416,499 1.0894 -0.73%
1999-12-06 0 1.370 1.370 1.380 1.320 1.380 976,000 1,321,060 1.3535 1.092 1.092 1.100 1.052 1.100 1,224,439 1.0789 3.79%
1999-12-03 0 1.320 1.310 1.320 1.300 1.380 1,220,000 1,640,380 1.3446 1.052 1.044 1.052 1.036 1.100 1,530,549 1.0718 -2.94%
1999-12-02 0 1.360 1.360 1.380 1.360 1.410 1,054,000 1,457,780 1.3831 1.084 1.084 1.100 1.084 1.124 1,322,294 1.1025 -0.73%
1999-12-01 0 1.370 1.350 1.370 1.340 1.410 3,018,000 4,094,980 1.3569 1.092 1.076 1.092 1.068 1.124 3,786,226 1.0815 2.24%
1999-11-30 0 1.340 1.320 1.340 1.230 1.340 2,954,000 3,854,140 1.3047 1.068 1.052 1.068 0.980 1.068 3,705,935 1.0400 7.20%
1999-11-29 0 1.250 1.240 1.250 1.250 1.300 1,844,000 2,324,620 1.2606 0.996 0.988 0.996 0.996 1.036 2,313,387 1.0049 0.00%
1999-11-26 0 1.250 1.250 1.270 1.240 1.300 3,164,000 3,979,860 1.2579 0.996 0.996 1.012 0.988 1.036 3,969,390 1.0026 0.81%
1999-11-25 0 1.240 1.240 1.250 1.210 1.360 3,888,000 4,903,900 1.2613 0.988 0.988 0.996 0.964 1.084 4,877,683 1.0054 -8.82%
1999-11-24 0 1.360 1.350 1.360 1.360 1.430 1,190,000 1,673,860 1.4066 1.084 1.076 1.084 1.084 1.140 1,492,912 1.1212 -4.90%
1999-11-23 0 1.430 1.420 1.450 1.410 1.470 3,930,000 5,635,860 1.4341 1.140 1.132 1.156 1.124 1.172 4,930,374 1.1431 -0.69%
1999-11-22 0 1.440 1.440 1.450 1.440 1.510 2,364,000 3,493,820 1.4779 1.148 1.148 1.156 1.148 1.204 2,965,752 1.1781 -5.26%
1999-11-19 0 1.520 1.520 1.530 1.520 1.600 1,498,000 2,324,040 1.5514 1.212 1.212 1.220 1.212 1.275 1,879,313 1.2366 -0.65%
1999-11-18 0 1.530 1.540 1.560 1.520 1.630 4,436,000 6,918,140 1.5595 1.220 1.228 1.243 1.212 1.299 5,565,176 1.2431 -6.13%
1999-11-17 0 1.630 1.630 1.650 1.600 1.710 1,762,000 2,915,700 1.6548 1.299 1.299 1.315 1.275 1.363 2,210,514 1.3190 -5.78%
1999-11-16 0 1.730 1.720 1.730 1.700 1.920 6,798,000 12,334,628 1.8144 1.379 1.371 1.379 1.355 1.530 8,528,418 1.4463 -6.99%
1999-11-15 0 1.860 1.860 1.880 1.720 1.860 4,900,000 8,677,680 1.7710 1.483 1.483 1.499 1.371 1.483 6,147,286 1.4116 5.68%
1999-11-12 0 1.760 1.750 1.760 1.730 1.800 2,092,000 3,681,720 1.7599 1.403 1.395 1.403 1.379 1.435 2,624,515 1.4028 -3.30%
1999-11-11 0 1.820 1.810 1.820 1.780 1.830 5,800,000 10,459,140 1.8033 1.451 1.443 1.451 1.419 1.459 7,276,379 1.4374 0.55%
1999-11-10 0 1.810 1.800 1.810 1.690 1.820 4,788,000 8,540,980 1.7838 1.443 1.435 1.443 1.347 1.451 6,006,776 1.4219 7.10%
1999-11-09 0 1.690 1.690 1.710 1.690 1.740 1,560,000 2,696,040 1.7282 1.347 1.347 1.363 1.347 1.387 1,957,095 1.3776 -0.59%
1999-11-08 0 1.700 1.700 1.710 1.650 1.740 1,962,000 3,333,680 1.6991 1.355 1.355 1.363 1.315 1.387 2,461,423 1.3544 -1.16%
1999-11-05 0 1.720 1.720 1.730 1.700 1.760 3,933,000 6,805,550 1.7304 1.371 1.371 1.379 1.355 1.403 4,934,138 1.3793 0.00%
1999-11-04 0 1.720 1.720 1.730 1.600 1.720 3,756,000 6,233,960 1.6597 1.371 1.371 1.379 1.275 1.371 4,712,083 1.3230 7.50%
1999-11-03 0 1.600 1.580 1.600 1.580 1.610 642,000 1,025,700 1.5977 1.275 1.259 1.275 1.259 1.283 805,420 1.2735 0.63%
1999-11-02 0 1.590 1.580 1.610 1.580 1.620 1,056,000 1,686,640 1.5972 1.267 1.259 1.283 1.259 1.291 1,324,803 1.2731 0.63%
1999-11-01 0 1.580 1.580 1.590 1.580 1.610 450,000 716,400 1.5920 1.259 1.259 1.267 1.259 1.283 564,547 1.2690 0.00%
1999-10-29 0 1.580 1.570 1.610 1.570 1.610 726,000 1,156,240 1.5926 1.259 1.251 1.283 1.251 1.283 910,802 1.2695 -0.63%
1999-10-28 0 1.590 1.560 1.590 1.580 1.610 1,060,000 1,690,160 1.5945 1.267 1.243 1.267 1.259 1.283 1,329,821 1.2710 1.27%
1999-10-27 0 1.570 1.560 1.580 1.560 1.590 570,000 896,300 1.5725 1.251 1.243 1.259 1.243 1.267 715,092 1.2534 -1.26%
1999-10-26 0 1.590 1.570 1.590 1.560 1.640 1,424,000 2,278,460 1.6000 1.267 1.251 1.267 1.243 1.307 1,786,477 1.2754 -2.45%
1999-10-25 0 1.630 1.630 1.640 1.630 1.680 3,946,000 6,480,266 1.6422 1.299 1.299 1.307 1.299 1.339 4,950,447 1.3090 0.00%
1999-10-22 0 1.630 1.620 1.640 1.510 1.640 3,642,000 5,763,590 1.5825 1.299 1.291 1.307 1.204 1.307 4,569,064 1.2614 5.16%
1999-10-21 0 1.550 1.520 1.530 1.500 1.580 2,030,600 3,137,972 1.5453 1.236 1.212 1.220 1.196 1.259 2,547,485 1.2318 2.65%
1999-10-20 0 1.510 1.500 1.520 1.490 1.540 2,044,000 3,098,040 1.5157 1.204 1.196 1.212 1.188 1.228 2,564,296 1.2081 3.42%
1999-10-19 0 1.460 1.460 1.480 1.380 1.490 3,266,000 4,671,240 1.4303 1.164 1.164 1.180 1.100 1.188 4,097,354 1.1401 -3.95%
1999-10-15 0 1.520 1.500 1.520 1.500 1.610 6,235,600 9,723,962 1.5594 1.212 1.196 1.212 1.196 1.283 7,822,860 1.2430 -5.59%
1999-10-14 0 1.610 1.610 1.620 1.520 1.640 7,468,000 11,818,260 1.5825 1.283 1.283 1.291 1.212 1.307 9,368,965 1.2614 4.55%
1999-10-13 0 1.540 1.530 1.540 1.530 1.600 3,608,000 5,600,400 1.5522 1.228 1.220 1.228 1.220 1.275 4,526,410 1.2373 -3.75%
1999-10-12 0 1.600 1.600 1.620 1.600 1.710 5,764,000 9,401,840 1.6311 1.275 1.275 1.291 1.275 1.363 7,231,215 1.3002 -6.43%
1999-10-11 0 1.710 1.720 1.730 1.700 1.790 5,454,000 9,589,440 1.7582 1.363 1.371 1.379 1.355 1.427 6,842,306 1.4015 -1.72%
1999-10-08 0 1.740 1.740 1.750 1.710 1.750 3,664,000 6,291,860 1.7172 1.387 1.387 1.395 1.363 1.395 4,596,664 1.3688 2.96%
1999-10-07 0 1.690 1.690 1.700 1.670 1.730 4,854,000 8,243,460 1.6983 1.347 1.347 1.355 1.331 1.379 6,089,577 1.3537 -0.59%
1999-10-06 0 1.700 1.690 1.700 1.690 1.740 3,106,000 5,309,900 1.7096 1.355 1.347 1.355 1.347 1.387 3,896,626 1.3627 0.59%
1999-10-05 0 1.690 1.690 1.700 1.680 1.730 5,745,180 9,755,499 1.6980 1.347 1.347 1.355 1.339 1.379 7,207,605 1.3535 -3.43%
1999-10-04 0 1.750 1.750 1.770 1.750 1.820 676,000 1,204,200 1.7814 1.395 1.395 1.411 1.395 1.451 848,075 1.4199 -3.85%
1999-09-30 0 1.820 1.810 1.820 1.800 1.880 680,000 1,233,300 1.8137 1.451 1.443 1.451 1.435 1.499 853,093 1.4457 -1.09%
1999-09-29 0 1.840 1.840 1.850 1.740 1.850 3,381,000 6,127,000 1.8122 1.467 1.467 1.475 1.387 1.475 4,241,627 1.4445 3.89%
1999-09-28 0 1.790 1.780 1.790 1.760 1.850 5,004,000 8,968,820 1.7923 1.412 1.404 1.412 1.388 1.459 6,344,751 1.4136 -2.19%
1999-09-27 0 1.830 1.830 1.840 1.780 1.920 4,356,000 8,031,780 1.8438 1.443 1.443 1.451 1.404 1.514 5,523,128 1.4542 -2.66%
1999-09-24 0 1.880 1.880 1.890 1.860 1.960 3,010,000 5,732,720 1.9046 1.483 1.483 1.491 1.467 1.546 3,816,487 1.5021 -1.05%
1999-09-23 0 1.900 1.890 1.900 1.900 2.000 1,708,000 3,337,080 1.9538 1.498 1.491 1.498 1.498 1.577 2,165,634 1.5409 -2.56%
1999-09-22 0 1.950 1.940 1.960 1.940 2.000 2,369,000 4,685,000 1.9776 1.538 1.530 1.546 1.530 1.577 3,003,740 1.5597 -2.50%
1999-09-21 0 2.000 2.000 2.025 1.990 2.100 3,868,000 7,868,150 2.0342 1.577 1.577 1.597 1.569 1.656 4,904,376 1.6043 -1.23%
1999-09-20 0 2.025 2.025 2.050 2.000 2.100 2,542,000 5,208,796 2.0491 1.597 1.597 1.617 1.577 1.656 3,223,093 1.6161 -2.41%
1999-09-17 0 2.075 2.075 2.100 1.980 2.150 5,810,000 11,947,650 2.0564 1.637 1.637 1.656 1.562 1.696 7,366,707 1.6218 1.22%
1999-09-15 0 2.050 2.025 2.050 2.000 2.100 4,796,000 9,820,200 2.0476 1.617 1.597 1.617 1.577 1.656 6,081,020 1.6149 -3.53%
1999-09-14 0 2.125 2.100 2.125 2.075 2.200 3,206,000 6,787,400 2.1171 1.676 1.656 1.676 1.637 1.735 4,065,002 1.6697 -2.30%
1999-09-13 0 2.175 2.150 2.175 2.150 2.325 5,188,000 11,507,300 2.2181 1.715 1.696 1.715 1.696 1.834 6,578,051 1.7493 -3.33%
1999-09-10 0 2.250 2.250 2.275 2.225 2.300 8,224,000 18,686,850 2.2722 1.775 1.775 1.794 1.755 1.814 10,427,504 1.7921 0.00%
1999-09-09 0 2.250 2.225 2.250 2.150 2.250 6,416,000 14,368,900 2.2395 1.775 1.755 1.775 1.696 1.775 8,135,076 1.7663 2.27%
1999-09-08 0 2.200 2.175 2.200 2.150 2.250 4,954,000 10,861,200 2.1924 1.735 1.715 1.735 1.696 1.775 6,281,354 1.7291 1.15%
1999-09-07 0 2.175 2.150 2.175 2.125 2.325 14,538,000 32,585,450 2.2414 1.715 1.696 1.715 1.676 1.834 18,433,251 1.7678 -1.14%
1999-09-06 0 2.200 2.175 2.200 2.050 2.200 6,238,000 13,252,700 2.1245 1.735 1.715 1.735 1.617 1.735 7,909,384 1.6756 7.32%
1999-09-03 0 2.050 2.025 2.050 1.930 2.050 3,146,875 6,277,403 1.9948 1.617 1.597 1.617 1.522 1.617 3,990,036 1.5733 0.00%
1999-09-02 0 2.050 2.050 2.075 2.050 2.125 2,458,000 5,101,350 2.0754 1.617 1.617 1.637 1.617 1.676 3,116,586 1.6368 -1.20%
1999-09-01 0 2.075 2.075 2.100 2.075 2.150 2,070,000 4,337,250 2.0953 1.637 1.637 1.656 1.637 1.696 2,624,627 1.6525 0.00%
1999-08-31 0 2.075 2.075 2.100 2.025 2.100 1,876,000 3,881,050 2.0688 1.637 1.637 1.656 1.597 1.656 2,378,648 1.6316 0.00%
1999-08-30 0 2.075 2.050 2.075 2.050 2.125 2,350,000 4,919,650 2.0935 1.637 1.617 1.637 1.617 1.676 2,979,649 1.6511 -1.19%
1999-08-27 0 2.100 2.075 2.125 2.000 2.125 3,752,000 7,723,350 2.0585 1.656 1.637 1.676 1.577 1.676 4,757,295 1.6235 0.00%
1999-08-26 0 2.100 2.100 2.125 2.025 2.250 9,034,000 19,512,900 2.1599 1.656 1.656 1.676 1.597 1.775 11,454,532 1.7035 -3.45%
1999-08-25 0 2.175 2.150 2.175 2.100 2.250 15,488,000 33,789,800 2.1817 1.715 1.696 1.715 1.656 1.775 19,637,790 1.7207 2.35%
1999-08-24 0 2.125 2.125 2.150 2.025 2.150 6,368,000 13,315,750 2.0910 1.676 1.676 1.696 1.597 1.696 8,074,215 1.6492 6.25%
1999-08-23 0 2.000 2.000 2.075 2.000 2.175 12,262,000 25,698,450 2.0958 1.577 1.577 1.637 1.577 1.715 15,547,429 1.6529 -2.44%
1999-08-20 0 2.050 2.050 2.075 1.950 2.175 26,398,000 55,118,660 2.0880 1.617 1.617 1.637 1.538 1.715 33,470,970 1.6468 7.33%
1999-08-19 0 1.910 1.890 1.910 1.820 1.930 7,526,000 14,314,120 1.9020 1.506 1.491 1.506 1.435 1.522 9,542,485 1.5000 3.80%
1999-08-18 0 1.840 1.820 1.840 1.760 1.870 5,876,000 10,679,100 1.8174 1.451 1.435 1.451 1.388 1.475 7,450,391 1.4334 5.75%
1999-08-17 0 1.740 1.730 1.740 1.710 1.780 6,422,000 11,265,740 1.7542 1.372 1.364 1.372 1.349 1.404 8,142,684 1.3835 2.35%
1999-08-16 0 1.700 1.700 1.710 1.700 1.760 4,612,000 7,960,720 1.7261 1.341 1.341 1.349 1.341 1.388 5,847,720 1.3613 0.59%
1999-08-13 0 1.690 1.680 1.690 1.670 1.740 6,768,000 11,524,144 1.7027 1.333 1.325 1.333 1.317 1.372 8,581,390 1.3429 -1.74%
1999-08-12 0 1.720 1.710 1.720 1.670 1.750 10,798,000 18,327,114 1.6973 1.357 1.349 1.357 1.317 1.380 13,691,171 1.3386 5.52%
1999-08-11 0 1.630 1.600 1.630 1.550 1.670 5,754,000 9,338,360 1.6229 1.286 1.262 1.286 1.222 1.317 7,295,703 1.2800 1.24%
1999-08-10 0 1.610 1.610 1.660 1.610 1.900 8,798,000 15,021,600 1.7074 1.270 1.270 1.309 1.270 1.498 11,155,299 1.3466 -13.44%
1999-08-09 0 1.860 1.860 1.870 1.860 1.960 2,258,000 4,284,080 1.8973 1.467 1.467 1.475 1.467 1.546 2,862,999 1.4964 -5.10%
1999-08-06 0 1.960 1.950 1.960 1.950 2.025 5,356,000 10,551,840 1.9701 1.546 1.538 1.546 1.538 1.597 6,791,064 1.5538 -3.21%
1999-08-05 0 2.025 2.025 2.050 2.000 2.125 3,083,523 6,354,910 2.0609 1.597 1.597 1.617 1.577 1.676 3,909,709 1.6254 -2.41%
1999-08-04 0 2.075 2.050 2.075 2.050 2.175 2,576,000 5,383,800 2.0900 1.637 1.617 1.637 1.617 1.715 3,266,203 1.6483 -2.35%
1999-08-03 0 2.125 2.100 2.125 2.100 2.300 4,356,000 9,525,400 2.1867 1.676 1.656 1.676 1.656 1.814 5,523,128 1.7246 -4.49%
1999-08-02 0 2.225 2.225 2.250 2.150 2.325 5,482,000 12,266,650 2.2376 1.755 1.755 1.775 1.696 1.834 6,950,824 1.7648 1.14%
1999-07-30 0 2.200 2.175 2.200 2.025 2.275 4,728,000 10,339,200 2.1868 1.735 1.715 1.735 1.597 1.794 5,994,801 1.7247 1.15%
1999-07-29 0 2.175 2.150 2.175 2.050 2.175 1,262,000 2,648,000 2.0983 1.715 1.696 1.715 1.617 1.715 1,600,135 1.6549 4.82%
1999-07-28 0 2.075 2.075 2.100 2.050 2.150 5,232,000 10,960,750 2.0949 1.637 1.637 1.656 1.617 1.696 6,633,840 1.6522 2.47%
1999-07-27 0 2.025 2.025 2.050 1.880 2.050 8,531,000 16,784,230 1.9674 1.597 1.597 1.617 1.483 1.617 10,816,761 1.5517 -1.22%
1999-07-26 0 2.050 2.025 2.050 2.025 2.275 2,876,000 6,064,700 2.1087 1.617 1.597 1.617 1.597 1.794 3,646,583 1.6631 -8.89%
1999-07-23 0 2.250 2.200 2.225 2.200 2.375 5,124,000 11,687,050 2.2808 1.775 1.735 1.755 1.735 1.873 6,496,903 1.7989 -5.26%
1999-07-22 0 2.375 2.350 2.375 2.350 2.500 1,912,000 4,667,200 2.4410 1.873 1.853 1.873 1.853 1.972 2,424,293 1.9252 -1.04%
1999-07-21 0 2.400 2.400 2.450 2.300 2.475 2,744,000 6,622,450 2.4134 1.893 1.893 1.932 1.814 1.952 3,479,216 1.9034 0.00%
1999-07-20 0 2.400 2.400 2.425 2.400 2.475 3,144,000 7,654,300 2.4346 1.893 1.893 1.913 1.893 1.952 3,986,390 1.9201 2.13%
1999-07-19 0 2.350 2.350 2.375 2.350 2.500 1,610,000 3,840,500 2.3854 1.853 1.853 1.873 1.853 1.972 2,041,377 1.8813 -5.05%
1999-07-16 0 2.475 2.475 2.500 2.425 2.625 2,664,000 6,612,650 2.4822 1.952 1.952 1.972 1.913 2.070 3,377,781 1.9577 -3.88%
1999-07-15 0 2.575 2.575 2.600 2.350 2.600 10,742,000 26,598,710 2.4761 2.031 2.031 2.051 1.853 2.051 13,620,167 1.9529 10.75%
1999-07-14 0 2.325 2.300 2.325 2.275 2.375 7,929,435 18,386,357 2.3187 1.834 1.814 1.834 1.794 1.873 10,054,015 1.8288 3.33%
1999-07-13 0 2.250 2.225 2.250 2.225 2.300 1,864,000 4,217,550 2.2626 1.775 1.755 1.775 1.755 1.814 2,363,432 1.7845 -2.17%
1999-07-12 0 2.300 2.250 2.300 2.200 2.325 1,436,000 3,254,400 2.2663 1.814 1.775 1.814 1.735 1.834 1,820,756 1.7874 5.75%
1999-07-09 0 2.175 2.150 2.200 2.100 2.200 540,000 1,162,750 2.1532 1.715 1.696 1.735 1.656 1.735 684,685 1.6982 1.16%
1999-07-08 0 2.150 2.125 2.175 2.100 2.175 916,000 1,952,850 2.1319 1.696 1.676 1.715 1.656 1.715 1,161,429 1.6814 3.61%
1999-07-07 0 2.075 2.075 2.150 2.075 2.250 900,000 1,929,550 2.1439 1.637 1.637 1.696 1.637 1.775 1,141,142 1.6909 -6.74%
1999-07-06 0 2.225 2.200 2.225 2.175 2.350 3,654,000 8,171,850 2.2364 1.755 1.735 1.755 1.715 1.853 4,633,038 1.7638 -5.32%
1999-07-05 0 2.350 2.325 2.350 2.225 2.350 1,558,000 3,547,550 2.2770 1.853 1.834 1.853 1.755 1.853 1,975,444 1.7958 2.17%
1999-07-02 0 2.300 2.300 2.325 2.225 2.450 2,259,200 5,223,540 2.3121 1.814 1.814 1.834 1.755 1.932 2,864,521 1.8235 -2.13%
1999-06-30 0 2.350 2.350 2.375 2.250 2.425 5,362,000 12,789,250 2.3852 1.853 1.853 1.873 1.775 1.913 6,798,672 1.8811 6.82%
1999-06-29 0 2.200 2.200 2.225 2.075 2.225 3,236,000 6,879,100 2.1258 1.735 1.735 1.755 1.637 1.755 4,103,040 1.6766 7.32%
1999-06-28 0 2.050 2.025 2.075 2.025 2.125 1,680,000 3,454,900 2.0565 1.617 1.597 1.637 1.597 1.676 2,130,132 1.6219 2.50%
1999-06-25 0 2.000 1.990 2.000 1.980 2.050 2,174,000 4,481,348 2.0613 1.577 1.569 1.577 1.562 1.617 2,756,492 1.6257 -5.88%
1999-06-24 0 2.125 2.050 2.125 2.025 2.250 3,020,000 6,513,650 2.1568 1.676 1.617 1.676 1.597 1.775 3,829,166 1.7011 -6.59%
1999-06-23 0 2.275 2.250 2.275 2.125 2.300 3,792,000 8,319,950 2.1941 1.794 1.775 1.794 1.676 1.814 4,808,013 1.7304 5.81%
1999-06-22 0 2.150 2.125 2.150 2.075 2.225 9,572,000 20,601,350 2.1523 1.696 1.676 1.696 1.637 1.755 12,136,682 1.6974 6.17%
1999-06-21 0 2.025 2.025 2.050 1.930 2.075 3,370,000 6,750,730 2.0032 1.597 1.597 1.617 1.522 1.637 4,272,944 1.5799 5.47%
1999-06-17 0 1.920 1.920 1.930 1.890 1.950 2,648,000 5,077,160 1.9174 1.514 1.514 1.522 1.491 1.538 3,357,494 1.5122 1.05%
1999-06-16 0 1.900 1.880 1.910 1.860 1.970 992,000 1,900,740 1.9161 1.498 1.483 1.506 1.467 1.554 1,257,792 1.5112 2.15%
1999-06-15 0 1.860 1.840 1.860 1.830 2.050 5,092,000 9,733,920 1.9116 1.467 1.451 1.467 1.443 1.617 6,456,329 1.5077 -6.06%
1999-06-14 0 1.980 1.980 2.000 1.920 2.100 5,488,700 11,052,118 2.0136 1.562 1.562 1.577 1.514 1.656 6,959,319 1.5881 3.13%
1999-06-11 0 1.920 1.890 1.920 1.850 2.075 10,466,000 20,859,620 1.9931 1.514 1.491 1.514 1.459 1.637 13,270,216 1.5719 6.08%
1999-06-10 0 1.810 1.800 1.810 1.710 1.840 7,513,400 13,593,714 1.8093 1.428 1.420 1.428 1.349 1.451 9,526,509 1.4269 7.10%
1999-06-09 0 1.690 1.680 1.690 1.660 1.710 3,268,000 5,537,060 1.6943 1.333 1.325 1.333 1.309 1.349 4,143,614 1.3363 0.60%
1999-06-08 0 1.680 1.670 1.680 1.600 1.680 9,262,000 14,936,880 1.6127 1.325 1.317 1.325 1.262 1.325 11,743,622 1.2719 5.00%
1999-06-07 0 1.600 1.570 1.600 1.600 1.600 2,739,000 4,307,666 1.5727 1.262 1.238 1.262 1.262 1.262 3,472,876 1.2404 1.27%
1999-06-04 0 1.580 1.570 1.590 1.560 1.580 5,134,000 8,142,338 1.5860 1.246 1.238 1.254 1.230 1.246 6,509,583 1.2508 -0.63%
1999-06-03 0 1.590 1.570 1.590 1.580 1.590 300,000 476,100 1.5870 1.254 1.238 1.254 1.246 1.254 380,381 1.2516 0.00%
1999-06-02 0 1.590 1.580 1.600 1.560 1.680 1,416,000 2,260,056 1.5961 1.254 1.246 1.262 1.230 1.325 1,795,397 1.2588 0.63%
1999-06-01 0 1.580 1.570 1.580 1.540 1.600 492,000 770,600 1.5663 1.246 1.238 1.246 1.215 1.262 623,824 1.2353 0.00%
1999-05-31 0 1.580 1.560 1.590 1.580 1.580 272,000 429,760 1.5800 1.246 1.230 1.254 1.246 1.246 344,879 1.2461 2.60%
1999-05-28 0 1.540 1.540 1.560 1.540 1.560 1,190,000 1,846,220 1.5514 1.215 1.215 1.230 1.215 1.230 1,508,844 1.2236 -3.14%
1999-05-27 0 1.590 1.590 1.600 1.590 1.620 8,046,000 12,879,920 1.6008 1.254 1.254 1.262 1.254 1.278 10,201,812 1.2625 -0.62%
1999-05-26 0 1.600 1.590 1.610 1.600 1.650 4,290,000 7,024,800 1.6375 1.262 1.254 1.270 1.262 1.301 5,439,445 1.2915 -6.43%
1999-05-25 0 1.710 1.690 1.710 1.670 1.730 298,000 508,480 1.7063 1.349 1.333 1.349 1.317 1.364 377,845 1.3457 1.79%
1999-05-24 0 1.680 1.650 1.680 1.600 1.680 448,000 745,360 1.6638 1.325 1.301 1.325 1.262 1.325 568,035 1.3122 -1.18%
1999-05-21 0 1.700 1.690 1.700 1.690 1.720 806,000 1,371,620 1.7018 1.341 1.333 1.341 1.333 1.357 1,021,956 1.3422 -1.73%
1999-05-20 0 1.730 1.720 1.780 1.720 1.790 4,000,000 7,006,200 1.7516 1.364 1.357 1.404 1.357 1.412 5,071,743 1.3814 -2.81%
1999-05-19 0 1.780 1.780 1.800 1.770 1.800 1,606,000 2,879,580 1.7930 1.404 1.404 1.420 1.396 1.420 2,036,305 1.4141 -0.56%
1999-05-18 0 1.790 1.790 1.800 1.770 1.820 4,766,000 8,583,520 1.8010 1.412 1.412 1.420 1.396 1.435 6,042,982 1.4204 0.56%
1999-05-17 0 1.780 1.780 1.790 1.780 1.850 2,232,000 4,158,070 1.8629 1.404 1.404 1.412 1.404 1.459 2,830,033 1.4693 -4.81%
1999-05-14 0 1.870 1.860 1.890 1.870 1.920 2,788,000 5,303,820 1.9024 1.475 1.467 1.491 1.475 1.514 3,535,005 1.5004 -0.10%
1999-05-13 0 1.900 1.900 1.910 1.740 2.075 8,217,209 15,626,825 1.9017 1.476 1.476 1.484 1.352 1.612 10,575,297 1.4777 10.47%
1999-05-12 0 1.720 1.720 1.730 1.700 1.730 3,426,000 5,876,100 1.7151 1.336 1.336 1.344 1.321 1.344 4,409,157 1.3327 0.00%
1999-05-11 0 1.720 1.720 1.740 1.670 1.740 4,632,000 7,903,700 1.7063 1.336 1.336 1.352 1.298 1.352 5,961,242 1.3258 1.78%
1999-05-10 0 1.690 1.690 1.720 1.620 1.760 8,614,000 14,467,258 1.6795 1.313 1.313 1.336 1.259 1.368 11,085,955 1.3050 -5.06%
1999-05-07 0 1.780 1.770 1.780 1.730 1.890 6,320,000 11,386,080 1.8016 1.383 1.375 1.383 1.344 1.469 8,133,647 1.3999 2.30%
1999-05-06 0 1.740 1.740 1.770 1.640 1.770 7,740,000 13,427,700 1.7348 1.352 1.352 1.375 1.274 1.375 9,961,143 1.3480 2.96%
1999-05-05 0 1.690 1.680 1.690 1.650 1.710 5,653,000 9,542,460 1.6880 1.313 1.305 1.313 1.282 1.329 7,275,238 1.3116 -1.74%
1999-05-04 0 1.720 1.710 1.730 1.680 1.740 1,700,000 2,920,100 1.7177 1.336 1.329 1.344 1.305 1.352 2,187,848 1.3347 0.58%
1999-05-03 0 1.710 1.690 1.710 1.670 1.710 526,000 888,320 1.6888 1.329 1.313 1.329 1.298 1.329 676,946 1.3122 0.59%
1999-04-30 0 1.700 1.700 1.710 1.670 1.720 4,192,000 7,149,940 1.7056 1.321 1.321 1.329 1.298 1.336 5,394,976 1.3253 0.00%
1999-04-29 0 1.700 1.690 1.710 1.590 1.720 4,860,000 7,969,940 1.6399 1.321 1.313 1.329 1.235 1.336 6,254,671 1.2742 5.59%
1999-04-28 0 1.610 1.610 1.620 1.580 1.660 5,687,000 9,175,800 1.6135 1.251 1.251 1.259 1.228 1.290 7,318,995 1.2537 -2.42%
1999-04-27 0 1.650 1.640 1.650 1.610 1.690 6,943,000 11,483,118 1.6539 1.282 1.274 1.282 1.251 1.313 8,935,429 1.2851 0.00%
1999-04-26 0 1.650 1.640 1.650 1.620 1.710 13,856,000 22,912,780 1.6536 1.282 1.274 1.282 1.259 1.329 17,832,248 1.2849 -0.60%
1999-04-23 0 1.660 1.640 1.650 1.630 1.700 7,318,000 12,051,480 1.6468 1.290 1.274 1.282 1.267 1.321 9,418,042 1.2796 -1.78%
1999-04-22 0 1.690 1.690 1.700 1.680 1.720 2,528,000 4,294,960 1.6990 1.313 1.313 1.321 1.305 1.336 3,253,459 1.3201 -0.59%
1999-04-21 0 1.700 1.660 1.710 1.650 1.770 6,742,000 11,488,920 1.7041 1.321 1.290 1.329 1.282 1.375 8,676,748 1.3241 0.59%
1999-04-20 0 1.690 1.680 1.700 1.650 1.750 13,091,000 22,332,380 1.7059 1.313 1.305 1.321 1.282 1.360 16,847,717 1.3255 1.81%
1999-04-19 0 1.660 1.620 1.640 1.590 1.710 11,772,000 19,703,960 1.6738 1.290 1.259 1.274 1.235 1.329 15,150,204 1.3006 1.22%
1999-04-16 0 1.640 1.640 1.670 1.600 1.690 6,778,000 11,254,260 1.6604 1.274 1.274 1.298 1.243 1.313 8,723,079 1.2902 3.14%
1999-04-15 0 1.590 1.570 1.590 1.570 1.600 1,852,000 2,941,700 1.5884 1.235 1.220 1.235 1.220 1.243 2,383,467 1.2342 -1.85%
1999-04-14 0 1.620 1.570 1.620 1.540 1.650 5,832,000 9,349,000 1.6031 1.259 1.220 1.259 1.197 1.282 7,505,606 1.2456 0.62%
1999-04-13 0 1.610 1.600 1.620 1.600 1.650 11,839,700 19,261,691 1.6269 1.251 1.243 1.259 1.243 1.282 15,237,332 1.2641 -1.23%
1999-04-12 0 1.630 1.620 1.640 1.520 1.670 28,233,300 43,730,927 1.5489 1.267 1.259 1.274 1.181 1.298 36,335,394 1.2035 5.84%
1999-04-09 0 1.540 1.540 1.550 1.420 1.570 18,272,000 27,003,462 1.4779 1.197 1.197 1.204 1.103 1.220 23,515,505 1.1483 8.45%
1999-04-08 0 1.420 1.420 1.430 1.400 1.490 12,630,000 18,104,240 1.4334 1.103 1.103 1.111 1.088 1.158 16,254,424 1.1138 0.00%
1999-04-07 0 1.420 1.420 1.430 1.370 1.510 11,162,000 16,350,280 1.4648 1.103 1.103 1.111 1.065 1.173 14,365,153 1.1382 4.41%
1999-04-01 0 1.360 1.360 1.370 1.340 1.360 454,000 614,160 1.3528 1.057 1.057 1.065 1.041 1.057 584,284 1.0511 1.49%
1999-03-31 0 1.340 1.340 1.360 1.320 1.370 3,772,000 5,089,380 1.3493 1.041 1.041 1.057 1.026 1.065 4,854,449 1.0484 1.52%
1999-03-30 0 1.320 1.310 1.320 1.310 1.350 3,410,000 4,540,640 1.3316 1.026 1.018 1.026 1.018 1.049 4,388,566 1.0347 1.54%
1999-03-29 0 1.300 1.290 1.300 1.280 1.310 2,592,000 3,338,840 1.2881 1.010 1.002 1.010 0.995 1.018 3,335,825 1.0009 -1.52%
1999-03-26 0 1.320 1.310 1.320 1.290 1.450 7,872,000 10,950,130 1.3910 1.026 1.018 1.026 1.002 1.127 10,131,023 1.0809 -7.69%
1999-03-25 0 1.430 1.430 1.440 1.410 1.520 8,228,000 11,992,420 1.4575 1.111 1.111 1.119 1.096 1.181 10,589,184 1.1325 1.42%
1999-03-24 0 1.410 1.400 1.410 1.380 1.450 7,370,000 10,421,700 1.4141 1.096 1.088 1.096 1.072 1.127 9,484,965 1.0988 -2.76%
1999-03-23 0 1.450 1.440 1.450 1.330 1.470 18,926,000 26,716,540 1.4116 1.127 1.119 1.127 1.033 1.142 24,357,183 1.0969 9.85%
1999-03-22 0 1.320 1.310 1.330 1.250 1.330 9,330,000 11,998,640 1.2860 1.026 1.018 1.033 0.971 1.033 12,007,425 0.9993 4.76%
1999-03-19 0 1.260 1.260 1.270 1.170 1.270 21,704,000 26,518,200 1.2218 0.979 0.979 0.987 0.909 0.987 27,932,385 0.9494 10.53%
1999-03-18 0 1.140 1.140 1.150 1.040 1.200 34,462,000 39,379,220 1.1427 0.886 0.886 0.894 0.808 0.932 44,351,541 0.8879 9.62%
1999-03-17 0 1.040 1.030 1.040 1.000 1.040 9,358,000 9,549,420 1.0205 0.808 0.800 0.808 0.777 0.808 12,043,460 0.7929 5.05%
1999-03-16 0 0.990 0.980 0.990 0.970 1.020 7,838,000 7,782,990 0.9930 0.769 0.761 0.769 0.754 0.793 10,087,266 0.7716 3.13%
1999-03-15 0 0.960 0.960 0.970 0.930 0.960 6,047,000 5,727,020 0.9471 0.746 0.746 0.754 0.723 0.746 7,782,304 0.7359 1.05%
1999-03-12 0 0.950 0.940 0.950 0.940 1.060 13,555,170 13,292,093 0.9806 0.738 0.730 0.738 0.730 0.824 17,445,089 0.7619 -7.77%
1999-03-11 0 1.030 1.020 1.030 0.970 1.070 14,376,000 14,960,960 1.0407 0.800 0.793 0.800 0.754 0.831 18,501,473 0.8086 5.10%
1999-03-10 0 0.980 0.960 0.990 0.950 1.000 5,390,865 5,298,236 0.9828 0.761 0.746 0.769 0.738 0.777 6,937,878 0.7637 2.08%
1999-03-09 0 0.960 0.960 0.970 0.930 0.970 3,380,000 3,217,440 0.9519 0.746 0.746 0.754 0.723 0.754 4,349,957 0.7396 1.05%
1999-03-08 0 0.950 0.940 0.950 0.920 0.950 6,492,000 6,078,920 0.9364 0.738 0.730 0.738 0.715 0.738 8,355,006 0.7276 1.06%
1999-03-05 0 0.940 0.940 0.950 0.940 0.980 2,780,000 2,676,594 0.9628 0.730 0.730 0.738 0.730 0.761 3,577,775 0.7481 -2.08%
1999-03-04 0 0.960 0.950 0.960 0.950 1.050 7,648,000 7,516,340 0.9828 0.746 0.738 0.746 0.738 0.816 9,842,742 0.7636 -6.80%
1999-03-03 0 1.030 1.020 1.030 0.920 1.040 14,652,000 14,450,460 0.9862 0.800 0.793 0.800 0.715 0.808 18,856,676 0.7663 14.44%
1999-03-02 0 0.900 0.900 0.910 0.880 0.940 3,641,135 3,301,404 0.9067 0.699 0.699 0.707 0.684 0.730 4,686,029 0.7045 -5.26%
1999-03-01 0 0.950 0.950 0.960 0.910 0.960 5,748,000 5,378,800 0.9358 0.738 0.738 0.746 0.707 0.746 7,397,500 0.7271 1.06%
1999-02-26 0 0.940 0.950 0.980 0.890 0.940 4,088,000 3,707,420 0.9069 0.730 0.738 0.761 0.692 0.730 5,261,131 0.7047 5.62%
1999-02-25 0 0.890 0.880 0.890 0.870 0.890 3,744,000 3,290,920 0.8790 0.692 0.684 0.692 0.676 0.692 4,818,414 0.6830 2.30%
1999-02-24 0 0.870 0.860 0.880 0.870 0.890 3,608,000 3,159,140 0.8756 0.676 0.668 0.684 0.676 0.692 4,643,386 0.6804 -3.33%
1999-02-23 0 0.900 0.850 0.900 0.840 0.900 3,538,000 3,008,060 0.8502 0.699 0.660 0.699 0.653 0.699 4,553,298 0.6606 2.27%
1999-02-22 0 0.880 0.870 0.880 0.870 0.900 1,991,250 1,758,945 0.8833 0.684 0.676 0.684 0.676 0.699 2,562,678 0.6864 -5.38%
1999-02-19 0 0.930 0.910 0.930 0.930 0.950 1,224,000 1,146,660 0.9368 0.723 0.707 0.723 0.723 0.738 1,575,251 0.7279 -1.06%
1999-02-15 0 0.940 0.940 0.950 0.930 0.940 250,000 234,500 0.9380 0.730 0.730 0.738 0.723 0.730 321,742 0.7288 2.17%
1999-02-12 0 0.920 0.920 0.930 0.900 0.940 2,123,000 1,933,680 0.9108 0.715 0.715 0.723 0.699 0.730 2,732,236 0.7077 2.22%
1999-02-11 0 0.900 0.890 0.900 0.900 0.910 1,104,000 995,600 0.9018 0.699 0.692 0.699 0.699 0.707 1,420,814 0.7007 -1.10%
1999-02-10 0 0.910 0.900 0.910 0.900 0.930 1,046,000 953,300 0.9114 0.707 0.699 0.707 0.699 0.723 1,346,170 0.7082 -2.15%
1999-02-09 0 0.930 0.920 0.930 0.890 0.930 280,000 255,500 0.9125 0.723 0.715 0.723 0.692 0.723 360,351 0.7090 5.68%
1999-02-08 0 0.880 - 0.880 0.880 0.900 200,000 177,800 0.8890 0.684 - 0.684 0.684 0.699 257,394 0.6908 -2.22%
1999-02-05 0 0.900 0.870 0.940 0.860 0.900 840,000 732,560 0.8721 0.699 0.676 0.730 0.668 0.699 1,081,054 0.6776 4.65%
1999-02-04 0 0.860 0.860 0.870 0.840 0.880 1,472,000 1,270,520 0.8631 0.668 0.668 0.676 0.653 0.684 1,894,419 0.6707 -4.44%
1999-02-03 0 0.900 0.880 0.930 0.900 0.930 1,624,000 1,458,268 0.8979 0.699 0.684 0.723 0.699 0.723 2,090,038 0.6977 -2.17%
1999-02-02 0 0.920 0.920 0.930 0.870 0.920 2,902,000 2,580,100 0.8891 0.715 0.715 0.723 0.676 0.715 3,734,785 0.6908 -1.08%
1999-02-01 0 0.930 0.920 0.930 0.930 0.940 534,000 500,060 0.9364 0.723 0.715 0.723 0.723 0.730 687,242 0.7276 -2.11%
1999-01-29 0 0.950 0.950 0.960 0.940 0.950 1,558,000 1,476,360 0.9476 0.738 0.738 0.746 0.730 0.738 2,005,098 0.7363 1.06%
1999-01-28 0 0.940 0.930 0.950 0.930 1.010 5,404,000 5,268,180 0.9749 0.730 0.723 0.738 0.723 0.785 6,954,783 0.7575 -4.08%
1999-01-27 0 0.980 0.960 0.980 0.940 1.000 5,004,000 4,874,160 0.9741 0.761 0.746 0.761 0.730 0.777 6,439,995 0.7569 5.38%
1999-01-26 0 0.930 0.920 0.930 0.920 0.940 3,792,000 3,513,140 0.9265 0.723 0.715 0.723 0.715 0.730 4,880,188 0.7199 2.20%
1999-01-25 0 0.910 0.900 0.910 0.880 0.920 5,322,000 4,790,840 0.9002 0.707 0.699 0.707 0.684 0.715 6,849,251 0.6995 -1.09%
1999-01-22 0 0.920 0.910 0.930 0.910 0.930 1,663,000 1,524,730 0.9169 0.715 0.707 0.723 0.707 0.723 2,140,230 0.7124 -2.13%
1999-01-21 0 0.940 0.930 0.940 0.930 0.970 1,836,000 1,743,200 0.9495 0.730 0.723 0.730 0.723 0.754 2,362,876 0.7377 -3.09%
1999-01-20 0 0.970 0.950 0.970 0.950 1.000 3,116,000 3,032,960 0.9734 0.754 0.738 0.754 0.738 0.777 4,010,197 0.7563 -3.96%
1999-01-19 0 1.010 1.010 1.020 1.000 1.030 3,762,000 3,811,544 1.0132 0.785 0.785 0.793 0.777 0.800 4,841,579 0.7873 -0.98%
1999-01-18 0 1.020 1.020 1.040 1.000 1.040 4,266,000 4,327,620 1.0144 0.793 0.793 0.808 0.777 0.808 5,490,212 0.7882 -2.86%
1999-01-15 0 1.050 1.040 1.050 1.010 1.060 6,832,000 7,096,260 1.0387 0.816 0.808 0.816 0.785 0.824 8,792,575 0.8071 3.96%
1999-01-14 0 1.010 1.010 1.020 0.960 1.040 5,287,000 5,331,910 1.0085 0.785 0.785 0.793 0.746 0.808 6,804,207 0.7836 -7.34%
1999-01-13 0 1.090 1.080 1.100 1.040 1.100 1,112,000 1,202,460 1.0813 0.847 0.839 0.855 0.808 0.855 1,431,110 0.8402 -5.22%
1999-01-12 0 1.150 1.150 1.170 1.150 1.190 1,876,000 2,179,740 1.1619 0.894 0.894 0.909 0.894 0.925 2,414,355 0.9028 -2.54%
1999-01-11 0 1.180 1.180 1.200 1.180 1.250 1,642,000 1,994,240 1.2145 0.917 0.917 0.932 0.917 0.971 2,113,204 0.9437 -7.09%
1999-01-08 0 1.270 1.270 1.290 1.270 1.300 2,982,000 3,849,492 1.2909 0.987 0.987 1.002 0.987 1.010 3,837,743 1.0031 -1.55%
1999-01-07 0 1.290 1.290 1.300 1.270 1.350 5,118,000 6,604,960 1.2905 1.002 1.002 1.010 0.987 1.049 6,586,710 1.0028 3.20%
1999-01-06 0 1.250 1.230 1.270 1.140 1.270 2,114,000 2,582,980 1.2218 0.971 0.956 0.987 0.886 0.987 2,720,653 0.9494 10.62%
1999-01-05 0 1.130 1.120 1.140 1.130 1.160 600,000 687,700 1.1462 0.878 0.870 0.886 0.878 0.901 772,182 0.8906 -0.88%
1999-01-04 0 1.140 1.130 1.150 1.130 1.170 993,600 1,135,140 1.1425 0.886 0.878 0.894 0.878 0.909 1,278,733 0.8877 -4.20%
1998-12-31 0 1.190 1.190 1.210 1.190 1.190 390,000 464,100 1.1900 0.925 0.925 0.940 0.925 0.925 501,918 0.9247 0.00%
1998-12-30 0 1.190 1.180 1.190 1.150 1.210 720,000 853,200 1.1850 0.925 0.917 0.925 0.894 0.940 926,618 0.9208 0.00%
1998-12-29 0 1.190 1.180 1.190 1.170 1.210 1,234,000 1,463,020 1.1856 0.925 0.917 0.925 0.909 0.940 1,588,120 0.9212 1.71%
1998-12-28 0 1.170 1.170 1.190 1.170 1.210 416,000 494,160 1.1879 0.909 0.909 0.925 0.909 0.940 535,379 0.9230 -1.68%
1998-12-24 0 1.190 1.190 1.200 1.150 1.200 1,614,000 1,904,140 1.1798 0.925 0.925 0.932 0.894 0.932 2,077,169 0.9167 3.48%
1998-12-23 0 1.150 1.130 1.170 1.080 1.150 1,396,000 1,548,460 1.1092 0.894 0.878 0.909 0.839 0.894 1,796,609 0.8619 2.68%
1998-12-22 0 1.120 1.110 1.120 1.100 1.160 1,974,297 2,216,622 1.1227 0.870 0.862 0.870 0.855 0.901 2,540,860 0.8724 -2.61%
1998-12-21 0 1.150 1.150 1.160 1.140 1.170 680,000 789,500 1.1610 0.894 0.894 0.901 0.886 0.909 875,139 0.9021 -1.71%
1998-12-18 0 1.170 1.160 1.170 1.120 1.200 2,170,000 2,556,280 1.1780 0.909 0.901 0.909 0.870 0.932 2,792,724 0.9153 2.63%
1998-12-17 0 1.140 1.140 1.150 1.120 1.160 2,732,000 3,131,180 1.1461 0.886 0.886 0.894 0.870 0.901 3,516,000 0.8906 -4.20%
1998-12-16 0 1.190 1.180 1.190 1.180 1.200 990,000 1,179,400 1.1913 0.925 0.917 0.925 0.917 0.932 1,274,100 0.9257 0.00%
1998-12-15 0 1.190 1.180 1.200 1.180 1.260 680,000 836,200 1.2297 0.925 0.917 0.932 0.917 0.979 875,139 0.9555 -4.80%
1998-12-14 0 1.250 1.250 1.260 1.240 1.260 502,000 627,960 1.2509 0.971 0.971 0.979 0.964 0.979 646,059 0.9720 -3.10%
1998-12-11 0 1.290 1.270 1.300 1.260 1.290 1,210,000 1,540,200 1.2729 1.002 0.987 1.010 0.979 1.002 1,557,233 0.9891 -2.27%
1998-12-10 0 1.320 1.310 1.330 1.300 1.330 1,170,000 1,544,900 1.3204 1.026 1.018 1.033 1.010 1.033 1,505,754 1.0260 -0.75%
1998-12-09 0 1.330 1.320 1.330 1.320 1.350 878,000 1,172,260 1.3351 1.033 1.026 1.033 1.026 1.049 1,129,959 1.0374 0.76%
1998-12-08 0 1.320 1.320 1.350 1.300 1.380 628,000 841,562 1.3401 1.026 1.026 1.049 1.010 1.072 808,217 1.0413 -2.94%
1998-12-07 0 1.360 1.350 1.360 1.320 1.400 2,622,000 3,569,180 1.3612 1.057 1.049 1.057 1.026 1.088 3,374,434 1.0577 6.25%
1998-12-04 0 1.280 1.270 1.280 1.260 1.300 2,714,000 3,478,320 1.2816 0.995 0.987 0.995 0.979 1.010 3,492,835 0.9958 2.40%
1998-12-03 0 1.250 1.250 1.260 1.240 1.270 3,498,000 4,416,000 1.2624 0.971 0.971 0.979 0.964 0.987 4,501,819 0.9809 -1.57%
1998-12-02 0 1.270 1.250 1.270 1.250 1.290 2,090,000 2,653,660 1.2697 0.987 0.971 0.987 0.971 1.002 2,689,766 0.9866 1.60%
1998-12-01 0 1.250 1.250 1.260 1.210 1.340 4,388,000 5,502,620 1.2540 0.971 0.971 0.979 0.940 1.041 5,647,222 0.9744 -8.76%
1998-11-30 0 1.370 1.370 1.400 1.360 1.400 197,976 275,568 1.3919 1.065 1.065 1.088 1.057 1.088 254,789 1.0816 -6.80%
1998-11-27 0 1.470 1.460 1.470 1.440 1.470 456,000 661,160 1.4499 1.142 1.134 1.142 1.119 1.142 586,858 1.1266 2.80%
1998-11-26 0 1.430 1.430 1.440 1.420 1.520 3,036,000 4,486,220 1.4777 1.111 1.111 1.119 1.103 1.181 3,907,239 1.1482 -4.03%
1998-11-25 0 1.490 1.490 1.530 1.480 1.600 1,000,000 1,543,300 1.5433 1.158 1.158 1.189 1.150 1.243 1,286,969 1.1992 -5.70%
1998-11-24 0 1.580 1.560 1.580 1.540 1.580 1,234,000 1,929,600 1.5637 1.228 1.212 1.228 1.197 1.228 1,588,120 1.2150 3.95%
1998-11-23 0 1.520 1.520 1.530 1.520 1.540 504,000 769,420 1.5266 1.181 1.181 1.189 1.181 1.197 648,633 1.1862 0.00%
1998-11-20 0 1.520 1.520 1.540 1.520 1.580 1,542,000 2,388,940 1.5492 1.181 1.181 1.197 1.181 1.228 1,984,507 1.2038 -2.56%
1998-11-19 0 1.560 1.550 1.560 1.550 1.570 1,627,000 2,529,930 1.5550 1.212 1.204 1.212 1.204 1.220 2,093,899 1.2082 1.30%
1998-11-18 0 1.540 1.540 1.550 1.530 1.640 5,594,000 8,869,960 1.5856 1.197 1.197 1.204 1.189 1.274 7,199,307 1.2321 -1.91%
1998-11-17 0 1.570 1.560 1.570 1.500 1.620 5,022,000 7,900,180 1.5731 1.220 1.212 1.220 1.166 1.259 6,463,160 1.2223 3.97%
1998-11-16 0 1.510 1.500 1.510 1.460 1.520 7,442,250 11,107,943 1.4926 1.173 1.166 1.173 1.134 1.181 9,577,948 1.1597 -3.21%
1998-11-13 0 1.560 1.530 1.560 1.470 1.660 10,098,024 15,731,395 1.5579 1.212 1.189 1.212 1.142 1.290 12,995,848 1.2105 -4.29%
1998-11-12 0 1.630 1.630 1.640 1.610 1.660 4,463,200 7,348,812 1.6465 1.267 1.267 1.274 1.251 1.290 5,744,002 1.2794 -2.40%
1998-11-11 0 1.670 1.660 1.670 1.660 1.720 704,000 1,184,280 1.6822 1.298 1.290 1.298 1.290 1.336 906,026 1.3071 1.21%
1998-11-10 0 1.650 1.650 1.680 1.640 1.710 764,000 1,294,780 1.6947 1.282 1.282 1.305 1.274 1.329 983,245 1.3168 -5.71%
1998-11-09 0 1.750 1.680 1.740 1.750 1.880 1,836,000 3,304,220 1.7997 1.360 1.305 1.352 1.360 1.461 2,362,876 1.3984 -2.23%
1998-11-06 0 1.790 1.780 1.790 1.740 1.820 3,452,000 6,160,440 1.7846 1.391 1.383 1.391 1.352 1.414 4,442,618 1.3867 -0.56%
1998-11-05 0 1.800 - 1.800 1.780 1.830 2,842,000 5,119,440 1.8014 1.399 - 1.399 1.383 1.422 3,657,567 1.3997 -2.17%
1998-11-04 0 1.840 1.800 1.860 1.790 1.930 8,530,000 15,782,802 1.8503 1.430 1.399 1.445 1.391 1.500 10,977,849 1.4377 2.79%
1998-11-03 0 1.790 1.790 1.850 1.630 1.880 10,472,000 17,928,748 1.7121 1.391 1.391 1.437 1.267 1.461 13,477,144 1.3303 12.58%
1998-11-02 0 1.590 1.580 1.590 1.530 1.590 1,580,000 2,477,020 1.5677 1.235 1.228 1.235 1.189 1.235 2,033,412 1.2182 0.63%
1998-10-30 0 1.580 1.580 1.590 1.520 1.600 7,458,000 11,685,180 1.5668 1.228 1.228 1.235 1.181 1.243 9,598,218 1.2174 3.27%
1998-10-29 0 1.530 1.520 1.530 1.420 1.530 4,094,000 6,100,200 1.4900 1.189 1.181 1.189 1.103 1.189 5,268,853 1.1578 6.25%
1998-10-27 0 1.440 1.400 1.450 1.370 1.450 3,408,000 4,790,560 1.4057 1.119 1.088 1.127 1.065 1.127 4,385,992 1.0922 5.11%
1998-10-26 0 1.370 1.360 1.370 1.360 1.410 1,632,000 2,259,400 1.3844 1.065 1.057 1.065 1.057 1.096 2,100,334 1.0757 2.24%
1998-10-23 0 1.340 1.330 1.340 1.270 1.370 3,590,000 4,759,220 1.3257 1.041 1.033 1.041 0.987 1.065 4,620,220 1.0301 -0.74%
1998-10-22 0 1.350 1.350 1.380 1.350 1.550 1,906,000 2,763,020 1.4496 1.049 1.049 1.072 1.049 1.204 2,452,964 1.1264 -12.90%
1998-10-21 0 1.550 1.500 1.550 1.530 1.570 1,304,000 2,015,620 1.5457 1.204 1.166 1.204 1.189 1.220 1,678,208 1.2011 -1.27%
1998-10-20 0 1.570 1.530 1.570 1.550 1.650 4,516,000 7,274,000 1.6107 1.220 1.189 1.220 1.204 1.282 5,811,954 1.2516 -1.87%
1998-10-19 0 1.600 1.600 1.610 1.510 1.630 5,004,000 7,847,060 1.5682 1.243 1.243 1.251 1.173 1.267 6,439,995 1.2185 4.58%
1998-10-16 0 1.530 1.500 1.550 1.460 1.550 14,034,000 20,846,140 1.4854 1.189 1.166 1.204 1.134 1.204 18,061,329 1.1542 5.52%
1998-10-15 0 1.450 1.440 1.450 1.420 1.460 6,532,000 9,439,660 1.4451 1.127 1.119 1.127 1.103 1.134 8,406,484 1.1229 0.00%
1998-10-14 0 1.450 1.430 1.450 1.430 1.520 6,390,000 9,272,760 1.4511 1.127 1.111 1.127 1.111 1.181 8,223,735 1.1276 -5.23%
1998-10-13 0 1.530 1.520 1.540 1.460 1.630 3,010,000 4,589,460 1.5247 1.189 1.181 1.197 1.134 1.267 3,873,778 1.1848 -1.92%
1998-10-12 0 1.560 1.550 1.560 1.500 1.570 4,556,000 7,062,400 1.5501 1.212 1.204 1.212 1.166 1.220 5,863,433 1.2045 6.85%
1998-10-09 0 1.460 1.440 1.460 1.360 1.460 3,264,000 4,667,140 1.4299 1.134 1.119 1.134 1.057 1.134 4,200,668 1.1110 11.45%
1998-10-08 0 1.310 1.310 1.340 1.310 1.400 1,319,300 1,811,300 1.3729 1.018 1.018 1.041 1.018 1.088 1,697,899 1.0668 -6.52%
1998-10-07 0 1.420 1.390 1.420 1.380 1.500 4,604,000 6,720,360 1.4597 1.089 1.066 1.089 1.058 1.150 6,004,278 1.1193 2.16%
1998-10-05 0 1.390 1.410 1.420 1.380 1.400 2,536,000 3,627,664 1.4305 1.066 1.081 1.089 1.058 1.074 3,307,308 1.0969 -6.08%
1998-09-30 0 1.480 1.450 1.480 1.440 1.490 897,000 1,307,692 1.4579 1.135 1.112 1.135 1.104 1.143 1,169,817 1.1179 0.00%
1998-09-29 0 1.480 1.460 1.480 1.450 1.510 7,358,400 10,956,232 1.4889 1.135 1.120 1.135 1.112 1.158 9,596,411 1.1417 -1.99%
1998-09-28 0 1.510 1.510 1.520 1.470 1.600 3,134,000 4,803,540 1.5327 1.158 1.158 1.166 1.127 1.227 4,087,186 1.1753 -1.31%
1998-09-25 0 1.530 1.540 1.550 1.460 1.600 10,062,000 15,566,660 1.5471 1.173 1.181 1.189 1.120 1.227 13,122,294 1.1863 -3.16%
1998-09-24 0 1.580 1.570 1.590 1.360 1.610 22,939,500 33,615,558 1.4654 1.212 1.204 1.219 1.043 1.235 29,916,405 1.1236 19.70%
1998-09-23 0 1.320 1.310 1.320 1.270 1.330 11,926,000 15,522,470 1.3016 1.012 1.004 1.012 0.974 1.020 15,553,218 0.9980 6.45%
1998-09-22 0 1.240 1.210 1.240 1.170 1.300 3,172,000 3,934,020 1.2402 0.951 0.928 0.951 0.897 0.997 4,136,744 0.9510 3.33%
1998-09-21 0 1.200 1.180 1.200 1.160 1.230 5,246,000 6,324,740 1.2056 0.920 0.905 0.920 0.889 0.943 6,841,538 0.9245 -4.76%
1998-09-18 0 1.260 1.250 1.260 1.160 1.330 12,230,000 15,418,720 1.2607 0.966 0.958 0.966 0.889 1.020 15,949,678 0.9667 8.62%
1998-09-17 0 1.160 1.150 1.170 1.160 1.460 12,076,000 15,319,720 1.2686 0.889 0.882 0.897 0.889 1.120 15,748,840 0.9728 -19.44%
1998-09-16 0 1.440 1.420 1.450 1.130 1.450 14,552,437 18,854,388 1.2956 1.104 1.089 1.112 0.866 1.112 18,978,469 0.9935 28.57%
1998-09-15 0 1.120 1.120 1.130 1.060 1.140 5,928,000 6,581,500 1.1102 0.859 0.859 0.866 0.813 0.874 7,730,964 0.8513 12.00%
1998-09-14 0 1.000 0.970 1.000 0.910 1.000 4,070,000 3,849,760 0.9459 0.767 0.744 0.767 0.698 0.767 5,307,865 0.7253 13.64%
1998-09-11 0 0.880 0.870 0.880 0.870 0.930 5,742,000 5,137,440 0.8947 0.675 0.667 0.675 0.667 0.713 7,488,393 0.6861 -5.38%
1998-09-10 0 0.930 0.910 0.930 0.900 0.970 7,174,000 6,675,980 0.9306 0.713 0.698 0.713 0.690 0.744 9,355,927 0.7136 3.33%
1998-09-09 0 0.900 0.890 0.900 0.800 0.910 7,020,000 6,153,660 0.8766 0.690 0.682 0.690 0.613 0.698 9,155,089 0.6722 4.65%
1998-09-08 0 0.860 0.840 0.870 0.830 0.910 8,478,000 7,363,800 0.8686 0.659 0.644 0.667 0.636 0.698 11,056,530 0.6660 2.38%
1998-09-07 0 0.840 0.830 0.840 0.830 0.870 5,602,000 4,751,580 0.8482 0.644 0.636 0.644 0.636 0.667 7,305,813 0.6504 1.20%
1998-09-04 0 0.830 0.830 0.850 0.720 0.890 8,098,000 6,700,160 0.8274 0.636 0.636 0.652 0.552 0.682 10,560,956 0.6344 20.29%
1998-09-03 0 0.690 0.690 0.700 0.670 0.720 4,864,737 3,401,002 0.6991 0.529 0.529 0.537 0.514 0.552 6,344,316 0.5361 1.47%
1998-09-02 0 0.680 0.670 0.690 0.650 0.700 9,156,000 6,212,640 0.6785 0.521 0.514 0.529 0.498 0.537 11,940,740 0.5203 4.62%
1998-09-01 0 0.650 0.650 0.660 0.630 0.670 3,476,000 2,263,700 0.6512 0.498 0.498 0.506 0.483 0.514 4,533,204 0.4994 3.17%
1998-08-31 0 0.630 0.620 0.640 0.590 0.640 3,058,000 1,908,260 0.6240 0.483 0.475 0.491 0.452 0.491 3,988,071 0.4785 6.78%
1998-08-28 0 0.590 0.570 0.600 0.550 0.620 4,426,000 2,627,720 0.5937 0.452 0.437 0.460 0.422 0.475 5,772,140 0.4552 -4.84%
1998-08-27 0 0.620 0.610 0.620 0.610 0.640 2,196,000 1,350,760 0.6151 0.475 0.468 0.475 0.468 0.491 2,863,900 0.4717 -6.06%
1998-08-26 0 0.660 0.660 0.670 0.640 0.690 744,000 497,640 0.6689 0.506 0.506 0.514 0.491 0.529 970,283 0.5129 -2.94%
1998-08-25 0 0.680 0.680 0.690 0.660 0.690 520,000 353,900 0.6806 0.521 0.521 0.529 0.506 0.529 678,155 0.5219 3.03%
1998-08-24 0 0.660 0.660 0.670 0.660 0.690 1,604,000 1,070,680 0.6675 0.506 0.506 0.514 0.506 0.529 2,091,847 0.5118 -5.71%
1998-08-21 0 0.700 0.700 0.720 0.700 0.720 990,000 697,760 0.7048 0.537 0.537 0.552 0.537 0.552 1,291,102 0.5404 -4.11%
1998-08-20 0 0.730 0.720 0.730 0.700 0.740 4,460,000 3,196,600 0.7167 0.560 0.552 0.560 0.537 0.567 5,816,481 0.5496 7.35%
1998-08-19 0 0.680 0.670 0.680 0.660 0.700 6,490,000 4,442,920 0.6846 0.521 0.514 0.521 0.506 0.537 8,463,893 0.5249 3.03%
1998-08-18 0 0.660 0.660 0.670 0.660 0.730 6,318,000 4,328,440 0.6851 0.506 0.506 0.514 0.506 0.560 8,239,580 0.5253 -13.16%
1998-08-14 0 0.760 0.760 0.790 0.730 0.800 7,150,000 5,545,680 0.7756 0.583 0.583 0.606 0.560 0.613 9,324,628 0.5947 4.11%
1998-08-13 0 0.730 0.720 0.740 0.700 0.730 7,984,000 5,699,820 0.7139 0.560 0.552 0.567 0.537 0.560 10,412,283 0.5474 4.29%
1998-08-12 0 0.700 0.700 0.710 0.670 0.720 8,114,000 5,679,140 0.6999 0.537 0.537 0.544 0.514 0.552 10,581,822 0.5367 4.48%
1998-08-11 0 0.670 0.640 0.690 0.630 0.670 196,000 128,280 0.6545 0.514 0.491 0.529 0.483 0.514 255,612 0.5019 3.08%
1998-08-10 0 0.650 0.640 0.660 0.650 0.680 1,316,000 873,440 0.6637 0.498 0.491 0.506 0.498 0.521 1,716,253 0.5089 -1.52%
1998-08-07 0 0.660 0.660 0.670 0.650 0.710 11,526,000 7,916,860 0.6869 0.506 0.506 0.514 0.498 0.544 15,031,561 0.5267 -7.04%
1998-08-06 0 0.710 0.710 0.720 0.710 0.730 852,000 616,460 0.7235 0.544 0.544 0.552 0.544 0.560 1,111,130 0.5548 -2.74%
1998-08-05 0 0.730 0.730 0.750 0.720 0.740 3,939,000 2,890,090 0.7337 0.560 0.560 0.575 0.552 0.567 5,137,022 0.5626 -1.35%
1998-08-04 0 0.740 0.730 0.740 0.720 0.760 4,955,000 3,626,338 0.7319 0.567 0.560 0.567 0.552 0.583 6,462,032 0.5612 2.78%
1998-08-03 0 0.720 0.710 0.730 0.700 0.720 2,595,000 1,861,718 0.7174 0.552 0.544 0.560 0.537 0.552 3,384,253 0.5501 -1.37%
1998-07-31 0 0.730 0.730 0.740 0.710 0.760 5,412,000 3,942,980 0.7286 0.560 0.560 0.567 0.544 0.583 7,058,026 0.5587 -3.95%
1998-07-30 0 0.760 0.750 0.760 0.660 0.760 12,152,000 8,670,400 0.7135 0.583 0.575 0.583 0.506 0.583 15,847,954 0.5471 11.76%
1998-07-29 0 0.680 0.680 0.690 0.670 0.740 10,438,000 7,362,800 0.7054 0.521 0.521 0.529 0.514 0.567 13,612,652 0.5409 -5.56%
1998-07-28 0 0.720 0.710 0.720 0.620 0.720 17,783,000 11,957,830 0.6724 0.552 0.544 0.552 0.475 0.552 23,191,588 0.5156 9.09%
1998-07-27 0 0.660 0.660 0.680 0.660 0.720 5,958,000 4,140,600 0.6950 0.506 0.506 0.521 0.506 0.552 7,770,088 0.5329 -8.33%
1998-07-24 0 0.720 0.720 0.730 0.650 0.780 16,060,000 11,556,880 0.7196 0.552 0.552 0.560 0.498 0.598 20,944,548 0.5518 -1.37%
1998-07-23 0 0.730 0.730 0.740 0.700 0.790 8,654,000 6,402,440 0.7398 0.560 0.560 0.567 0.537 0.606 11,286,060 0.5673 -10.98%
1998-07-22 0 0.820 0.810 0.820 0.790 0.840 2,984,000 2,450,600 0.8212 0.629 0.621 0.629 0.606 0.644 3,891,565 0.6297 -3.53%
1998-07-21 0 0.850 0.840 0.850 0.840 0.870 2,116,000 1,806,640 0.8538 0.652 0.644 0.652 0.644 0.667 2,759,568 0.6547 1.19%
1998-07-20 0 0.840 0.830 0.850 0.820 0.860 3,879,000 3,225,170 0.8314 0.644 0.636 0.652 0.629 0.659 5,058,773 0.6375 -4.55%
1998-07-17 0 0.880 0.880 0.890 0.860 0.940 4,724,000 4,203,640 0.8898 0.675 0.675 0.682 0.659 0.721 6,160,775 0.6823 -5.38%
1998-07-16 0 0.930 0.920 0.930 0.930 0.950 2,158,000 2,029,100 0.9403 0.713 0.705 0.713 0.713 0.728 2,814,342 0.7210 -1.06%
1998-07-15 0 0.940 0.920 0.940 0.930 0.970 3,694,000 3,482,540 0.9428 0.721 0.705 0.721 0.713 0.744 4,817,507 0.7229 -2.08%
1998-07-14 0 0.960 0.950 0.960 0.950 0.970 1,310,000 1,255,100 0.9581 0.736 0.728 0.736 0.728 0.744 1,708,428 0.7347 -2.04%
1998-07-13 0 0.980 0.980 1.000 0.960 0.980 546,000 531,520 0.9735 0.751 0.751 0.767 0.736 0.751 712,062 0.7465 -2.00%
1998-07-10 0 1.000 0.990 1.010 0.960 1.000 3,064,000 3,006,010 0.9811 0.767 0.759 0.774 0.736 0.767 3,995,896 0.7523 1.01%
1998-07-09 0 0.990 0.980 1.000 0.980 1.030 5,664,000 5,730,562 1.0118 0.759 0.751 0.767 0.751 0.790 7,386,670 0.7758 -2.94%
1998-07-08 0 1.020 1.010 1.020 1.010 1.040 1,340,000 1,367,800 1.0207 0.782 0.774 0.782 0.774 0.797 1,747,553 0.7827 0.99%
1998-07-07 0 1.010 1.000 1.020 1.000 1.050 1,840,000 1,866,520 1.0144 0.774 0.767 0.782 0.767 0.805 2,399,624 0.7778 -0.98%
1998-07-06 0 1.020 1.020 1.030 1.020 1.050 1,176,000 1,213,000 1.0315 0.782 0.782 0.790 0.782 0.805 1,533,673 0.7909 -3.77%
1998-07-03 0 1.060 1.060 1.070 1.030 1.080 3,998,000 4,232,506 1.0587 0.813 0.813 0.820 0.790 0.828 5,213,967 0.8118 -7.02%
1998-07-02 0 1.140 1.140 1.150 1.070 1.150 8,518,539 9,380,054 1.1011 0.874 0.874 0.882 0.820 0.882 11,109,399 0.8443 14.00%
1998-06-30 0 1.000 1.000 1.010 0.990 1.050 2,580,000 2,619,960 1.0155 0.767 0.767 0.774 0.759 0.805 3,364,691 0.7787 -1.96%
1998-06-29 0 1.020 1.020 1.030 1.010 1.110 4,947,000 5,173,930 1.0459 0.782 0.782 0.790 0.774 0.851 6,451,599 0.8020 -6.42%
1998-06-26 0 1.090 1.090 1.120 1.090 1.160 7,144,000 8,104,420 1.1344 0.836 0.836 0.859 0.836 0.889 9,316,803 0.8699 -2.68%
1998-06-25 0 1.120 1.120 1.130 1.070 1.130 9,062,000 10,117,900 1.1165 0.859 0.859 0.866 0.820 0.866 11,818,150 0.8561 3.70%
1998-06-24 0 1.080 1.070 1.090 1.030 1.150 8,280,000 8,883,460 1.0729 0.828 0.820 0.836 0.790 0.882 10,798,310 0.8227 -5.26%
1998-06-23 0 1.140 1.130 1.150 1.100 1.220 3,370,000 3,906,120 1.1591 0.874 0.866 0.882 0.843 0.935 4,394,964 0.8888 -3.39%
1998-06-22 0 1.180 1.180 1.190 1.180 1.320 3,780,000 4,756,820 1.2584 0.905 0.905 0.912 0.905 1.012 4,929,663 0.9649 -9.92%
1998-06-19 0 1.310 1.310 1.340 1.230 1.330 4,340,000 5,499,500 1.2672 1.004 1.004 1.027 0.943 1.020 5,659,984 0.9716 4.80%
1998-06-18 0 1.250 1.230 1.240 1.240 1.330 3,754,000 4,845,360 1.2907 0.958 0.943 0.951 0.951 1.020 4,895,756 0.9897 5.04%
1998-06-17 0 1.190 1.170 1.190 1.130 1.190 2,604,000 3,019,360 1.1595 0.912 0.897 0.912 0.866 0.912 3,395,990 0.8891 10.19%
1998-06-16 0 1.080 1.070 1.080 1.060 1.180 8,320,000 9,293,624 1.1170 0.828 0.820 0.828 0.813 0.905 10,850,476 0.8565 -0.92%
1998-06-15 0 1.090 1.080 1.090 1.050 1.230 3,096,400 3,469,052 1.1204 0.836 0.828 0.836 0.805 0.943 4,038,151 0.8591 -12.80%
1998-06-12 0 1.250 1.240 1.260 1.230 1.310 8,180,000 10,341,150 1.2642 0.958 0.951 0.966 0.943 1.004 10,667,896 0.9694 0.81%
1998-06-11 0 1.240 1.230 1.240 1.220 1.300 7,596,000 9,939,920 1.3086 0.951 0.943 0.951 0.935 0.997 9,906,276 1.0034 -6.77%
1998-06-10 0 1.330 1.330 1.350 1.300 1.460 5,666,000 7,990,720 1.4103 1.020 1.020 1.035 0.997 1.120 7,389,278 1.0814 -10.14%
1998-06-09 0 1.480 1.460 1.480 1.460 1.580 7,072,000 11,087,024 1.5677 1.135 1.120 1.135 1.120 1.212 9,222,904 1.2021 -5.73%
1998-06-08 0 1.570 1.570 1.590 1.550 1.630 12,797,000 20,342,348 1.5896 1.204 1.204 1.219 1.189 1.250 16,689,127 1.2189 0.00%
1998-06-05 0 1.570 1.570 1.590 1.570 1.630 3,823,000 6,161,442 1.6117 1.204 1.204 1.219 1.204 1.250 4,985,741 1.2358 -2.48%
1998-06-04 0 1.610 1.590 1.610 1.600 1.670 7,202,000 11,684,720 1.6224 1.235 1.219 1.235 1.227 1.281 9,392,443 1.2441 1.26%
1998-06-03 0 1.590 1.580 1.590 1.590 1.650 5,572,000 9,018,780 1.6186 1.219 1.212 1.219 1.219 1.265 7,266,689 1.2411 -0.62%
1998-06-02 0 1.600 1.600 1.620 1.600 1.630 5,295,000 8,577,250 1.6199 1.227 1.227 1.242 1.227 1.250 6,905,441 1.2421 -3.03%
1998-06-01 0 1.650 1.640 1.650 1.630 1.690 4,676,100 7,755,254 1.6585 1.265 1.258 1.265 1.250 1.296 6,098,306 1.2717 -2.37%
1998-05-29 0 1.690 1.690 1.740 1.600 1.710 7,284,000 12,226,100 1.6785 1.296 1.296 1.334 1.227 1.311 9,499,383 1.2870 6.29%
1998-05-28 0 1.590 1.570 1.590 1.550 1.620 4,566,000 7,315,560 1.6022 1.219 1.204 1.219 1.189 1.242 5,954,720 1.2285 -3.05%
1998-05-27 0 1.640 1.640 1.650 1.640 1.730 2,916,000 4,911,320 1.6843 1.258 1.258 1.265 1.258 1.327 3,802,883 1.2915 -6.82%
1998-05-26 0 1.760 1.750 1.770 1.750 1.820 3,198,000 5,700,737 1.7826 1.350 1.342 1.357 1.342 1.396 4,170,652 1.3669 -3.30%
1998-05-25 0 1.820 1.820 1.830 1.820 1.840 882,200 1,616,118 1.8319 1.396 1.396 1.403 1.396 1.411 1,150,516 1.4047 -1.09%
1998-05-22 0 1.840 1.840 1.860 1.840 1.860 4,070,000 7,519,510 1.8475 1.411 1.411 1.426 1.411 1.426 5,307,865 1.4167 -2.65%
1998-05-21 0 1.890 1.900 1.910 1.880 1.960 1,838,000 3,513,600 1.9116 1.449 1.457 1.465 1.442 1.503 2,397,016 1.4658 0.53%
1998-05-20 0 1.880 1.870 1.880 1.780 1.880 1,470,000 2,672,660 1.8181 1.442 1.434 1.442 1.365 1.442 1,917,091 1.3941 3.30%
1998-05-19 0 1.820 1.810 1.850 1.750 1.820 651,300 1,160,688 1.7821 1.396 1.388 1.419 1.342 1.396 849,389 1.3665 0.55%
1998-05-18 0 1.810 1.810 1.830 1.800 1.880 1,412,000 2,588,520 1.8332 1.388 1.388 1.403 1.380 1.442 1,841,451 1.4057 -2.69%
1998-05-15 0 1.860 1.830 1.860 1.790 1.870 2,600,500 4,762,287 1.8313 1.426 1.403 1.426 1.373 1.434 3,391,426 1.4042 6.09%
1998-05-14 0 1.800 1.790 1.820 1.710 1.820 5,257,000 9,317,750 1.7724 1.344 1.337 1.359 1.277 1.359 7,038,493 1.3238 5.88%
1998-05-13 0 1.700 1.700 1.710 1.670 1.940 6,616,700 11,869,788 1.7939 1.270 1.270 1.277 1.247 1.449 8,858,969 1.3399 -12.37%
1998-05-12 0 1.940 1.930 1.940 1.900 2.025 2,399,200 4,673,632 1.9480 1.449 1.442 1.449 1.419 1.512 3,212,241 1.4549 -2.51%
1998-05-11 0 1.990 1.990 2.000 1.980 2.050 2,468,000 4,945,100 2.0037 1.486 1.486 1.494 1.479 1.531 3,304,356 1.4965 0.51%
1998-05-08 0 1.980 1.980 1.990 1.950 1.990 1,154,000 2,275,680 1.9720 1.479 1.479 1.486 1.456 1.486 1,545,068 1.4729 1.54%
1998-05-07 0 1.950 1.950 1.960 1.920 1.960 1,720,000 3,335,840 1.9394 1.456 1.456 1.464 1.434 1.464 2,302,874 1.4486 -0.51%
1998-05-06 0 1.960 1.960 1.990 1.890 2.000 4,749,000 9,213,150 1.9400 1.464 1.464 1.486 1.412 1.494 6,358,342 1.4490 -4.39%
1998-05-05 0 2.050 2.050 2.075 2.025 2.100 1,418,000 2,907,500 2.0504 1.531 1.531 1.550 1.512 1.568 1,898,532 1.5314 -1.20%
1998-05-04 0 2.075 2.075 2.100 2.050 2.100 258,000 538,650 2.0878 1.550 1.550 1.568 1.531 1.568 345,431 1.5594 -1.19%
1998-05-01 0 2.100 2.100 2.125 2.075 2.175 1,026,000 2,182,600 2.1273 1.568 1.568 1.587 1.550 1.624 1,373,691 1.5889 -1.18%
1998-04-30 0 2.125 2.100 2.125 2.100 2.150 1,440,000 3,063,800 2.1276 1.587 1.568 1.587 1.568 1.606 1,927,988 1.5891 -1.16%
1998-04-29 0 2.150 2.150 2.175 2.150 2.200 2,698,000 5,857,260 2.1710 1.606 1.606 1.624 1.606 1.643 3,612,299 1.6215 -2.27%
1998-04-28 0 2.200 2.175 2.225 2.125 2.200 6,860,000 14,808,450 2.1587 1.643 1.624 1.662 1.587 1.643 9,184,718 1.6123 -3.30%
1998-04-27 0 2.275 2.250 2.275 2.225 2.275 5,172,000 11,698,300 2.2619 1.699 1.681 1.699 1.662 1.699 6,924,689 1.6894 1.11%
1998-04-24 0 2.250 2.200 2.250 2.200 2.275 1,972,000 4,419,250 2.2410 1.681 1.643 1.681 1.643 1.699 2,640,272 1.6738 0.00%
1998-04-23 0 2.250 2.225 2.250 2.225 2.375 2,969,000 6,778,040 2.2829 1.681 1.662 1.681 1.662 1.774 3,975,135 1.7051 -4.26%
1998-04-22 0 2.350 2.325 2.350 2.300 2.400 3,024,000 7,068,950 2.3376 1.755 1.737 1.755 1.718 1.793 4,048,774 1.7459 -1.05%
1998-04-21 0 2.375 2.350 2.375 2.225 2.400 24,661,600 56,833,010 2.3045 1.774 1.755 1.774 1.662 1.793 33,018,929 1.7212 7.95%
1998-04-20 0 2.200 2.175 2.200 2.075 2.300 21,293,000 45,580,400 2.1406 1.643 1.624 1.643 1.550 1.718 28,508,777 1.5988 -2.22%
1998-04-17 0 2.250 2.225 2.275 2.250 2.300 3,370,000 7,635,500 2.2657 1.681 1.662 1.699 1.681 1.718 4,512,026 1.6923 -3.23%
1998-04-16 0 2.325 2.300 2.350 2.250 2.350 2,364,000 5,391,500 2.2807 1.737 1.718 1.755 1.681 1.755 3,165,113 1.7034 3.33%
1998-04-15 0 2.250 2.250 2.275 2.225 2.275 1,792,000 4,032,130 2.2501 1.681 1.681 1.699 1.662 1.699 2,399,273 1.6806 1.12%
1998-04-14 0 2.225 2.200 2.225 2.200 2.325 1,862,000 4,182,840 2.2464 1.662 1.643 1.662 1.643 1.737 2,492,995 1.6778 -3.26%
1998-04-09 0 2.300 2.325 2.350 2.250 2.325 2,646,000 6,052,350 2.2874 1.718 1.737 1.755 1.681 1.737 3,542,677 1.7084 1.10%
1998-04-08 0 2.275 2.250 2.275 2.175 2.300 6,288,000 14,156,272 2.2513 1.699 1.681 1.699 1.624 1.718 8,418,879 1.6815 2.25%
1998-04-07 0 2.225 2.200 2.250 2.125 2.300 5,367,600 11,854,480 2.2085 1.662 1.643 1.681 1.587 1.718 7,186,573 1.6495 -1.11%
1998-04-03 0 2.250 2.225 2.250 2.225 2.300 5,530,000 12,379,700 2.2386 1.681 1.662 1.681 1.662 1.718 7,404,008 1.6720 -2.17%
1998-04-02 0 2.300 2.275 2.300 2.300 2.375 1,872,000 4,336,600 2.3166 1.718 1.699 1.718 1.718 1.774 2,506,384 1.7302 -1.08%
1998-04-01 0 2.325 2.325 2.350 2.325 2.450 2,972,000 7,026,200 2.3641 1.737 1.737 1.755 1.737 1.830 3,979,152 1.7658 -4.12%
1998-03-31 0 2.425 2.425 2.450 2.400 2.500 3,712,000 9,196,550 2.4775 1.811 1.811 1.830 1.793 1.867 4,969,923 1.8504 -4.90%
1998-03-30 0 2.550 2.525 2.550 2.525 2.700 2,569,000 6,715,150 2.6139 1.905 1.886 1.905 1.886 2.017 3,439,583 1.9523 -6.42%
1998-03-27 0 2.725 2.700 2.725 2.650 2.750 3,976,000 10,752,100 2.7043 2.035 2.017 2.035 1.979 2.054 5,323,388 2.0198 1.87%
1998-03-26 0 2.675 2.675 2.700 2.600 2.725 4,750,000 12,704,650 2.6747 1.998 1.998 2.017 1.942 2.035 6,359,681 1.9977 2.88%
1998-03-25 0 2.600 2.575 2.600 2.525 2.625 5,074,000 13,044,650 2.5709 1.942 1.923 1.942 1.886 1.961 6,793,478 1.9202 6.12%
1998-03-24 0 2.450 2.450 2.500 2.425 2.500 1,344,000 3,322,400 2.4720 1.830 1.830 1.867 1.811 1.867 1,799,455 1.8463 0.00%
1998-03-23 0 2.450 2.450 2.475 2.450 2.575 2,696,000 6,749,500 2.5035 1.830 1.830 1.849 1.830 1.923 3,609,621 1.8699 -2.00%
1998-03-20 0 2.500 2.450 2.500 2.450 2.650 3,786,000 9,614,200 2.5394 1.867 1.830 1.867 1.830 1.979 5,069,001 1.8967 -0.99%
1998-03-19 0 2.525 2.475 2.500 2.500 2.600 2,612,000 6,654,950 2.5478 1.886 1.849 1.867 1.867 1.942 3,497,155 1.9030 -1.94%
1998-03-18 0 2.575 2.575 2.600 2.550 2.650 5,180,000 13,501,300 2.6064 1.923 1.923 1.942 1.905 1.979 6,935,400 1.9467 -1.90%
1998-03-17 0 2.625 2.600 2.675 2.575 2.750 11,608,000 30,738,900 2.6481 1.961 1.942 1.998 1.923 2.054 15,541,722 1.9778 5.00%
1998-03-16 0 2.500 2.475 2.500 2.275 2.500 7,362,000 17,636,998 2.3957 1.867 1.849 1.867 1.699 1.867 9,856,836 1.7893 11.11%
1998-03-13 0 2.250 2.225 2.250 2.200 2.300 7,464,000 16,694,650 2.2367 1.681 1.662 1.681 1.643 1.718 9,993,402 1.6706 4.65%
1998-03-12 0 2.150 2.150 2.175 2.100 2.400 10,535,000 23,031,400 2.1862 1.606 1.606 1.624 1.568 1.793 14,105,103 1.6328 -10.42%
1998-03-11 0 2.400 2.375 2.400 2.375 2.450 1,554,000 3,732,200 2.4017 1.793 1.774 1.793 1.774 1.830 2,080,620 1.7938 1.05%
1998-03-10 0 2.375 2.350 2.375 2.350 2.500 1,944,000 4,669,100 2.4018 1.774 1.755 1.774 1.755 1.867 2,602,783 1.7939 -2.06%
1998-03-09 0 2.425 2.300 2.475 2.375 2.625 2,474,001 6,143,353 2.4832 1.811 1.718 1.849 1.774 1.961 3,312,391 1.8547 -3.96%
1998-03-06 0 2.525 2.500 2.525 2.450 2.600 1,646,000 4,121,750 2.5041 1.886 1.867 1.886 1.830 1.942 2,203,797 1.8703 1.00%
1998-03-05 0 2.500 2.500 2.525 2.500 2.600 3,014,000 7,727,640 2.5639 1.867 1.867 1.886 1.867 1.942 4,035,385 1.9150 -6.54%
1998-03-04 0 2.675 2.675 2.725 2.675 2.800 952,000 2,607,250 2.7387 1.998 1.998 2.035 1.998 2.091 1,274,614 2.0455 -1.83%
1998-03-03 0 2.725 2.700 2.750 2.650 2.725 777,000 2,081,400 2.6788 2.035 2.017 2.054 1.979 2.035 1,040,310 2.0007 1.87%
1998-03-02 0 2.675 2.675 2.700 2.650 2.900 1,807,000 5,113,750 2.8300 1.998 1.998 2.017 1.979 2.166 2,419,357 2.1137 -5.31%
1998-02-27 0 2.825 2.800 2.825 2.750 2.900 1,200,000 3,395,600 2.8297 2.110 2.091 2.110 2.054 2.166 1,606,656 2.1135 0.89%
1998-02-26 0 2.800 2.750 2.825 2.700 2.800 2,526,000 6,998,664 2.7707 2.091 2.054 2.110 2.017 2.091 3,382,011 2.0694 3.70%
1998-02-25 0 2.700 2.675 2.725 2.700 2.950 2,158,000 6,088,700 2.8215 2.017 1.998 2.035 2.017 2.203 2,889,304 2.1073 -5.26%
1998-02-24 0 2.850 2.800 2.850 2.600 2.875 2,289,600 6,335,210 2.7670 2.129 2.091 2.129 1.942 2.147 3,065,500 2.0666 11.76%
1998-02-23 0 2.550 2.525 2.550 2.500 2.650 1,760,000 4,493,000 2.5528 1.905 1.886 1.905 1.867 1.979 2,356,429 1.9067 -1.92%
1998-02-20 0 2.600 2.575 2.600 2.550 2.650 1,986,000 5,169,150 2.6028 1.942 1.923 1.942 1.905 1.979 2,659,016 1.9440 -0.95%
1998-02-19 0 2.625 2.600 2.675 2.625 2.775 1,468,250 3,917,513 2.6682 1.961 1.942 1.998 1.961 2.073 1,965,811 1.9928 0.96%
1998-02-18 0 2.600 2.575 2.650 2.600 2.675 3,152,000 8,265,850 2.6224 1.942 1.923 1.979 1.942 1.998 4,220,150 1.9587 0.00%
1998-02-17 0 2.600 2.600 2.625 2.575 2.775 2,413,700 6,428,035 2.6631 1.942 1.942 1.961 1.923 2.073 3,231,655 1.9891 -4.59%
1998-02-16 0 2.725 2.675 - 2.500 2.800 2,036,000 5,182,990 2.5457 2.035 1.998 - 1.867 2.091 2,725,960 1.9013 4.81%
1998-02-13 0 2.600 2.575 2.600 2.525 2.675 1,934,000 4,990,722 2.5805 1.942 1.923 1.942 1.886 1.998 2,589,394 1.9274 -4.59%
1998-02-12 0 2.725 2.725 2.750 2.625 2.725 893,000 2,399,500 2.6870 2.035 2.035 2.054 1.961 2.035 1,195,620 2.0069 3.81%
1998-02-11 0 2.625 2.625 2.700 2.600 3.000 2,404,000 6,606,200 2.7480 1.961 1.961 2.017 1.942 2.241 3,218,668 2.0525 -8.70%
1998-02-10 0 2.875 2.875 2.900 2.775 2.975 2,518,000 7,138,900 2.8351 2.147 2.147 2.166 2.073 2.222 3,371,300 2.1176 -3.36%
1998-02-09 0 2.975 2.950 2.975 2.925 3.000 4,072,000 12,068,850 2.9639 2.222 2.203 2.222 2.185 2.241 5,451,920 2.2137 13.33%
1998-02-06 0 2.625 2.625 2.650 2.625 2.975 2,742,000 7,849,706 2.8628 1.961 1.961 1.979 1.961 2.222 3,671,210 2.1382 5.00%
1998-02-05 0 2.500 2.500 2.650 2.500 2.650 1,520,000 3,867,400 2.5443 1.867 1.867 1.979 1.867 1.979 2,035,098 1.9004 0.00%
1998-02-04 0 2.500 2.500 2.700 2.500 2.925 1,190,000 3,286,100 2.7614 1.867 1.867 2.017 1.867 2.185 1,593,267 2.0625 -9.09%
1998-02-03 0 2.750 2.700 2.750 2.675 2.825 2,350,000 6,548,600 2.7866 2.054 2.017 2.054 1.998 2.110 3,146,369 2.0813 1.85%
1998-02-02 0 2.700 2.700 2.825 2.200 2.825 7,030,000 18,612,000 2.6475 2.017 2.017 2.110 1.643 2.110 9,412,328 1.9774 30.12%
1998-01-27 0 2.075 2.050 2.075 2.050 2.100 2,494,000 5,125,050 2.0550 1.550 1.531 1.550 1.531 1.568 3,339,167 1.5348 2.47%
1998-01-26 0 2.025 2.000 2.050 1.980 2.200 3,470,000 7,086,100 2.0421 1.512 1.494 1.531 1.479 1.643 4,645,914 1.5252 -6.90%
1998-01-23 0 2.175 2.150 2.200 2.025 2.250 3,802,000 8,073,800 2.1236 1.624 1.606 1.643 1.512 1.681 5,090,423 1.5861 0.00%
1998-01-22 0 2.175 2.150 2.175 2.150 2.375 3,554,000 8,048,010 2.2645 1.624 1.606 1.624 1.606 1.774 4,758,380 1.6913 -13.86%
1998-01-21 0 2.525 2.400 2.500 2.475 2.650 2,208,000 5,582,310 2.5282 1.886 1.793 1.867 1.849 1.979 2,956,248 1.8883 -9.82%
1998-01-20 0 2.800 - 2.800 2.725 2.975 1,234,000 3,509,950 2.8444 2.091 - 2.091 2.035 2.222 1,652,178 2.1244 1.82%
1998-01-19 0 2.750 2.650 2.750 2.425 2.775 1,014,000 2,560,500 2.5251 2.054 1.979 2.054 1.811 2.073 1,357,625 1.8860 15.79%
1998-01-16 0 2.375 2.375 2.400 2.375 2.600 1,336,000 3,180,100 2.3803 1.774 1.774 1.793 1.774 1.942 1,788,744 1.7778 -1.04%
1998-01-15 0 2.400 2.400 2.450 2.100 2.400 3,345,875 7,591,565 2.2689 1.793 1.793 1.830 1.568 1.793 4,479,726 1.6946 2.13%
1998-01-14 0 2.350 2.325 2.350 2.275 2.400 3,431,000 8,016,750 2.3366 1.755 1.737 1.755 1.699 1.793 4,593,698 1.7452 5.62%
1998-01-13 0 2.225 2.200 2.225 2.125 2.275 2,628,000 5,799,800 2.2069 1.662 1.643 1.662 1.587 1.699 3,518,577 1.6483 11.25%
1998-01-12 0 2.000 2.000 2.050 1.990 2.075 4,990,000 10,174,100 2.0389 1.494 1.494 1.531 1.486 1.550 6,681,012 1.5228 -12.09%
1998-01-09 0 2.275 2.250 2.275 2.150 2.375 6,034,687 13,649,961 2.2619 1.699 1.681 1.699 1.606 1.774 8,079,723 1.6894 0.00%
1998-01-08 0 2.275 2.225 2.325 2.075 2.550 6,066,000 14,041,400 2.3148 1.699 1.662 1.737 1.550 1.905 8,121,647 1.7289 -7.14%
1998-01-07 0 2.450 2.450 2.500 2.375 2.850 5,311,000 13,813,178 2.6009 1.830 1.830 1.867 1.774 2.129 7,110,793 1.9426 -14.04%
1998-01-06 0 2.850 2.850 2.875 2.800 2.975 2,914,000 8,461,050 2.9036 2.129 2.129 2.147 2.091 2.222 3,901,497 2.1687 -5.00%
1998-01-05 0 3.000 2.975 3.000 3.000 3.125 1,726,000 5,194,850 3.0098 2.241 2.222 2.241 2.241 2.334 2,310,907 2.2480 -4.00%
1998-01-02 0 3.125 3.100 3.125 3.100 3.125 254,000 793,500 3.1240 2.334 2.315 2.334 2.315 2.334 340,076 2.3333 -3.10%
1997-12-31 0 3.225 3.125 3.225 3.250 3.300 310,787 1,022,440 3.2898 2.409 2.334 2.409 2.427 2.465 416,107 2.4572 -1.53%
1997-12-30 0 3.275 3.225 3.275 3.125 3.275 980,000 3,122,500 3.1862 2.446 2.409 2.446 2.334 2.446 1,312,103 2.3798 4.80%
1997-12-29 0 3.125 3.125 3.200 3.125 3.200 224,000 712,350 3.1801 2.334 2.334 2.390 2.334 2.390 299,909 2.3752 0.81%
1997-12-24 0 3.100 3.075 3.100 3.075 3.125 1,080,000 3,355,750 3.1072 2.315 2.297 2.315 2.297 2.334 1,445,991 2.3207 -0.80%
1997-12-23 0 3.125 3.050 3.125 2.975 3.125 1,764,000 5,409,050 3.0664 2.334 2.278 2.334 2.222 2.334 2,361,785 2.2902 0.81%
1997-12-22 0 3.100 3.100 3.175 3.000 3.325 1,514,000 4,737,000 3.1288 2.315 2.315 2.371 2.241 2.483 2,027,065 2.3369 -6.77%
1997-12-19 0 3.325 3.300 3.350 3.275 3.400 839,000 2,798,550 3.3356 2.483 2.465 2.502 2.446 2.539 1,123,321 2.4913 -4.32%
1997-12-18 0 3.475 3.475 3.500 3.200 3.475 1,594,000 5,359,450 3.3623 2.595 2.595 2.614 2.390 2.595 2,134,175 2.5113 9.45%
1997-12-17 0 3.175 3.175 3.200 3.150 3.200 758,000 2,418,600 3.1908 2.371 2.371 2.390 2.353 2.390 1,014,871 2.3832 0.00%
1997-12-16 0 3.175 3.175 3.200 3.175 3.250 1,336,000 4,281,900 3.2050 2.371 2.371 2.390 2.371 2.427 1,788,744 2.3938 -1.55%
1997-12-15 0 3.225 3.225 3.250 3.225 3.350 1,614,000 5,323,200 3.2981 2.409 2.409 2.427 2.409 2.502 2,160,953 2.4634 0.00%
1997-12-12 0 3.225 3.225 3.300 3.100 3.325 3,167,600 10,330,240 3.2612 2.409 2.409 2.465 2.315 2.483 4,241,037 2.4358 1.57%
1997-12-11 0 3.175 3.150 3.175 3.000 3.175 4,130,000 12,857,850 3.1133 2.371 2.353 2.371 2.241 2.371 5,529,575 2.3253 -5.22%
1997-12-10 0 3.350 3.325 3.350 3.325 3.675 2,998,500 10,551,625 3.5190 2.502 2.483 2.502 2.483 2.745 4,014,632 2.6283 -10.07%
1997-12-09 0 3.725 3.600 3.725 3.650 3.875 4,836,784 18,393,592 3.8029 2.782 2.689 2.782 2.726 2.894 6,475,874 2.8403 -3.87%
1997-12-08 0 3.875 3.825 3.900 3.700 3.900 6,344,000 24,471,600 3.8574 2.894 2.857 2.913 2.764 2.913 8,493,856 2.8811 3.33%
1997-12-05 0 3.750 3.725 3.750 3.600 3.775 4,710,000 17,403,650 3.6950 2.801 2.782 2.801 2.689 2.820 6,306,126 2.7598 5.63%
1997-12-04 0 3.550 3.525 3.550 3.425 3.600 6,294,800 21,721,480 3.4507 2.651 2.633 2.651 2.558 2.689 8,427,983 2.5773 5.19%
1997-12-03 0 3.375 3.300 3.375 3.175 3.425 3,982,900 13,255,290 3.3280 2.521 2.465 2.521 2.371 2.558 5,332,626 2.4857 6.30%
1997-12-02 0 3.175 3.125 3.175 3.100 3.250 2,702,000 8,507,000 3.1484 2.371 2.334 2.371 2.315 2.427 3,617,654 2.3515 3.25%
1997-12-01 0 3.075 3.050 3.075 3.000 3.100 2,042,000 6,203,600 3.0380 2.297 2.278 2.297 2.241 2.315 2,733,993 2.2691 0.82%
1997-11-28 0 3.050 3.025 3.100 3.025 3.075 2,604,666 7,945,098 3.0503 2.278 2.259 2.315 2.259 2.297 3,487,336 2.2783 0.00%
1997-11-27 0 3.050 3.050 3.200 3.000 3.225 1,342,000 4,114,600 3.0660 2.278 2.278 2.390 2.241 2.409 1,796,777 2.2900 -3.17%
1997-11-26 0 3.150 3.150 3.175 3.075 3.175 929,000 2,905,950 3.1280 2.353 2.353 2.371 2.297 2.371 1,243,820 2.3363 2.44%
1997-11-25 0 3.075 3.050 3.075 2.975 3.125 2,256,000 6,911,162 3.0635 2.297 2.278 2.297 2.222 2.334 3,020,514 2.2881 0.00%
1997-11-24 0 3.075 3.075 3.150 3.050 3.250 2,770,000 8,552,838 3.0877 2.297 2.297 2.353 2.278 2.427 3,708,698 2.3062 -6.11%
1997-11-21 0 3.275 3.275 3.325 3.150 3.450 2,368,000 7,678,000 3.2424 2.446 2.446 2.483 2.353 2.577 3,170,468 2.4217 7.38%
1997-11-20 0 3.050 3.025 3.100 3.000 3.125 818,375 2,490,238 3.0429 2.278 2.259 2.315 2.241 2.334 1,095,706 2.2727 -1.61%
1997-11-19 0 3.100 3.125 3.175 2.975 3.150 1,156,000 3,497,700 3.0257 2.315 2.334 2.371 2.222 2.353 1,547,746 2.2599 1.64%
1997-11-18 0 3.050 3.050 3.075 3.050 3.250 2,428,000 7,530,250 3.1014 2.278 2.278 2.297 2.278 2.427 3,250,801 2.3164 -0.81%
1997-11-17 0 3.075 3.050 3.175 3.050 3.225 2,596,000 8,138,000 3.1348 2.297 2.278 2.371 2.278 2.409 3,475,733 2.3414 1.65%
1997-11-14 0 3.025 3.000 3.075 2.975 3.175 1,522,000 4,675,800 3.0721 2.259 2.241 2.297 2.222 2.371 2,037,776 2.2946 4.31%
1997-11-13 0 2.900 2.925 2.950 2.850 3.050 2,438,000 7,207,300 2.9562 2.166 2.185 2.203 2.129 2.278 3,264,190 2.2080 -4.92%
1997-11-12 0 3.050 3.050 3.100 3.000 3.300 1,660,750 5,083,650 3.0611 2.278 2.278 2.315 2.241 2.465 2,223,545 2.2863 -7.58%
1997-11-11 0 3.300 3.250 3.300 3.275 3.500 902,000 3,017,300 3.3451 2.465 2.427 2.465 2.446 2.614 1,207,670 2.4984 -2.94%
1997-11-10 0 3.400 3.375 3.400 3.350 3.700 978,000 3,367,200 3.4429 2.539 2.521 2.539 2.502 2.764 1,309,425 2.5715 -8.11%
1997-11-07 0 3.700 3.625 3.800 3.625 3.800 5,856,000 21,632,550 3.6941 2.764 2.707 2.838 2.707 2.838 7,840,483 2.7591 0.00%
1997-11-06 0 3.700 3.650 3.700 3.500 3.750 5,260,000 19,159,284 3.6424 2.764 2.726 2.764 2.614 2.801 7,042,510 2.7205 1.37%
1997-11-05 0 3.650 3.650 3.675 3.575 3.700 2,138,000 7,738,050 3.6193 2.726 2.726 2.745 2.670 2.764 2,862,526 2.7032 -3.31%
1997-11-04 0 3.775 3.775 3.800 3.600 4.100 6,054,000 22,957,000 3.7920 2.820 2.820 2.838 2.689 3.062 8,105,581 2.8322 -4.43%
1997-11-03 0 3.950 3.950 3.975 3.800 3.975 10,268,750 39,946,703 3.8901 2.950 2.950 2.969 2.838 2.969 13,748,626 2.9055 9.72%
1997-10-31 0 3.600 3.600 3.800 3.175 3.900 11,226,000 40,765,150 3.6313 2.689 2.689 2.838 2.371 2.913 15,030,269 2.7122 13.39%
1997-10-30 0 3.175 3.150 3.200 2.900 3.300 13,696,000 43,036,100 3.1422 2.371 2.353 2.390 2.166 2.465 18,337,304 2.3469 4.96%
1997-10-29 0 3.025 2.950 3.025 2.800 3.100 8,929,125 26,131,850 2.9266 2.259 2.203 2.259 2.091 2.315 11,955,029 2.1858 10.00%
1997-10-28 0 2.750 2.750 2.800 2.650 2.800 2,872,000 7,770,000 2.7054 2.054 2.054 2.091 1.979 2.091 3,845,264 2.0207 -8.33%
1997-10-27 0 3.000 2.900 3.000 2.900 3.000 2,727,000 7,987,850 2.9292 2.241 2.166 2.241 2.166 2.241 3,651,126 2.1878 3.45%
1997-10-24 0 2.900 2.825 2.950 2.850 3.250 8,246,000 25,030,100 3.0354 2.166 2.110 2.203 2.129 2.427 11,040,406 2.2671 4.50%
1997-10-23 0 2.775 2.750 2.900 2.500 3.000 5,187,000 14,347,720 2.7661 2.073 2.054 2.166 1.867 2.241 6,944,772 2.0660 -7.50%
1997-10-22 0 3.000 3.000 3.050 3.000 3.275 3,623,437 11,278,061 3.1125 2.241 2.241 2.278 2.241 2.446 4,851,348 2.3247 -3.23%
1997-10-21 0 3.100 3.025 3.250 2.975 3.275 3,054,623 9,367,675 3.0667 2.315 2.259 2.427 2.222 2.446 4,089,774 2.2905 -5.34%
1997-10-20 0 3.275 3.175 3.275 3.175 3.275 4,429,000 14,358,650 3.2420 2.446 2.371 2.446 2.371 2.446 5,929,901 2.4214 0.00%
1997-10-17 0 3.275 3.250 3.275 3.000 3.350 4,002,000 12,718,680 3.1781 2.446 2.427 2.446 2.241 2.502 5,358,199 2.3737 7.38%
1997-10-16 0 3.050 3.000 3.075 2.900 3.100 1,193,000 3,556,450 2.9811 2.278 2.241 2.297 2.166 2.315 1,597,284 2.2266 3.39%
1997-10-15 0 2.950 2.950 2.975 2.700 3.100 4,434,000 12,913,200 2.9123 2.203 2.203 2.222 2.017 2.315 5,936,595 2.1752 -4.84%
1997-10-14 0 3.100 3.000 3.100 3.100 3.400 3,932,000 12,954,950 3.2947 2.315 2.241 2.315 2.315 2.539 5,264,477 2.4608 -3.88%
1997-10-13 0 3.225 3.250 3.300 2.850 3.250 10,528,000 32,895,000 3.1245 2.409 2.427 2.465 2.129 2.427 14,095,731 2.3337 11.21%
1997-10-09 0 2.900 2.875 2.900 2.850 3.300 8,629,500 25,568,225 2.9629 2.166 2.147 2.166 2.129 2.465 11,553,867 2.2130 -14.71%
1997-10-08 0 3.400 3.325 3.425 3.325 3.525 438,000 1,523,600 3.4785 2.539 2.483 2.558 2.483 2.633 586,430 2.5981 -3.55%
1997-10-07 0 3.525 3.500 3.550 3.525 3.575 3,353,900 11,912,558 3.5519 2.633 2.614 2.651 2.633 2.670 4,490,470 2.6529 -2.08%
1997-10-06 0 3.600 3.575 3.600 3.575 3.750 2,601,000 9,426,130 3.6240 2.689 2.670 2.689 2.670 2.801 3,482,427 2.7068 -3.36%
1997-10-03 0 3.725 3.700 3.825 3.700 3.725 1,472,750 5,454,488 3.7036 2.782 2.764 2.857 2.764 2.782 1,971,836 2.7662 0.68%
1997-09-30 0 3.700 3.700 3.725 3.650 3.700 4,095,000 15,111,625 3.6903 2.764 2.764 2.782 2.726 2.764 5,482,715 2.7562 0.63%
1997-09-29 0 3.700 3.700 3.725 3.675 3.750 3,536,250 13,099,550 3.7044 2.746 2.746 2.765 2.728 2.783 4,764,619 2.7493 -0.67%
1997-09-26 0 3.725 3.725 3.775 3.600 3.800 3,342,000 12,415,650 3.7150 2.765 2.765 2.802 2.672 2.820 4,502,894 2.7573 0.00%
1997-09-25 0 3.725 3.700 3.900 3.450 3.800 5,563,744 19,816,511 3.5617 2.765 2.746 2.895 2.561 2.820 7,496,394 2.6435 7.97%
1997-09-24 0 3.450 3.450 3.500 3.400 3.750 2,034,000 7,217,550 3.5485 2.561 2.561 2.598 2.523 2.783 2,740,540 2.6336 -5.48%
1997-09-23 0 3.650 3.700 3.725 3.500 3.700 3,760,000 13,680,950 3.6386 2.709 2.746 2.765 2.598 2.746 5,066,092 2.7005 -1.35%
1997-09-22 0 3.700 3.700 3.725 3.600 3.900 1,786,324 6,627,009 3.7099 2.746 2.746 2.765 2.672 2.895 2,406,830 2.7534 -8.07%
1997-09-19 0 4.025 4.025 4.075 4.000 4.300 5,334,000 21,908,010 4.1072 2.987 2.987 3.024 2.969 3.191 7,186,845 3.0483 -1.83%
1997-09-18 0 4.100 4.000 4.300 3.650 4.200 4,178,000 16,088,400 3.8507 3.043 2.969 3.191 2.709 3.117 5,629,291 2.8580 0.00%
1997-09-16 0 4.100 4.100 4.150 4.050 4.350 3,225,000 13,643,500 4.2305 3.043 3.043 3.080 3.006 3.229 4,345,252 3.1399 -6.82%
1997-09-15 0 4.400 4.375 4.400 4.350 4.550 4,347,000 19,198,150 4.4164 3.266 3.247 3.266 3.229 3.377 5,856,996 3.2778 1.15%
1997-09-12 0 4.350 4.350 4.375 4.100 4.400 5,660,000 23,844,918 4.2129 3.229 3.229 3.247 3.043 3.266 7,626,086 3.1268 4.19%
1997-09-11 0 4.175 4.125 4.175 3.975 4.250 9,383,000 39,233,300 4.1813 3.099 3.062 3.099 2.950 3.154 12,642,326 3.1033 -0.60%
1997-09-10 0 4.200 4.200 4.225 4.200 4.550 9,199,000 39,857,648 4.3328 3.117 3.117 3.136 3.117 3.377 12,394,410 3.2158 -2.33%
1997-09-09 0 4.300 4.300 4.325 4.000 4.400 6,384,000 27,403,150 4.2925 3.191 3.191 3.210 2.969 3.266 8,601,578 3.1858 10.97%
1997-09-08 0 3.875 3.875 3.900 3.750 4.050 3,070,000 11,987,100 3.9046 2.876 2.876 2.895 2.783 3.006 4,136,410 2.8979 0.65%
1997-09-05 0 3.850 3.850 3.925 3.600 3.925 5,906,123 22,288,593 3.7738 2.857 2.857 2.913 2.672 2.913 7,957,703 2.8009 -1.28%
1997-09-04 0 3.900 3.900 3.950 3.900 4.425 9,133,000 37,042,300 4.0559 2.895 2.895 2.932 2.895 3.284 12,305,484 3.0102 -7.14%
1997-09-03 0 4.200 4.125 4.200 4.000 4.300 10,996,000 45,280,300 4.1179 3.117 3.062 3.117 2.969 3.191 14,815,625 3.0563 5.00%
1997-09-02 0 4.000 3.800 4.075 2.900 4.375 11,028,000 36,904,110 3.3464 2.969 2.820 3.024 2.152 3.247 14,858,741 2.4837 -8.57%
1997-09-01 0 4.375 4.275 4.375 4.300 4.875 7,784,625 35,974,200 4.6212 3.247 3.173 3.247 3.191 3.618 10,488,731 3.4298 -2.23%
1997-08-29 0 4.475 4.450 4.475 4.450 4.750 7,169,000 33,100,404 4.6172 3.321 3.303 3.321 3.303 3.525 9,659,260 3.4268 -7.73%
1997-08-28 0 4.850 4.850 4.900 4.700 4.975 10,486,000 50,781,500 4.8428 3.600 3.600 3.637 3.488 3.692 14,128,469 3.5943 -1.52%
1997-08-27 0 4.925 4.925 4.950 4.700 5.350 10,431,000 52,752,050 5.0572 3.655 3.655 3.674 3.488 3.971 14,054,364 3.7534 -6.19%
1997-08-26 0 5.250 5.100 5.200 5.200 5.750 18,380,000 101,039,300 5.4972 3.896 3.785 3.859 3.859 4.268 24,764,568 4.0800 -8.70%
1997-08-25 0 5.750 5.750 5.850 5.400 5.850 22,282,625 125,512,175 5.6327 4.268 4.268 4.342 4.008 4.342 30,022,829 4.1806 6.48%
1997-08-22 0 5.400 5.400 5.450 5.000 5.600 15,766,625 84,691,888 5.3716 4.008 4.008 4.045 3.711 4.156 21,243,398 3.9867 3.85%
1997-08-21 0 5.200 5.200 5.300 5.100 5.800 43,064,000 235,362,036 5.4654 3.859 3.859 3.934 3.785 4.305 58,022,926 4.0564 0.00%
1997-08-20 0 5.200 5.200 5.400 4.275 5.200 41,737,500 196,057,630 4.6974 3.859 3.859 4.008 3.173 3.859 56,235,646 3.4864 26.06%
1997-08-19 0 4.125 4.125 4.150 4.125 4.600 18,666,000 81,461,040 4.3641 3.062 3.062 3.080 3.062 3.414 25,149,915 3.2390 -9.34%
1997-08-15 0 4.550 4.525 4.600 4.200 5.000 30,815,000 143,615,520 4.6606 3.377 3.358 3.414 3.117 3.711 41,519,052 3.4590 -1.09%
1997-08-14 0 4.600 4.550 4.625 4.200 5.100 31,154,062 147,422,898 4.7321 3.414 3.377 3.433 3.117 3.785 41,975,892 3.5121 -4.17%
1997-08-13 0 4.800 4.775 4.800 3.925 4.875 58,198,300 262,305,065 4.5071 3.563 3.544 3.563 2.913 3.618 78,414,351 3.3451 22.29%
1997-08-12 0 3.925 3.925 3.950 3.850 4.100 14,015,238 56,069,890 4.0006 2.913 2.913 2.932 2.857 3.043 18,883,641 2.9692 2.61%
1997-08-11 0 3.825 3.800 3.825 3.675 3.850 2,991,488 11,295,065 3.7757 2.839 2.820 2.839 2.728 2.857 4,030,626 2.8023 0.00%
1997-08-08 0 3.825 3.800 3.825 3.750 3.950 7,748,000 29,875,550 3.8559 2.839 2.820 2.839 2.783 2.932 10,439,384 2.8618 -3.16%
1997-08-07 0 3.950 3.925 3.950 3.925 4.100 10,318,000 41,373,700 4.0099 2.932 2.913 2.932 2.913 3.043 13,902,112 2.9761 1.94%
1997-08-06 0 3.875 3.850 3.875 3.800 4.100 9,097,000 36,395,200 4.0008 2.876 2.857 2.876 2.820 3.043 12,256,979 2.9693 -4.32%
1997-08-05 0 4.050 4.050 4.075 3.925 4.125 8,836,500 35,796,750 4.0510 3.006 3.006 3.024 2.913 3.062 11,905,991 3.0066 3.18%
1997-08-04 0 3.925 3.875 3.975 3.800 4.175 7,036,000 28,197,600 4.0076 2.913 2.876 2.950 2.820 3.099 9,480,060 2.9744 -3.09%
1997-08-01 0 4.050 4.050 4.075 4.000 4.200 11,926,600 48,789,290 4.0908 3.006 3.006 3.024 2.969 3.117 16,069,483 3.0361 1.89%
1997-07-31 0 3.975 3.950 3.975 3.850 4.125 16,818,000 67,039,750 3.9862 2.950 2.932 2.950 2.857 3.062 22,659,984 2.9585 4.61%
1997-07-30 0 3.800 3.775 3.800 3.750 3.825 9,071,000 34,426,700 3.7952 2.820 2.802 2.820 2.783 2.839 12,221,948 2.8168 0.66%
1997-07-29 0 3.775 3.750 3.775 3.550 3.800 14,112,000 52,613,900 3.7283 2.802 2.783 2.802 2.635 2.820 19,014,015 2.7671 0.00%
1997-07-28 0 3.775 3.775 3.800 3.725 4.075 4,818,000 18,414,350 3.8220 2.802 2.802 2.820 2.765 3.024 6,491,604 2.8366 -5.03%
1997-07-25 0 3.975 3.975 4.050 3.600 4.000 11,522,000 44,091,250 3.8267 2.950 2.950 3.006 2.672 2.969 15,524,339 2.8401 10.42%
1997-07-24 0 3.600 3.600 3.675 3.600 4.000 22,106,600 84,327,910 3.8146 2.672 2.672 2.728 2.672 2.969 29,785,659 2.8312 -3.36%
1997-07-23 0 3.725 3.675 3.700 3.325 3.750 13,812,000 48,634,550 3.5212 2.765 2.728 2.746 2.468 2.783 18,609,805 2.6134 3.47%
1997-07-22 0 3.600 3.600 3.650 3.475 3.950 31,218,000 117,176,750 3.7535 2.672 2.672 2.709 2.579 2.932 42,062,040 2.7858 5.88%
1997-07-21 0 3.400 3.375 3.400 3.125 3.650 12,101,000 41,514,100 3.4306 2.523 2.505 2.523 2.319 2.709 16,304,464 2.5462 10.57%
1997-07-18 0 3.075 3.050 3.175 3.075 3.375 3,804,000 12,314,800 3.2373 2.282 2.264 2.356 2.282 2.505 5,125,376 2.4027 -3.91%
1997-07-17 0 3.200 3.150 3.200 3.175 3.400 3,074,000 10,043,500 3.2672 2.375 2.338 2.375 2.356 2.523 4,141,800 2.4249 2.40%
1997-07-16 0 3.125 3.100 3.150 2.950 3.125 1,028,000 3,185,800 3.0990 2.319 2.301 2.338 2.189 2.319 1,385,091 2.3001 9.65%
1997-07-15 0 2.850 - 2.850 2.750 2.900 310,000 882,800 2.8477 2.115 - 2.115 2.041 2.152 417,683 2.1136 -1.72%
1997-07-14 0 2.900 2.850 2.900 2.800 2.900 258,000 746,800 2.8946 2.152 2.115 2.152 2.078 2.152 347,620 2.1483 3.57%
1997-07-11 0 2.800 2.800 - - - 0 0 - 2.078 2.078 - - - 0 - 1.82%
1997-07-10 0 2.750 2.750 2.775 2.725 2.925 318,000 887,550 2.7910 2.041 2.041 2.060 2.022 2.171 428,462 2.0715 0.00%
1997-07-09 0 2.750 2.750 2.950 2.750 2.850 346,000 980,800 2.8347 2.041 2.041 2.189 2.041 2.115 466,188 2.1039 -3.51%
1997-07-08 0 2.850 2.850 2.875 2.700 2.950 287,600 810,130 2.8169 2.115 2.115 2.134 2.004 2.189 387,502 2.0906 -1.72%
1997-07-07 0 2.900 2.900 2.950 2.825 2.975 673,600 1,917,510 2.8467 2.152 2.152 2.189 2.097 2.208 907,585 2.1128 3.57%
1997-07-04 0 2.800 2.800 2.850 2.725 2.900 1,028,000 2,896,450 2.8176 2.078 2.078 2.115 2.022 2.152 1,385,091 2.0912 3.70%
1997-07-03 0 2.700 2.700 2.875 2.700 2.700 42,000 113,400 2.7000 2.004 2.004 2.134 2.004 2.004 56,589 2.0039 -3.57%
1997-06-27 0 2.800 - 2.800 2.900 2.975 1,022,000 3,003,750 2.9391 2.078 - 2.078 2.152 2.208 1,377,007 2.1814 -5.08%
1997-06-26 0 2.950 2.925 2.950 - - 0 0 - 2.189 2.171 2.189 - - 0 - -0.84%
1997-06-25 0 2.975 2.950 2.975 2.925 2.975 1,130,000 3,289,800 2.9113 2.208 2.189 2.208 2.171 2.208 1,522,522 2.1608 4.39%
1997-06-24 0 2.850 2.875 2.900 2.700 2.875 8,640,000 24,350,950 2.8184 2.115 2.134 2.152 2.004 2.134 11,641,233 2.0918 5.56%
1997-06-23 0 2.700 - 2.700 2.800 2.875 346,000 984,750 2.8461 2.004 - 2.004 2.078 2.134 466,188 2.1123 -10.00%
1997-06-20 0 3.000 - 3.000 - - 0 0 - 2.227 - 2.227 - - 0 - -1.64%
1997-06-19 0 3.050 - 3.050 3.050 3.100 518,000 1,585,800 3.0614 2.264 - 2.264 2.264 2.301 697,935 2.2721 0.00%
1997-06-18 0 3.050 3.050 3.100 3.050 3.050 42,000 128,100 3.0500 2.264 2.264 2.301 2.264 2.264 56,589 2.2637 -1.61%
1997-06-17 0 3.100 - 3.100 - - 0 0 - 2.301 - 2.301 - - 0 - 0.00%
1997-06-16 0 3.100 3.025 3.100 3.075 3.100 274,000 830,900 3.0325 2.301 2.245 2.301 2.282 2.301 369,178 2.2507 5.08%
1997-06-13 0 2.950 2.950 2.975 2.900 3.000 1,912,000 5,622,150 2.9405 2.189 2.189 2.208 2.152 2.227 2,576,162 2.1824 0.85%
1997-06-12 0 2.925 2.825 2.950 2.925 2.975 1,140,000 3,359,000 2.9465 2.171 2.097 2.189 2.171 2.208 1,535,996 2.1869 -1.68%
1997-06-11 0 2.975 2.975 3.000 2.950 3.000 670,000 1,997,500 2.9813 2.208 2.208 2.227 2.189 2.227 902,735 2.2127 -0.83%
1997-06-10 0 3.000 3.000 3.075 3.000 3.000 27,800 83,130 2.9903 2.227 2.227 2.282 2.227 2.227 37,457 2.2194 0.84%
1997-06-06 0 2.975 2.900 3.100 2.975 3.000 292,000 895,850 3.0680 2.208 2.152 2.301 2.208 2.227 393,431 2.2770 -4.80%
1997-06-05 0 3.125 - 3.125 3.125 3.150 41,000 128,500 3.1341 2.319 - 2.319 2.319 2.338 55,242 2.3261 -0.79%
1997-06-04 0 3.150 - 3.150 3.150 3.175 580,000 1,829,050 3.1535 2.338 - 2.338 2.338 2.356 781,472 2.3405 -0.79%
1997-06-03 0 3.175 3.175 3.200 3.175 3.175 40,000 127,000 3.1750 2.356 2.356 2.375 2.356 2.356 53,895 2.3565 -0.78%
1997-06-02 0 3.200 - 3.200 3.200 3.200 12,000 38,400 3.2000 2.375 - 2.375 2.375 2.375 16,168 2.3750 0.00%
1997-05-30 0 3.200 3.175 3.200 3.175 3.200 502,000 1,604,500 3.1962 2.375 2.356 2.375 2.356 2.375 676,377 2.3722 0.00%
1997-05-29 0 3.200 3.200 3.250 3.175 3.225 1,100,000 3,522,550 3.2023 2.375 2.375 2.412 2.356 2.394 1,482,101 2.3767 0.00%
1997-05-28 0 3.200 3.200 3.225 3.150 3.200 626,000 1,988,650 3.1768 2.375 2.375 2.394 2.338 2.375 843,450 2.3578 2.40%
1997-05-27 0 3.125 3.000 3.125 3.100 3.200 818,000 2,570,200 3.1421 2.319 2.227 2.319 2.301 2.375 1,102,145 2.3320 0.00%
1997-05-26 0 3.125 3.125 3.150 3.100 3.200 344,000 1,088,000 3.1628 2.319 2.319 2.338 2.301 2.375 463,494 2.3474 0.81%
1997-05-23 0 3.100 3.100 3.125 3.050 3.100 462,000 1,415,100 3.0630 2.301 2.301 2.319 2.264 2.301 622,483 2.2733 2.48%
1997-05-22 0 3.025 3.000 3.050 3.025 3.075 190,000 579,000 3.0474 2.245 2.227 2.264 2.245 2.282 255,999 2.2617 -1.63%
1997-05-21 0 3.075 3.050 3.075 3.075 3.125 414,000 1,279,300 3.0901 2.282 2.264 2.282 2.282 2.319 557,809 2.2934 -0.81%
1997-05-20 0 3.100 3.100 3.150 3.100 3.100 120,000 372,000 3.1000 2.301 2.301 2.338 2.301 2.301 161,684 2.3008 0.00%
1997-05-19 0 3.100 3.100 3.150 2.850 3.100 1,258,000 3,676,350 2.9224 2.301 2.301 2.338 2.115 2.301 1,694,985 2.1690 8.65%
1997-05-16 0 2.900 2.875 3.000 2.875 3.000 1,426,000 4,219,350 2.9589 2.118 2.099 2.191 2.099 2.191 1,952,789 2.1607 -3.33%
1997-05-15 0 3.000 - 3.100 3.000 3.150 882,000 2,715,600 3.0789 2.191 - 2.264 2.191 2.300 1,207,826 2.2483 -3.23%
1997-05-14 0 3.100 3.075 3.100 3.100 3.150 200,000 624,250 3.1213 2.264 2.245 2.264 2.264 2.300 273,883 2.2793 0.00%
1997-05-13 0 3.100 3.075 3.100 3.100 3.150 774,000 2,416,500 3.1221 2.264 2.245 2.264 2.264 2.300 1,059,929 2.2799 -2.36%
1997-05-12 0 3.175 3.075 3.200 3.100 3.200 1,136,000 3,597,450 3.1668 2.319 2.245 2.337 2.264 2.337 1,555,658 2.3125 5.83%
1997-05-09 0 3.000 2.950 3.000 2.950 3.250 594,000 1,884,350 3.1723 2.191 2.154 2.191 2.154 2.373 813,434 2.3165 -6.98%
1997-05-08 0 3.225 3.200 3.225 3.200 3.250 1,656,000 5,344,600 3.2274 2.355 2.337 2.355 2.337 2.373 2,267,755 2.3568 1.57%
1997-05-07 0 3.175 3.175 3.200 3.125 3.225 868,000 2,776,050 3.1982 2.319 2.319 2.337 2.282 2.355 1,188,654 2.3355 1.60%
1997-05-06 0 3.125 3.100 3.125 3.100 3.150 862,000 2,681,750 3.1111 2.282 2.264 2.282 2.264 2.300 1,180,438 2.2718 2.46%
1997-05-05 0 3.050 3.050 3.075 3.050 3.125 724,000 2,240,000 3.0939 2.227 2.227 2.245 2.227 2.282 991,458 2.2593 -0.81%
1997-05-02 0 3.075 3.075 3.100 3.075 3.200 204,000 642,100 3.1475 2.245 2.245 2.264 2.245 2.337 279,361 2.2985 -3.15%
1997-05-01 0 3.175 3.125 3.200 3.125 3.200 320,000 1,014,600 3.1706 2.319 2.282 2.337 2.282 2.337 438,214 2.3153 -3.79%
1997-04-30 0 3.300 3.250 3.300 3.175 3.300 1,553,000 5,009,025 3.2254 2.410 2.373 2.410 2.319 2.410 2,126,705 2.3553 5.60%
1997-04-29 0 3.125 3.125 3.150 3.125 3.175 1,100,000 3,483,700 3.1670 2.282 2.282 2.300 2.282 2.319 1,506,359 2.3127 -1.57%
1997-04-28 0 3.175 3.025 3.175 3.025 3.200 2,712,000 8,599,250 3.1708 2.319 2.209 2.319 2.209 2.337 3,713,860 2.3154 5.83%
1997-04-25 0 3.000 3.000 3.025 3.000 3.100 994,000 3,052,800 3.0712 2.191 2.191 2.209 2.191 2.264 1,361,201 2.2427 0.00%
1997-04-24 0 3.000 3.000 3.100 2.975 3.025 1,822,000 5,461,500 2.9975 2.191 2.191 2.264 2.172 2.209 2,495,078 2.1889 0.00%
1997-04-23 0 3.000 3.000 3.025 3.000 3.050 764,300 2,294,340 3.0019 2.191 2.191 2.209 2.191 2.227 1,046,646 2.1921 0.00%
1997-04-22 0 3.000 2.925 3.000 2.950 3.125 762,000 2,315,150 3.0383 2.191 2.136 2.191 2.154 2.282 1,043,496 2.2186 -3.23%
1997-04-21 0 3.100 - 3.100 3.000 3.175 2,345,000 7,365,700 3.1410 2.264 - 2.264 2.191 2.319 3,211,284 2.2937 -1.59%
1997-04-18 0 3.150 3.150 3.175 3.150 3.200 700,000 2,230,650 3.1866 2.300 2.300 2.319 2.300 2.337 958,592 2.3270 -1.56%
1997-04-17 0 3.200 3.200 3.225 3.125 3.225 4,697,000 14,993,025 3.1920 2.337 2.337 2.355 2.282 2.355 6,432,153 2.3309 0.00%
1997-04-16 0 3.200 3.150 3.200 3.100 3.225 7,840,000 24,714,100 3.1523 2.337 2.300 2.337 2.264 2.355 10,736,232 2.3019 4.07%
1997-04-15 0 3.075 3.025 3.075 2.975 3.075 2,618,000 7,841,750 2.9953 2.245 2.209 2.245 2.172 2.245 3,585,135 2.1873 5.13%
1997-04-14 0 2.925 2.900 2.925 2.900 2.975 1,828,000 5,336,638 2.9194 2.136 2.118 2.136 2.118 2.172 2,503,295 2.1318 0.86%
1997-04-11 0 2.900 2.900 2.925 2.850 2.950 4,458,000 12,883,700 2.8900 2.118 2.118 2.136 2.081 2.154 6,104,862 2.1104 2.65%
1997-04-10 0 2.825 2.800 2.850 2.750 2.850 292,000 823,310 2.8196 2.063 2.045 2.081 2.008 2.081 399,870 2.0589 -0.88%
1997-04-09 0 2.850 2.825 2.850 2.825 2.850 254,000 721,600 2.8409 2.081 2.063 2.081 2.063 2.081 347,832 2.0746 1.79%
1997-04-08 0 2.800 2.750 2.800 2.775 2.800 86,000 238,800 2.7767 2.045 2.008 2.045 2.026 2.045 117,770 2.0277 0.00%
1997-04-07 0 2.800 2.800 2.825 2.800 2.850 766,000 2,164,050 2.8251 2.045 2.045 2.063 2.045 2.081 1,048,974 2.0630 1.82%
1997-04-04 0 2.750 2.750 2.775 2.750 2.800 564,000 1,551,378 2.7507 2.008 2.008 2.026 2.008 2.045 772,351 2.0086 0.00%
1997-04-03 0 2.750 2.725 2.750 2.750 2.750 800,000 2,200,000 2.7500 2.008 1.990 2.008 2.008 2.008 1,095,534 2.0082 0.00%
1997-04-02 0 2.750 2.750 2.775 2.750 2.775 195,000 538,450 2.7613 2.008 2.008 2.026 2.008 2.026 267,036 2.0164 -2.65%
1997-04-01 0 2.825 2.750 2.825 2.850 2.850 120,000 342,000 2.8500 2.063 2.008 2.063 2.081 2.081 164,330 2.0812 0.00%
1997-03-27 0 2.825 2.800 2.825 2.825 2.825 258,000 728,850 2.8250 2.063 2.045 2.063 2.063 2.063 353,310 2.0629 0.00%
1997-03-26 0 2.825 2.800 2.850 2.825 2.850 50,000 141,500 2.8300 2.063 2.045 2.081 2.063 2.081 68,471 2.0666 0.00%
1997-03-25 0 2.825 2.825 2.850 2.800 2.875 466,000 1,323,100 2.8393 2.063 2.063 2.081 2.045 2.099 638,148 2.0733 -1.74%
1997-03-24 0 2.875 2.850 2.875 2.875 2.875 10,000 28,750 2.8750 2.099 2.081 2.099 2.099 2.099 13,694 2.0994 0.00%
1997-03-21 0 2.875 2.825 2.875 2.800 2.875 188,000 535,950 2.8508 2.099 2.063 2.099 2.045 2.099 257,450 2.0818 -4.17%
1997-03-20 0 3.000 3.000 - 2.750 3.000 1,162,000 3,290,900 2.8321 2.191 2.191 - 2.008 2.191 1,591,263 2.0681 3.45%
1997-03-19 0 2.900 2.850 2.900 2.850 2.900 416,000 1,190,206 2.8611 2.118 2.081 2.118 2.081 2.118 569,678 2.0893 0.00%
1997-03-18 0 2.900 2.850 2.900 2.875 2.925 460,000 1,332,500 2.8967 2.118 2.081 2.118 2.099 2.136 629,932 2.1153 2.65%
1997-03-17 0 2.825 2.800 2.825 2.775 2.925 832,000 2,337,000 2.8089 2.063 2.045 2.063 2.026 2.136 1,139,355 2.0512 -3.42%
1997-03-14 0 2.925 2.800 2.925 2.875 2.925 124,000 356,700 2.8766 2.136 2.045 2.136 2.099 2.136 169,808 2.1006 -0.85%
1997-03-13 0 2.950 2.875 2.950 2.875 2.950 438,000 1,289,850 2.9449 2.154 2.099 2.154 2.099 2.154 599,805 2.1504 -0.84%
1997-03-12 0 2.975 2.875 2.975 2.900 2.975 284,000 835,050 2.9403 2.172 2.099 2.172 2.118 2.172 388,915 2.1471 0.85%
1997-03-11 0 2.950 2.950 2.975 2.950 3.025 214,000 632,950 2.9577 2.154 2.154 2.172 2.154 2.209 293,055 2.1598 -0.84%
1997-03-10 0 2.975 2.875 2.975 2.875 2.975 108,000 317,500 2.9398 2.172 2.099 2.172 2.099 2.172 147,897 2.1468 3.48%
1997-03-07 0 2.875 2.875 2.900 2.850 2.900 462,000 1,331,400 2.8818 2.099 2.099 2.118 2.081 2.118 632,671 2.1044 -1.71%
1997-03-06 0 2.925 2.900 3.000 2.900 3.050 810,000 2,433,700 3.0046 2.136 2.118 2.191 2.118 2.227 1,109,228 2.1940 -0.85%
1997-03-05 0 2.950 2.850 2.950 2.900 3.000 390,000 1,162,200 2.9800 2.154 2.081 2.154 2.118 2.191 534,073 2.1761 0.85%
1997-03-04 0 2.925 2.900 2.975 2.900 3.000 840,000 2,477,500 2.9494 2.136 2.118 2.172 2.118 2.191 1,150,311 2.1538 -2.50%
1997-03-03 0 3.000 3.000 3.050 3.000 3.075 2,506,000 7,615,750 3.0390 2.191 2.191 2.227 2.191 2.245 3,431,760 2.2192 0.00%
1997-02-28 0 3.000 2.950 3.000 2.950 3.075 2,112,000 6,319,550 2.9922 2.191 2.154 2.191 2.154 2.245 2,892,209 2.1850 1.69%
1997-02-27 0 2.950 2.925 2.950 2.950 3.150 4,257,000 12,886,373 3.0271 2.154 2.136 2.154 2.154 2.300 5,829,610 2.2105 -1.67%
1997-02-26 0 3.000 2.925 3.000 2.900 3.025 1,230,000 3,653,100 2.9700 2.191 2.136 2.191 2.118 2.209 1,684,383 2.1688 3.45%
1997-02-25 0 2.900 2.875 2.900 2.900 2.900 312,000 904,800 2.9000 2.118 2.099 2.118 2.118 2.118 427,258 2.1177 0.00%
1997-02-24 0 2.900 2.850 2.900 2.875 2.900 356,000 1,031,050 2.8962 2.118 2.081 2.118 2.099 2.118 487,513 2.1149 0.00%
1997-02-21 0 2.900 2.875 2.900 2.850 2.900 286,000 829,100 2.8990 2.118 2.099 2.118 2.081 2.118 391,653 2.1169 1.75%
1997-02-20 0 2.850 2.850 2.925 2.800 2.900 1,914,000 5,486,600 2.8666 2.081 2.081 2.136 2.045 2.118 2,621,065 2.0933 0.00%
1997-02-19 0 2.850 2.825 2.850 2.800 2.850 592,000 1,682,200 2.8416 2.081 2.063 2.081 2.045 2.081 810,695 2.0750 0.00%
1997-02-18 0 2.850 2.850 2.875 2.825 2.900 1,248,000 3,576,600 2.8659 2.081 2.081 2.099 2.063 2.118 1,709,033 2.0928 -2.56%
1997-02-17 0 2.925 2.925 2.950 2.900 2.950 1,250,000 3,656,250 2.9250 2.136 2.136 2.154 2.118 2.154 1,711,772 2.1359 0.86%
1997-02-14 0 2.900 2.900 - 2.850 2.900 778,000 2,221,800 2.8558 2.118 2.118 - 2.081 2.118 1,065,407 2.0854 2.65%
1997-02-13 0 2.825 2.825 2.850 2.825 2.825 140,000 395,500 2.8250 2.063 2.063 2.081 2.063 2.063 191,718 2.0629 -0.88%
1997-02-12 0 2.850 2.825 2.850 2.825 2.850 480,000 1,359,050 2.8314 2.081 2.063 2.081 2.063 2.081 657,320 2.0676 1.79%
1997-02-11 0 2.800 2.800 2.825 2.775 2.825 772,000 2,178,050 2.8213 2.045 2.045 2.063 2.026 2.063 1,057,190 2.0602 -0.88%
1997-02-10 0 2.825 2.800 2.850 2.800 2.825 1,416,000 3,982,750 2.8127 2.063 2.045 2.081 2.045 2.063 1,939,095 2.0539 0.89%
1997-02-05 0 2.800 2.800 2.850 2.800 2.850 172,000 488,650 2.8410 2.045 2.045 2.081 2.045 2.081 235,540 2.0746 -1.75%
1997-02-04 0 2.850 2.825 2.850 2.825 2.875 564,000 1,607,550 2.8503 2.081 2.063 2.081 2.063 2.099 772,351 2.0814 0.88%
1997-02-03 0 2.825 2.800 2.850 2.800 2.825 643,000 1,815,950 2.8242 2.063 2.045 2.081 2.045 2.063 880,535 2.0623 1.80%
1997-01-31 0 2.775 2.775 2.825 2.750 2.825 1,092,000 3,050,000 2.7930 2.026 2.026 2.063 2.008 2.063 1,495,404 2.0396 -1.77%
1997-01-30 0 2.825 2.825 2.850 2.725 2.825 1,590,000 4,446,600 2.7966 2.063 2.063 2.081 1.990 2.063 2,177,374 2.0422 3.67%
1997-01-29 0 2.725 2.725 2.775 2.725 2.825 1,530,000 4,289,300 2.8035 1.990 1.990 2.026 1.990 2.063 2,095,209 2.0472 -0.91%
1997-01-28 0 2.750 2.750 2.775 2.750 2.850 1,652,000 4,620,950 2.7972 2.008 2.008 2.026 2.008 2.081 2,262,277 2.0426 0.92%
1997-01-27 0 2.725 2.700 2.725 2.750 2.800 650,000 1,815,300 2.7928 1.990 1.972 1.990 2.008 2.045 890,121 2.0394 -1.80%
1997-01-24 0 2.775 2.700 2.775 2.750 2.800 859,000 2,380,900 2.7717 2.026 1.972 2.026 2.008 2.045 1,176,329 2.0240 0.00%
1997-01-23 0 2.775 2.775 2.800 2.775 2.825 2,733,000 7,642,725 2.7965 2.026 2.026 2.045 2.026 2.063 3,742,618 2.0421 -3.48%
1997-01-22 0 2.875 2.850 2.875 2.775 2.875 4,746,000 13,469,300 2.8380 2.099 2.081 2.099 2.026 2.099 6,499,255 2.0724 0.88%
1997-01-21 0 2.850 2.850 2.875 2.850 2.875 3,072,000 8,767,750 2.8541 2.081 2.081 2.099 2.081 2.099 4,206,850 2.0842 -0.87%
1997-01-20 0 2.875 2.850 2.875 2.850 2.925 1,896,000 5,477,650 2.8891 2.099 2.081 2.099 2.081 2.136 2,596,415 2.1097 0.00%
1997-01-17 0 2.875 2.875 2.925 2.750 2.950 2,363,000 6,831,075 2.8908 2.099 2.099 2.136 2.008 2.154 3,235,933 2.1110 4.55%
1997-01-16 0 2.750 2.750 2.825 2.725 2.800 1,158,000 3,191,750 2.7563 2.008 2.008 2.063 1.990 2.045 1,585,785 2.0127 3.77%
1997-01-15 0 2.650 2.650 2.750 2.650 2.775 3,008,000 8,113,200 2.6972 1.935 1.935 2.008 1.935 2.026 4,119,207 1.9696 1.92%
1997-01-14 0 2.600 2.600 2.625 2.600 2.725 1,424,000 3,786,350 2.6590 1.899 1.899 1.917 1.899 1.990 1,950,050 1.9417 1.96%
1997-01-13 0 2.550 2.500 2.550 2.600 2.675 1,032,000 2,723,850 2.6394 1.862 1.826 1.862 1.899 1.953 1,413,239 1.9274 -3.77%
1997-01-10 0 2.650 - 2.700 2.650 2.775 1,718,000 4,676,050 2.7218 1.935 - 1.972 1.935 2.026 2,352,659 1.9876 -3.64%
1997-01-09 0 2.750 2.750 2.800 2.700 2.775 1,642,000 4,511,950 2.7478 2.008 2.008 2.045 1.972 2.026 2,248,583 2.0066 -2.65%
1997-01-08 0 2.825 2.775 2.850 2.750 2.950 1,160,000 3,307,050 2.8509 2.063 2.026 2.081 2.008 2.154 1,588,524 2.0818 -4.24%
1997-01-07 0 2.950 2.925 2.950 2.900 3.025 1,524,000 4,509,950 2.9593 2.154 2.136 2.154 2.118 2.209 2,086,992 2.1610 0.00%
1997-01-06 0 2.950 2.900 2.950 2.850 3.050 4,512,000 13,446,550 2.9802 2.154 2.118 2.154 2.081 2.227 6,178,811 2.1762 3.51%
1997-01-03 0 2.850 2.850 2.900 2.825 2.925 4,324,000 12,424,950 2.8735 2.081 2.081 2.118 2.063 2.136 5,921,361 2.0983 -3.39%
1997-01-02 0 2.950 2.950 2.975 2.800 2.975 1,188,000 3,484,400 2.9330 2.154 2.154 2.172 2.045 2.172 1,626,868 2.1418 3.51%
1996-12-31 0 2.850 2.825 2.875 2.800 2.850 961,000 2,726,150 2.8368 2.081 2.063 2.099 2.045 2.081 1,316,010 2.0715 4.59%
1996-12-30 0 2.725 2.725 2.775 2.625 2.825 1,992,000 5,477,300 2.7496 1.990 1.990 2.026 1.917 2.063 2,727,879 2.0079 3.81%
1996-12-27 0 2.625 2.625 2.675 2.500 2.650 250,000 658,050 2.6322 1.917 1.917 1.953 1.826 1.935 342,354 1.9221 5.00%
1996-12-24 0 2.500 - 2.500 2.675 2.675 220,000 588,500 2.6750 1.826 - 1.826 1.953 1.953 301,272 1.9534 -5.66%
1996-12-23 0 2.650 2.650 2.675 2.550 2.675 592,000 1,549,250 2.6170 1.935 1.935 1.953 1.862 1.953 810,695 1.9110 6.00%
1996-12-20 0 2.500 2.500 2.600 2.500 2.600 1,064,000 2,699,800 2.5374 1.826 1.826 1.899 1.826 1.899 1,457,060 1.8529 0.00%
1996-12-19 0 2.500 2.500 2.550 2.500 2.600 2,015,000 5,126,100 2.5440 1.826 1.826 1.862 1.826 1.899 2,759,376 1.8577 1.01%
1996-12-18 0 2.475 2.450 2.475 2.475 2.500 1,510,000 3,745,750 2.4806 1.807 1.789 1.807 1.807 1.826 2,067,820 1.8114 0.00%
1996-12-17 0 2.475 2.450 2.500 2.350 2.625 2,574,000 6,497,350 2.5242 1.807 1.789 1.826 1.716 1.917 3,524,880 1.8433 3.12%
1996-12-16 0 2.400 2.375 2.425 2.300 2.450 2,226,000 5,281,050 2.3724 1.753 1.734 1.771 1.680 1.789 3,048,323 1.7324 -4.00%
1996-12-13 0 2.500 2.475 2.500 2.475 2.650 7,254,000 18,692,830 2.5769 1.826 1.807 1.826 1.807 1.935 9,933,753 1.8817 -5.66%
1996-12-12 0 2.650 2.625 2.650 2.625 2.725 9,553,000 25,561,225 2.6757 1.935 1.917 1.935 1.917 1.990 13,082,044 1.9539 -1.85%
1996-12-11 0 2.700 2.700 2.725 2.675 3.100 15,722,000 45,065,100 2.8664 1.972 1.972 1.990 1.953 2.264 21,529,979 2.0931 -0.92%
1996-12-10 0 2.725 2.725 2.750 2.250 2.800 2,852,000 7,040,400 2.4686 1.990 1.990 2.008 1.643 2.045 3,905,578 1.8027 22.47%
1996-12-09 0 2.225 - 2.250 2.150 2.300 440,000 976,700 2.2198 1.625 - 1.643 1.570 1.680 602,544 1.6210 1.14%
1996-12-06 0 2.200 2.200 2.225 2.200 2.300 1,700,000 3,803,650 2.2374 1.607 1.607 1.625 1.607 1.680 2,328,009 1.6339 -3.30%
1996-12-05 0 2.275 2.250 2.275 2.150 2.275 1,620,000 3,604,250 2.2248 1.661 1.643 1.661 1.570 1.661 2,218,456 1.6247 0.00%
1996-12-04 0 2.275 2.275 2.300 2.200 2.300 946,000 2,147,400 2.2700 1.661 1.661 1.680 1.607 1.680 1,295,469 1.6576 3.41%
1996-12-03 0 2.200 2.150 2.250 2.150 2.300 1,958,000 4,347,450 2.2204 1.607 1.570 1.643 1.570 1.680 2,681,319 1.6214 2.33%
1996-12-02 0 2.150 2.125 2.150 2.125 2.150 690,000 1,469,750 2.1301 1.570 1.552 1.570 1.552 1.570 944,898 1.5555 0.00%
1996-11-29 0 2.150 2.150 2.200 2.125 2.150 3,198,000 6,874,700 2.1497 1.570 1.570 1.607 1.552 1.570 4,379,397 1.5698 0.00%
1996-11-28 0 2.150 2.125 2.175 2.125 2.150 878,000 1,878,800 2.1399 1.570 1.552 1.588 1.552 1.570 1,202,348 1.5626 1.18%
1996-11-27 0 2.125 2.125 2.150 2.125 2.150 324,000 695,100 2.1454 1.552 1.552 1.570 1.552 1.570 443,691 1.5666 -1.16%
1996-11-26 0 2.150 2.150 2.175 2.150 2.175 410,000 886,950 2.1633 1.570 1.570 1.588 1.570 1.588 561,461 1.5797 0.00%
1996-11-25 0 2.150 2.150 2.175 2.150 2.150 488,000 1,049,200 2.1500 1.570 1.570 1.588 1.570 1.570 668,276 1.5700 0.00%
1996-11-22 0 2.150 2.150 2.175 2.150 2.150 72,000 154,800 2.1500 1.570 1.570 1.588 1.570 1.570 98,598 1.5700 0.00%
1996-11-21 0 2.150 2.150 2.175 2.150 2.175 330,000 712,800 2.1600 1.570 1.570 1.588 1.570 1.588 451,908 1.5773 0.00%
1996-11-20 0 2.150 2.100 2.150 2.150 2.175 14,000 30,250 2.1607 1.570 1.533 1.570 1.570 1.588 19,172 1.5778 2.38%
1996-11-19 0 2.100 2.100 2.200 2.100 2.175 200,000 424,250 2.1213 1.533 1.533 1.607 1.533 1.588 273,883 1.5490 0.00%
1996-11-18 0 2.100 2.075 2.100 2.025 2.100 186,000 386,050 2.0755 1.533 1.515 1.533 1.479 1.533 254,712 1.5156 0.00%
1996-11-15 0 2.100 2.075 2.100 2.075 2.100 90,000 186,800 2.0756 1.533 1.515 1.533 1.515 1.533 123,248 1.5156 1.20%
1996-11-14 0 2.075 2.050 2.075 2.025 2.075 278,000 569,900 2.0500 1.515 1.497 1.515 1.479 1.515 380,698 1.4970 2.47%
1996-11-13 0 2.025 2.000 2.050 2.000 2.050 1,030,000 2,086,000 2.0252 1.479 1.460 1.497 1.460 1.497 1,410,500 1.4789 1.76%
1996-11-12 0 1.990 1.970 1.990 1.960 2.075 3,912,000 7,741,040 1.9788 1.453 1.439 1.453 1.431 1.515 5,357,161 1.4450 1.53%
1996-11-11 0 1.960 1.940 1.970 1.940 1.990 1,420,000 2,776,000 1.9549 1.431 1.417 1.439 1.417 1.453 1,944,573 1.4276 -1.51%
1996-11-08 0 1.990 1.980 1.990 1.980 2.075 1,684,000 3,381,000 2.0077 1.453 1.446 1.453 1.446 1.515 2,306,099 1.4661 -1.73%
1996-11-07 0 2.025 2.025 2.075 2.025 2.100 650,000 1,330,250 2.0465 1.479 1.479 1.515 1.479 1.533 890,121 1.4945 -3.57%
1996-11-06 0 2.100 2.100 2.125 2.100 2.175 1,804,000 3,806,150 2.1098 1.533 1.533 1.552 1.533 1.588 2,470,429 1.5407 -1.18%
1996-11-05 0 2.125 2.100 2.125 2.100 2.125 870,000 1,828,500 2.1017 1.552 1.533 1.552 1.533 1.552 1,191,393 1.5348 0.00%
1996-11-04 0 2.125 2.000 2.125 2.100 2.125 386,000 815,500 2.1127 1.552 1.460 1.552 1.533 1.552 528,595 1.5428 2.41%
1996-11-01 0 2.075 2.075 2.100 2.050 2.100 724,000 1,497,800 2.0688 1.515 1.515 1.533 1.497 1.533 991,458 1.5107 1.22%
1996-10-31 0 2.050 2.050 - 2.000 2.075 1,480,000 3,014,400 2.0368 1.497 1.497 - 1.460 1.515 2,026,738 1.4873 0.00%
1996-10-30 0 2.050 - 2.075 2.050 2.100 231,000 482,400 2.0883 1.497 - 1.515 1.497 1.533 316,335 1.5250 -2.38%
1996-10-29 0 2.100 2.075 2.100 2.100 2.100 212,000 445,200 2.1000 1.533 1.515 1.533 1.533 1.533 290,316 1.5335 -1.18%
1996-10-28 0 2.125 2.050 2.125 2.100 2.125 520,000 1,099,750 2.1149 1.552 1.497 1.552 1.533 1.552 712,097 1.5444 -1.16%
1996-10-25 0 2.150 2.100 2.150 2.150 2.150 442,000 950,300 2.1500 1.570 1.533 1.570 1.570 1.570 605,282 1.5700 0.00%
1996-10-24 0 2.150 2.100 2.150 2.150 2.150 600,000 1,290,000 2.1500 1.570 1.533 1.570 1.570 1.570 821,650 1.5700 0.00%
1996-10-23 0 2.150 2.100 2.150 2.100 2.150 846,000 1,803,600 2.1319 1.570 1.533 1.570 1.533 1.570 1,158,527 1.5568 -1.15%
1996-10-22 0 2.175 2.150 2.175 2.100 2.175 595,000 1,270,225 2.1348 1.588 1.570 1.588 1.533 1.588 814,803 1.5589 -1.14%
1996-10-18 0 2.200 2.175 2.200 2.175 2.225 842,000 1,852,800 2.2005 1.607 1.588 1.607 1.588 1.625 1,153,049 1.6069 -1.12%
1996-10-17 0 2.225 2.200 2.250 2.200 2.300 801,000 1,799,625 2.2467 1.625 1.607 1.643 1.607 1.680 1,096,903 1.6406 -4.30%
1996-10-16 0 2.325 2.275 2.325 2.300 2.325 650,000 1,495,950 2.3015 1.698 1.661 1.698 1.680 1.698 890,121 1.6806 -1.06%
1996-10-15 0 2.350 2.300 2.375 2.300 2.375 784,000 1,812,600 2.3120 1.716 1.680 1.734 1.680 1.734 1,073,623 1.6883 3.30%
1996-10-14 0 2.275 2.275 2.300 2.275 2.325 540,000 1,234,200 2.2856 1.661 1.661 1.680 1.661 1.698 739,485 1.6690 -1.09%
1996-10-11 0 2.300 2.300 2.325 2.275 2.325 1,228,000 2,829,150 2.3039 1.680 1.680 1.698 1.661 1.698 1,681,644 1.6824 0.00%
1996-10-10 0 2.300 2.275 2.325 2.200 2.325 4,090,000 9,368,650 2.2906 1.680 1.661 1.698 1.607 1.698 5,600,917 1.6727 6.98%
1996-10-09 0 2.150 2.150 2.200 2.050 2.150 242,000 506,100 2.0913 1.570 1.570 1.607 1.497 1.570 331,399 1.5272 1.18%
1996-10-08 0 2.125 2.125 2.150 2.125 2.275 1,712,000 3,847,600 2.2474 1.552 1.552 1.570 1.552 1.661 2,344,442 1.6412 -6.59%
1996-10-07 0 2.275 2.275 2.300 2.225 2.325 2,510,000 5,762,550 2.2958 1.661 1.661 1.680 1.625 1.698 3,437,237 1.6765 4.60%
1996-10-04 0 2.175 2.175 2.200 2.150 2.250 1,026,000 2,269,800 2.2123 1.588 1.588 1.607 1.570 1.643 1,405,022 1.6155 1.16%
1996-10-03 0 2.150 2.075 2.200 2.050 2.175 1,577,000 3,298,050 2.0913 1.570 1.515 1.607 1.497 1.588 2,159,571 1.5272 4.88%
1996-10-02 0 2.050 2.025 2.050 2.025 2.050 1,490,000 3,052,750 2.0488 1.497 1.479 1.497 1.479 1.497 2,040,432 1.4961 0.00%
1996-10-01 0 2.050 2.025 2.050 2.050 2.050 1,778,000 3,644,900 2.0500 1.497 1.479 1.497 1.497 1.497 2,434,824 1.4970 -2.38%
1996-09-30 0 2.100 2.075 2.100 2.000 2.100 184,000 373,900 2.0321 1.533 1.515 1.533 1.460 1.533 251,973 1.4839 2.44%
1996-09-27 0 2.050 2.000 2.075 2.050 2.050 20,000 41,000 2.0500 1.497 1.460 1.515 1.497 1.497 27,388 1.4970 2.50%
1996-09-26 0 2.000 2.000 - 1.990 2.025 1,220,000 2,437,550 1.9980 1.460 1.460 - 1.453 1.479 1,670,689 1.4590 0.50%
1996-09-25 0 1.990 1.980 1.990 1.990 1.990 1,226,000 2,439,740 1.9900 1.453 1.446 1.453 1.453 1.453 1,678,906 1.4532 0.00%
1996-09-24 0 1.990 - 2.000 1.980 1.990 1,116,000 2,220,340 1.9896 1.453 - 1.460 1.446 1.453 1,528,270 1.4528 -0.50%
1996-09-23 0 2.000 - 2.025 2.000 2.050 424,000 857,500 2.0224 1.460 - 1.479 1.460 1.497 580,633 1.4768 -2.44%
1996-09-20 0 2.050 2.025 2.050 2.050 2.100 2,664,000 5,513,300 2.0696 1.497 1.479 1.497 1.497 1.533 3,648,128 1.5113 -1.20%
1996-09-19 0 2.075 2.075 2.200 2.075 2.075 3,484,000 7,241,800 2.0786 1.515 1.515 1.607 1.515 1.515 4,771,050 1.5179 0.00%
1996-09-18 0 2.075 2.075 2.100 2.075 2.100 5,384,000 11,261,400 2.0916 1.515 1.515 1.533 1.515 1.533 7,372,943 1.5274 -2.35%
1996-09-17 0 2.125 2.100 2.125 2.100 2.125 2,070,000 4,390,600 2.1211 1.552 1.533 1.552 1.533 1.552 2,834,694 1.5489 1.19%
1996-09-16 0 2.100 2.100 2.125 2.100 2.125 1,754,000 3,686,500 2.1018 1.533 1.533 1.552 1.533 1.552 2,401,958 1.5348 0.00%
1996-09-13 0 2.100 2.100 2.125 2.100 2.150 1,736,000 3,671,650 2.1150 1.533 1.533 1.552 1.533 1.570 2,377,308 1.5445 -1.18%
1996-09-12 0 2.125 2.100 2.125 2.125 2.150 80,000 170,500 2.1313 1.552 1.533 1.552 1.552 1.570 109,553 1.5563 -1.46%
1996-09-11 0 2.175 2.150 2.200 2.175 2.175 1,340,000 2,914,500 2.1750 1.575 1.557 1.593 1.575 1.575 1,850,847 1.5747 -1.14%
1996-09-10 0 2.200 2.175 2.225 2.200 2.200 588,000 1,293,600 2.2000 1.593 1.575 1.611 1.593 1.593 812,163 1.5928 0.00%
1996-09-09 0 2.200 2.200 2.225 2.200 2.225 106,000 234,200 2.2094 1.593 1.593 1.611 1.593 1.611 146,410 1.5996 0.00%
1996-09-06 0 2.200 2.175 2.225 2.175 2.200 520,000 1,138,250 2.1889 1.593 1.575 1.611 1.575 1.593 718,239 1.5848 0.00%
1996-09-05 0 2.200 2.175 2.225 2.175 2.225 1,834,000 4,020,500 2.1922 1.593 1.575 1.611 1.575 1.611 2,533,174 1.5871 1.15%
1996-09-04 0 2.175 2.150 2.200 2.125 2.250 3,024,000 6,588,700 2.1788 1.575 1.557 1.593 1.538 1.629 4,176,837 1.5774 4.82%
1996-09-03 0 2.075 2.025 2.075 2.050 2.200 1,426,000 2,972,000 2.0842 1.502 1.466 1.502 1.484 1.593 1,969,633 1.5089 -8.79%
1996-09-02 0 2.275 2.275 2.300 2.250 2.350 142,000 327,800 2.3085 1.647 1.647 1.665 1.629 1.701 196,135 1.6713 -3.19%
1996-08-30 0 2.350 2.350 2.375 2.350 2.350 200,000 470,000 2.3500 1.701 1.701 1.719 1.701 1.701 276,246 1.7014 -2.08%
1996-08-29 0 2.400 2.350 2.400 2.325 2.400 3,646,000 8,675,200 2.3794 1.738 1.701 1.738 1.683 1.738 5,035,962 1.7227 1.05%
1996-08-28 0 2.375 2.350 2.375 2.375 2.450 1,310,000 3,130,500 2.3897 1.719 1.701 1.719 1.719 1.774 1,809,410 1.7301 -3.06%
1996-08-27 0 2.450 2.250 2.450 2.375 2.450 292,000 701,650 2.4029 1.774 1.629 1.774 1.719 1.774 403,319 1.7397 2.08%
1996-08-23 0 2.400 2.250 2.400 2.350 2.400 784,000 1,856,450 2.3679 1.738 1.629 1.738 1.701 1.738 1,082,884 1.7144 1.05%
1996-08-22 0 2.375 2.375 2.400 2.375 2.400 1,236,000 2,962,600 2.3969 1.719 1.719 1.738 1.719 1.738 1,707,199 1.7354 0.00%
1996-08-21 0 2.375 2.250 2.375 2.350 2.450 2,390,000 5,733,000 2.3987 1.719 1.629 1.719 1.701 1.774 3,301,138 1.7367 0.00%
1996-08-20 0 2.375 2.350 2.375 2.375 2.400 730,000 1,740,050 2.3836 1.719 1.701 1.719 1.719 1.738 1,008,297 1.7257 -3.06%
1996-08-19 0 2.450 2.450 2.500 2.375 2.450 2,833,000 6,827,800 2.4101 1.774 1.774 1.810 1.719 1.774 3,913,022 1.7449 2.08%
1996-08-16 0 2.400 2.300 2.400 2.250 2.400 2,324,000 5,334,350 2.2953 1.738 1.665 1.738 1.629 1.738 3,209,977 1.6618 6.67%
1996-08-15 0 2.250 2.200 2.275 2.175 2.250 66,000 147,850 2.2402 1.629 1.593 1.647 1.575 1.629 91,161 1.6219 3.45%
1996-08-14 0 2.175 2.150 2.200 2.175 2.200 110,000 239,500 2.1773 1.575 1.557 1.593 1.575 1.593 151,935 1.5763 -1.14%
1996-08-13 0 2.200 2.125 2.250 2.125 2.325 784,000 1,735,500 2.2136 1.593 1.538 1.629 1.538 1.683 1,082,884 1.6027 -4.35%
1996-08-12 0 2.300 2.275 2.325 2.100 2.325 2,838,000 6,164,300 2.1721 1.665 1.647 1.683 1.520 1.683 3,919,929 1.5726 9.52%
1996-08-09 0 2.100 2.075 2.100 - - 0 0 - 1.520 1.502 1.520 - - 0 - 0.00%
1996-08-08 0 2.100 2.075 2.100 2.100 2.100 130,000 273,000 2.1000 1.520 1.502 1.520 1.520 1.520 179,560 1.5204 1.20%
1996-08-07 0 2.075 2.075 2.100 - - 0 0 - 1.502 1.502 1.520 - - 0 - 1.22%
1996-08-06 0 2.050 2.050 2.100 2.000 2.100 104,000 208,400 2.0038 1.484 1.484 1.520 1.448 1.520 143,648 1.4508 -1.20%
1996-08-05 0 2.075 2.050 2.100 2.000 2.075 810,000 1,642,500 2.0278 1.502 1.484 1.520 1.448 1.502 1,118,796 1.4681 3.75%
1996-08-02 0 2.000 2.000 2.025 2.000 2.050 2,240,000 4,488,500 2.0038 1.448 1.448 1.466 1.448 1.484 3,093,953 1.4507 -4.76%
1996-08-01 0 2.100 2.050 2.100 2.100 2.100 900,000 1,890,000 2.1000 1.520 1.484 1.520 1.520 1.520 1,243,106 1.5204 0.00%
1996-07-31 0 2.100 2.075 2.100 2.100 2.125 720,000 1,518,000 2.1083 1.520 1.502 1.520 1.520 1.538 994,485 1.5264 -1.18%
1996-07-30 0 2.125 2.125 2.150 2.125 2.125 406,000 862,750 2.1250 1.538 1.538 1.557 1.538 1.538 560,779 1.5385 0.00%
1996-07-29 0 2.125 2.125 2.150 2.125 2.125 180,000 382,500 2.1250 1.538 1.538 1.557 1.538 1.538 248,621 1.5385 0.00%
1996-07-26 0 2.125 2.125 2.150 2.125 2.125 300,000 637,500 2.1250 1.538 1.538 1.557 1.538 1.538 414,369 1.5385 0.00%
1996-07-25 0 2.125 2.125 2.150 2.125 2.125 500,000 1,071,400 2.1428 1.538 1.538 1.557 1.538 1.538 690,615 1.5514 0.00%
1996-07-24 0 2.125 2.100 2.150 2.125 2.125 1,100,000 2,337,500 2.1250 1.538 1.520 1.557 1.538 1.538 1,519,352 1.5385 -1.16%
1996-07-23 0 2.150 2.125 2.150 2.125 2.125 356,000 756,500 2.1250 1.557 1.538 1.557 1.538 1.538 491,718 1.5385 0.00%
1996-07-22 0 2.150 2.125 2.150 2.150 2.150 250,000 537,500 2.1500 1.557 1.538 1.557 1.557 1.557 345,307 1.5566 0.00%
1996-07-19 0 2.150 2.125 2.150 2.150 2.175 1,474,000 3,162,100 2.1453 1.557 1.538 1.557 1.557 1.575 2,035,932 1.5531 0.00%
1996-07-18 0 2.150 2.125 2.150 2.100 2.150 1,668,000 3,580,984 2.1469 1.557 1.538 1.557 1.520 1.557 2,303,890 1.5543 1.18%
1996-07-17 0 2.125 2.100 2.125 2.125 2.200 918,000 1,980,800 2.1577 1.538 1.520 1.538 1.538 1.593 1,267,968 1.5622 -2.30%
1996-07-16 0 2.175 2.150 2.175 2.175 2.175 182,000 395,850 2.1750 1.575 1.557 1.575 1.575 1.575 251,384 1.5747 -1.14%
1996-07-15 0 2.200 2.100 2.200 2.200 2.200 30,000 66,000 2.2000 1.593 1.520 1.593 1.593 1.593 41,437 1.5928 1.15%
1996-07-12 0 2.175 2.100 2.200 2.150 2.200 448,000 974,150 2.1744 1.575 1.520 1.593 1.557 1.593 618,791 1.5743 0.00%
1996-07-11 0 2.175 2.150 2.200 2.175 2.200 68,000 148,650 2.1860 1.575 1.557 1.593 1.575 1.593 93,924 1.5827 -1.14%
1996-07-10 0 2.200 2.175 2.200 2.175 2.200 674,000 1,482,150 2.1990 1.593 1.575 1.593 1.575 1.593 930,948 1.5921 0.00%
1996-07-09 0 2.200 2.175 2.200 2.200 2.200 790,000 1,738,000 2.2000 1.593 1.575 1.593 1.593 1.593 1,091,171 1.5928 2.33%
1996-07-08 0 2.150 2.125 2.150 2.150 2.150 326,000 700,900 2.1500 1.557 1.538 1.557 1.557 1.557 450,281 1.5566 1.18%
1996-07-05 0 2.125 2.125 2.175 2.125 2.175 1,721,000 3,659,750 2.1265 1.538 1.538 1.575 1.538 1.575 2,377,095 1.5396 1.19%
1996-07-04 0 2.100 2.100 2.200 2.100 2.100 14,000 29,400 2.1000 1.520 1.520 1.593 1.520 1.520 19,337 1.5204 -4.55%
1996-07-03 0 2.200 2.100 2.200 2.175 2.225 1,276,000 2,807,200 2.2000 1.593 1.520 1.593 1.575 1.611 1,762,448 1.5928 0.00%
1996-07-02 0 2.200 - 2.200 2.200 2.200 30,000 66,000 2.2000 1.593 - 1.593 1.593 1.593 41,437 1.5928 0.00%
1996-07-01 0 2.200 - 2.200 2.200 2.200 370,000 830,500 2.2446 1.593 - 1.593 1.593 1.593 511,055 1.6251 0.00%
1996-06-28 0 2.200 - 2.250 2.200 2.250 520,000 1,150,000 2.2115 1.593 - 1.629 1.593 1.629 718,239 1.6011 0.00%
1996-06-27 0 2.200 2.175 2.200 2.175 2.250 130,000 289,250 2.2250 1.593 1.575 1.593 1.575 1.629 179,560 1.6109 -1.12%
1996-06-26 0 2.225 2.150 2.225 - - 0 0 - 1.611 1.557 1.611 - - 0 - 0.00%
1996-06-25 0 2.225 2.150 2.225 - - 0 0 - 1.611 1.557 1.611 - - 0 - -1.11%
1996-06-24 0 2.250 2.225 2.250 2.225 2.250 249,000 559,400 2.2466 1.629 1.611 1.629 1.611 1.629 343,926 1.6265 1.12%
1996-06-21 0 2.225 2.225 2.250 2.225 2.250 130,000 292,000 2.2462 1.611 1.611 1.629 1.611 1.629 179,560 1.6262 -1.11%
1996-06-19 0 2.250 2.250 2.275 2.250 2.275 68,000 153,950 2.2640 1.629 1.629 1.647 1.629 1.647 93,924 1.6391 -2.17%
1996-06-18 0 2.300 2.275 2.300 2.300 2.350 420,000 978,250 2.3292 1.665 1.647 1.665 1.665 1.701 580,116 1.6863 -1.08%
1996-06-14 0 2.325 2.325 2.350 2.325 2.375 112,000 264,150 2.3585 1.683 1.683 1.701 1.683 1.719 154,698 1.7075 -2.11%
1996-06-13 0 2.375 2.375 2.400 2.350 2.450 430,000 1,024,440 2.3824 1.719 1.719 1.738 1.701 1.774 593,929 1.7249 3.26%
1996-06-12 0 2.300 2.275 2.350 2.250 2.300 1,710,000 3,892,350 2.2762 1.665 1.647 1.701 1.629 1.665 2,361,902 1.6480 2.22%
1996-06-11 0 2.250 2.225 2.250 2.225 2.250 304,000 681,650 2.2423 1.629 1.611 1.629 1.611 1.629 419,894 1.6234 0.00%
1996-06-10 0 2.250 2.225 2.250 - - 0 0 - 1.629 1.611 1.629 - - 0 - 0.00%
1996-06-07 0 2.250 2.225 2.250 2.225 2.250 250,000 562,000 2.2480 1.629 1.611 1.629 1.611 1.629 345,307 1.6275 1.12%
1996-06-06 0 2.225 2.225 2.250 2.225 2.275 230,000 516,750 2.2467 1.611 1.611 1.629 1.611 1.647 317,683 1.6266 -2.20%
1996-06-05 0 2.275 2.250 2.300 2.275 2.275 50,000 113,750 2.2750 1.647 1.629 1.665 1.647 1.647 69,061 1.6471 -1.09%
1996-06-04 0 2.300 2.275 2.300 2.300 2.300 8,000 18,400 2.3000 1.665 1.647 1.665 1.665 1.665 11,050 1.6652 2.22%
1996-06-03 0 2.250 2.250 2.300 2.250 2.275 526,000 1,190,350 2.2630 1.629 1.629 1.665 1.629 1.647 726,527 1.6384 -2.17%
1996-05-31 0 2.300 2.275 2.300 2.275 2.300 725,000 1,652,325 2.2791 1.665 1.647 1.665 1.647 1.665 1,001,391 1.6500 0.00%
1996-05-30 0 2.300 2.275 2.300 2.250 2.325 906,000 2,074,400 2.2896 1.665 1.647 1.665 1.629 1.683 1,251,394 1.6577 4.55%
1996-05-29 0 2.200 2.200 2.225 2.125 2.225 948,000 2,056,850 2.1697 1.593 1.593 1.611 1.538 1.611 1,309,405 1.5708 -1.12%
1996-05-28 0 2.225 2.200 2.225 2.225 2.275 82,000 183,800 2.2415 1.611 1.593 1.611 1.611 1.647 113,261 1.6228 -2.20%
1996-05-27 0 2.275 2.250 2.325 2.275 2.350 69,000 160,450 2.3254 1.647 1.629 1.683 1.647 1.701 95,305 1.6835 -4.21%
1996-05-24 0 2.375 2.350 2.375 2.375 2.425 1,006,000 2,414,650 2.4002 1.719 1.701 1.719 1.719 1.756 1,389,517 1.7378 -2.06%
1996-05-23 0 2.425 2.400 2.425 2.300 2.475 2,336,000 5,548,750 2.3753 1.756 1.738 1.756 1.665 1.792 3,226,551 1.7197 7.78%
1996-05-22 0 2.250 2.250 2.275 2.175 2.250 2,382,000 5,315,650 2.2316 1.629 1.629 1.647 1.575 1.629 3,290,088 1.6157 2.27%
1996-05-21 0 2.200 2.175 2.200 2.150 2.250 744,000 1,630,500 2.1915 1.593 1.575 1.593 1.557 1.629 1,027,635 1.5867 3.53%
1996-05-20 0 2.125 2.100 2.125 2.075 2.125 1,330,000 2,743,750 2.0630 1.538 1.520 1.538 1.502 1.538 1,837,035 1.4936 3.01%
1996-05-17 0 2.100 2.075 2.100 2.100 2.100 1,000,000 2,100,000 2.1000 1.494 1.476 1.494 1.494 1.494 1,406,070 1.4935 2.44%
1996-05-16 0 2.050 2.050 2.075 2.050 2.075 1,034,000 2,120,950 2.0512 1.458 1.458 1.476 1.458 1.476 1,453,876 1.4588 0.00%
1996-05-15 0 2.050 2.050 2.075 2.050 2.100 362,000 744,100 2.0555 1.458 1.458 1.476 1.458 1.494 508,997 1.4619 0.00%
1996-05-14 0 2.050 2.050 2.100 2.050 2.100 350,000 719,500 2.0557 1.458 1.458 1.494 1.458 1.494 492,124 1.4620 0.00%
1996-05-13 0 2.050 2.025 2.075 2.050 2.100 120,000 248,250 2.0688 1.458 1.440 1.476 1.458 1.494 168,728 1.4713 -2.38%
1996-05-10 0 2.100 2.075 2.100 2.075 2.100 1,000,000 2,092,500 2.0925 1.494 1.476 1.494 1.476 1.494 1,406,070 1.4882 2.44%
1996-05-09 0 2.050 2.025 2.075 2.050 2.100 1,400,000 2,898,750 2.0705 1.458 1.440 1.476 1.458 1.494 1,968,498 1.4726 -1.20%
1996-05-08 0 2.075 2.050 2.100 2.050 2.075 310,000 642,750 2.0734 1.476 1.458 1.494 1.458 1.476 435,882 1.4746 1.22%
1996-05-07 0 2.050 2.050 2.075 2.050 2.100 498,000 1,039,650 2.0877 1.458 1.458 1.476 1.458 1.494 700,223 1.4847 -2.38%
1996-05-06 0 2.100 2.075 2.150 2.050 2.100 176,000 368,300 2.0926 1.494 1.476 1.529 1.458 1.494 247,468 1.4883 3.70%
1996-05-03 0 2.025 2.025 2.050 2.025 2.100 1,740,000 3,589,200 2.0628 1.440 1.440 1.458 1.440 1.494 2,446,561 1.4670 -5.81%
1996-05-02 0 2.150 2.025 2.150 2.150 2.175 1,930,000 4,165,300 2.1582 1.529 1.440 1.529 1.529 1.547 2,713,715 1.5349 -1.15%
1996-05-01 0 2.175 2.150 2.175 2.075 2.225 6,020,000 12,960,500 2.1529 1.547 1.529 1.547 1.476 1.582 8,464,540 1.5312 7.41%
1996-04-30 0 2.025 2.025 2.050 1.940 2.050 3,976,000 7,874,810 1.9806 1.440 1.440 1.458 1.380 1.458 5,590,533 1.4086 5.47%
1996-04-29 0 1.920 1.920 1.930 1.900 1.920 400,000 764,500 1.9113 1.366 1.366 1.373 1.351 1.366 562,428 1.3593 1.05%
1996-04-26 0 1.900 1.870 1.900 1.890 1.920 1,570,000 2,985,620 1.9017 1.351 1.330 1.351 1.344 1.366 2,207,530 1.3525 -2.56%
1996-04-25 0 1.950 1.920 1.930 1.930 1.950 350,000 678,500 1.9386 1.387 1.366 1.373 1.373 1.387 492,124 1.3787 -1.02%
1996-04-24 0 1.970 1.960 1.970 1.950 1.970 620,000 1,221,000 1.9694 1.401 1.394 1.401 1.387 1.401 871,763 1.4006 -0.51%
1996-04-23 0 1.980 1.970 1.980 1.960 1.990 1,514,000 2,983,300 1.9705 1.408 1.401 1.408 1.394 1.415 2,128,790 1.4014 -0.50%
1996-04-22 0 1.990 1.970 1.990 1.950 1.990 336,000 663,760 1.9755 1.415 1.401 1.415 1.387 1.415 472,439 1.4050 2.05%
1996-04-19 0 1.950 1.940 1.950 1.950 1.970 1,254,000 2,452,840 1.9560 1.387 1.380 1.387 1.387 1.401 1,763,212 1.3911 -1.52%
1996-04-18 0 1.980 1.970 1.980 1.960 1.980 1,752,000 3,442,120 1.9647 1.408 1.401 1.408 1.394 1.408 2,463,434 1.3973 0.00%
1996-04-17 0 1.980 1.970 1.990 1.980 1.990 672,000 1,338,480 1.9918 1.408 1.401 1.415 1.408 1.415 944,879 1.4166 -1.00%
1996-04-16 0 2.000 1.990 2.000 2.000 2.025 1,330,000 2,660,750 2.0006 1.422 1.415 1.422 1.422 1.440 1,870,073 1.4228 0.50%
1996-04-15 0 1.990 1.990 2.025 1.990 2.000 1,150,000 2,299,000 1.9991 1.415 1.415 1.440 1.415 1.422 1,616,980 1.4218 -0.50%
1996-04-12 0 2.000 1.990 2.025 1.980 2.000 572,000 1,141,280 1.9952 1.422 1.415 1.440 1.408 1.422 804,272 1.4190 0.00%
1996-04-11 0 2.000 2.000 2.100 1.960 2.000 960,000 1,904,180 1.9835 1.422 1.422 1.494 1.394 1.422 1,349,827 1.4107 0.00%
1996-04-10 0 2.000 1.990 2.000 1.990 2.000 678,000 1,349,420 1.9903 1.422 1.415 1.422 1.415 1.422 953,315 1.4155 0.00%
1996-04-09 0 2.000 1.990 2.000 1.990 2.025 2,190,500 4,446,175 2.0298 1.422 1.415 1.422 1.415 1.440 3,079,996 1.4436 -2.44%
1996-04-03 0 2.050 2.025 2.050 2.050 2.075 3,418,000 7,010,750 2.0511 1.458 1.440 1.458 1.458 1.476 4,805,947 1.4588 -1.20%
1996-04-02 0 2.075 2.075 2.100 2.000 2.075 2,402,000 4,929,150 2.0521 1.476 1.476 1.494 1.422 1.476 3,377,380 1.4595 4.27%
1996-04-01 0 1.990 1.950 1.980 1.940 2.000 1,209,000 2,369,970 1.9603 1.415 1.387 1.408 1.380 1.422 1,699,938 1.3942 0.51%
1996-03-29 0 1.980 1.940 - 1.930 2.000 1,284,000 2,508,580 1.9537 1.408 1.380 - 1.373 1.422 1,805,394 1.3895 0.51%
1996-03-28 0 1.970 1.940 1.970 1.950 2.050 930,000 1,863,150 2.0034 1.401 1.380 1.401 1.387 1.458 1,307,645 1.4248 -3.90%
1996-03-27 0 2.050 - 2.050 2.050 2.050 2,454,000 5,030,700 2.0500 1.458 - 1.458 1.458 1.458 3,450,495 1.4580 0.00%
1996-03-26 0 2.050 2.050 2.075 2.050 2.050 2,944,000 6,035,200 2.0500 1.458 1.458 1.476 1.458 1.458 4,139,469 1.4580 0.00%
1996-03-25 0 2.050 2.050 2.075 2.050 2.075 534,000 1,097,250 2.0548 1.458 1.458 1.476 1.458 1.476 750,841 1.4614 0.00%
1996-03-22 0 2.050 2.050 2.100 2.050 2.100 92,000 190,400 2.0696 1.458 1.458 1.494 1.458 1.494 129,358 1.4719 0.00%
1996-03-21 0 2.050 2.050 2.100 2.050 2.075 64,000 131,600 2.0563 1.458 1.458 1.494 1.458 1.476 89,988 1.4624 -1.20%
1996-03-20 0 2.075 2.075 2.125 2.075 2.125 922,000 1,927,200 2.0902 1.476 1.476 1.511 1.476 1.511 1,296,396 1.4866 -1.19%
1996-03-19 0 2.100 2.100 2.125 2.075 2.125 442,000 924,650 2.0920 1.494 1.494 1.511 1.476 1.511 621,483 1.4878 1.20%
1996-03-18 0 2.075 2.050 2.075 2.075 2.075 236,000 488,206 2.0687 1.476 1.458 1.476 1.476 1.476 331,832 1.4712 0.00%
1996-03-15 0 2.075 2.050 2.075 2.075 2.100 86,000 179,200 2.0837 1.476 1.458 1.476 1.476 1.494 120,922 1.4819 1.22%
1996-03-14 0 2.050 2.050 2.100 1.960 2.050 1,482,000 3,012,540 2.0328 1.458 1.458 1.494 1.394 1.458 2,083,795 1.4457 4.06%
1996-03-13 0 1.970 2.000 2.025 1.970 2.000 914,000 1,823,900 1.9955 1.401 1.422 1.440 1.401 1.422 1,285,148 1.4192 -3.90%
1996-03-12 0 2.050 2.000 2.075 2.000 2.100 330,000 670,500 2.0318 1.458 1.422 1.476 1.422 1.494 464,003 1.4450 -2.38%
1996-03-11 0 2.100 1.900 2.150 1.850 2.100 60,000 113,200 1.8867 1.494 1.351 1.529 1.316 1.494 84,364 1.3418 -1.18%
1996-03-08 0 2.125 2.050 2.125 2.100 2.125 176,000 373,800 2.1239 1.511 1.458 1.511 1.494 1.511 247,468 1.5105 3.66%
1996-03-07 0 2.050 2.050 2.100 2.050 2.300 1,462,000 3,192,100 2.1834 1.458 1.458 1.494 1.458 1.636 2,055,674 1.5528 -4.65%
1996-03-06 0 2.150 2.150 2.200 2.150 2.300 774,000 1,708,750 2.2077 1.529 1.529 1.565 1.529 1.636 1,088,298 1.5701 -2.27%
1996-03-05 0 2.200 2.200 2.225 2.175 2.225 612,000 1,346,650 2.2004 1.565 1.565 1.582 1.547 1.582 860,515 1.5649 0.00%
1996-03-04 0 2.200 2.150 2.200 2.150 2.200 348,000 761,890 2.1893 1.565 1.529 1.565 1.529 1.565 489,312 1.5571 4.76%
1996-03-01 0 2.100 2.100 2.150 2.100 2.150 274,000 576,750 2.1049 1.494 1.494 1.529 1.494 1.529 385,263 1.4970 -4.55%
1996-02-29 0 2.200 2.150 2.200 2.175 2.200 708,000 1,547,550 2.1858 1.565 1.529 1.565 1.547 1.565 995,497 1.5545 0.00%
1996-02-28 0 2.200 2.200 2.225 2.200 2.225 728,000 1,605,250 2.2050 1.565 1.565 1.582 1.565 1.582 1,023,619 1.5682 1.15%
1996-02-27 0 2.175 2.175 2.200 2.150 2.200 900,000 1,970,350 2.1893 1.547 1.547 1.565 1.529 1.565 1,265,463 1.5570 -2.25%
1996-02-26 0 2.225 2.225 2.250 2.175 2.250 1,108,000 2,471,050 2.2302 1.582 1.582 1.600 1.547 1.600 1,557,925 1.5861 0.00%
1996-02-23 0 2.225 - 2.250 2.225 2.350 1,740,000 3,983,750 2.2895 1.582 - 1.600 1.582 1.671 2,446,561 1.6283 -7.29%
1996-02-22 0 2.400 2.375 2.400 2.375 2.425 3,140,000 7,501,200 2.3889 1.707 1.689 1.707 1.689 1.725 4,415,059 1.6990 -7.69%
1996-02-16 0 2.600 2.600 - 2.350 2.600 4,458,000 10,691,600 2.3983 1.849 1.849 - 1.671 1.849 6,268,259 1.7057 10.64%
1996-02-15 0 2.350 2.350 2.375 2.300 2.350 2,424,000 5,639,100 2.3264 1.671 1.671 1.689 1.636 1.671 3,408,313 1.6545 3.30%
1996-02-14 0 2.275 2.275 2.325 2.100 2.400 3,518,000 7,914,800 2.2498 1.618 1.618 1.654 1.494 1.707 4,946,553 1.6001 8.33%
1996-02-13 0 2.100 2.100 2.125 2.100 2.150 4,846,000 10,202,700 2.1054 1.494 1.494 1.511 1.494 1.529 6,813,814 1.4974 2.44%
1996-02-12 0 2.050 2.025 2.050 2.000 2.050 682,000 1,382,250 2.0268 1.458 1.440 1.458 1.422 1.458 958,940 1.4414 1.23%
1996-02-09 0 2.025 2.000 2.025 2.000 2.050 1,128,000 2,284,100 2.0249 1.440 1.422 1.440 1.422 1.458 1,586,047 1.4401 1.25%
1996-02-08 0 2.000 1.990 2.025 2.000 2.225 480,000 994,500 2.0719 1.422 1.415 1.440 1.422 1.582 674,913 1.4735 -4.76%
1996-02-07 0 2.100 2.050 2.100 2.000 2.100 2,176,000 4,510,100 2.0727 1.494 1.458 1.494 1.422 1.494 3,059,608 1.4741 2.44%
1996-02-06 0 2.050 2.025 2.050 1.940 2.050 2,220,000 4,446,580 2.0030 1.458 1.440 1.458 1.380 1.458 3,121,475 1.4245 6.22%
1996-02-05 0 1.930 1.930 1.950 1.920 1.940 1,122,000 2,169,160 1.9333 1.373 1.373 1.387 1.366 1.380 1,577,610 1.3750 1.58%
1996-02-02 0 1.900 1.860 1.900 1.900 1.930 170,000 326,400 1.9200 1.351 1.323 1.351 1.351 1.373 239,032 1.3655 -1.55%
1996-02-01 0 1.930 1.910 1.930 1.850 1.930 1,120,000 2,125,900 1.8981 1.373 1.358 1.373 1.316 1.373 1,574,798 1.3500 0.00%
1996-01-31 0 1.930 1.900 1.930 1.920 1.960 1,280,000 2,482,760 1.9397 1.373 1.351 1.373 1.366 1.394 1,799,769 1.3795 -1.03%
1996-01-30 0 1.950 1.940 1.950 1.910 1.960 666,000 1,299,840 1.9517 1.387 1.380 1.387 1.358 1.394 936,442 1.3881 -1.02%
1996-01-29 0 1.970 1.970 1.980 1.950 1.990 590,000 1,165,700 1.9758 1.401 1.401 1.408 1.387 1.415 829,581 1.4052 -0.51%
1996-01-26 0 1.980 1.970 1.980 1.980 1.980 150,000 297,000 1.9800 1.408 1.401 1.408 1.408 1.408 210,910 1.4082 0.00%
1996-01-25 0 1.980 1.980 1.990 1.980 1.990 596,000 1,182,880 1.9847 1.408 1.408 1.415 1.408 1.415 838,018 1.4115 0.00%
1996-01-24 0 1.980 1.980 1.990 1.980 1.990 528,000 1,046,520 1.9820 1.408 1.408 1.415 1.408 1.415 742,405 1.4096 -0.50%
1996-01-23 0 1.990 1.990 2.000 1.960 1.990 3,146,000 6,211,920 1.9745 1.415 1.415 1.422 1.394 1.415 4,423,496 1.4043 0.00%
1996-01-22 0 1.990 1.990 2.000 1.980 2.025 3,610,000 7,196,690 1.9935 1.415 1.415 1.422 1.408 1.440 5,075,912 1.4178 -1.73%
1996-01-19 0 2.025 2.025 2.050 2.025 2.075 1,680,000 3,410,750 2.0302 1.440 1.440 1.458 1.440 1.476 2,362,197 1.4439 1.76%
1996-01-18 0 1.990 1.980 1.990 1.930 2.000 2,318,000 4,541,520 1.9592 1.415 1.408 1.415 1.373 1.422 3,259,270 1.3934 4.74%
1996-01-17 0 1.900 1.900 1.920 1.880 1.960 2,894,000 5,517,480 1.9065 1.351 1.351 1.366 1.337 1.394 4,069,166 1.3559 1.60%
1996-01-16 0 1.870 1.870 1.890 1.840 1.880 2,090,000 3,868,760 1.8511 1.330 1.330 1.344 1.309 1.337 2,938,686 1.3165 2.19%
1996-01-15 0 1.830 1.830 1.850 1.810 1.840 5,480,000 9,985,280 1.8221 1.302 1.302 1.316 1.287 1.309 7,705,262 1.2959 0.55%
1996-01-12 0 1.820 1.810 1.820 1.750 1.880 8,708,000 15,916,380 1.8278 1.294 1.287 1.294 1.245 1.337 12,244,056 1.2999 5.20%
1996-01-11 0 1.730 1.760 - 1.720 1.760 4,847,000 8,387,410 1.7304 1.230 1.252 - 1.223 1.252 6,815,220 1.2307 0.00%
1996-01-10 0 1.730 1.700 1.740 1.710 1.760 3,934,000 6,856,780 1.7430 1.230 1.209 1.237 1.216 1.252 5,531,479 1.2396 0.58%
1996-01-09 0 1.720 1.710 1.730 1.660 1.760 5,488,000 9,408,080 1.7143 1.223 1.216 1.230 1.181 1.252 7,716,511 1.2192 5.52%
1996-01-08 0 1.630 1.600 1.630 1.560 1.660 1,406,000 2,305,720 1.6399 1.159 1.138 1.159 1.109 1.181 1,976,934 1.1663 -2.98%
1996-01-05 0 1.680 1.680 1.700 1.680 1.750 2,510,000 4,335,780 1.7274 1.195 1.195 1.209 1.195 1.245 3,529,235 1.2285 -3.45%
1996-01-04 0 1.740 1.720 1.740 1.600 1.780 5,000,000 8,675,040 1.7350 1.237 1.223 1.237 1.138 1.266 7,030,349 1.2339 16.00%
1996-01-03 0 1.500 1.490 1.500 1.470 1.510 2,796,000 4,178,520 1.4945 1.067 1.060 1.067 1.045 1.074 3,931,371 1.0629 3.45%
1996-01-02 0 1.450 1.450 1.460 1.450 1.470 1,308,000 1,898,140 1.4512 1.031 1.031 1.038 1.031 1.045 1,839,139 1.0321 0.00%
1995-12-29 0 1.450 1.450 - 1.380 1.450 362,000 516,580 1.4270 1.031 1.031 - 0.981 1.031 508,997 1.0149 5.84%
1995-12-28 0 1.370 1.360 1.370 1.350 1.380 1,852,000 2,529,700 1.3659 0.974 0.967 0.974 0.960 0.981 2,604,041 0.9715 0.00%
1995-12-27 0 1.370 1.370 1.380 1.370 1.370 1,000,000 1,370,000 1.3700 0.974 0.974 0.981 0.974 0.974 1,406,070 0.9743 0.00%
1995-12-22 0 1.370 1.350 1.390 1.350 1.370 5,402,000 7,366,240 1.3636 0.974 0.960 0.989 0.960 0.974 7,595,589 0.9698 0.00%
1995-12-21 0 1.370 1.350 1.370 1.350 1.370 1,764,000 2,403,440 1.3625 0.974 0.960 0.974 0.960 0.974 2,480,307 0.9690 0.00%
1995-12-20 0 1.370 1.350 1.370 1.350 1.380 2,152,000 2,941,020 1.3666 0.974 0.960 0.974 0.960 0.981 3,025,862 0.9720 0.00%
1995-12-19 0 1.370 1.360 1.380 1.370 1.450 184,000 256,080 1.3917 0.974 0.967 0.981 0.974 1.031 258,717 0.9898 -4.86%
1995-12-18 0 1.440 1.400 1.440 - - 0 0 - 1.024 0.996 1.024 - - 0 - 0.00%
1995-12-15 0 1.440 1.440 1.470 1.440 1.480 2,900,000 4,180,400 1.4415 1.024 1.024 1.045 1.024 1.053 4,077,602 1.0252 -2.70%
1995-12-14 0 1.480 1.460 1.480 1.490 1.490 20,000 29,600 1.4800 1.053 1.038 1.053 1.060 1.060 28,121 1.0526 -1.33%
1995-12-13 0 1.500 1.440 1.500 1.470 1.500 30,000 44,160 1.4720 1.067 1.024 1.067 1.045 1.067 42,182 1.0469 2.04%
1995-12-12 0 1.470 1.440 1.470 1.470 1.500 200,000 296,400 1.4820 1.045 1.024 1.045 1.045 1.067 281,214 1.0540 -2.00%
1995-12-11 0 1.500 1.450 1.500 1.480 1.500 2,790,000 4,045,960 1.4502 1.067 1.031 1.067 1.053 1.067 3,922,935 1.0314 2.74%
1995-12-08 0 1.460 1.450 1.460 1.450 1.530 910,000 1,344,700 1.4777 1.038 1.031 1.038 1.031 1.088 1,279,523 1.0509 -4.58%
1995-12-07 0 1.530 1.520 1.530 1.530 1.540 1,560,000 2,389,300 1.5316 1.088 1.081 1.088 1.088 1.095 2,193,469 1.0893 0.00%
1995-12-06 0 1.530 1.520 1.530 1.500 1.570 1,136,000 1,719,800 1.5139 1.088 1.081 1.088 1.067 1.117 1,597,295 1.0767 0.00%
1995-12-05 0 1.530 1.500 1.530 1.500 1.570 1,760,000 2,684,200 1.5251 1.088 1.067 1.088 1.067 1.117 2,474,683 1.0847 0.00%
1995-12-04 0 1.530 1.510 1.530 1.520 1.550 1,220,000 1,867,200 1.5305 1.088 1.074 1.088 1.081 1.102 1,715,405 1.0885 0.00%
1995-12-01 0 1.530 1.520 1.540 1.530 1.600 1,950,000 3,025,640 1.5516 1.088 1.081 1.095 1.088 1.138 2,741,836 1.1035 0.00%
1995-11-30 0 1.530 1.520 1.540 1.500 1.530 800,000 1,216,000 1.5200 1.088 1.081 1.095 1.067 1.088 1,124,856 1.0810 2.00%
1995-11-29 0 1.500 - 1.500 1.470 1.500 190,000 282,600 1.4874 1.067 - 1.067 1.045 1.067 267,153 1.0578 0.00%
1995-11-28 0 1.500 1.480 1.500 1.490 1.500 836,000 1,248,140 1.4930 1.067 1.053 1.067 1.060 1.067 1,175,474 1.0618 0.00%
1995-11-27 0 1.500 1.480 1.500 1.490 1.530 816,000 1,232,500 1.5104 1.067 1.053 1.067 1.060 1.088 1,147,353 1.0742 -1.96%
1995-11-24 0 1.530 1.470 1.530 1.530 1.530 20,000 30,600 1.5300 1.088 1.045 1.088 1.088 1.088 28,121 1.0881 -0.65%
1995-11-23 0 1.540 1.530 1.540 1.520 1.570 1,260,000 1,939,120 1.5390 1.095 1.088 1.095 1.081 1.117 1,771,648 1.0945 2.67%
1995-11-22 0 1.500 1.470 1.510 1.470 1.510 2,086,000 3,112,700 1.4922 1.067 1.045 1.074 1.045 1.074 2,933,062 1.0612 5.63%
1995-11-21 0 1.420 1.400 1.430 1.380 1.420 618,000 856,600 1.3861 1.010 0.996 1.017 0.981 1.010 868,951 0.9858 4.41%
1995-11-20 0 1.360 1.360 1.370 1.340 1.370 602,000 813,240 1.3509 0.967 0.967 0.974 0.953 0.974 846,454 0.9608 0.74%
1995-11-17 0 1.350 1.350 - 1.350 1.370 100,000 135,300 1.3530 0.960 0.960 - 0.960 0.974 140,607 0.9623 0.00%
1995-11-16 0 1.350 1.350 1.470 1.330 1.480 832,000 1,163,580 1.3985 0.960 0.960 1.045 0.946 1.053 1,169,850 0.9946 -10.00%
1995-11-15 0 1.500 1.500 1.550 1.480 1.500 1,088,000 1,614,720 1.4841 1.067 1.067 1.102 1.053 1.067 1,529,804 1.0555 1.35%
1995-11-14 0 1.480 1.470 1.480 1.480 1.480 430,000 636,400 1.4800 1.053 1.045 1.053 1.053 1.053 604,610 1.0526 0.00%
1995-11-13 0 1.480 1.470 1.500 1.480 1.600 3,410,000 5,172,800 1.5170 1.053 1.045 1.067 1.053 1.138 4,794,698 1.0789 -7.50%
1995-11-10 0 1.600 1.590 1.600 1.600 1.620 140,000 224,200 1.6014 1.138 1.131 1.138 1.138 1.152 196,850 1.1389 -3.61%
1995-11-09 0 1.660 - 1.660 - - 0 0 - 1.181 - 1.181 - - 0 - 0.00%
1995-11-08 0 1.660 - 1.660 - - 0 0 - 1.181 - 1.181 - - 0 - -2.35%
1995-11-07 0 1.700 - 1.700 1.700 1.700 20,000 34,000 1.7000 1.209 - 1.209 1.209 1.209 28,121 1.2090 -3.41%
1995-11-06 0 1.760 - 1.780 1.760 1.760 50,000 88,000 1.7600 1.252 - 1.266 1.252 1.252 70,303 1.2517 0.00%
1995-11-03 0 1.760 - 1.770 - - 0 0 - 1.252 - 1.259 - - 0 - 0.00%
1995-11-02 0 1.760 - 1.780 - - 0 0 - 1.252 - 1.266 - - 0 - 0.00%
1995-10-31 0 1.760 1.740 1.760 1.780 1.780 20,000 35,600 1.7800 1.252 1.237 1.252 1.266 1.266 28,121 1.2659 -1.68%
1995-10-30 0 1.790 - 1.790 1.780 1.790 80,000 142,700 1.7838 1.273 - 1.273 1.266 1.273 112,486 1.2686 0.00%
1995-10-27 0 1.790 - - 1.780 1.790 90,000 160,600 1.7844 1.273 - - 1.266 1.273 126,546 1.2691 1.70%
1995-10-26 0 1.760 - 1.770 1.760 1.760 10,000 17,600 1.7600 1.252 - 1.259 1.252 1.252 14,061 1.2517 0.00%
1995-10-25 0 1.760 - 1.760 1.750 1.790 600,000 1,058,900 1.7648 1.252 - 1.252 1.245 1.273 843,642 1.2552 0.57%
1995-10-24 0 1.750 1.710 1.750 1.750 1.770 102,000 178,700 1.7520 1.245 1.216 1.245 1.245 1.259 143,419 1.2460 1.74%
1995-10-23 0 1.720 1.720 1.770 1.720 1.760 142,000 247,680 1.7442 1.223 1.223 1.259 1.223 1.252 199,662 1.2405 -1.71%
1995-10-20 0 1.750 - 1.750 1.710 1.750 382,000 662,654 1.7347 1.245 - 1.245 1.216 1.245 537,119 1.2337 -2.78%
1995-10-19 0 1.800 1.800 1.810 1.800 1.870 770,000 1,419,200 1.8431 1.280 1.280 1.287 1.280 1.330 1,082,674 1.3108 -4.76%
1995-10-18 0 1.890 1.890 1.900 1.830 1.890 1,064,000 1,974,540 1.8558 1.344 1.344 1.351 1.302 1.344 1,496,058 1.3198 0.53%
1995-10-17 0 1.880 1.820 1.880 1.850 1.890 492,000 916,680 1.8632 1.337 1.294 1.337 1.316 1.344 691,786 1.3251 -0.53%
1995-10-16 0 1.890 1.760 1.890 - - 0 0 - 1.344 1.252 1.344 - - 0 - 0.00%
1995-10-13 0 1.890 1.750 1.890 - - 0 0 - 1.344 1.245 1.344 - - 0 - -0.53%
1995-10-12 0 1.900 1.890 1.900 1.860 1.900 90,000 168,200 1.8689 1.351 1.344 1.351 1.323 1.351 126,546 1.3292 2.15%
1995-10-11 0 1.860 1.820 1.860 1.810 1.860 144,000 262,640 1.8239 1.323 1.294 1.323 1.287 1.323 202,474 1.2972 2.20%
1995-10-10 0 1.820 1.780 1.830 1.750 1.820 426,000 769,100 1.8054 1.294 1.266 1.302 1.245 1.294 598,986 1.2840 4.60%
1995-10-09 0 1.740 1.730 1.760 - - 0 0 - 1.237 1.230 1.252 - - 0 - 0.00%
1995-10-06 0 1.740 1.740 1.750 1.740 1.750 556,000 970,400 1.7453 1.237 1.237 1.245 1.237 1.245 781,775 1.2413 -0.57%
1995-10-05 0 1.750 1.720 1.750 1.720 1.770 522,000 912,240 1.7476 1.245 1.223 1.245 1.223 1.259 733,968 1.2429 0.49%
1995-10-04 0 1.760 1.750 1.800 1.760 1.770 290,000 511,400 1.7634 1.238 1.231 1.267 1.238 1.246 412,116 1.2409 -2.22%
1995-10-03 0 1.800 1.800 1.840 1.800 1.810 336,000 605,800 1.8030 1.267 1.267 1.295 1.267 1.274 477,486 1.2687 0.00%
1995-10-02 0 1.800 1.800 1.840 1.800 1.840 96,000 173,840 1.8108 1.267 1.267 1.295 1.267 1.295 136,424 1.2743 -2.17%
1995-09-29 0 1.840 1.820 1.840 1.840 1.880 240,000 446,400 1.8600 1.295 1.281 1.295 1.295 1.323 341,061 1.3089 -2.13%
1995-09-28 0 1.880 1.880 1.900 1.880 1.900 610,000 1,153,800 1.8915 1.323 1.323 1.337 1.323 1.337 866,864 1.3310 -1.05%
1995-09-27 0 1.900 - 1.900 1.910 1.920 52,000 99,340 1.9104 1.337 - 1.337 1.344 1.351 73,897 1.3443 -0.52%
1995-09-26 0 1.910 1.900 1.940 1.900 1.910 790,000 1,501,200 1.9003 1.344 1.337 1.365 1.337 1.344 1,122,660 1.3372 0.53%
1995-09-25 0 1.900 1.900 1.920 1.900 1.900 1,000,000 1,900,000 1.9000 1.337 1.337 1.351 1.337 1.337 1,421,088 1.3370 -0.52%
1995-09-22 0 1.910 1.900 1.910 1.900 1.910 2,140,000 4,076,500 1.9049 1.344 1.337 1.344 1.337 1.344 3,041,129 1.3405 0.53%
1995-09-21 0 1.900 1.900 1.940 1.890 1.910 2,450,000 4,617,060 1.8845 1.337 1.337 1.365 1.330 1.344 3,481,666 1.3261 0.00%
1995-09-20 0 1.900 1.900 1.910 1.900 1.910 900,000 1,711,800 1.9020 1.337 1.337 1.344 1.337 1.344 1,278,979 1.3384 0.00%
1995-09-19 0 1.900 1.900 1.910 1.880 1.900 520,000 984,000 1.8923 1.337 1.337 1.344 1.323 1.337 738,966 1.3316 -0.52%
1995-09-18 0 1.910 1.900 1.920 1.900 1.910 32,000 61,000 1.9063 1.344 1.337 1.351 1.337 1.344 45,475 1.3414 -1.04%
1995-09-15 0 1.930 1.910 1.930 1.890 1.930 670,000 1,274,100 1.9016 1.358 1.344 1.358 1.330 1.358 952,129 1.3382 1.58%
1995-09-14 0 1.900 1.900 1.910 1.900 1.910 674,000 1,274,800 1.8914 1.337 1.337 1.344 1.337 1.344 957,813 1.3309 0.00%
1995-09-13 0 1.900 1.890 1.900 1.880 1.900 892,000 1,694,580 1.8998 1.337 1.330 1.337 1.323 1.337 1,267,611 1.3368 1.06%
1995-09-12 0 1.880 1.880 1.890 1.880 1.880 300,000 564,000 1.8800 1.323 1.323 1.330 1.323 1.323 426,326 1.3229 -1.05%
1995-09-11 0 1.900 - 1.900 1.900 1.900 1,000,000 1,900,000 1.9000 1.337 - 1.337 1.337 1.337 1,421,088 1.3370 -2.06%
1995-09-08 0 1.940 - 1.930 1.930 1.940 934,000 1,806,560 1.9342 1.365 - 1.358 1.358 1.365 1,327,296 1.3611 0.52%
1995-09-07 0 1.930 1.920 1.930 1.930 1.950 832,000 1,616,280 1.9426 1.358 1.351 1.358 1.358 1.372 1,182,345 1.3670 -1.03%
1995-09-06 0 1.950 - 1.950 - - 0 0 - 1.372 - 1.372 - - 0 - 0.00%
1995-09-05 0 1.950 - 1.970 - - 0 0 - 1.372 - 1.386 - - 0 - 0.00%
1995-09-04 0 1.950 - 1.950 1.950 1.950 120,000 234,000 1.9500 1.372 - 1.372 1.372 1.372 170,531 1.3722 0.00%
1995-09-01 0 1.950 - 1.950 1.930 1.960 556,000 1,079,780 1.9421 1.372 - 1.372 1.358 1.379 790,125 1.3666 -1.02%
1995-08-31 0 1.970 - 1.980 - - 0 0 - 1.386 - 1.393 - - 0 - 0.00%
1995-08-30 0 1.970 - 1.970 1.970 1.990 1,040,000 2,053,300 1.9743 1.386 - 1.386 1.386 1.400 1,477,932 1.3893 -1.01%
1995-08-29 0 1.990 1.970 1.990 1.970 1.990 350,000 695,120 1.9861 1.400 1.386 1.400 1.386 1.400 497,381 1.3976 0.51%
1995-08-25 0 1.980 1.970 1.980 1.960 1.980 762,000 1,502,480 1.9718 1.393 1.386 1.393 1.379 1.393 1,082,869 1.3875 1.54%
1995-08-24 0 1.950 1.950 1.990 - - 0 0 - 1.372 1.372 1.400 - - 0 - 0.00%
1995-08-23 0 1.950 1.950 1.990 1.930 1.950 936,000 1,815,260 1.9394 1.372 1.372 1.400 1.358 1.372 1,330,138 1.3647 1.56%
1995-08-22 0 1.920 1.900 1.930 1.920 1.970 236,000 461,880 1.9571 1.351 1.337 1.358 1.351 1.386 335,377 1.3772 -3.03%
1995-08-21 0 1.980 1.980 1.990 1.980 1.980 22,000 43,560 1.9800 1.393 1.393 1.400 1.393 1.393 31,264 1.3933 0.00%
1995-08-18 0 1.980 1.980 1.990 1.980 1.980 74,000 146,520 1.9800 1.393 1.393 1.400 1.393 1.393 105,161 1.3933 0.00%
1995-08-17 0 1.980 1.980 1.990 1.980 1.980 158,000 312,840 1.9800 1.393 1.393 1.400 1.393 1.393 224,532 1.3933 -0.50%
1995-08-16 0 1.990 1.950 1.990 1.980 2.000 376,000 748,840 1.9916 1.400 1.372 1.400 1.393 1.407 534,329 1.4015 1.53%
1995-08-15 0 1.960 1.960 1.990 1.960 1.960 30,000 58,800 1.9600 1.379 1.379 1.400 1.379 1.379 42,633 1.3792 0.51%
1995-08-14 0 1.950 1.950 1.980 1.940 1.980 134,000 262,040 1.9555 1.372 1.372 1.393 1.365 1.393 190,426 1.3761 -0.51%
1995-08-11 0 1.960 1.920 1.970 1.960 1.960 50,000 98,000 1.9600 1.379 1.351 1.386 1.379 1.379 71,054 1.3792 -1.51%
1995-08-10 0 1.990 - 1.990 1.970 2.000 500,000 994,980 1.9900 1.400 - 1.400 1.386 1.407 710,544 1.4003 -1.73%
1995-08-09 0 2.025 - 2.025 2.000 2.025 708,000 1,431,150 2.0214 1.425 - 1.425 1.407 1.425 1,006,130 1.4224 0.00%
1995-08-08 0 2.025 2.000 2.025 2.000 2.025 158,000 318,500 2.0158 1.425 1.407 1.425 1.407 1.425 224,532 1.4185 0.00%
1995-08-07 0 2.025 2.025 2.050 2.025 2.025 350,000 708,750 2.0250 1.425 1.425 1.443 1.425 1.425 497,381 1.4250 0.00%
1995-08-04 0 2.025 2.000 2.025 2.050 2.050 20,000 41,000 2.0500 1.425 1.407 1.425 1.443 1.443 28,422 1.4426 -1.22%
1995-08-03 0 2.050 2.025 2.050 2.025 2.075 893,500 1,834,555 2.0532 1.443 1.425 1.443 1.425 1.460 1,269,742 1.4448 0.00%
1995-08-02 0 2.050 2.025 2.050 2.000 2.050 768,000 1,562,450 2.0344 1.443 1.425 1.443 1.407 1.443 1,091,396 1.4316 1.23%
1995-08-01 0 2.025 2.025 2.050 2.000 2.050 1,430,000 2,880,750 2.0145 1.425 1.425 1.443 1.407 1.443 2,032,156 1.4176 -1.22%
1995-07-31 0 2.050 2.000 2.050 2.025 2.075 342,000 701,150 2.0501 1.443 1.407 1.443 1.425 1.460 486,012 1.4427 0.00%
1995-07-28 0 2.050 - 2.050 2.000 2.050 1,041,500 2,119,625 2.0352 1.443 - 1.443 1.407 1.443 1,480,063 1.4321 2.50%
1995-07-27 0 2.000 1.950 2.000 2.000 2.000 158,000 316,000 2.0000 1.407 1.372 1.407 1.407 1.407 224,532 1.4074 -1.23%
1995-07-26 0 2.025 2.000 2.025 2.025 2.025 50,000 101,250 2.0250 1.425 1.407 1.425 1.425 1.425 71,054 1.4250 0.00%
1995-07-25 0 2.025 2.000 2.025 1.980 2.025 590,000 1,192,000 2.0203 1.425 1.407 1.425 1.393 1.425 838,442 1.4217 2.79%
1995-07-24 0 1.970 1.960 1.970 1.940 1.970 324,000 636,060 1.9631 1.386 1.379 1.386 1.365 1.386 460,433 1.3814 1.03%
1995-07-21 0 1.950 1.950 2.000 1.950 1.970 194,000 379,340 1.9554 1.372 1.372 1.407 1.372 1.386 275,691 1.3760 -1.02%
1995-07-20 0 1.970 1.950 2.000 1.970 1.970 530,000 1,044,100 1.9700 1.386 1.372 1.407 1.386 1.386 753,177 1.3863 -1.50%
1995-07-19 0 2.000 2.000 2.025 2.000 2.000 40,000 80,000 2.0000 1.407 1.407 1.425 1.407 1.407 56,844 1.4074 -1.23%
1995-07-18 0 2.025 1.960 2.025 2.000 2.025 60,000 120,750 2.0125 1.425 1.379 1.425 1.407 1.425 85,265 1.4162 1.25%
1995-07-17 0 2.000 2.000 2.025 1.980 2.025 982,000 1,958,630 1.9945 1.407 1.407 1.425 1.393 1.425 1,395,509 1.4035 0.00%
1995-07-14 0 2.000 2.000 2.025 2.000 2.000 130,000 260,000 2.0000 1.407 1.407 1.425 1.407 1.407 184,741 1.4074 -1.23%
1995-07-13 0 2.025 2.000 2.050 2.000 2.025 930,000 1,868,900 2.0096 1.425 1.407 1.443 1.407 1.425 1,321,612 1.4141 1.25%
1995-07-12 0 2.000 2.000 2.025 1.990 2.025 3,598,000 7,207,450 2.0032 1.407 1.407 1.425 1.400 1.425 5,113,075 1.4096 2.04%
1995-07-11 0 1.960 1.940 1.960 1.950 1.960 308,000 603,180 1.9584 1.379 1.365 1.379 1.372 1.379 437,695 1.3781 1.55%
1995-07-10 0 1.930 1.930 1.950 1.890 1.930 684,000 1,305,100 1.9080 1.358 1.358 1.372 1.330 1.358 972,024 1.3427 1.58%
1995-07-07 0 1.900 1.890 1.900 1.890 1.900 212,000 402,680 1.8994 1.337 1.330 1.337 1.330 1.337 301,271 1.3366 0.00%
1995-07-06 0 1.900 - 1.900 1.890 1.900 510,000 968,920 1.8998 1.337 - 1.337 1.330 1.337 724,755 1.3369 0.00%
1995-07-05 0 1.900 1.850 1.900 1.900 1.900 142,000 269,800 1.9000 1.337 1.302 1.337 1.337 1.337 201,795 1.3370 1.06%
1995-07-04 0 1.880 1.880 1.900 1.850 1.900 234,000 438,440 1.8737 1.323 1.323 1.337 1.302 1.337 332,535 1.3185 -1.05%
1995-07-03 0 1.900 1.850 1.900 1.900 1.900 2,000 3,800 1.9000 1.337 1.302 1.337 1.337 1.337 2,842 1.3370 2.70%
1995-06-30 0 1.850 1.850 1.900 1.850 1.850 270,000 499,500 1.8500 1.302 1.302 1.337 1.302 1.302 383,694 1.3018 0.00%
1995-06-29 0 1.850 1.840 1.890 1.840 1.850 700,000 1,294,680 1.8495 1.302 1.295 1.330 1.295 1.302 994,762 1.3015 -2.63%
1995-06-28 0 1.900 1.840 1.900 1.900 1.900 966,000 1,835,400 1.9000 1.337 1.295 1.337 1.337 1.337 1,372,771 1.3370 0.00%
1995-06-27 0 1.900 1.840 1.900 1.900 1.900 380,000 722,000 1.9000 1.337 1.295 1.337 1.337 1.337 540,013 1.3370 -1.55%
1995-06-26 0 1.930 1.900 1.950 1.850 1.950 324,000 620,280 1.9144 1.358 1.337 1.372 1.302 1.372 460,433 1.3472 5.46%
1995-06-23 0 1.830 1.820 1.850 1.810 1.890 1,200,000 2,205,000 1.8375 1.288 1.281 1.302 1.274 1.330 1,705,306 1.2930 -3.17%
1995-06-22 0 1.890 1.890 1.920 1.890 1.950 640,000 1,238,480 1.9351 1.330 1.330 1.351 1.330 1.372 909,496 1.3617 -2.58%
1995-06-21 0 1.940 1.940 1.950 1.940 1.950 1,658,000 3,228,020 1.9469 1.365 1.365 1.372 1.365 1.372 2,356,164 1.3700 0.00%
1995-06-20 0 1.940 1.940 1.950 1.940 1.980 904,000 1,765,500 1.9530 1.365 1.365 1.372 1.365 1.393 1,284,664 1.3743 -2.02%
1995-06-16 0 1.980 1.980 2.025 1.960 1.980 328,000 646,880 1.9722 1.393 1.393 1.425 1.379 1.393 466,117 1.3878 0.00%
1995-06-15 0 1.980 1.960 2.000 - - 0 0 - 1.393 1.379 1.407 - - 0 - 0.00%
1995-06-14 0 1.980 1.960 2.000 - - 0 0 - 1.393 1.379 1.407 - - 0 - 0.00%
1995-06-13 0 1.980 1.950 1.980 1.980 1.980 54,000 106,920 1.9800 1.393 1.372 1.393 1.393 1.393 76,739 1.3933 0.00%
1995-06-12 0 1.980 1.940 1.980 1.970 1.990 1,940,000 3,838,380 1.9785 1.393 1.365 1.393 1.386 1.400 2,756,911 1.3923 -2.22%
1995-06-09 0 2.025 1.990 2.050 2.000 2.025 486,000 981,500 2.0195 1.425 1.400 1.443 1.407 1.425 690,649 1.4211 1.25%
1995-06-08 0 2.000 1.980 2.000 1.980 2.000 140,000 279,200 1.9943 1.407 1.393 1.407 1.393 1.407 198,952 1.4034 1.01%
1995-06-07 0 1.980 1.980 2.000 1.980 1.980 182,000 360,360 1.9800 1.393 1.393 1.407 1.393 1.393 258,638 1.3933 0.00%
1995-06-06 0 1.980 1.980 2.000 1.980 1.980 1,220,000 2,415,600 1.9800 1.393 1.393 1.407 1.393 1.393 1,733,727 1.3933 -1.00%
1995-06-05 0 2.000 1.990 2.025 2.000 2.000 406,000 812,000 2.0000 1.407 1.400 1.425 1.407 1.407 576,962 1.4074 0.00%
1995-06-01 0 2.000 1.990 2.000 1.990 2.000 338,000 675,140 1.9975 1.407 1.400 1.407 1.400 1.407 480,328 1.4056 1.01%
1995-05-31 0 1.980 1.960 2.000 1.980 1.980 250,000 495,000 1.9800 1.393 1.379 1.407 1.393 1.393 355,272 1.3933 0.00%
1995-05-30 0 1.980 1.980 2.000 1.980 1.980 378,000 748,440 1.9800 1.393 1.393 1.407 1.393 1.393 537,171 1.3933 0.00%
1995-05-29 0 1.980 1.980 2.000 1.980 1.980 198,000 392,040 1.9800 1.393 1.393 1.407 1.393 1.393 281,375 1.3933 -1.00%
1995-05-26 0 2.000 2.000 2.025 2.000 2.000 1,546,000 3,110,450 2.0119 1.407 1.407 1.425 1.407 1.407 2,197,002 1.4158 -1.23%
1995-05-25 0 2.025 1.980 2.025 1.990 2.025 1,168,000 2,334,930 1.9991 1.425 1.393 1.425 1.400 1.425 1,659,831 1.4067 2.27%
1995-05-24 0 1.980 1.970 1.980 1.980 2.025 2,640,000 5,246,500 1.9873 1.393 1.386 1.393 1.393 1.425 3,751,673 1.3984 -1.00%
1995-05-23 0 2.000 1.980 2.000 1.960 2.050 2,838,000 5,709,120 2.0117 1.407 1.393 1.407 1.379 1.443 4,033,048 1.4156 3.63%
1995-05-22 0 1.930 1.930 1.950 1.930 1.930 22,000 42,460 1.9300 1.358 1.358 1.372 1.358 1.358 31,264 1.3581 -1.03%
1995-05-19 0 1.950 1.930 1.950 1.910 1.950 1,877,000 3,619,090 1.9281 1.372 1.358 1.372 1.344 1.372 2,667,382 1.3568 -0.51%
1995-05-18 0 1.960 1.960 1.980 1.940 1.960 524,000 1,023,700 1.9536 1.379 1.379 1.393 1.365 1.379 744,650 1.3747 0.51%
1995-05-17 0 1.950 1.880 1.950 1.930 1.950 94,000 182,300 1.9394 1.372 1.323 1.372 1.358 1.372 133,582 1.3647 0.00%
1995-05-16 0 1.950 1.960 1.970 1.940 1.960 894,000 1,743,500 1.9502 1.372 1.379 1.386 1.365 1.379 1,270,453 1.3723 0.00%
1995-05-15 0 1.950 1.910 1.970 1.910 1.950 63,000 121,490 1.9284 1.372 1.344 1.386 1.344 1.372 89,529 1.3570 1.04%
1995-05-12 0 1.930 1.930 1.940 1.910 2.000 2,942,000 5,768,980 1.9609 1.358 1.358 1.365 1.344 1.407 4,180,841 1.3799 -4.25%
1995-05-11 0 2.025 1.980 2.025 1.980 2.050 2,951,000 5,974,020 2.0244 1.418 1.387 1.418 1.387 1.436 4,212,979 1.4180 0.00%
1995-05-10 0 2.025 2.000 2.050 2.000 2.025 2,080,000 4,209,500 2.0238 1.418 1.401 1.436 1.401 1.418 2,969,501 1.4176 1.76%
1995-05-09 0 1.990 1.990 2.000 1.960 1.990 1,508,000 2,974,860 1.9727 1.394 1.394 1.401 1.373 1.394 2,152,888 1.3818 2.05%
1995-05-08 0 1.950 1.960 1.990 1.900 1.960 776,000 1,488,980 1.9188 1.366 1.373 1.394 1.331 1.373 1,107,852 1.3440 3.17%
1995-05-05 0 1.890 1.880 1.900 1.860 1.890 550,000 1,033,000 1.8782 1.324 1.317 1.331 1.303 1.324 785,205 1.3156 1.61%
1995-05-04 0 1.860 1.860 1.890 1.860 1.860 84,000 156,240 1.8600 1.303 1.303 1.324 1.303 1.303 119,922 1.3028 0.54%
1995-05-03 0 1.850 1.850 1.890 1.850 1.850 184,000 340,400 1.8500 1.296 1.296 1.324 1.296 1.296 262,687 1.2958 0.00%
1995-05-02 0 1.850 - 1.850 - - 0 0 - 1.296 - 1.296 - - 0 - 0.00%
1995-05-01 0 1.850 1.800 1.850 1.850 1.850 90,000 166,500 1.8500 1.296 1.261 1.296 1.296 1.296 128,488 1.2958 0.00%
1995-04-28 0 1.850 - 1.850 1.840 1.850 70,000 129,480 1.8497 1.296 - 1.296 1.289 1.296 99,935 1.2956 2.78%
1995-04-27 0 1.800 1.760 1.800 1.810 1.860 2,940,000 5,349,500 1.8196 1.261 1.233 1.261 1.268 1.303 4,197,275 1.2745 -2.17%
1995-04-26 0 1.840 1.840 1.860 1.830 1.850 544,000 999,760 1.8378 1.289 1.289 1.303 1.282 1.296 776,639 1.2873 -1.08%
1995-04-25 0 1.860 1.850 1.870 1.850 1.870 1,016,000 1,889,780 1.8600 1.303 1.296 1.310 1.296 1.310 1,450,487 1.3029 0.00%
1995-04-24 0 1.860 1.860 1.870 1.830 1.880 4,172,000 7,731,080 1.8531 1.303 1.303 1.310 1.282 1.317 5,956,134 1.2980 -1.59%
1995-04-21 0 1.890 1.880 1.900 1.890 1.910 2,150,000 4,070,500 1.8933 1.324 1.317 1.331 1.324 1.338 3,069,436 1.3261 -1.56%
1995-04-20 0 1.920 1.880 1.920 1.880 1.940 546,000 1,059,880 1.9412 1.345 1.317 1.345 1.317 1.359 779,494 1.3597 -1.54%
1995-04-19 0 1.950 1.920 1.960 1.950 1.960 678,000 1,324,720 1.9539 1.366 1.345 1.373 1.366 1.373 967,943 1.3686 -1.02%
1995-04-18 0 1.970 1.950 1.970 1.950 1.990 918,000 1,809,380 1.9710 1.380 1.366 1.380 1.366 1.394 1,310,578 1.3806 0.51%
1995-04-13 0 1.960 1.960 1.980 1.960 2.000 1,518,000 3,024,440 1.9924 1.373 1.373 1.387 1.373 1.401 2,167,165 1.3956 -2.00%
1995-04-12 0 2.000 2.000 2.025 2.000 2.025 3,589,000 7,204,380 2.0074 1.401 1.401 1.418 1.401 1.418 5,123,817 1.4061 -1.23%
1995-04-11 0 2.025 2.000 2.025 1.920 2.050 4,170,000 8,364,900 2.0060 1.418 1.401 1.418 1.345 1.436 5,953,278 1.4051 6.02%
1995-04-10 0 1.910 1.900 1.910 1.880 1.910 644,000 1,218,480 1.8920 1.338 1.331 1.338 1.317 1.338 919,403 1.3253 1.60%
1995-04-07 0 1.880 1.850 1.880 1.860 1.880 280,000 523,580 1.8699 1.317 1.296 1.317 1.303 1.317 399,741 1.3098 0.53%
1995-04-06 0 1.870 1.860 1.870 1.850 1.880 640,000 1,196,400 1.8694 1.310 1.303 1.310 1.296 1.317 913,693 1.3094 0.54%
1995-04-04 0 1.860 1.860 1.870 1.850 1.870 523,000 975,440 1.8651 1.303 1.303 1.310 1.296 1.310 746,658 1.3064 -0.53%
1995-04-03 0 1.870 1.870 - 1.820 1.870 2,676,000 4,958,000 1.8528 1.310 1.310 - 1.275 1.310 3,820,377 1.2978 0.00%
1995-03-31 0 1.870 1.860 1.870 1.840 1.870 1,918,000 3,563,900 1.8581 1.310 1.303 1.310 1.289 1.310 2,738,223 1.3015 0.54%
1995-03-30 0 1.860 1.810 1.830 1.790 1.860 1,869,000 3,365,320 1.8006 1.303 1.268 1.282 1.254 1.303 2,668,268 1.2612 3.91%
1995-03-29 0 1.790 1.770 1.790 1.780 1.810 2,572,000 4,614,280 1.7940 1.254 1.240 1.254 1.247 1.268 3,671,902 1.2566 -0.56%
1995-03-28 0 1.800 1.800 1.810 1.800 1.830 980,000 1,775,800 1.8120 1.261 1.261 1.268 1.261 1.282 1,399,092 1.2693 0.56%
1995-03-27 0 1.790 1.790 1.800 1.750 1.820 2,886,000 5,174,520 1.7930 1.254 1.254 1.261 1.226 1.275 4,120,183 1.2559 4.07%
1995-03-24 0 1.720 1.720 1.730 1.700 1.750 1,470,000 2,519,320 1.7138 1.205 1.205 1.212 1.191 1.226 2,098,638 1.2005 1.18%
1995-03-23 0 1.700 1.660 1.700 1.700 1.720 200,000 341,000 1.7050 1.191 1.163 1.191 1.191 1.205 285,529 1.1943 -1.16%
1995-03-22 0 1.720 1.720 1.740 1.720 1.720 50,000 86,000 1.7200 1.205 1.205 1.219 1.205 1.205 71,382 1.2048 -0.58%
1995-03-21 0 1.730 1.710 1.750 1.720 1.740 318,000 549,640 1.7284 1.212 1.198 1.226 1.205 1.219 453,991 1.2107 1.76%
1995-03-20 0 1.700 1.700 1.710 1.700 1.730 740,000 1,264,040 1.7082 1.191 1.191 1.198 1.191 1.212 1,056,457 1.1965 -1.73%
1995-03-17 0 1.730 1.720 1.750 1.690 1.740 960,000 1,645,100 1.7136 1.212 1.205 1.226 1.184 1.219 1,370,539 1.2003 2.98%
1995-03-16 0 1.680 1.680 - 1.680 1.700 204,000 346,000 1.6961 1.177 1.177 - 1.177 1.191 291,240 1.1880 -1.75%
1995-03-15 0 1.710 1.700 1.760 1.680 1.740 498,000 851,300 1.7094 1.198 1.191 1.233 1.177 1.219 710,967 1.1974 3.64%
1995-03-14 0 1.650 1.640 1.660 1.630 1.650 66,000 108,440 1.6430 1.156 1.149 1.163 1.142 1.156 94,225 1.1509 2.48%
1995-03-13 0 1.610 1.610 1.640 1.600 1.630 1,432,000 2,305,660 1.6101 1.128 1.128 1.149 1.121 1.142 2,044,387 1.1278 1.90%
1995-03-10 0 1.580 1.560 1.570 1.580 1.680 152,000 243,400 1.6013 1.107 1.093 1.100 1.107 1.177 217,002 1.1216 -8.14%
1995-03-09 0 1.720 1.640 1.720 1.720 1.740 92,000 159,240 1.7309 1.205 1.149 1.205 1.205 1.219 131,343 1.2124 -1.15%
1995-03-08 0 1.740 1.730 1.750 1.740 1.770 746,000 1,302,680 1.7462 1.219 1.212 1.226 1.219 1.240 1,065,023 1.2231 -3.87%
1995-03-07 0 1.810 1.810 1.830 1.810 1.840 1,020,000 1,857,760 1.8213 1.268 1.268 1.282 1.268 1.289 1,456,198 1.2758 -1.63%
1995-03-06 0 1.840 1.840 1.850 1.840 1.860 922,000 1,705,500 1.8498 1.289 1.289 1.296 1.289 1.303 1,316,288 1.2957 -0.54%
1995-03-03 0 1.850 1.850 1.860 1.820 1.850 2,070,000 3,803,980 1.8377 1.296 1.296 1.303 1.275 1.296 2,955,225 1.2872 0.00%
1995-03-02 0 1.850 1.860 - 1.810 1.850 1,046,000 1,920,420 1.8360 1.296 1.303 - 1.268 1.296 1,493,316 1.2860 1.65%
1995-03-01 0 1.820 1.820 1.830 1.780 1.810 1,740,000 3,116,300 1.7910 1.275 1.275 1.282 1.247 1.268 2,484,102 1.2545 1.11%
1995-02-28 0 1.800 1.800 1.810 1.780 1.830 680,000 1,225,200 1.8018 1.261 1.261 1.268 1.247 1.282 970,798 1.2621 1.12%
1995-02-27 0 1.780 1.770 1.780 1.770 1.820 1,694,000 3,028,220 1.7876 1.247 1.240 1.247 1.240 1.275 2,418,430 1.2521 -3.78%
1995-02-24 0 1.850 1.840 1.860 1.820 1.850 1,138,000 2,088,040 1.8348 1.296 1.289 1.303 1.275 1.296 1,624,660 1.2852 1.09%
1995-02-23 0 1.830 1.790 1.830 1.810 1.830 262,000 475,660 1.8155 1.282 1.254 1.282 1.268 1.282 374,043 1.2717 2.81%
1995-02-22 0 1.780 1.780 1.790 1.780 1.820 2,670,000 4,779,940 1.7902 1.247 1.247 1.254 1.247 1.275 3,811,811 1.2540 -1.11%
1995-02-21 0 1.800 1.800 1.810 1.770 1.800 2,244,000 4,018,900 1.7910 1.261 1.261 1.268 1.240 1.261 3,203,635 1.2545 1.12%
1995-02-20 0 1.780 1.770 1.780 1.760 1.800 2,108,000 3,742,580 1.7754 1.247 1.240 1.247 1.233 1.261 3,009,475 1.2436 -1.66%
1995-02-17 0 1.810 1.820 1.830 1.770 1.820 3,592,000 6,467,000 1.8004 1.268 1.275 1.282 1.240 1.275 5,128,100 1.2611 0.00%
1995-02-16 0 1.810 1.800 1.810 1.800 1.880 3,258,000 5,972,940 1.8333 1.268 1.261 1.268 1.261 1.317 4,651,266 1.2842 -2.69%
1995-02-15 0 1.860 1.850 1.860 1.810 1.860 2,290,000 4,215,620 1.8409 1.303 1.296 1.303 1.268 1.303 3,269,306 1.2895 2.20%
1995-02-14 0 1.820 1.820 1.840 1.810 1.870 3,378,000 6,239,320 1.8470 1.275 1.275 1.289 1.268 1.310 4,822,584 1.2938 -1.62%
1995-02-13 0 1.850 1.840 1.860 1.780 1.850 3,386,000 6,125,800 1.8092 1.296 1.289 1.303 1.247 1.296 4,834,005 1.2672 2.21%
1995-02-10 0 1.810 1.800 1.810 1.790 1.830 8,158,000 14,713,200 1.8035 1.268 1.261 1.268 1.254 1.282 11,646,725 1.2633 2.26%
1995-02-09 0 1.770 1.770 1.780 1.690 1.770 1,768,000 3,074,860 1.7392 1.240 1.240 1.247 1.184 1.240 2,524,076 1.2182 4.12%
1995-02-08 0 1.700 1.700 1.720 1.620 1.700 1,166,000 1,948,920 1.6715 1.191 1.191 1.205 1.135 1.191 1,664,634 1.1708 4.94%
1995-02-07 0 1.620 1.620 1.630 1.570 1.630 2,114,000 3,378,560 1.5982 1.135 1.135 1.142 1.100 1.142 3,018,041 1.1195 3.85%
1995-02-06 0 1.560 1.550 1.560 1.510 1.570 3,312,000 5,111,220 1.5432 1.093 1.086 1.093 1.058 1.100 4,728,359 1.0810 3.31%
1995-02-03 0 1.510 1.500 1.510 1.500 1.510 1,452,000 2,182,500 1.5031 1.058 1.051 1.058 1.051 1.058 2,072,940 1.0529 0.67%
1995-01-30 0 1.500 1.490 - 1.500 1.500 30,000 45,000 1.5000 1.051 1.044 - 1.051 1.051 42,829 1.0507 0.67%
1995-01-27 0 1.490 1.480 1.490 1.490 1.490 2,260,000 3,367,400 1.4900 1.044 1.037 1.044 1.044 1.044 3,226,477 1.0437 -1.32%
1995-01-26 0 1.510 1.480 1.510 1.490 1.530 442,000 667,400 1.5100 1.058 1.037 1.058 1.044 1.072 631,019 1.0577 0.00%
1995-01-25 0 1.510 1.530 1.550 1.510 1.560 330,000 507,000 1.5364 1.058 1.072 1.086 1.058 1.093 471,123 1.0762 -3.21%
1995-01-24 0 1.560 1.560 1.570 1.550 1.570 436,000 681,560 1.5632 1.093 1.093 1.100 1.086 1.100 622,453 1.0950 -0.64%
1995-01-23 0 1.570 1.560 1.570 1.480 1.580 2,010,000 3,107,700 1.5461 1.100 1.093 1.100 1.037 1.107 2,869,566 1.0830 0.00%
1995-01-20 0 1.570 1.570 1.580 1.550 1.600 1,493,000 2,341,560 1.5684 1.100 1.100 1.107 1.086 1.121 2,131,474 1.0986 -3.09%
1995-01-19 0 1.620 1.620 1.630 1.590 1.680 2,969,000 4,788,205 1.6127 1.135 1.135 1.142 1.114 1.177 4,238,677 1.1296 -2.41%
1995-01-18 0 1.660 1.650 1.670 1.610 1.680 1,992,000 3,278,460 1.6458 1.163 1.156 1.170 1.128 1.177 2,843,868 1.1528 0.61%
1995-01-17 0 1.650 1.590 1.650 1.530 1.650 3,608,000 5,655,000 1.5674 1.156 1.114 1.156 1.072 1.156 5,150,942 1.0979 8.55%
1995-01-16 0 1.520 1.500 1.540 1.520 1.580 1,156,000 1,782,900 1.5423 1.065 1.051 1.079 1.065 1.107 1,650,357 1.0803 -2.56%
1995-01-13 0 1.560 1.530 1.570 1.520 1.610 1,048,000 1,635,400 1.5605 1.093 1.072 1.100 1.065 1.128 1,496,172 1.0931 -2.50%
1995-01-12 0 1.600 1.600 1.620 1.570 1.640 2,266,000 3,615,260 1.5954 1.121 1.121 1.135 1.100 1.149 3,235,043 1.1175 -2.44%
1995-01-11 0 1.640 1.640 1.680 1.640 1.750 2,832,000 4,749,430 1.6771 1.149 1.149 1.177 1.149 1.226 4,043,090 1.1747 -4.65%
1995-01-10 0 1.720 1.720 1.740 1.700 1.780 1,416,000 2,433,120 1.7183 1.205 1.205 1.219 1.191 1.247 2,021,545 1.2036 -4.44%
1995-01-09 0 1.800 1.800 1.810 1.780 1.810 1,840,000 3,307,800 1.7977 1.261 1.261 1.268 1.247 1.268 2,626,866 1.2592 -1.10%
1995-01-06 0 1.820 1.820 1.840 1.810 1.850 494,000 899,400 1.8206 1.275 1.275 1.289 1.268 1.296 705,256 1.2753 -1.62%
1995-01-05 0 1.850 1.840 1.850 1.850 1.850 228,000 420,980 1.8464 1.296 1.289 1.296 1.296 1.296 325,503 1.2933 0.00%
1995-01-04 0 1.850 1.850 1.890 1.810 1.860 1,306,000 2,400,440 1.8380 1.296 1.296 1.324 1.268 1.303 1,864,504 1.2874 -2.12%
1995-01-03 0 1.890 1.900 1.910 1.860 1.970 734,000 1,387,780 1.8907 1.324 1.331 1.338 1.303 1.380 1,047,891 1.3244 -4.06%
1994-12-30 0 1.970 1.940 1.960 1.940 1.990 1,364,000 2,681,660 1.9660 1.380 1.359 1.373 1.359 1.394 1,947,307 1.3771 -1.50%
1994-12-29 0 2.000 1.900 1.990 1.900 2.000 2,476,000 4,860,100 1.9629 1.401 1.331 1.394 1.331 1.401 3,534,848 1.3749 2.56%
1994-12-28 0 1.950 1.870 1.930 1.870 1.950 300,000 578,640 1.9288 1.366 1.310 1.352 1.310 1.366 428,293 1.3510 1.04%
1994-12-23 0 1.930 1.920 1.930 1.910 1.940 888,000 1,716,080 1.9325 1.352 1.345 1.352 1.338 1.359 1,267,748 1.3536 -1.03%
1994-12-22 0 1.950 1.930 1.950 1.940 1.980 1,204,000 2,352,040 1.9535 1.366 1.352 1.366 1.359 1.387 1,718,884 1.3684 -1.02%
1994-12-21 0 1.970 1.970 1.980 1.930 1.980 1,372,000 2,688,100 1.9593 1.380 1.380 1.387 1.352 1.387 1,958,729 1.3724 -1.01%
1994-12-20 0 1.990 1.990 2.000 1.930 2.000 794,000 1,560,440 1.9653 1.394 1.394 1.401 1.352 1.401 1,133,550 1.3766 0.00%
1994-12-19 0 1.990 1.990 2.000 1.950 2.025 4,166,000 8,302,540 1.9929 1.394 1.394 1.401 1.366 1.418 5,947,568 1.3960 1.53%
1994-12-16 0 1.960 1.950 1.960 1.920 1.970 2,857,000 5,557,220 1.9451 1.373 1.366 1.373 1.345 1.380 4,078,781 1.3625 0.00%
1994-12-15 0 1.960 1.950 1.970 1.900 1.970 3,198,000 6,178,140 1.9319 1.373 1.366 1.380 1.331 1.380 4,565,608 1.3532 4.81%
1994-12-14 0 1.870 1.860 1.870 1.850 1.880 1,508,000 2,805,520 1.8604 1.310 1.303 1.310 1.296 1.317 2,152,888 1.3031 1.08%
1994-12-13 0 1.850 1.850 1.860 1.790 1.860 3,264,000 5,977,260 1.8313 1.296 1.296 1.303 1.254 1.303 4,659,832 1.2827 1.65%
1994-12-12 0 1.820 1.820 1.830 1.820 1.900 1,724,000 3,270,980 1.8973 1.275 1.275 1.282 1.275 1.331 2,461,259 1.3290 -2.67%
1994-12-09 0 1.870 1.870 1.880 1.830 1.930 4,314,000 8,143,840 1.8878 1.310 1.310 1.317 1.282 1.352 6,158,859 1.3223 -5.08%
1994-12-08 0 1.970 1.960 1.980 1.950 2.000 4,912,000 9,730,020 1.9809 1.380 1.373 1.387 1.366 1.401 7,012,591 1.3875 -1.01%
1994-12-07 0 1.990 1.980 1.990 1.940 2.000 4,600,000 9,084,280 1.9748 1.394 1.387 1.394 1.359 1.401 6,567,166 1.3833 0.00%
1994-12-06 0 1.990 1.970 2.000 1.930 2.050 5,486,000 10,753,550 1.9602 1.394 1.380 1.401 1.352 1.436 7,832,059 1.3730 -2.93%
1994-12-05 0 2.050 2.050 2.075 2.025 2.150 14,620,000 30,330,350 2.0746 1.436 1.436 1.453 1.418 1.506 20,872,165 1.4531 -1.20%
1994-12-02 0 2.075 2.100 2.125 2.025 2.375 59,500,714 127,601,125 2.1445 1.453 1.471 1.488 1.418 1.664 84,945,878 1.5021

Copyright & disclaimer, Privacy policy

Back to top